Prices and Webb-site Total Returns

Shin Hwa World Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00582	2002-04-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-21	0	0.147	0.138	0.148	0.147	0.147	6,080	892	0.1467	0.147	0.138	0.148	0.147	0.147	6,080	0.1467	0.00%
2026-01-20	0	0.147	0.143	0.150	0.144	0.150	66,030	9,610	0.1455	0.147	0.143	0.150	0.144	0.150	66,030	0.1455	2.80%
2026-01-19	0	0.143	0.143	0.149	-	-	80	10	0.1250	0.143	0.143	0.149	-	-	80	0.1250	0.00%
2026-01-16	0	0.143	0.140	0.146	0.143	0.144	48,080	6,887	0.1432	0.143	0.140	0.146	0.143	0.144	48,080	0.1432	2.14%
2026-01-15	0	0.140	0.140	0.149	0.138	0.140	546,340	76,069	0.1392	0.140	0.140	0.149	0.138	0.140	546,340	0.1392	-4.11%
2026-01-14	0	0.146	0.144	0.146	0.141	0.150	162,480	23,644	0.1455	0.146	0.144	0.146	0.141	0.150	162,480	0.1455	0.00%
2026-01-13	0	0.146	0.141	0.145	0.141	0.150	2,352,900	343,424	0.1460	0.146	0.141	0.145	0.141	0.150	2,352,900	0.1460	3.55%
2026-01-12	0	0.141	0.141	0.147	0.140	0.149	972,100	137,797	0.1418	0.141	0.141	0.147	0.140	0.149	972,100	0.1418	-7.84%
2026-01-09	0	0.153	0.150	0.152	0.144	0.153	1,356,421	198,829	0.1466	0.153	0.150	0.152	0.144	0.153	1,356,421	0.1466	5.52%
2026-01-08	0	0.145	0.142	0.145	0.128	0.155	7,064,184	1,014,729	0.1436	0.145	0.142	0.145	0.128	0.155	7,064,184	0.1436	16.00%
2026-01-07	0	0.125	0.120	0.126	-	-	3,704	422	0.1139	0.125	0.120	0.126	-	-	3,704	0.1139	0.00%
2026-01-06	0	0.125	0.120	0.125	0.123	0.127	210,200	26,051	0.1239	0.125	0.120	0.125	0.123	0.127	210,200	0.1239	5.93%
2026-01-05	0	0.118	0.115	0.121	-	-	60	6	0.1000	0.118	0.115	0.121	-	-	60	0.1000	0.00%
2026-01-02	0	0.118	0.116	0.123	0.118	0.122	63,600	7,692	0.1209	0.118	0.116	0.123	0.118	0.122	63,600	0.1209	-1.67%
2025-12-31	0	0.120	0.116	0.123	-	-	0	0	-	0.120	0.116	0.123	-	-	0	-	0.00%
2025-12-30	0	0.120	0.117	0.122	0.120	0.124	937,200	112,524	0.1201	0.120	0.117	0.122	0.120	0.124	937,200	0.1201	3.45%
2025-12-29	0	0.116	0.116	0.122	0.116	0.116	10,857	1,206	0.1111	0.116	0.116	0.122	0.116	0.116	10,857	0.1111	-3.33%
2025-12-24	0	0.120	0.116	0.120	0.113	0.121	996,031	117,747	0.1182	0.120	0.116	0.120	0.113	0.121	996,031	0.1182	4.35%
2025-12-23	0	0.115	0.115	0.121	0.114	0.121	316,240	36,745	0.1162	0.115	0.115	0.121	0.114	0.121	316,240	0.1162	-2.54%
2025-12-22	0	0.118	0.118	0.123	0.117	0.117	36,000	4,212	0.1170	0.118	0.118	0.123	0.117	0.117	36,000	0.1170	-5.60%
2025-12-19	0	0.125	0.116	0.125	0.128	0.128	6,390	809	0.1266	0.125	0.116	0.125	0.128	0.128	6,390	0.1266	4.17%
2025-12-18	0	0.120	0.117	0.120	0.117	0.121	4,733,560	568,112	0.1200	0.120	0.117	0.120	0.117	0.121	4,733,560	0.1200	-1.64%
2025-12-17	0	0.122	0.120	0.124	0.113	0.122	5,988,000	716,124	0.1196	0.122	0.120	0.124	0.113	0.122	5,988,000	0.1196	4.27%
2025-12-16	0	0.117	0.117	0.119	0.115	0.117	252,000	29,076	0.1154	0.117	0.117	0.119	0.115	0.117	252,000	0.1154	-2.50%
2025-12-15	0	0.120	0.114	0.120	0.105	0.126	1,476,000	170,940	0.1158	0.120	0.114	0.120	0.105	0.126	1,476,000	0.1158	1.69%
2025-12-12	0	0.118	0.118	0.128	0.117	0.117	10,000	1,130	0.1130	0.118	0.118	0.128	0.117	0.117	10,000	0.1130	-1.67%
2025-12-11	0	0.120	0.115	0.120	0.116	0.120	144,000	17,208	0.1195	0.120	0.115	0.120	0.116	0.120	144,000	0.1195	0.00%
2025-12-10	0	0.120	0.116	0.132	-	-	0	0	-	0.120	0.116	0.132	-	-	0	-	0.00%
2025-12-09	0	0.120	0.117	0.125	0.116	0.120	477,102	56,522	0.1185	0.120	0.117	0.125	0.116	0.120	477,102	0.1185	0.00%
2025-12-08	0	0.120	0.115	0.133	0.120	0.120	297,993	35,711	0.1198	0.120	0.115	0.133	0.120	0.120	297,993	0.1198	0.00%
2025-12-05	0	0.120	0.119	0.124	0.114	0.120	150,240	17,852	0.1188	0.120	0.119	0.124	0.114	0.120	150,240	0.1188	0.00%
2025-12-04	0	0.120	0.120	0.124	0.120	0.125	396,440	49,057	0.1237	0.120	0.120	0.124	0.120	0.125	396,440	0.1237	0.00%
2025-12-03	0	0.120	0.117	0.125	-	-	0	0	-	0.120	0.117	0.125	-	-	0	-	0.00%
2025-12-02	0	0.120	0.113	0.121	0.113	0.120	762,320	91,137	0.1196	0.120	0.113	0.121	0.113	0.120	762,320	0.1196	0.00%
2025-12-01	0	0.120	0.113	0.120	0.118	0.120	1,272,120	151,020	0.1187	0.120	0.113	0.120	0.118	0.120	1,272,120	0.1187	1.69%
2025-11-28	0	0.118	0.118	0.122	0.118	0.118	198,560	23,424	0.1180	0.118	0.118	0.122	0.118	0.118	198,560	0.1180	0.00%
2025-11-27	0	0.118	0.118	0.120	0.116	0.121	246,000	29,466	0.1198	0.118	0.118	0.120	0.116	0.121	246,000	0.1198	1.72%
2025-11-26	0	0.116	0.116	0.122	0.115	0.122	1,878,000	224,154	0.1194	0.116	0.116	0.122	0.115	0.122	1,878,000	0.1194	-4.13%
2025-11-25	0	0.121	0.120	0.124	0.119	0.121	516,000	61,902	0.1200	0.121	0.120	0.124	0.119	0.121	516,000	0.1200	1.68%
2025-11-24	0	0.119	0.119	0.124	0.119	0.125	242,400	29,104	0.1201	0.119	0.119	0.124	0.119	0.125	242,400	0.1201	1.71%
2025-11-21	0	0.117	0.117	0.118	0.115	0.122	1,088,760	130,037	0.1194	0.117	0.117	0.118	0.115	0.122	1,088,760	0.1194	-4.10%
2025-11-20	0	0.122	0.122	0.130	0.120	0.127	1,062,000	130,782	0.1231	0.122	0.122	0.130	0.120	0.127	1,062,000	0.1231	-3.17%
2025-11-19	0	0.126	0.124	0.127	0.124	0.126	228,000	28,356	0.1244	0.126	0.124	0.127	0.124	0.126	228,000	0.1244	1.61%
2025-11-18	0	0.124	0.124	0.127	0.123	0.130	2,022,000	255,240	0.1262	0.124	0.124	0.127	0.123	0.130	2,022,000	0.1262	-7.46%
2025-11-17	0	0.134	0.131	0.134	0.129	0.136	138,000	18,456	0.1337	0.134	0.131	0.134	0.129	0.136	138,000	0.1337	0.75%
2025-11-14	0	0.133	0.131	0.134	0.130	0.134	438,000	57,960	0.1323	0.133	0.131	0.134	0.130	0.134	438,000	0.1323	-0.75%
2025-11-13	0	0.134	0.134	0.135	0.130	0.143	1,913,001	254,050	0.1328	0.134	0.134	0.135	0.130	0.143	1,913,001	0.1328	0.75%
2025-11-12	0	0.133	0.133	0.137	0.131	0.137	903,360	122,080	0.1351	0.133	0.133	0.137	0.131	0.137	903,360	0.1351	-2.92%
2025-11-11	0	0.137	0.136	0.137	0.133	0.150	6,588,200	919,368	0.1395	0.137	0.136	0.137	0.133	0.150	6,588,200	0.1395	-5.52%
2025-11-10	0	0.145	0.139	0.145	0.111	0.154	17,374,763	2,396,279	0.1379	0.145	0.139	0.145	0.111	0.154	17,374,763	0.1379	22.88%
2025-11-07	0	0.118	0.118	0.121	0.099	0.126	14,871,017	1,742,266	0.1172	0.118	0.118	0.121	0.099	0.126	14,871,017	0.1172	20.41%
2025-11-06	0	0.098	0.098	0.100	0.096	0.099	502,722	49,090	0.0976	0.098	0.098	0.100	0.096	0.099	502,722	0.0976	-1.01%
2025-11-05	0	0.099	0.099	0.101	0.099	0.100	626,629	62,024	0.0990	0.099	0.099	0.101	0.099	0.100	626,629	0.0990	2.06%
2025-11-04	0	0.097	0.097	0.098	0.097	0.103	1,528,395	150,768	0.0986	0.097	0.097	0.098	0.097	0.103	1,528,395	0.0986	-6.73%
2025-11-03	0	0.104	0.102	0.104	0.097	0.110	6,009,120	611,210	0.1017	0.104	0.102	0.104	0.097	0.110	6,009,120	0.1017	-3.70%
2025-10-31	0	0.108	0.102	0.112	-	-	3,000	285	0.0950	0.108	0.102	0.112	-	-	3,000	0.0950	0.00%
2025-10-30	0	0.108	0.108	0.116	0.107	0.112	1,143,040	125,783	0.1100	0.108	0.108	0.116	0.107	0.112	1,143,040	0.1100	-6.90%
2025-10-28	0	0.116	0.110	0.118	-	-	240	25	0.1042	0.116	0.110	0.118	-	-	240	0.1042	0.00%
2025-10-27	0	0.116	0.116	0.119	0.114	0.117	240,010	27,655	0.1152	0.116	0.116	0.119	0.114	0.117	240,010	0.1152	1.75%
2025-10-24	0	0.114	0.112	0.114	0.111	0.114	48,400	5,404	0.1117	0.114	0.112	0.114	0.111	0.114	48,400	0.1117	-0.87%
2025-10-23	0	0.115	0.111	0.115	0.116	0.116	11,760	1,352	0.1150	0.115	0.111	0.115	0.116	0.116	11,760	0.1150	2.68%
2025-10-22	0	0.112	0.112	0.114	0.112	0.113	366,340	41,057	0.1121	0.112	0.112	0.114	0.112	0.113	366,340	0.1121	-0.88%
2025-10-21	0	0.113	0.113	0.118	0.113	0.114	126,721	14,428	0.1139	0.113	0.113	0.118	0.113	0.114	126,721	0.1139	0.89%
2025-10-20	0	0.112	0.108	0.112	0.110	0.115	306,400	34,648	0.1131	0.112	0.108	0.112	0.110	0.115	306,400	0.1131	-3.45%
2025-10-17	0	0.116	0.112	0.118	0.109	0.120	1,458,050	163,211	0.1119	0.116	0.112	0.118	0.109	0.120	1,458,050	0.1119	-3.33%
2025-10-16	0	0.120	0.119	0.120	0.118	0.120	1,228,000	146,425	0.1192	0.120	0.119	0.120	0.118	0.120	1,228,000	0.1192	1.69%
2025-10-15	0	0.118	0.114	0.116	0.105	0.120	988,575	112,301	0.1136	0.118	0.114	0.116	0.105	0.120	988,575	0.1136	9.26%
2025-10-14	0	0.108	0.107	0.116	0.107	0.117	1,991,780	223,344	0.1121	0.108	0.107	0.116	0.107	0.117	1,991,780	0.1121	-8.47%
2025-10-13	0	0.118	0.117	0.119	0.115	0.121	1,764,560	205,753	0.1166	0.118	0.117	0.119	0.115	0.121	1,764,560	0.1166	-2.48%
2025-10-10	0	0.121	0.116	0.121	0.113	0.122	1,017,886	118,093	0.1160	0.121	0.116	0.121	0.113	0.122	1,017,886	0.1160	1.68%
2025-10-09	0	0.119	0.119	0.124	0.119	0.131	43,680	5,233	0.1198	0.119	0.119	0.124	0.119	0.131	43,680	0.1198	-4.03%
2025-10-08	0	0.124	0.124	0.127	0.124	0.136	3,883,600	495,428	0.1276	0.124	0.124	0.127	0.124	0.136	3,883,600	0.1276	2.48%
2025-10-06	0	0.121	0.121	0.124	0.115	0.125	1,897,763	227,411	0.1198	0.121	0.121	0.124	0.115	0.125	1,897,763	0.1198	5.22%
2025-10-03	0	0.115	0.114	0.122	0.115	0.119	75,537	8,677	0.1149	0.115	0.114	0.122	0.115	0.119	75,537	0.1149	-3.36%
2025-10-02	0	0.119	0.119	0.122	0.119	0.128	1,972,800	244,386	0.1239	0.119	0.119	0.122	0.119	0.128	1,972,800	0.1239	0.00%
2025-09-30	0	0.119	0.117	0.119	0.110	0.119	1,671,872	187,839	0.1124	0.119	0.117	0.119	0.110	0.119	1,671,872	0.1124	3.48%
2025-09-29	0	0.115	0.115	0.124	0.112	0.114	996,000	112,446	0.1129	0.115	0.115	0.124	0.112	0.114	996,000	0.1129	0.88%
2025-09-26	0	0.114	0.114	0.122	0.114	0.116	378,200	43,833	0.1159	0.114	0.114	0.122	0.114	0.116	378,200	0.1159	-7.32%
2025-09-25	0	0.123	0.116	0.123	0.121	0.125	174,000	21,654	0.1244	0.123	0.116	0.123	0.121	0.125	174,000	0.1244	1.65%
2025-09-24	0	0.121	0.118	0.121	0.120	0.121	547,660	65,942	0.1204	0.121	0.118	0.121	0.120	0.121	547,660	0.1204	-0.82%
2025-09-23	0	0.122	0.115	0.122	0.114	0.123	480,000	56,556	0.1178	0.122	0.115	0.122	0.114	0.123	480,000	0.1178	4.27%
2025-09-22	0	0.117	0.113	0.117	0.111	0.127	1,441,920	170,485	0.1182	0.117	0.113	0.117	0.111	0.127	1,441,920	0.1182	-0.00%
2025-09-19	0	0.134	0.132	0.134	0.130	0.137	673,120	89,168	0.1325	0.117	0.115	0.117	0.114	0.120	770,924	0.1157	-2.19%
2025-09-18	0	0.137	0.127	0.139	0.126	0.137	562,532	76,406	0.1358	0.120	0.111	0.121	0.110	0.120	644,267	0.1186	8.73%
2025-09-17	0	0.126	0.126	0.129	0.125	0.133	108,000	13,938	0.1291	0.110	0.110	0.113	0.109	0.116	123,692	0.1127	0.00%
2025-09-16	0	0.126	0.126	0.133	0.124	0.136	90,560	11,503	0.1270	0.110	0.110	0.116	0.108	0.119	103,718	0.1109	-4.55%
2025-09-15	0	0.132	0.126	0.132	0.124	0.137	1,172,884	147,525	0.1258	0.115	0.110	0.115	0.108	0.120	1,343,303	0.1098	2.33%
2025-09-12	0	0.129	0.129	0.139	0.127	0.140	729,480	95,814	0.1313	0.113	0.113	0.121	0.111	0.122	835,473	0.1147	2.38%
2025-09-11	0	0.126	0.126	0.137	0.126	0.126	7,320	914	0.1249	0.110	0.110	0.120	0.110	0.110	8,384	0.1090	-0.79%
2025-09-10	0	0.127	0.127	0.137	0.126	0.137	88,386	11,968	0.1354	0.111	0.111	0.120	0.110	0.120	101,228	0.1182	-2.31%
2025-09-09	0	0.130	0.126	0.137	0.123	0.130	315,720	40,654	0.1288	0.114	0.110	0.120	0.107	0.114	361,594	0.1124	0.00%
2025-09-08	0	0.130	0.125	0.139	0.130	0.134	552,000	72,474	0.1313	0.114	0.109	0.121	0.114	0.117	632,205	0.1146	-1.52%
2025-09-05	0	0.132	0.130	0.133	0.125	0.133	1,413,744	180,752	0.1279	0.115	0.114	0.116	0.109	0.116	1,619,160	0.1116	0.76%
2025-09-04	0	0.131	0.131	0.142	0.131	0.131	91,080	11,920	0.1309	0.114	0.114	0.124	0.114	0.114	104,314	0.1143	-1.50%
2025-09-03	0	0.133	0.133	0.139	0.133	0.133	10,560	1,329	0.1259	0.116	0.116	0.121	0.116	0.116	12,094	0.1099	0.00%
2025-09-02	0	0.133	0.133	0.140	0.133	0.133	156,012	20,749	0.1330	0.116	0.116	0.122	0.116	0.116	178,680	0.1161	1.53%
2025-09-01	0	0.131	0.131	0.144	0.131	0.137	72,000	9,792	0.1360	0.114	0.114	0.126	0.114	0.120	82,462	0.1187	-3.68%
2025-08-29	0	0.136	0.131	0.144	0.135	0.137	435,850	59,311	0.1361	0.119	0.114	0.126	0.118	0.120	499,179	0.1188	-2.16%
2025-08-28	0	0.139	0.126	0.139	0.138	0.139	306,000	42,234	0.1380	0.121	0.110	0.121	0.120	0.121	350,462	0.1205	0.00%
2025-08-27	0	0.139	0.134	0.139	0.134	0.142	497,064	67,451	0.1357	0.121	0.117	0.121	0.117	0.124	569,287	0.1185	-2.11%
2025-08-26	0	0.142	0.137	0.143	0.137	0.144	611,640	85,719	0.1401	0.124	0.120	0.125	0.120	0.126	700,511	0.1224	1.43%
2025-08-25	0	0.140	0.140	0.143	0.128	0.145	2,384,120	327,388	0.1373	0.122	0.122	0.125	0.112	0.127	2,730,531	0.1199	4.48%
2025-08-22	0	0.134	0.134	0.145	0.132	0.137	246,000	32,826	0.1334	0.117	0.117	0.127	0.115	0.120	281,744	0.1165	1.52%
2025-08-21	0	0.132	0.132	0.145	0.132	0.132	192,000	25,344	0.1320	0.115	0.115	0.127	0.115	0.115	219,897	0.1153	-2.22%
2025-08-20	0	0.135	0.132	0.135	0.132	0.135	915,840	123,354	0.1347	0.118	0.115	0.118	0.115	0.118	1,048,911	0.1176	0.75%
2025-08-19	0	0.134	0.134	0.141	0.134	0.136	188,540	25,250	0.1339	0.117	0.117	0.123	0.117	0.119	215,935	0.1169	-1.47%
2025-08-18	0	0.136	0.136	0.145	0.133	0.133	16,000	2,096	0.1310	0.119	0.119	0.127	0.116	0.116	18,325	0.1144	-0.73%
2025-08-15	0	0.137	0.137	0.144	0.137	0.140	314,403	43,686	0.1389	0.120	0.120	0.126	0.120	0.122	360,085	0.1213	-2.14%
2025-08-14	0	0.140	0.138	0.141	0.139	0.141	895,010	125,228	0.1399	0.122	0.120	0.123	0.121	0.123	1,025,054	0.1222	0.72%
2025-08-13	0	0.139	0.137	0.139	0.137	0.139	1,392,000	192,252	0.1381	0.121	0.120	0.121	0.120	0.121	1,594,256	0.1206	0.00%
2025-08-12	0	0.139	0.139	0.140	0.139	0.142	1,242,000	174,798	0.1407	0.121	0.121	0.122	0.121	0.124	1,422,462	0.1229	-0.71%
2025-08-11	0	0.140	0.136	0.148	0.140	0.140	120,000	16,800	0.1400	0.122	0.119	0.129	0.122	0.122	137,436	0.1222	0.00%
2025-08-08	0	0.140	0.140	0.145	0.140	0.147	200,400	28,440	0.1419	0.122	0.122	0.127	0.122	0.128	229,518	0.1239	-2.10%
2025-08-07	0	0.143	0.138	0.142	0.138	0.143	930,000	128,430	0.1381	0.125	0.120	0.124	0.120	0.125	1,065,128	0.1206	3.62%
2025-08-06	0	0.138	0.132	0.139	0.138	0.139	42,120	5,823	0.1382	0.120	0.115	0.121	0.120	0.121	48,240	0.1207	1.47%
2025-08-05	0	0.136	0.135	0.141	0.136	0.147	302,880	43,128	0.1424	0.119	0.118	0.123	0.119	0.128	346,888	0.1243	-3.55%
2025-08-04	0	0.141	0.136	0.140	0.138	0.142	180,000	25,290	0.1405	0.123	0.119	0.122	0.120	0.124	206,154	0.1227	2.17%
2025-08-01	0	0.138	0.138	0.142	0.136	0.138	50,880	6,986	0.1373	0.120	0.120	0.124	0.119	0.120	58,273	0.1199	-1.43%
2025-07-31	0	0.140	0.140	0.142	0.134	0.142	1,182,000	162,042	0.1371	0.122	0.122	0.124	0.117	0.124	1,353,744	0.1197	0.00%
2025-07-30	0	0.140	0.140	0.143	0.136	0.145	994,208	141,997	0.1428	0.122	0.122	0.125	0.119	0.127	1,138,666	0.1247	-4.11%
2025-07-29	0	0.146	0.145	0.149	0.133	0.149	7,961,172	1,152,281	0.1447	0.127	0.127	0.130	0.116	0.130	9,117,923	0.1264	10.61%
2025-07-28	0	0.132	0.131	0.136	0.115	0.143	16,059,600	2,129,632	0.1326	0.115	0.114	0.119	0.100	0.125	18,393,046	0.1158	-13.16%
2025-07-25	0	0.152	0.152	0.154	0.147	0.159	840,320	128,739	0.1532	0.133	0.133	0.134	0.128	0.139	962,418	0.1338	-1.94%
2025-07-24	0	0.155	0.146	0.155	0.149	0.155	738,000	110,166	0.1493	0.135	0.127	0.135	0.130	0.135	845,231	0.1303	6.16%
2025-07-23	0	0.146	0.144	0.151	-	-	100	13	0.1300	0.127	0.126	0.132	-	-	115	0.1135	0.00%
2025-07-22	0	0.146	0.144	0.151	0.146	0.149	93,680	13,815	0.1475	0.127	0.126	0.132	0.127	0.130	107,292	0.1288	-1.35%
2025-07-21	0	0.148	0.148	0.153	0.147	0.147	3,606,000	537,282	0.1490	0.129	0.129	0.134	0.128	0.128	4,129,949	0.1301	-2.63%
2025-07-18	0	0.152	0.147	0.157	0.146	0.154	574,080	85,950	0.1497	0.133	0.128	0.137	0.127	0.134	657,493	0.1307	0.66%
2025-07-17	0	0.151	0.148	0.151	0.153	0.154	280,140	43,004	0.1535	0.132	0.129	0.132	0.134	0.134	320,844	0.1340	-1.95%
2025-07-16	0	0.154	0.149	0.156	0.154	0.159	1,384,560	214,900	0.1552	0.134	0.130	0.136	0.134	0.139	1,585,735	0.1355	-0.65%
2025-07-15	0	0.155	0.147	0.155	0.146	0.155	1,092,415	161,854	0.1482	0.135	0.128	0.135	0.127	0.135	1,251,142	0.1294	-0.64%
2025-07-14	0	0.156	0.145	0.157	0.155	0.158	234,000	36,684	0.1568	0.136	0.127	0.137	0.135	0.138	268,000	0.1369	0.65%
2025-07-11	0	0.155	0.148	0.154	0.149	0.155	274,200	42,178	0.1538	0.135	0.129	0.134	0.130	0.135	314,041	0.1343	-0.64%
2025-07-10	0	0.156	0.144	0.156	0.141	0.157	224,486	32,999	0.1470	0.136	0.126	0.136	0.123	0.137	257,104	0.1283	6.85%
2025-07-09	0	0.146	0.142	0.148	0.141	0.146	2,094,480	300,729	0.1436	0.127	0.124	0.129	0.123	0.127	2,398,806	0.1254	0.00%
2025-07-08	0	0.146	0.146	0.147	0.142	0.148	294,240	43,282	0.1471	0.127	0.127	0.128	0.124	0.129	336,993	0.1284	-2.01%
2025-07-07	0	0.149	0.145	0.149	0.140	0.149	156,130	22,883	0.1466	0.130	0.127	0.130	0.122	0.130	178,816	0.1280	2.76%
2025-07-04	0	0.145	0.143	0.150	0.145	0.150	656,920	96,298	0.1466	0.127	0.125	0.131	0.127	0.131	752,370	0.1280	-3.33%
2025-07-03	0	0.150	0.141	0.152	0.150	0.161	120,000	18,120	0.1510	0.131	0.123	0.133	0.131	0.141	137,436	0.1318	0.00%
2025-07-02	0	0.150	0.149	0.157	0.150	0.158	1,446,000	222,468	0.1539	0.131	0.130	0.137	0.131	0.138	1,656,103	0.1343	-10.18%
2025-06-30	0	0.167	0.159	0.167	0.160	0.186	3,370,560	578,601	0.1717	0.146	0.139	0.146	0.140	0.162	3,860,299	0.1499	15.17%
2025-06-27	0	0.145	0.145	0.154	0.144	0.154	58,800	8,845	0.1504	0.127	0.127	0.134	0.126	0.134	67,344	0.1313	0.00%
2025-06-26	0	0.145	0.145	0.154	-	-	1	0	-	0.127	0.127	0.134	-	-	1	-	0.00%
2025-06-25	0	0.145	0.145	0.153	0.143	0.158	436,920	65,364	0.1496	0.127	0.127	0.134	0.125	0.138	500,404	0.1306	2.84%
2025-06-24	0	0.141	0.141	0.146	0.141	0.141	25,200	3,448	0.1368	0.123	0.123	0.127	0.123	0.123	28,862	0.1195	-3.42%
2025-06-23	0	0.146	0.144	0.151	0.139	0.146	654,000	93,186	0.1425	0.127	0.126	0.132	0.121	0.127	749,026	0.1244	0.00%
2025-06-20	0	0.146	0.146	0.160	0.146	0.146	13,320	1,902	0.1428	0.127	0.127	0.140	0.127	0.127	15,255	0.1247	0.69%
2025-06-19	0	0.145	0.145	0.162	0.145	0.145	36,480	5,286	0.1449	0.127	0.127	0.141	0.127	0.127	41,781	0.1265	-3.97%
2025-06-18	0	0.151	0.145	0.162	-	-	2,010	271	0.1348	0.132	0.127	0.141	-	-	2,302	0.1177	0.00%
2025-06-17	0	0.151	0.151	0.160	0.149	0.151	86,432	13,022	0.1507	0.132	0.132	0.140	0.130	0.132	98,990	0.1315	-6.79%
2025-06-16	0	0.162	0.150	0.162	0.144	0.162	216,000	33,756	0.1563	0.141	0.131	0.141	0.126	0.141	247,385	0.1365	1.89%
2025-06-13	0	0.159	0.150	0.164	-	-	0	0	-	0.139	0.131	0.143	-	-	0	-	0.00%
2025-06-12	0	0.159	0.151	0.159	0.148	0.159	246,450	39,109	0.1587	0.139	0.132	0.139	0.129	0.139	282,259	0.1386	6.71%
2025-06-11	0	0.149	0.148	0.162	0.147	0.150	30,002	4,417	0.1472	0.130	0.129	0.141	0.128	0.131	34,361	0.1285	-2.61%
2025-06-10	0	0.153	0.145	0.159	0.153	0.153	72,048	11,022	0.1530	0.134	0.127	0.139	0.134	0.134	82,517	0.1336	0.00%
2025-06-09	0	0.153	0.150	0.153	0.140	0.153	493,380	72,898	0.1478	0.134	0.131	0.134	0.122	0.134	565,068	0.1290	2.00%
2025-06-06	0	0.150	0.148	0.157	0.150	0.160	804,000	121,332	0.1509	0.131	0.129	0.137	0.131	0.140	920,821	0.1318	-3.23%
2025-06-05	0	0.155	0.155	0.162	0.152	0.154	643,700	98,366	0.1528	0.135	0.135	0.141	0.133	0.134	737,229	0.1334	0.00%
2025-06-04	0	0.155	0.151	0.165	-	-	464	66	0.1422	0.135	0.132	0.144	-	-	531	0.1242	0.00%
2025-06-03	0	0.155	0.154	0.162	0.155	0.156	920,040	142,885	0.1553	0.135	0.134	0.141	0.135	0.136	1,053,721	0.1356	-4.32%
2025-06-02	0	0.162	0.157	0.162	0.150	0.162	1,446,000	229,554	0.1588	0.141	0.137	0.141	0.131	0.141	1,656,103	0.1386	4.52%
2025-05-30	0	0.155	0.150	0.164	-	-	480	67	0.1396	0.135	0.131	0.143	-	-	550	0.1219	0.00%
2025-05-29	0	0.155	0.152	0.155	0.152	0.156	1,010,040	156,573	0.1550	0.135	0.133	0.135	0.133	0.136	1,156,798	0.1354	-0.64%
2025-05-28	0	0.156	0.156	0.159	0.153	0.159	1,258,040	194,863	0.1549	0.136	0.136	0.139	0.134	0.139	1,440,832	0.1352	-1.89%
2025-05-27	0	0.159	0.155	0.170	-	-	100	14	0.1400	0.139	0.135	0.148	-	-	115	0.1222	0.00%
2025-05-26	0	0.159	0.158	0.171	0.153	0.171	150,020	24,825	0.1655	0.139	0.138	0.149	0.134	0.149	171,818	0.1445	-5.36%
2025-05-23	0	0.168	0.157	0.170	-	-	0	0	-	0.147	0.137	0.148	-	-	0	-	0.00%
2025-05-22	0	0.168	0.156	0.168	-	-	70	10	0.1429	0.147	0.136	0.147	-	-	80	0.1247	0.00%
2025-05-21	0	0.168	0.154	0.168	-	-	240	35	0.1458	0.147	0.134	0.147	-	-	275	0.1273	0.00%
2025-05-20	0	0.168	0.154	0.168	-	-	1,430	223	0.1559	0.147	0.134	0.147	-	-	1,638	0.1362	0.00%
2025-05-19	0	0.168	0.152	0.176	-	-	0	0	-	0.147	0.133	0.154	-	-	0	-	0.00%
2025-05-16	0	0.168	0.157	0.168	-	-	40	5	0.1250	0.147	0.137	0.147	-	-	46	0.1091	0.00%
2025-05-15	0	0.168	0.157	0.190	0.168	0.168	120,330	20,209	0.1679	0.147	0.137	0.166	0.147	0.147	137,814	0.1466	0.00%
2025-05-14	0	0.168	0.155	0.168	0.140	0.168	864,256	137,716	0.1593	0.147	0.135	0.147	0.122	0.147	989,832	0.1391	11.26%
2025-05-13	0	0.151	0.151	0.174	0.150	0.150	36,000	5,400	0.1500	0.132	0.132	0.152	0.131	0.131	41,231	0.1310	0.67%
2025-05-12	0	0.150	0.150	-	0.150	0.150	12,240	1,833	0.1498	0.131	0.131	-	0.131	0.131	14,018	0.1308	-2.60%
2025-05-09	0	0.154	0.154	0.179	0.153	0.153	7,080	1,071	0.1513	0.134	0.134	0.156	0.134	0.134	8,109	0.1321	-6.67%
2025-05-08	0	0.165	0.148	0.165	-	-	4,800	744	0.1550	0.144	0.129	0.144	-	-	5,497	0.1353	-5.71%
2025-05-07	0	0.175	-	0.183	-	-	0	0	-	0.153	-	0.160	-	-	0	-	0.00%
2025-05-06	0	0.175	0.160	0.175	0.160	0.175	132,360	21,277	0.1608	0.153	0.140	0.153	0.140	0.153	151,592	0.1404	12.90%
2025-05-02	0	0.155	0.146	0.162	-	-	0	0	-	0.135	0.127	0.141	-	-	0	-	0.00%
2025-04-30	0	0.155	0.146	0.160	0.145	0.155	12,000	1,800	0.1500	0.135	0.127	0.140	0.127	0.135	13,744	0.1310	3.33%
2025-04-29	0	0.150	0.145	0.162	-	-	0	0	-	0.131	0.127	0.141	-	-	0	-	0.00%
2025-04-28	0	0.150	0.150	0.161	0.150	0.151	120,000	18,060	0.1505	0.131	0.131	0.141	0.131	0.132	137,436	0.1314	0.00%
2025-04-25	0	0.150	0.145	0.161	-	-	0	0	-	0.131	0.127	0.141	-	-	0	-	0.00%
2025-04-24	0	0.150	0.146	0.165	-	-	900	128	0.1422	0.131	0.127	0.144	-	-	1,031	0.1242	0.00%
2025-04-23	0	0.150	0.145	0.161	0.146	0.162	36,900	5,861	0.1588	0.131	0.127	0.141	0.127	0.141	42,262	0.1387	0.00%
2025-04-22	0	0.150	0.145	0.150	-	-	1,236	170	0.1375	0.131	0.127	0.131	-	-	1,416	0.1201	-5.66%
2025-04-17	0	0.159	0.159	0.163	-	-	0	0	-	0.139	0.139	0.142	-	-	0	-	0.00%
2025-04-16	0	0.159	0.146	0.164	-	-	0	0	-	0.139	0.127	0.143	-	-	0	-	0.00%
2025-04-15	0	0.159	0.150	0.160	0.159	0.159	1,020,000	162,180	0.1590	0.139	0.131	0.140	0.139	0.139	1,168,205	0.1388	0.00%
2025-04-14	0	0.159	0.159	0.163	0.142	0.161	1,429,316	213,507	0.1494	0.139	0.139	0.142	0.124	0.141	1,636,994	0.1304	-2.45%
2025-04-11	0	0.163	0.154	0.163	0.148	0.163	1,872,004	285,246	0.1524	0.142	0.134	0.142	0.129	0.142	2,144,005	0.1330	7.95%
2025-04-10	0	0.151	0.141	0.157	-	-	0	0	-	0.132	0.123	0.137	-	-	0	-	0.00%
2025-04-09	0	0.151	0.142	0.159	-	-	0	0	-	0.132	0.124	0.139	-	-	0	-	0.00%
2025-04-08	0	0.151	0.145	0.158	0.151	0.158	222,000	34,524	0.1555	0.132	0.127	0.138	0.132	0.138	254,256	0.1358	-5.03%
2025-04-07	0	0.159	0.140	0.159	0.140	0.160	522,480	78,776	0.1508	0.139	0.122	0.139	0.122	0.140	598,396	0.1316	-0.63%
2025-04-03	0	0.160	0.160	0.170	0.153	0.153	36,480	5,581	0.1530	0.140	0.140	0.148	0.134	0.134	41,781	0.1336	0.63%
2025-04-02	0	0.159	0.155	0.159	-	-	0	0	-	0.139	0.135	0.139	-	-	0	-	0.00%
2025-04-01	0	0.159	0.159	0.173	0.154	0.180	156,240	26,424	0.1691	0.139	0.139	0.151	0.134	0.157	178,942	0.1477	3.25%
2025-03-31	0	0.154	0.150	0.177	-	-	3,480	490	0.1408	0.134	0.131	0.155	-	-	3,986	0.1229	0.00%
2025-03-28	0	0.154	0.153	0.170	0.154	0.154	9,300	1,392	0.1497	0.134	0.134	0.148	0.134	0.134	10,651	0.1307	0.65%
2025-03-27	0	0.153	0.153	0.171	0.153	0.153	7,800	1,177	0.1509	0.134	0.134	0.149	0.134	0.134	8,933	0.1318	-4.37%
2025-03-26	0	0.160	0.151	0.171	-	-	0	0	-	0.140	0.132	0.149	-	-	0	-	0.00%
2025-03-25	0	0.160	0.160	0.169	0.152	0.153	16,084	2,403	0.1494	0.140	0.140	0.148	0.133	0.134	18,421	0.1304	-3.03%
2025-03-24	0	0.165	0.151	0.170	-	-	4,800	681	0.1419	0.144	0.132	0.148	-	-	5,497	0.1239	0.00%
2025-03-21	0	0.165	0.151	0.170	-	-	120	17	0.1417	0.144	0.132	0.148	-	-	137	0.1237	0.00%
2025-03-20	0	0.165	0.151	0.165	-	-	5,160	788	0.1527	0.144	0.132	0.144	-	-	5,910	0.1333	0.00%
2025-03-19	0	0.165	0.152	0.171	0.165	0.165	85,570	14,083	0.1646	0.144	0.133	0.149	0.144	0.144	98,003	0.1437	-2.37%
2025-03-18	0	0.169	0.156	0.169	-	-	1,460	211	0.1445	0.148	0.136	0.148	-	-	1,672	0.1262	-0.59%
2025-03-17	0	0.170	0.155	0.173	0.170	0.170	6,000	1,020	0.1700	0.148	0.135	0.151	0.148	0.148	6,872	0.1484	1.80%
2025-03-14	0	0.167	0.155	0.172	-	-	960	143	0.1490	0.146	0.135	0.150	-	-	1,099	0.1301	0.00%
2025-03-13	0	0.167	0.156	0.172	-	-	2,280	353	0.1548	0.146	0.136	0.150	-	-	2,611	0.1352	0.00%
2025-03-12	0	0.167	0.155	0.167	-	-	2	0	-	0.146	0.135	0.146	-	-	2	-	0.00%
2025-03-11	0	0.167	0.163	0.170	0.163	0.167	39,000	6,330	0.1623	0.146	0.142	0.148	0.142	0.146	44,667	0.1417	3.09%
2025-03-10	0	0.162	0.150	0.173	0.163	0.163	171,010	27,772	0.1624	0.141	0.131	0.151	0.142	0.142	195,858	0.1418	-4.14%
2025-03-07	0	0.169	0.169	0.172	-	-	190	30	0.1579	0.148	0.148	0.150	-	-	218	0.1379	1.81%
2025-03-06	0	0.166	0.162	0.166	0.159	0.168	576,600	95,441	0.1655	0.145	0.141	0.145	0.139	0.147	660,379	0.1445	8.50%
2025-03-05	0	0.153	0.153	0.156	0.153	0.156	292,700	45,562	0.1557	0.134	0.134	0.136	0.134	0.136	335,229	0.1359	-4.97%
2025-03-04	0	0.161	0.141	0.161	-	-	3,600	489	0.1358	0.141	0.123	0.141	-	-	4,123	0.1186	-2.42%
2025-03-03	0	0.165	0.148	0.167	-	-	2,600	369	0.1419	0.144	0.129	0.146	-	-	2,978	0.1239	0.00%
2025-02-28	0	0.165	0.151	0.165	0.165	0.165	6,480	1,059	0.1634	0.144	0.132	0.144	0.144	0.144	7,422	0.1427	5.10%
2025-02-27	0	0.157	0.157	0.167	0.157	0.159	199,320	31,476	0.1579	0.137	0.137	0.146	0.137	0.139	228,281	0.1379	-4.27%
2025-02-26	0	0.164	0.159	0.164	0.165	0.165	24,000	3,852	0.1605	0.143	0.139	0.143	0.144	0.144	27,487	0.1401	-0.61%
2025-02-25	0	0.165	0.159	0.167	-	-	0	0	-	0.144	0.139	0.146	-	-	0	-	0.00%
2025-02-24	0	0.165	0.165	0.167	-	-	0	0	-	0.144	0.144	0.146	-	-	0	-	0.00%
2025-02-21	0	0.165	0.160	0.167	0.156	0.165	1,542,024	246,729	0.1600	0.144	0.140	0.146	0.136	0.144	1,766,079	0.1397	3.13%
2025-02-20	0	0.160	0.160	0.167	0.157	0.166	72,000	11,412	0.1585	0.140	0.140	0.146	0.137	0.145	82,462	0.1384	-4.19%
2025-02-19	0	0.167	0.156	0.167	-	-	1,342	204	0.1520	0.146	0.136	0.146	-	-	1,537	0.1327	0.00%
2025-02-18	0	0.167	0.167	0.175	0.149	0.164	11,796,105	1,916,816	0.1625	0.146	0.146	0.153	0.130	0.143	13,510,069	0.1419	2.45%
2025-02-17	0	0.163	0.163	0.175	0.140	0.175	18,240	2,887	0.1583	0.142	0.142	0.153	0.122	0.153	20,890	0.1382	-6.86%
2025-02-14	0	0.175	0.161	0.178	0.161	0.175	546,280	88,248	0.1615	0.153	0.141	0.155	0.141	0.153	625,654	0.1410	8.70%
2025-02-13	0	0.161	0.155	0.180	-	-	0	0	-	0.141	0.135	0.157	-	-	0	-	0.00%
2025-02-12	0	0.161	0.161	0.175	0.160	0.160	330,360	52,854	0.1600	0.141	0.141	0.153	0.140	0.140	378,361	0.1397	0.63%
2025-02-11	0	0.160	0.160	0.180	0.160	0.160	6,960	1,103	0.1585	0.140	0.140	0.157	0.140	0.140	7,971	0.1384	-1.23%
2025-02-10	0	0.162	0.151	0.173	-	-	304	45	0.1480	0.141	0.132	0.151	-	-	348	0.1292	0.00%
2025-02-07	0	0.162	0.162	0.173	0.160	0.173	186,070	30,316	0.1629	0.141	0.141	0.151	0.140	0.151	213,106	0.1423	-6.36%
2025-02-06	0	0.173	0.173	0.185	0.170	0.170	90,240	15,337	0.1700	0.151	0.151	0.162	0.148	0.148	103,352	0.1484	2.98%
2025-02-05	0	0.168	0.165	0.175	0.168	0.168	6,720	1,118	0.1664	0.147	0.144	0.153	0.147	0.147	7,696	0.1453	0.00%
2025-02-04	0	0.168	0.168	0.174	0.168	0.168	10,200	1,671	0.1638	0.147	0.147	0.152	0.147	0.147	11,682	0.1430	0.00%
2025-02-03	0	0.168	0.168	0.175	-	-	0	0	-	0.147	0.147	0.153	-	-	0	-	0.00%
2025-01-28	0	0.168	0.168	0.175	-	-	0	0	-	0.147	0.147	0.153	-	-	0	-	0.00%
2025-01-27	0	0.168	0.168	0.175	0.168	0.168	6,000	1,008	0.1680	0.147	0.147	0.153	0.147	0.147	6,872	0.1467	-2.33%
2025-01-24	0	0.172	0.168	0.175	0.170	0.172	12,240	2,089	0.1707	0.150	0.147	0.153	0.148	0.150	14,018	0.1490	1.18%
2025-01-23	0	0.170	0.168	0.175	-	-	0	0	-	0.148	0.147	0.153	-	-	0	-	0.00%
2025-01-22	0	0.170	0.170	0.173	0.167	0.167	62,536	10,418	0.1666	0.148	0.148	0.151	0.146	0.146	71,622	0.1455	-1.16%
2025-01-21	0	0.172	0.167	0.172	-	-	1,800	288	0.1600	0.150	0.146	0.150	-	-	2,062	0.1397	-2.27%
2025-01-20	0	0.176	0.170	0.180	0.170	0.176	53,400	9,103	0.1705	0.154	0.148	0.157	0.148	0.154	61,159	0.1488	1.73%
2025-01-17	0	0.173	0.173	0.183	0.170	0.174	155,451	26,606	0.1712	0.151	0.151	0.160	0.148	0.152	178,038	0.1494	-3.89%
2025-01-16	0	0.180	0.168	0.185	0.180	0.180	18,000	3,240	0.1800	0.157	0.147	0.162	0.157	0.157	20,615	0.1572	0.00%
2025-01-15	0	0.180	0.180	0.185	-	-	0	0	-	0.157	0.157	0.162	-	-	0	-	0.00%
2025-01-14	0	0.180	0.180	0.185	-	-	11	1	0.0909	0.157	0.157	0.162	-	-	13	0.0794	0.00%
2025-01-13	0	0.180	0.180	0.185	-	-	24	4	0.1667	0.157	0.157	0.162	-	-	27	0.1455	0.00%
2025-01-10	0	0.180	0.180	0.185	0.180	0.180	32,052	5,761	0.1797	0.157	0.157	0.162	0.157	0.157	36,709	0.1569	-1.64%
2025-01-09	0	0.183	0.180	0.185	0.175	0.183	192,900	34,694	0.1799	0.160	0.157	0.162	0.153	0.160	220,928	0.1570	-3.68%
2025-01-08	0	0.190	0.180	0.199	-	-	0	0	-	0.166	0.157	0.174	-	-	0	-	0.00%
2025-01-07	0	0.190	0.182	0.197	0.182	0.190	192,700	35,359	0.1835	0.166	0.159	0.172	0.159	0.166	220,699	0.1602	-5.00%
2025-01-06	0	0.200	0.185	0.194	0.200	0.200	18,030	3,605	0.1999	0.175	0.162	0.169	0.175	0.175	20,650	0.1746	0.00%
2025-01-03	0	0.200	0.185	0.200	-	-	20	3	0.1500	0.175	0.162	0.175	-	-	23	0.1310	0.00%
2025-01-02	0	0.200	0.185	0.200	0.204	0.205	84,600	17,319	0.2047	0.175	0.162	0.175	0.178	0.179	96,892	0.1787	-2.44%
2024-12-31	0	0.205	0.175	0.205	0.205	0.205	6,000	1,230	0.2050	0.179	0.153	0.179	0.179	0.179	6,872	0.1790	7.89%
2024-12-30	0	0.190	0.180	0.195	0.174	0.190	30,174	5,586	0.1851	0.166	0.157	0.170	0.152	0.166	34,558	0.1616	-2.56%
2024-12-27	0	0.195	0.195	0.200	0.186	0.208	54,000	10,260	0.1900	0.170	0.170	0.175	0.162	0.182	61,846	0.1659	-2.01%
2024-12-24	0	0.199	0.182	0.200	-	-	0	0	-	0.174	0.159	0.175	-	-	0	-	0.00%
2024-12-23	0	0.199	0.185	0.199	0.199	0.200	8,064,000	1,612,788	0.2000	0.174	0.162	0.174	0.174	0.175	9,235,692	0.1746	0.51%
2024-12-20	0	0.198	0.183	0.199	0.177	0.199	300,000	57,588	0.1920	0.173	0.160	0.174	0.155	0.174	343,590	0.1676	4.21%
2024-12-19	0	0.190	0.177	0.191	-	-	2	0	-	0.166	0.155	0.167	-	-	2	-	0.00%
2024-12-18	0	0.190	0.175	0.193	0.190	0.190	156,038	29,646	0.1900	0.166	0.153	0.169	0.166	0.166	178,710	0.1659	0.00%
2024-12-17	0	0.190	0.174	0.190	0.173	0.193	933,640	172,742	0.1850	0.166	0.152	0.166	0.151	0.169	1,069,297	0.1615	2.70%
2024-12-16	0	0.185	0.180	0.193	0.171	0.185	618,000	109,986	0.1780	0.162	0.157	0.169	0.149	0.162	707,795	0.1554	0.00%
2024-12-13	0	0.185	0.173	0.193	-	-	0	0	-	0.162	0.151	0.169	-	-	0	-	0.00%
2024-12-12	0	0.185	0.175	0.185	0.173	0.185	709,720	128,515	0.1811	0.162	0.153	0.162	0.151	0.162	812,842	0.1581	1.65%
2024-12-11	0	0.182	0.173	0.182	0.184	0.184	108,000	19,872	0.1840	0.159	0.151	0.159	0.161	0.161	123,692	0.1607	5.20%
2024-12-10	0	0.173	0.173	0.185	0.173	0.173	24,000	4,152	0.1730	0.151	0.151	0.162	0.151	0.151	27,487	0.1511	0.00%
2024-12-09	0	0.173	0.170	0.178	0.171	0.178	102,000	17,982	0.1763	0.151	0.148	0.155	0.149	0.155	116,821	0.1539	-2.81%
2024-12-06	0	0.178	0.171	0.185	-	-	40	6	0.1500	0.155	0.149	0.162	-	-	46	0.1310	0.00%
2024-12-05	0	0.178	0.178	0.185	0.168	0.178	12,000	2,076	0.1730	0.155	0.155	0.162	0.147	0.155	13,744	0.1511	-0.56%
2024-12-04	0	0.179	0.170	0.186	-	-	0	0	-	0.156	0.148	0.162	-	-	0	-	0.00%
2024-12-03	0	0.179	0.179	0.185	-	-	0	0	-	0.156	0.156	0.162	-	-	0	-	0.00%
2024-12-02	0	0.179	0.179	0.190	0.179	0.185	384,240	69,784	0.1816	0.156	0.156	0.166	0.156	0.162	440,070	0.1586	0.00%
2024-11-29	0	0.179	0.171	0.185	0.165	0.179	330,220	54,619	0.1654	0.156	0.149	0.162	0.144	0.156	378,201	0.1444	0.00%
2024-11-28	0	0.179	0.171	0.185	-	-	0	0	-	0.156	0.149	0.162	-	-	0	-	0.00%
2024-11-27	0	0.179	0.179	0.185	0.172	0.180	162,000	29,076	0.1795	0.156	0.156	0.162	0.150	0.157	185,538	0.1567	-0.56%
2024-11-26	0	0.180	0.173	0.185	0.170	0.180	192,000	33,756	0.1758	0.157	0.151	0.162	0.148	0.157	219,897	0.1535	-2.70%
2024-11-25	0	0.185	0.178	0.185	-	-	70	12	0.1714	0.162	0.155	0.162	-	-	80	0.1497	0.00%
2024-11-22	0	0.185	0.180	0.192	0.178	0.185	295,200	54,480	0.1846	0.162	0.157	0.168	0.155	0.162	338,092	0.1611	2.78%
2024-11-21	0	0.180	0.180	0.193	0.180	0.185	222,120	41,029	0.1847	0.157	0.157	0.169	0.157	0.162	254,394	0.1613	1.69%
2024-11-20	0	0.177	0.177	0.194	0.162	0.190	354,000	64,986	0.1836	0.155	0.155	0.169	0.141	0.166	405,436	0.1603	3.51%
2024-11-19	0	0.171	0.171	0.193	0.166	0.166	24,000	3,984	0.1660	0.149	0.149	0.169	0.145	0.145	27,487	0.1449	-2.29%
2024-11-18	0	0.175	0.175	0.193	0.172	0.194	114,000	20,448	0.1794	0.153	0.153	0.169	0.150	0.169	130,564	0.1566	-1.13%
2024-11-15	0	0.177	0.177	0.193	0.177	0.178	144,018	25,503	0.1771	0.155	0.155	0.169	0.155	0.155	164,944	0.1546	0.00%
2024-11-14	0	0.177	0.177	0.190	0.175	0.189	916,920	161,294	0.1759	0.155	0.155	0.166	0.153	0.165	1,050,148	0.1536	-0.56%
2024-11-13	0	0.178	0.178	0.193	0.172	0.173	804,000	139,074	0.1730	0.155	0.155	0.169	0.150	0.151	920,821	0.1510	0.00%
2024-11-12	0	0.178	0.178	0.192	0.178	0.188	92,000	17,188	0.1868	0.155	0.155	0.168	0.155	0.164	105,368	0.1631	0.00%
2024-11-11	0	0.178	0.178	0.200	0.176	0.185	1,032,000	187,170	0.1814	0.155	0.155	0.175	0.154	0.162	1,181,949	0.1584	-6.32%
2024-11-08	0	0.190	0.190	0.200	0.182	0.196	285,000	55,014	0.1930	0.166	0.166	0.175	0.159	0.171	326,410	0.1685	-3.06%
2024-11-07	0	0.196	0.196	0.199	0.181	0.200	834,020	159,159	0.1908	0.171	0.171	0.174	0.158	0.175	955,202	0.1666	6.52%
2024-11-06	0	0.184	0.184	0.197	0.174	0.198	312,000	59,448	0.1905	0.161	0.161	0.172	0.152	0.173	357,333	0.1664	-4.66%
2024-11-05	0	0.193	0.193	0.198	0.171	0.188	49,080	9,036	0.1841	0.169	0.169	0.173	0.149	0.164	56,211	0.1608	4.32%
2024-11-04	0	0.185	0.181	0.195	0.172	0.195	97,200	18,469	0.1900	0.162	0.158	0.170	0.150	0.170	111,323	0.1659	-3.65%
2024-11-01	0	0.192	0.192	0.206	0.169	0.198	402,000	78,684	0.1957	0.168	0.168	0.180	0.148	0.173	460,410	0.1709	-1.03%
2024-10-31	0	0.194	0.193	0.198	0.188	0.198	221,172	43,050	0.1946	0.169	0.169	0.173	0.164	0.173	253,308	0.1700	-0.51%
2024-10-30	0	0.195	0.193	0.198	0.195	0.195	24,000	4,680	0.1950	0.170	0.169	0.173	0.170	0.170	27,487	0.1703	1.04%
2024-10-29	0	0.193	0.193	0.210	0.193	0.199	42,020	8,289	0.1973	0.169	0.169	0.183	0.169	0.174	48,125	0.1722	0.52%
2024-10-28	0	0.192	0.192	0.208	0.190	0.200	204,000	39,936	0.1958	0.168	0.168	0.182	0.166	0.175	233,641	0.1709	0.00%
2024-10-25	0	0.192	0.191	0.214	0.191	0.192	20,400	3,884	0.1904	0.168	0.167	0.187	0.167	0.168	23,364	0.1662	-2.04%
2024-10-24	0	0.196	0.194	0.214	0.191	0.203	212,400	40,821	0.1922	0.171	0.169	0.187	0.167	0.177	243,262	0.1678	1.55%
2024-10-23	0	0.193	0.192	0.210	0.193	0.193	20,444	3,924	0.1919	0.169	0.168	0.183	0.169	0.169	23,414	0.1676	0.00%
2024-10-22	0	0.193	0.193	0.212	0.191	0.194	60,000	11,610	0.1935	0.169	0.169	0.185	0.167	0.169	68,718	0.1690	-4.93%
2024-10-21	0	0.203	0.203	0.206	0.203	0.203	7,210	1,457	0.2021	0.177	0.177	0.180	0.177	0.177	8,258	0.1764	-1.46%
2024-10-18	0	0.206	0.204	0.206	0.203	0.215	839,580	175,377	0.2089	0.180	0.178	0.180	0.177	0.188	961,570	0.1824	2.49%
2024-10-17	0	0.201	0.201	0.208	0.206	0.206	186,000	38,256	0.2057	0.176	0.176	0.182	0.180	0.180	213,026	0.1796	0.50%
2024-10-16	0	0.200	0.200	0.210	0.200	0.200	6,010	1,201	0.1998	0.175	0.175	0.183	0.175	0.175	6,883	0.1745	0.00%
2024-10-15	0	0.200	0.200	0.208	0.194	0.213	513,380	106,757	0.2079	0.175	0.175	0.182	0.169	0.186	587,974	0.1816	0.00%
2024-10-14	0	0.200	0.200	0.208	0.200	0.213	522,060	105,875	0.2028	0.175	0.175	0.182	0.175	0.186	597,915	0.1771	-1.48%
2024-10-10	0	0.203	0.203	0.204	0.195	0.204	131,800	26,042	0.1976	0.177	0.177	0.178	0.170	0.178	150,950	0.1725	6.84%
2024-10-09	0	0.190	0.190	0.196	0.186	0.196	204,240	39,032	0.1911	0.166	0.166	0.171	0.162	0.171	233,916	0.1669	-9.52%
2024-10-08	0	0.210	0.210	0.212	0.195	0.216	852,360	178,188	0.2091	0.183	0.183	0.185	0.170	0.189	976,207	0.1825	0.00%
2024-10-07	0	0.210	0.208	0.210	0.177	0.219	2,559,460	513,560	0.2007	0.183	0.182	0.183	0.155	0.191	2,931,347	0.1752	13.51%
2024-10-04	0	0.185	0.185	0.190	0.162	0.190	1,268,461	228,160	0.1799	0.162	0.162	0.166	0.141	0.166	1,452,767	0.1571	-2.63%
2024-10-03	0	0.190	0.190	0.194	0.176	0.198	1,704,240	320,678	0.1882	0.166	0.166	0.169	0.154	0.173	1,951,865	0.1643	2.70%
2024-10-02	0	0.185	0.180	0.185	0.153	0.185	1,674,720	303,303	0.1811	0.162	0.157	0.162	0.134	0.162	1,918,055	0.1581	11.45%
2024-09-30	0	0.166	0.166	0.170	0.150	0.185	1,548,488	275,868	0.1782	0.145	0.145	0.148	0.131	0.162	1,773,482	0.1556	3.11%
2024-09-27	0	0.161	0.161	0.184	0.152	0.184	896,920	150,906	0.1682	0.141	0.141	0.161	0.133	0.161	1,027,242	0.1469	-4.17%
2024-09-26	0	0.168	0.168	0.186	0.165	0.197	9,948,600	1,792,964	0.1802	0.147	0.147	0.162	0.144	0.172	11,394,123	0.1574	-12.50%
2024-09-25	0	0.192	0.192	0.204	0.190	0.220	19,988,270	4,027,848	0.2015	0.168	0.168	0.178	0.166	0.192	22,892,549	0.1759	-11.11%
2024-09-24	0	0.216	0.216	0.223	0.210	0.242	5,484,002	1,248,096	0.2276	0.189	0.189	0.195	0.183	0.211	6,280,823	0.1987	-10.74%
2024-09-23	0	0.242	0.242	0.250	0.238	0.250	841,200	203,658	0.2421	0.211	0.211	0.218	0.208	0.218	963,426	0.2114	1.26%
2024-09-20	0	0.239	0.239	0.249	0.231	0.250	564,960	136,830	0.2422	0.209	0.209	0.217	0.202	0.218	647,048	0.2115	3.02%
2024-09-19	0	0.232	0.232	0.250	0.231	0.242	1,836,000	431,694	0.2351	0.203	0.203	0.218	0.202	0.211	2,102,769	0.2053	-3.33%
2024-09-17	0	0.240	0.240	0.260	0.223	0.245	210,120	49,322	0.2347	0.210	0.210	0.227	0.195	0.214	240,650	0.2050	4.35%
2024-09-16	0	0.230	0.226	0.240	0.213	0.236	589,560	135,111	0.2292	0.201	0.197	0.210	0.186	0.206	675,223	0.2001	-2.95%
2024-09-13	0	0.237	0.237	0.249	0.236	0.245	1,578,000	379,716	0.2406	0.207	0.207	0.217	0.206	0.214	1,807,282	0.2101	0.00%
2024-09-12	0	0.237	0.236	0.255	0.231	0.245	333,440	78,162	0.2344	0.207	0.206	0.223	0.202	0.214	381,889	0.2047	0.00%
2024-09-11	0	0.237	0.236	0.250	0.230	0.240	456,286	109,373	0.2397	0.207	0.206	0.218	0.201	0.210	522,584	0.2093	-2.07%
2024-09-10	0	0.242	0.236	0.245	0.228	0.244	2,268,720	536,028	0.2363	0.211	0.206	0.214	0.199	0.213	2,598,363	0.2063	0.83%
2024-09-09	0	0.240	0.240	0.245	0.240	0.245	409,680	99,009	0.2417	0.210	0.210	0.214	0.210	0.214	469,206	0.2110	-0.41%
2024-09-05	0	0.241	0.241	0.255	0.230	0.250	1,056,644	256,449	0.2427	0.210	0.210	0.223	0.201	0.218	1,210,173	0.2119	2.55%
2024-09-04	0	0.235	0.235	0.250	0.226	0.245	2,580,000	609,414	0.2362	0.205	0.205	0.218	0.197	0.214	2,954,872	0.2062	-1.26%
2024-09-03	0	0.238	0.238	0.247	0.223	0.242	1,433,260	330,348	0.2305	0.208	0.208	0.216	0.195	0.211	1,641,511	0.2012	-2.86%
2024-09-02	0	0.245	0.238	0.250	0.245	0.246	96,000	23,592	0.2458	0.214	0.208	0.218	0.214	0.215	109,949	0.2146	0.00%
2024-08-30	0	0.245	0.245	0.260	-	-	90,000	21,870	0.2430	0.214	0.214	0.227	-	-	103,077	0.2122	2.94%
2024-08-29	0	0.238	0.238	0.260	0.228	0.228	6,220	1,415	0.2275	0.208	0.208	0.227	0.199	0.199	7,124	0.1986	1.28%
2024-08-28	0	0.235	0.235	0.260	-	-	0	0	-	0.205	0.205	0.227	-	-	0	-	1.73%
2024-08-27	0	0.231	0.231	0.255	0.230	0.230	6,260	1,439	0.2299	0.202	0.202	0.223	0.201	0.201	7,170	0.2007	-4.55%
2024-08-26	0	0.242	0.244	0.255	0.238	0.245	192,240	46,858	0.2437	0.211	0.213	0.223	0.208	0.214	220,172	0.2128	-1.22%
2024-08-23	0	0.245	0.245	0.250	0.240	0.246	85,680	20,942	0.2444	0.214	0.214	0.218	0.210	0.215	98,129	0.2134	-0.41%
2024-08-22	0	0.246	0.246	0.255	0.241	0.246	48,000	11,778	0.2454	0.215	0.215	0.223	0.210	0.215	54,974	0.2142	-0.40%
2024-08-21	0	0.247	0.247	0.255	0.242	0.242	6,000	1,452	0.2420	0.216	0.216	0.223	0.211	0.211	6,872	0.2113	-3.14%
2024-08-20	0	0.255	0.255	0.260	0.250	0.250	66,101	16,477	0.2493	0.223	0.223	0.227	0.218	0.218	75,705	0.2176	-3.77%
2024-08-19	0	0.265	0.250	0.265	0.234	0.270	1,547,260	389,749	0.2519	0.231	0.218	0.231	0.204	0.236	1,772,076	0.2199	15.22%
2024-08-16	0	0.230	0.234	0.248	0.222	0.238	504,000	117,984	0.2341	0.201	0.204	0.217	0.194	0.208	577,231	0.2044	0.00%
2024-08-15	0	0.230	0.230	0.235	0.211	0.236	2,796,360	615,363	0.2201	0.201	0.201	0.205	0.184	0.206	3,202,669	0.1921	6.98%
2024-08-14	0	0.215	0.215	0.224	0.211	0.228	2,888,760	625,731	0.2166	0.188	0.188	0.196	0.184	0.199	3,308,494	0.1891	-2.27%
2024-08-13	0	0.220	0.220	0.230	0.214	0.229	3,336,000	733,806	0.2200	0.192	0.192	0.201	0.187	0.200	3,820,718	0.1921	-5.98%
2024-08-12	0	0.234	0.228	0.234	0.225	0.244	3,720,270	871,820	0.2343	0.204	0.199	0.204	0.196	0.213	4,260,822	0.2046	-8.24%
2024-08-09	0	0.255	0.240	0.255	-	-	73	16	0.2192	0.223	0.210	0.223	-	-	84	0.1914	0.00%
2024-08-08	0	0.255	0.250	0.255	0.249	0.255	72,120	18,320	0.2540	0.223	0.218	0.223	0.217	0.223	82,599	0.2218	2.00%
2024-08-07	0	0.250	0.250	0.255	0.242	0.246	12,308	2,996	0.2434	0.218	0.218	0.223	0.211	0.215	14,096	0.2125	0.00%
2024-08-06	0	0.250	0.241	0.250	0.250	0.250	54,080	13,518	0.2500	0.218	0.210	0.218	0.218	0.218	61,938	0.2183	1.63%
2024-08-05	0	0.246	0.239	0.249	0.240	0.250	1,155,206	282,314	0.2444	0.215	0.209	0.217	0.210	0.218	1,323,056	0.2134	-1.60%
2024-08-02	0	0.250	0.240	0.260	0.250	0.260	234,120	58,709	0.2508	0.218	0.210	0.227	0.218	0.227	268,137	0.2190	0.00%
2024-08-01	0	0.250	0.250	0.270	0.250	0.260	372,840	94,461	0.2534	0.218	0.218	0.236	0.218	0.227	427,013	0.2212	-7.41%
2024-07-31	0	0.270	0.270	0.275	0.260	0.270	240,001	62,520	0.2605	0.236	0.236	0.240	0.227	0.236	274,873	0.2275	3.85%
2024-07-30	0	0.260	0.260	0.265	0.255	0.265	139,200	36,620	0.2631	0.227	0.227	0.231	0.223	0.231	159,426	0.2297	-1.89%
2024-07-29	0	0.265	0.265	0.270	0.260	0.275	500,838	134,174	0.2679	0.231	0.231	0.236	0.227	0.240	573,609	0.2339	0.00%
2024-07-26	0	0.265	0.255	0.265	0.249	0.265	323,480	81,539	0.2521	0.231	0.223	0.231	0.217	0.231	370,481	0.2201	1.92%
2024-07-25	0	0.260	0.255	0.260	0.237	0.260	517,800	126,994	0.2453	0.227	0.223	0.227	0.207	0.227	593,036	0.2141	10.64%
2024-07-24	0	0.235	0.235	0.245	0.235	0.270	9,599,281	2,368,386	0.2467	0.205	0.205	0.214	0.205	0.236	10,994,048	0.2154	-18.97%
2024-07-23	0	0.290	0.275	0.290	0.260	0.290	1,329,030	367,807	0.2767	0.253	0.240	0.253	0.227	0.253	1,522,137	0.2416	0.00%
2024-07-22	0	0.290	0.280	0.290	0.275	0.290	174,008	49,562	0.2848	0.253	0.244	0.253	0.240	0.253	199,291	0.2487	-6.45%
2024-07-19	0	0.310	0.295	0.310	0.300	0.310	90,000	26,880	0.2987	0.271	0.258	0.271	0.262	0.271	103,077	0.2608	3.33%
2024-07-18	0	0.300	0.295	0.305	0.300	0.320	548,890	167,544	0.3052	0.262	0.258	0.266	0.262	0.279	628,643	0.2665	-6.25%
2024-07-17	0	0.320	0.315	0.330	0.320	0.330	325,200	105,165	0.3234	0.279	0.275	0.288	0.279	0.288	372,451	0.2824	-5.88%
2024-07-16	0	0.340	0.320	0.340	0.330	0.350	396,311	135,779	0.3426	0.297	0.279	0.297	0.288	0.306	453,895	0.2991	7.94%
2024-07-15	0	0.315	0.315	0.330	0.315	0.335	280,320	90,338	0.3223	0.275	0.275	0.288	0.275	0.293	321,050	0.2814	3.28%
2024-07-12	0	0.305	0.305	0.320	0.305	0.320	356,640	112,755	0.3162	0.266	0.266	0.279	0.266	0.279	408,459	0.2760	0.00%
2024-07-11	0	0.305	0.305	0.310	0.285	0.305	312,670	91,266	0.2919	0.266	0.266	0.271	0.249	0.266	358,101	0.2549	5.17%
2024-07-10	0	0.290	0.285	0.290	0.285	0.295	629,160	181,251	0.2881	0.253	0.249	0.253	0.249	0.258	720,576	0.2515	0.00%
2024-07-09	0	0.290	0.290	0.300	0.285	0.320	236,090	67,936	0.2878	0.253	0.253	0.262	0.249	0.279	270,394	0.2512	1.75%
2024-07-08	0	0.285	0.285	0.290	0.275	0.290	428,680	122,648	0.2861	0.249	0.249	0.253	0.240	0.253	490,967	0.2498	0.00%
2024-07-05	0	0.285	0.280	0.290	0.285	0.285	440,630	125,263	0.2843	0.249	0.244	0.253	0.249	0.249	504,653	0.2482	0.00%
2024-07-04	0	0.285	0.275	0.285	0.270	0.285	946,640	263,760	0.2786	0.249	0.240	0.249	0.236	0.249	1,084,186	0.2433	5.56%
2024-07-03	0	0.270	0.270	0.275	0.270	0.275	313,442	84,629	0.2700	0.236	0.236	0.240	0.236	0.240	358,985	0.2357	-1.82%
2024-07-02	0	0.275	0.275	0.280	0.275	0.280	228,557	63,237	0.2767	0.240	0.240	0.244	0.240	0.244	261,766	0.2416	-3.51%
2024-06-28	0	0.285	0.280	0.285	0.275	0.295	829,240	240,067	0.2895	0.249	0.244	0.249	0.240	0.258	949,728	0.2528	3.64%
2024-06-27	0	0.275	0.275	0.280	0.270	0.280	147,350	41,088	0.2788	0.240	0.240	0.244	0.236	0.244	168,760	0.2435	0.00%
2024-06-26	0	0.275	0.275	0.285	0.270	0.285	402,290	110,811	0.2755	0.240	0.240	0.249	0.236	0.249	460,742	0.2405	-3.51%
2024-06-25	0	0.285	0.275	0.285	0.265	0.285	160,148	44,526	0.2780	0.249	0.240	0.249	0.231	0.249	183,417	0.2428	3.64%
2024-06-24	0	0.275	0.265	0.275	0.260	0.285	860,092	234,693	0.2729	0.240	0.231	0.240	0.227	0.249	985,063	0.2383	0.00%
2024-06-21	0	0.275	0.275	0.285	0.275	0.290	163,922	46,559	0.2840	0.240	0.240	0.249	0.240	0.253	187,740	0.2480	0.00%
2024-06-20	0	0.275	0.275	0.290	0.275	0.300	186,880	52,212	0.2794	0.240	0.240	0.253	0.240	0.262	214,034	0.2439	-8.33%
2024-06-19	0	0.300	0.300	0.310	0.270	0.345	359,880	107,490	0.2987	0.262	0.262	0.271	0.236	0.301	412,170	0.2608	3.45%
2024-06-18	0	0.290	0.280	0.290	0.275	0.320	1,001,040	285,955	0.2857	0.253	0.244	0.253	0.240	0.279	1,146,490	0.2494	-0.57%
2024-06-17	0	0.355	0.355	0.380	0.325	0.450	1,049,120	369,091	0.3518	0.255	0.255	0.273	0.233	0.323	1,462,466	0.2524	-21.11%
2024-06-14	0	0.045	0.044	0.045	0.041	0.059	130,841,940	6,455,238	0.0493	0.323	0.316	0.323	0.294	0.423	18,239,271	0.3539	12.50%
2024-06-13	0	0.040	0.040	0.042	0.039	0.043	23,583,800	948,881	0.0402	0.287	0.287	0.301	0.280	0.308	3,287,564	0.2886	-2.44%
2024-06-12	0	0.041	0.039	0.042	0.038	0.041	3,103,200	122,124	0.0394	0.294	0.280	0.301	0.273	0.294	432,584	0.2823	2.50%
2024-06-11	0	0.040	0.040	0.041	0.039	0.040	2,732,400	108,810	0.0398	0.287	0.287	0.294	0.280	0.287	380,895	0.2857	2.56%
2024-06-07	0	0.039	0.037	0.038	0.037	0.039	1,618,000	61,409	0.0380	0.280	0.265	0.273	0.265	0.280	225,548	0.2723	5.41%
2024-06-06	0	0.037	0.037	0.039	0.037	0.039	2,110,800	82,282	0.0390	0.265	0.265	0.280	0.265	0.280	294,244	0.2796	-5.13%
2024-06-05	0	0.039	0.036	0.038	0.034	0.039	5,115,500	187,109	0.0366	0.280	0.258	0.273	0.244	0.280	713,097	0.2624	2.63%
2024-06-04	0	0.038	0.038	0.040	0.038	0.041	335,980	13,202	0.0393	0.273	0.273	0.287	0.273	0.294	46,835	0.2819	-5.00%
2024-06-03	0	0.040	0.038	0.041	0.038	0.040	2,229,600	87,996	0.0395	0.287	0.273	0.294	0.273	0.287	310,805	0.2831	0.00%
2024-05-31	0	0.040	0.038	0.040	0.038	0.040	780,000	31,008	0.0398	0.287	0.273	0.287	0.273	0.287	108,731	0.2852	2.56%
2024-05-30	0	0.039	0.038	0.039	0.038	0.041	94,860	3,711	0.0391	0.280	0.273	0.280	0.273	0.294	13,223	0.2806	-2.50%
2024-05-29	0	0.040	0.038	0.040	0.037	0.040	667,200	25,414	0.0381	0.287	0.273	0.287	0.265	0.287	93,007	0.2732	0.00%
2024-05-28	0	0.040	0.037	0.040	0.039	0.040	669,600	26,754	0.0400	0.287	0.265	0.287	0.280	0.287	93,342	0.2866	2.56%
2024-05-27	0	0.039	0.038	0.040	0.037	0.041	2,081,640	82,859	0.0398	0.280	0.273	0.287	0.265	0.294	290,179	0.2855	5.41%
2024-05-24	0	0.037	0.036	0.037	0.036	0.038	1,194,000	45,019	0.0377	0.265	0.258	0.265	0.258	0.273	166,443	0.2705	-2.63%
2024-05-23	0	0.038	0.037	0.039	0.037	0.039	956,400	36,243	0.0379	0.273	0.265	0.280	0.265	0.280	133,321	0.2718	2.70%
2024-05-22	0	0.037	0.037	0.038	0.036	0.040	6,102,200	226,880	0.0372	0.265	0.265	0.273	0.258	0.287	850,642	0.2667	-5.13%
2024-05-21	0	0.039	0.039	0.040	0.038	0.044	13,571,610	557,248	0.0411	0.280	0.280	0.287	0.273	0.316	1,891,872	0.2945	-2.50%
2024-05-20	0	0.040	0.039	0.041	0.035	0.042	17,576,450	673,540	0.0383	0.287	0.280	0.294	0.251	0.301	2,450,144	0.2749	17.65%
2024-05-17	0	0.034	0.034	0.036	0.034	0.036	688,282	24,348	0.0354	0.244	0.244	0.258	0.244	0.258	95,946	0.2538	-5.56%
2024-05-16	0	0.036	0.035	0.036	0.034	0.036	1,026,000	36,285	0.0354	0.258	0.251	0.258	0.244	0.258	143,024	0.2537	5.88%
2024-05-14	0	0.034	0.033	0.035	0.032	0.036	4,002,400	136,389	0.0341	0.244	0.237	0.251	0.230	0.258	557,932	0.2445	0.00%
2024-05-13	0	0.034	0.035	0.036	0.033	0.036	3,331,400	111,364	0.0334	0.244	0.251	0.258	0.237	0.258	464,395	0.2398	-2.86%
2024-05-10	0	0.035	0.033	0.035	0.034	0.035	2,424,000	84,237	0.0348	0.251	0.237	0.251	0.244	0.251	337,904	0.2493	0.00%
2024-05-09	0	0.035	0.035	0.036	0.035	0.036	716,400	25,402	0.0355	0.251	0.251	0.258	0.251	0.258	99,866	0.2544	-2.78%
2024-05-08	0	0.036	0.035	0.038	0.035	0.036	2,644,800	94,132	0.0356	0.258	0.251	0.273	0.251	0.258	368,683	0.2553	0.00%
2024-05-07	0	0.036	0.036	0.037	0.035	0.037	1,451,400	52,096	0.0359	0.258	0.258	0.265	0.251	0.265	202,324	0.2575	-2.70%
2024-05-06	0	0.037	0.035	0.037	0.035	0.037	5,288,620	190,350	0.0360	0.265	0.251	0.265	0.251	0.265	737,230	0.2582	2.78%
2024-05-03	0	0.036	0.036	0.037	0.035	0.036	8,216,060	291,636	0.0355	0.258	0.258	0.265	0.251	0.258	1,145,313	0.2546	0.00%
2024-05-02	0	0.036	0.036	0.037	0.035	0.039	3,578,400	127,272	0.0356	0.258	0.258	0.265	0.251	0.280	498,826	0.2551	0.00%
2024-04-30	0	0.036	0.035	0.036	0.035	0.036	8,532,340	303,112	0.0355	0.258	0.251	0.258	0.251	0.258	1,189,402	0.2548	2.86%
2024-04-29	0	0.035	0.034	0.036	0.033	0.035	14,617,200	502,956	0.0344	0.251	0.244	0.258	0.237	0.251	2,037,627	0.2468	-2.78%
2024-04-26	0	0.036	0.035	0.036	0.033	0.036	16,321,200	567,405	0.0348	0.258	0.251	0.258	0.237	0.258	2,275,163	0.2494	2.86%
2024-04-25	0	0.035	0.033	0.035	0.033	0.036	14,346,000	490,544	0.0342	0.251	0.237	0.251	0.237	0.258	1,999,822	0.2453	-2.78%
2024-04-24	0	0.036	0.035	0.036	0.032	0.036	39,961,720	1,346,114	0.0337	0.258	0.251	0.258	0.230	0.258	5,570,634	0.2416	2.86%
2024-04-23	0	0.035	0.034	0.035	0.034	0.038	24,049,400	845,712	0.0352	0.251	0.244	0.251	0.244	0.273	3,352,469	0.2523	2.94%
2024-04-22	0	0.034	0.033	0.035	0.030	0.038	34,511,200	1,179,182	0.0342	0.244	0.237	0.251	0.215	0.273	4,810,836	0.2451	-2.86%
2024-04-19	0	0.035	0.034	0.035	0.025	0.037	145,005,200	4,464,445	0.0308	0.251	0.244	0.251	0.179	0.265	20,213,619	0.2209	-10.26%
2024-04-18	1	0.039	0.039	0.040	0.039	0.050	69,932,400	2,914,050	0.0417	0.280	0.280	0.287	0.280	0.359	9,748,525	0.2989	0.00%
2024-04-17	0	0.039	0.039	0.040	0.039	0.045	38,445,600	1,553,390	0.0404	0.280	0.280	0.287	0.280	0.323	5,359,288	0.2899	2.63%
2024-04-16	0	0.038	0.038	0.040	0.038	0.041	8,686,800	338,842	0.0390	0.273	0.273	0.287	0.273	0.294	1,210,934	0.2798	0.00%
2024-04-15	0	0.038	0.039	0.042	0.038	0.045	4,572,000	184,219	0.0403	0.273	0.280	0.301	0.273	0.323	637,333	0.2890	0.00%
2024-04-12	0	0.038	0.038	0.041	0.038	0.042	2,584,800	102,956	0.0398	0.273	0.273	0.294	0.273	0.301	360,319	0.2857	-2.56%
2024-04-11	0	0.039	0.039	0.041	0.039	0.043	3,089,600	125,188	0.0405	0.280	0.280	0.294	0.280	0.308	430,688	0.2907	0.00%
2024-04-10	0	0.039	0.039	0.041	0.039	0.045	7,596,000	314,200	0.0414	0.280	0.280	0.294	0.280	0.323	1,058,877	0.2967	-2.50%
2024-04-09	0	0.040	0.039	0.042	0.038	0.047	3,692,400	148,248	0.0401	0.287	0.280	0.301	0.273	0.337	514,718	0.2880	2.56%
2024-04-08	0	0.039	0.039	0.043	0.037	0.043	4,018,800	163,783	0.0408	0.280	0.280	0.308	0.265	0.308	560,218	0.2924	2.63%
2024-04-05	0	0.038	0.038	0.040	0.038	0.043	750,000	30,216	0.0403	0.273	0.273	0.287	0.273	0.308	104,549	0.2890	-2.56%
2024-04-03	0	0.039	0.039	0.042	0.036	0.043	12,943,200	495,049	0.0382	0.280	0.280	0.301	0.258	0.308	1,804,273	0.2744	-9.30%
2024-04-02	0	0.043	0.043	0.046	0.043	0.055	1,617,520	74,172	0.0459	0.308	0.308	0.330	0.308	0.395	225,481	0.3289	-12.24%
2024-03-28	0	0.049	0.047	0.049	0.043	0.051	2,122,800	98,186	0.0463	0.352	0.337	0.352	0.308	0.366	295,917	0.3318	-2.00%
2024-03-27	0	0.050	0.048	0.050	0.046	0.052	1,298,000	63,429	0.0489	0.359	0.344	0.359	0.330	0.373	180,940	0.3506	19.05%
2024-03-26	0	0.042	0.042	0.047	0.041	0.055	2,224,800	106,746	0.0480	0.301	0.301	0.337	0.294	0.395	310,135	0.3442	-22.22%
2024-03-25	0	0.054	0.052	0.054	0.051	0.055	1,353,600	70,858	0.0523	0.387	0.373	0.387	0.366	0.395	188,691	0.3755	-1.82%
2024-03-22	0	0.055	0.054	0.055	0.052	0.057	804,000	43,305	0.0539	0.395	0.387	0.395	0.373	0.409	112,077	0.3864	-3.51%
2024-03-21	0	0.057	0.053	0.057	0.053	0.061	2,070,000	113,935	0.0550	0.409	0.380	0.409	0.380	0.438	288,556	0.3948	1.79%
2024-03-20	0	0.056	0.055	0.056	0.051	0.056	1,701,400	91,485	0.0538	0.402	0.395	0.402	0.366	0.402	237,174	0.3857	0.00%
2024-03-19	0	0.056	0.055	0.059	0.054	0.060	2,178,000	124,978	0.0574	0.402	0.395	0.423	0.387	0.430	303,612	0.4116	-6.67%
2024-03-18	0	0.060	0.058	0.060	0.054	0.061	3,006,000	178,905	0.0595	0.430	0.416	0.430	0.387	0.438	419,034	0.4269	3.45%
2024-03-15	0	0.058	0.056	0.058	0.054	0.060	2,862,000	163,066	0.0570	0.416	0.402	0.416	0.387	0.430	398,961	0.4087	-3.33%
2024-03-14	0	0.060	0.056	0.060	0.051	0.064	7,626,000	437,940	0.0574	0.430	0.402	0.430	0.366	0.459	1,063,059	0.4120	-7.69%
2024-03-13	0	0.065	0.060	0.065	0.054	0.073	9,546,000	578,992	0.0607	0.466	0.430	0.466	0.387	0.524	1,330,705	0.4351	-10.96%
2024-03-12	0	0.073	0.069	0.073	0.050	0.080	20,221,800	1,401,303	0.0693	0.524	0.495	0.524	0.359	0.574	2,818,904	0.4971	43.14%
2024-03-11	0	0.051	0.051	0.053	0.048	0.052	1,531,400	77,146	0.0504	0.366	0.366	0.380	0.344	0.373	213,476	0.3614	2.00%
2024-03-08	0	0.050	0.043	0.050	0.042	0.050	2,920,380	131,858	0.0452	0.359	0.308	0.359	0.301	0.359	407,099	0.3239	16.28%
2024-03-07	0	0.043	0.043	0.044	0.043	0.046	602,400	26,902	0.0447	0.308	0.308	0.316	0.308	0.330	83,974	0.3204	-8.51%
2024-03-06	0	0.047	0.047	0.049	0.047	0.053	2,450,520	120,989	0.0494	0.337	0.337	0.352	0.337	0.380	341,601	0.3542	-11.32%
2024-03-05	0	0.053	0.051	0.053	0.046	0.072	15,815,100	917,720	0.0580	0.380	0.366	0.380	0.330	0.517	2,204,613	0.4163	26.19%
2024-03-04	1	-	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2024-03-01	0	0.042	0.042	0.050	0.042	0.046	251,600	11,226	0.0446	0.301	0.301	0.359	0.301	0.330	35,073	0.3201	2.44%
2024-02-29	0	0.041	0.041	0.048	0.041	0.042	7,200	296	0.0411	0.294	0.294	0.344	0.294	0.301	1,004	0.2949	-2.38%
2024-02-28	0	0.042	0.042	0.046	0.042	0.046	524,400	22,972	0.0438	0.301	0.301	0.330	0.301	0.330	73,101	0.3143	2.44%
2024-02-27	0	0.041	0.041	0.048	0.041	0.044	240,000	10,546	0.0439	0.294	0.294	0.344	0.294	0.316	33,456	0.3152	-4.65%
2024-02-26	0	0.043	0.043	0.048	0.042	0.048	225,600	10,142	0.0450	0.308	0.308	0.344	0.301	0.344	31,448	0.3225	0.00%
2024-02-23	0	0.043	0.043	0.048	0.043	0.048	134,400	5,785	0.0430	0.308	0.308	0.344	0.308	0.344	18,735	0.3088	-4.44%
2024-02-22	0	0.045	0.042	0.045	0.042	0.045	1,614,000	72,049	0.0446	0.323	0.301	0.323	0.301	0.323	224,990	0.3202	2.27%
2024-02-21	0	0.044	0.042	0.044	0.040	0.045	1,620,000	67,191	0.0415	0.316	0.301	0.316	0.287	0.323	225,827	0.2975	4.76%
2024-02-20	0	0.042	0.041	0.043	0.042	0.044	9,600	408	0.0425	0.301	0.294	0.308	0.301	0.316	1,338	0.3049	2.44%
2024-02-19	0	0.041	0.041	0.044	0.040	0.044	590,400	25,075	0.0425	0.294	0.294	0.316	0.287	0.316	82,301	0.3047	-6.82%
2024-02-16	0	0.044	0.044	0.045	0.042	0.047	931,600	40,696	0.0437	0.316	0.316	0.323	0.301	0.337	129,864	0.3134	2.33%
2024-02-15	0	0.043	0.042	0.044	0.041	0.046	248,400	10,466	0.0421	0.308	0.301	0.316	0.294	0.330	34,627	0.3023	-2.27%
2024-02-14	0	0.044	0.041	0.046	0.038	0.052	3,078,460	130,469	0.0424	0.316	0.294	0.330	0.273	0.373	429,135	0.3040	4.76%
2024-02-09	0	0.042	0.042	0.050	0.041	0.045	177,600	7,928	0.0446	0.301	0.301	0.359	0.294	0.323	24,757	0.3202	-12.50%
2024-02-08	0	0.048	0.046	0.048	0.045	0.048	973,200	44,013	0.0452	0.344	0.330	0.344	0.323	0.344	135,663	0.3244	0.00%
2024-02-07	0	0.048	0.046	0.049	0.046	0.050	1,012,910	48,560	0.0479	0.344	0.330	0.352	0.330	0.359	141,199	0.3439	0.00%
2024-02-06	0	0.048	0.048	0.050	0.048	0.054	1,374,000	68,466	0.0498	0.344	0.344	0.359	0.344	0.387	191,535	0.3575	-2.04%
2024-02-05	0	0.049	0.049	0.051	0.046	0.055	1,428,000	69,483	0.0487	0.352	0.352	0.366	0.330	0.395	199,062	0.3491	-3.92%
2024-02-02	0	0.051	0.048	0.052	0.047	0.053	3,046,800	152,580	0.0501	0.366	0.344	0.373	0.337	0.380	424,722	0.3592	10.87%
2024-02-01	0	0.046	0.046	0.052	0.046	0.053	139,200	7,340	0.0527	0.330	0.330	0.373	0.330	0.380	19,404	0.3783	0.00%
2024-01-31	0	0.046	0.046	0.053	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	2.22%
2024-01-30	0	0.045	0.047	0.049	0.045	0.052	217,200	11,062	0.0509	0.323	0.337	0.352	0.323	0.373	30,278	0.3654	0.00%
2024-01-29	0	0.045	0.045	0.049	0.043	0.062	1,030,800	52,591	0.0510	0.323	0.323	0.352	0.308	0.445	143,693	0.3660	-11.76%
2024-01-26	0	0.051	0.051	0.052	0.050	0.058	264,040	14,197	0.0538	0.366	0.366	0.373	0.359	0.416	36,807	0.3857	-5.56%
2024-01-25	0	0.054	0.053	0.054	0.050	0.055	769,200	40,615	0.0528	0.387	0.380	0.387	0.359	0.395	107,226	0.3788	0.00%
2024-01-24	0	0.054	0.052	0.054	0.050	0.062	254,400	13,580	0.0534	0.387	0.373	0.387	0.359	0.445	35,463	0.3829	1.89%
2024-01-23	0	0.053	0.053	0.054	0.051	0.057	932,400	50,396	0.0540	0.380	0.380	0.387	0.366	0.409	129,976	0.3877	-1.85%
2024-01-22	0	0.054	0.053	0.055	0.053	0.058	927,600	50,779	0.0547	0.387	0.380	0.395	0.380	0.416	129,307	0.3927	-5.26%
2024-01-19	0	0.057	0.055	0.057	0.053	0.058	228,000	12,669	0.0556	0.409	0.395	0.409	0.380	0.416	31,783	0.3986	1.79%
2024-01-18	0	0.056	0.053	0.056	0.055	0.056	136,800	7,650	0.0559	0.402	0.380	0.402	0.395	0.402	19,070	0.4012	1.82%
2024-01-17	0	0.055	0.054	0.055	0.052	0.059	488,400	27,453	0.0562	0.395	0.387	0.395	0.373	0.423	68,083	0.4032	-3.51%
2024-01-16	0	0.057	0.055	0.061	0.056	0.057	303,600	17,184	0.0566	0.409	0.395	0.438	0.402	0.409	42,322	0.4060	0.00%
2024-01-15	0	0.057	0.056	0.057	0.055	0.061	1,167,600	66,304	0.0568	0.409	0.402	0.409	0.395	0.438	162,763	0.4074	1.79%
2024-01-12	0	0.056	0.053	0.056	0.056	0.062	1,290,110	76,057	0.0590	0.402	0.380	0.402	0.402	0.445	179,840	0.4229	-9.68%
2024-01-11	0	0.062	0.060	0.062	0.060	0.062	213,600	12,820	0.0600	0.445	0.430	0.445	0.430	0.445	29,776	0.4306	5.08%
2024-01-10	0	0.059	0.059	0.062	0.059	0.064	1,273,200	76,992	0.0605	0.423	0.423	0.445	0.423	0.459	177,483	0.4338	-7.81%
2024-01-09	0	0.064	0.060	0.061	0.060	0.070	936,000	58,905	0.0629	0.459	0.430	0.438	0.430	0.502	130,478	0.4515	0.00%
2024-01-08	0	0.064	0.062	0.064	0.060	0.065	1,986,000	122,493	0.0617	0.459	0.445	0.459	0.430	0.466	276,847	0.4425	4.92%
2024-01-05	0	0.061	0.058	0.061	0.056	0.065	1,598,000	91,590	0.0573	0.438	0.416	0.438	0.402	0.466	222,760	0.4112	-1.61%
2024-01-04	0	0.062	0.059	0.061	0.057	0.064	2,762,010	161,024	0.0583	0.445	0.423	0.438	0.409	0.459	385,022	0.4182	-6.06%
2024-01-03	0	0.066	0.064	0.066	0.063	0.078	7,982,400	554,997	0.0695	0.473	0.459	0.473	0.452	0.560	1,112,741	0.4988	-2.94%
2024-01-02	0	0.068	0.061	0.068	0.051	0.068	23,698,000	1,451,115	0.0612	0.488	0.438	0.488	0.366	0.488	3,303,484	0.4393	33.33%
2023-12-29	0	0.051	0.051	0.054	0.040	0.063	19,393,200	991,868	0.0511	0.366	0.366	0.387	0.287	0.452	2,703,398	0.3669	30.77%
2023-12-28	0	0.039	0.039	0.042	0.039	0.043	1,687,200	69,457	0.0412	0.280	0.280	0.301	0.280	0.308	235,194	0.2953	-4.88%
2023-12-27	0	0.041	0.041	0.045	0.039	0.042	746,400	30,866	0.0414	0.294	0.294	0.323	0.280	0.301	104,048	0.2967	-2.38%
2023-12-22	0	0.042	0.042	0.044	0.041	0.044	152,800	6,608	0.0432	0.301	0.301	0.316	0.294	0.316	21,300	0.3102	5.00%
2023-12-21	0	0.040	0.040	0.043	0.039	0.045	1,078,800	44,772	0.0415	0.287	0.287	0.308	0.280	0.323	150,384	0.2977	-4.76%
2023-12-20	0	0.042	0.042	0.044	0.041	0.044	669,600	28,672	0.0428	0.301	0.301	0.316	0.294	0.316	93,342	0.3072	2.44%
2023-12-19	0	0.041	0.041	0.045	0.042	0.046	1,060,800	46,819	0.0441	0.294	0.294	0.323	0.301	0.330	147,875	0.3166	0.00%
2023-12-18	0	0.041	0.041	0.047	0.037	0.048	1,225,200	52,724	0.0430	0.294	0.294	0.337	0.265	0.344	170,792	0.3087	7.89%
2023-12-15	0	0.038	0.038	0.042	0.035	0.044	2,312,081	92,821	0.0401	0.273	0.273	0.301	0.251	0.316	322,302	0.2880	8.57%
2023-12-14	0	0.035	0.035	0.040	0.035	0.044	1,412,000	56,269	0.0399	0.251	0.251	0.287	0.251	0.316	196,832	0.2859	-7.89%
2023-12-13	0	0.038	0.037	0.038	0.038	0.043	344,400	14,287	0.0415	0.273	0.265	0.273	0.273	0.308	48,009	0.2976	-9.52%
2023-12-12	0	0.042	0.042	0.045	0.039	0.044	175,200	7,191	0.0410	0.301	0.301	0.323	0.280	0.316	24,423	0.2944	2.44%
2023-12-11	0	0.041	0.041	0.046	0.041	0.042	9,600	399	0.0416	0.294	0.294	0.330	0.294	0.301	1,338	0.2982	-4.65%
2023-12-08	0	0.043	0.043	0.047	0.041	0.046	67,200	2,898	0.0431	0.308	0.308	0.337	0.294	0.330	9,368	0.3094	0.00%
2023-12-07	0	0.043	0.041	0.048	0.036	0.048	465,600	19,470	0.0418	0.308	0.294	0.344	0.258	0.344	64,904	0.3000	2.38%
2023-12-06	0	0.042	0.041	0.047	0.036	0.045	1,326,850	54,473	0.0411	0.301	0.294	0.337	0.258	0.323	184,962	0.2945	-2.33%
2023-12-05	0	0.043	0.043	0.048	0.041	0.047	2,031,400	87,447	0.0430	0.308	0.308	0.344	0.294	0.337	283,176	0.3088	-6.52%
2023-12-04	0	0.046	0.046	0.050	0.046	0.049	183,600	8,727	0.0475	0.330	0.330	0.359	0.330	0.352	25,594	0.3410	-2.13%
2023-12-01	0	0.047	0.046	0.050	0.047	0.049	327,600	15,460	0.0472	0.337	0.330	0.359	0.337	0.352	45,667	0.3385	-2.08%
2023-11-30	0	0.048	0.048	0.051	0.045	0.052	1,741,200	86,606	0.0497	0.344	0.344	0.366	0.323	0.373	242,722	0.3568	4.35%
2023-11-29	0	0.046	0.046	0.048	0.045	0.049	1,750,800	80,317	0.0459	0.330	0.330	0.344	0.323	0.352	244,060	0.3291	-8.00%
2023-11-28	0	0.050	0.047	0.050	0.048	0.050	130,200	6,258	0.0481	0.359	0.337	0.359	0.344	0.359	18,150	0.3448	0.00%
2023-11-27	0	0.050	0.049	0.051	0.047	0.050	356,400	17,672	0.0496	0.359	0.352	0.366	0.337	0.359	49,682	0.3557	0.00%
2023-11-24	0	0.050	0.048	0.051	0.046	0.050	41,430	1,922	0.0464	0.359	0.344	0.366	0.330	0.359	5,775	0.3328	0.00%
2023-11-23	0	0.050	0.046	0.050	0.047	0.050	122,400	5,756	0.0470	0.359	0.330	0.359	0.337	0.359	17,062	0.3373	0.00%
2023-11-22	0	0.050	0.050	0.051	0.050	0.052	44,120	2,208	0.0500	0.359	0.359	0.366	0.359	0.373	6,150	0.3590	-1.96%
2023-11-21	0	0.051	0.051	0.052	0.047	0.053	815,000	41,683	0.0511	0.366	0.366	0.373	0.337	0.380	113,610	0.3669	13.33%
2023-11-20	0	0.045	0.045	0.047	0.045	0.047	723,000	33,279	0.0460	0.323	0.323	0.337	0.323	0.337	100,786	0.3302	-4.26%
2023-11-17	0	0.047	0.047	0.050	0.046	0.052	1,041,520	48,543	0.0466	0.337	0.337	0.359	0.330	0.373	145,187	0.3343	-6.00%
2023-11-16	0	0.050	0.049	0.052	0.047	0.052	17,400	864	0.0497	0.359	0.352	0.373	0.337	0.373	2,426	0.3562	-1.96%
2023-11-15	0	0.051	0.049	0.051	0.051	0.052	104,400	5,347	0.0512	0.366	0.352	0.366	0.366	0.373	14,553	0.3674	4.08%
2023-11-14	0	0.049	0.047	0.048	0.048	0.054	882,000	46,704	0.0530	0.352	0.337	0.344	0.344	0.387	122,950	0.3799	-5.77%
2023-11-13	0	0.052	0.050	0.052	0.052	0.055	402,000	21,327	0.0531	0.373	0.359	0.373	0.373	0.395	56,039	0.3806	1.96%
2023-11-10	0	0.051	0.050	0.054	-	-	0	0	-	0.366	0.359	0.387	-	-	0	-	0.00%
2023-11-09	0	0.051	0.049	0.051	0.050	0.052	3,600	183	0.0508	0.366	0.352	0.366	0.359	0.373	502	0.3647	-1.92%
2023-11-08	0	0.052	0.050	0.052	0.050	0.053	106,200	5,505	0.0518	0.373	0.359	0.373	0.359	0.380	14,804	0.3719	1.96%
2023-11-07	0	0.051	0.051	0.052	0.044	0.054	1,490,400	76,917	0.0516	0.366	0.366	0.373	0.316	0.387	207,761	0.3702	6.25%
2023-11-06	0	0.048	0.048	0.050	0.047	0.050	738,420	35,519	0.0481	0.344	0.344	0.359	0.337	0.359	102,935	0.3451	-5.88%
2023-11-03	0	0.051	0.048	0.051	0.045	0.053	1,012,800	49,881	0.0493	0.366	0.344	0.366	0.323	0.380	141,184	0.3533	6.25%
2023-11-02	0	0.048	0.048	0.051	0.047	0.053	573,600	27,870	0.0486	0.344	0.344	0.366	0.337	0.380	79,959	0.3486	-9.43%
2023-11-01	0	0.053	0.051	0.053	0.048	0.059	129,600	6,830	0.0527	0.380	0.366	0.380	0.344	0.423	18,066	0.3781	8.16%
2023-10-31	0	0.049	0.049	0.053	0.048	0.053	766,800	38,178	0.0498	0.352	0.352	0.380	0.344	0.380	106,891	0.3572	-3.92%
2023-10-30	0	0.051	0.051	0.055	0.050	0.055	163,200	8,284	0.0508	0.366	0.366	0.395	0.359	0.395	22,750	0.3641	-7.27%
2023-10-27	0	0.055	0.051	0.055	0.052	0.055	3,600	192	0.0533	0.395	0.366	0.395	0.373	0.395	502	0.3826	0.00%
2023-10-26	0	0.055	0.051	0.055	0.051	0.059	529,600	27,248	0.0515	0.395	0.366	0.395	0.366	0.423	73,826	0.3691	0.00%
2023-10-25	0	0.055	0.051	0.055	0.055	0.056	64,800	3,625	0.0559	0.395	0.366	0.395	0.395	0.402	9,033	0.4013	0.00%
2023-10-24	0	0.055	0.053	0.055	0.048	0.057	612,000	31,902	0.0521	0.395	0.380	0.395	0.344	0.409	85,312	0.3739	-1.79%
2023-10-20	0	0.056	0.052	0.056	0.060	0.062	62,400	3,748	0.0601	0.402	0.373	0.402	0.430	0.445	8,699	0.4309	3.70%
2023-10-19	0	0.054	0.051	0.054	0.051	0.056	1,687,200	88,646	0.0525	0.387	0.366	0.387	0.366	0.402	235,194	0.3769	-3.57%
2023-10-18	0	0.056	0.056	0.058	0.055	0.060	643,960	35,678	0.0554	0.402	0.402	0.416	0.395	0.430	89,768	0.3974	-1.75%
2023-10-17	0	0.057	0.055	0.057	0.057	0.060	247,200	14,380	0.0582	0.409	0.395	0.409	0.409	0.430	34,459	0.4173	-3.39%
2023-10-16	0	0.059	0.057	0.059	0.059	0.060	273,600	16,144	0.0590	0.423	0.409	0.423	0.423	0.430	38,140	0.4233	0.00%
2023-10-13	0	0.059	0.059	0.061	0.058	0.060	665,880	38,619	0.0580	0.423	0.423	0.438	0.416	0.430	92,823	0.4160	-1.67%
2023-10-12	0	0.060	0.058	0.061	0.059	0.062	819,700	48,991	0.0598	0.430	0.416	0.438	0.423	0.445	114,266	0.4287	0.00%
2023-10-11	0	0.060	0.058	0.060	0.058	0.067	592,800	34,706	0.0585	0.430	0.416	0.430	0.416	0.481	82,636	0.4200	3.45%
2023-10-10	0	0.058	0.055	0.058	0.055	0.058	5,800	320	0.0552	0.416	0.395	0.416	0.395	0.416	809	0.3958	0.00%
2023-10-09	0	0.058	0.058	0.060	0.058	0.058	240,000	13,920	0.0580	0.416	0.416	0.430	0.416	0.416	33,456	0.4161	0.00%
2023-10-06	0	0.058	0.055	0.058	0.055	0.059	736,800	42,440	0.0576	0.416	0.395	0.416	0.395	0.423	102,709	0.4132	1.75%
2023-10-05	0	0.057	0.056	0.058	0.056	0.058	4,146,500	235,894	0.0569	0.409	0.402	0.416	0.402	0.416	578,019	0.4081	-1.72%
2023-10-04	0	0.058	0.056	0.058	0.052	0.063	6,210,000	347,656	0.0560	0.416	0.402	0.416	0.373	0.452	865,669	0.4016	-1.69%
2023-10-03	0	0.059	0.058	0.059	0.058	0.060	2,550,000	150,381	0.0590	0.423	0.416	0.423	0.416	0.430	355,468	0.4231	-1.67%
2023-09-29	0	0.060	0.057	0.060	0.056	0.061	2,647,200	158,848	0.0600	0.430	0.409	0.430	0.402	0.438	369,018	0.4305	1.69%
2023-09-28	0	0.059	0.059	0.062	0.059	0.064	2,442,000	153,837	0.0630	0.423	0.423	0.445	0.423	0.459	340,413	0.4519	-3.28%
2023-09-27	0	0.061	0.058	0.061	0.058	0.062	3,751,200	229,359	0.0611	0.438	0.416	0.438	0.416	0.445	522,915	0.4386	1.67%
2023-09-26	0	0.060	0.057	0.060	0.058	0.068	4,116,000	255,720	0.0621	0.430	0.409	0.430	0.416	0.488	573,767	0.4457	-4.76%
2023-09-25	0	0.063	0.062	0.063	0.062	0.070	2,891,370	182,532	0.0631	0.452	0.445	0.452	0.445	0.502	403,055	0.4529	-7.35%
2023-09-22	0	0.068	0.065	0.068	0.064	0.070	2,173,200	141,447	0.0651	0.488	0.466	0.488	0.459	0.502	302,942	0.4669	1.49%
2023-09-21	0	0.067	0.063	0.064	0.060	0.069	4,490,400	282,901	0.0630	0.481	0.452	0.459	0.430	0.495	625,958	0.4519	8.06%
2023-09-20	0	0.062	0.061	0.063	0.059	0.062	2,974,620	179,100	0.0602	0.445	0.438	0.452	0.423	0.445	414,660	0.4319	-1.59%
2023-09-19	0	0.063	0.058	0.064	0.058	0.065	3,072,000	187,749	0.0611	0.452	0.416	0.459	0.416	0.466	428,235	0.4384	3.28%
2023-09-18	0	0.061	0.057	0.062	0.058	0.066	2,073,600	124,329	0.0600	0.438	0.409	0.445	0.416	0.473	289,058	0.4301	1.67%
2023-09-15	0	0.060	0.059	0.060	0.059	0.066	2,858,400	171,466	0.0600	0.430	0.423	0.430	0.423	0.473	398,459	0.4303	1.69%
2023-09-14	0	0.059	0.059	0.060	0.059	0.063	2,941,200	176,548	0.0600	0.423	0.423	0.430	0.423	0.452	410,001	0.4306	-4.84%
2023-09-13	0	0.062	0.059	0.062	0.058	0.062	2,428,600	143,578	0.0591	0.445	0.423	0.445	0.416	0.445	338,545	0.4241	0.00%
2023-09-12	0	0.062	0.058	0.062	0.055	0.064	3,738,000	213,202	0.0570	0.445	0.416	0.445	0.395	0.459	521,074	0.4092	1.64%
2023-09-11	0	0.061	0.060	0.061	0.061	0.069	3,361,200	212,869	0.0633	0.438	0.430	0.438	0.438	0.495	468,549	0.4543	-3.17%
2023-09-07	0	0.063	0.061	0.065	0.062	0.069	5,360,400	350,438	0.0654	0.452	0.438	0.466	0.445	0.495	747,236	0.4690	-3.08%
2023-09-06	0	0.065	0.065	0.067	0.065	0.069	5,550,180	368,273	0.0664	0.466	0.466	0.481	0.466	0.495	773,691	0.4760	-2.99%
2023-09-05	0	0.067	0.064	0.067	0.064	0.072	8,023,380	548,806	0.0684	0.481	0.459	0.481	0.459	0.517	1,118,453	0.4907	-1.47%
2023-09-04	0	0.068	0.067	0.068	0.066	0.071	5,414,580	363,017	0.0670	0.488	0.481	0.488	0.473	0.509	754,788	0.4810	1.49%
2023-08-31	0	0.067	0.065	0.067	0.065	0.072	8,916,200	613,418	0.0688	0.481	0.466	0.481	0.466	0.517	1,242,912	0.4935	-1.47%
2023-08-30	0	0.068	0.066	0.068	0.062	0.072	11,593,400	763,144	0.0658	0.488	0.473	0.488	0.445	0.517	1,616,111	0.4722	3.03%
2023-08-29	0	0.066	0.065	0.066	0.060	0.074	16,225,200	1,069,095	0.0659	0.473	0.466	0.473	0.430	0.531	2,261,781	0.4727	-1.49%
2023-08-28	0	0.067	0.064	0.067	0.055	0.075	24,126,800	1,638,828	0.0679	0.481	0.459	0.481	0.395	0.538	3,363,258	0.4873	17.54%
2023-08-25	0	0.057	0.057	0.059	0.049	0.064	7,746,000	438,555	0.0566	0.409	0.409	0.423	0.352	0.459	1,079,787	0.4061	23.91%
2023-08-24	0	0.046	0.048	0.049	0.045	0.049	3,978,000	186,651	0.0469	0.330	0.344	0.352	0.323	0.352	554,530	0.3366	4.55%
2023-08-23	0	0.044	0.044	0.045	0.044	0.050	4,617,600	210,580	0.0456	0.316	0.316	0.323	0.316	0.359	643,690	0.3271	-10.20%
2023-08-22	0	0.049	0.048	0.049	0.047	0.055	1,978,800	99,592	0.0503	0.352	0.344	0.352	0.337	0.395	275,843	0.3610	-2.00%
2023-08-21	0	0.050	0.048	0.050	0.047	0.059	7,052,500	366,508	0.0520	0.359	0.344	0.359	0.337	0.423	983,113	0.3728	-10.71%
2023-08-18	0	0.056	0.055	0.060	0.055	0.092	179,354,000	13,609,218	0.0759	0.402	0.395	0.430	0.395	0.660	25,001,816	0.5443	-17.65%
2023-08-17	0	0.068	0.068	0.070	0.068	0.070	64,800	4,471	0.0690	0.488	0.488	0.502	0.488	0.502	9,033	0.4950	-2.86%
2023-08-16	0	0.070	0.069	0.070	0.068	0.070	758,400	52,081	0.0687	0.502	0.495	0.502	0.488	0.502	105,720	0.4926	2.94%
2023-08-15	0	0.068	0.068	0.069	0.068	0.070	2,012,800	137,164	0.0681	0.488	0.488	0.495	0.488	0.502	280,583	0.4889	-2.86%
2023-08-14	0	0.070	0.069	0.075	0.069	0.073	4,603,000	324,302	0.0705	0.502	0.495	0.538	0.495	0.524	641,655	0.5054	2.94%
2023-08-11	0	0.068	0.068	0.070	0.068	0.071	956,000	66,921	0.0700	0.488	0.488	0.502	0.488	0.509	133,266	0.5022	-2.86%
2023-08-10	0	0.070	0.068	0.070	0.068	0.070	3,903,600	268,568	0.0688	0.502	0.488	0.502	0.488	0.502	544,159	0.4935	1.45%
2023-08-09	0	0.069	0.069	0.070	0.069	0.069	78,200	5,394	0.0690	0.495	0.495	0.502	0.495	0.495	10,901	0.4948	0.00%
2023-08-08	0	0.069	0.068	0.069	0.068	0.073	1,801,500	126,855	0.0704	0.495	0.488	0.495	0.488	0.524	251,128	0.5051	-1.43%
2023-08-07	0	0.070	0.069	0.072	0.069	0.072	1,016,400	72,056	0.0709	0.502	0.495	0.517	0.495	0.517	141,685	0.5086	0.00%
2023-08-04	0	0.070	0.069	0.070	0.068	0.071	4,821,672	333,106	0.0691	0.502	0.495	0.502	0.488	0.509	672,138	0.4956	-1.41%
2023-08-03	0	0.071	0.071	0.072	0.071	0.074	648,950	46,952	0.0724	0.509	0.509	0.517	0.509	0.531	90,463	0.5190	-4.05%
2023-08-02	0	0.074	0.071	0.074	0.072	0.076	834,000	61,629	0.0739	0.531	0.509	0.531	0.517	0.545	116,259	0.5301	0.00%
2023-08-01	0	0.074	0.073	0.078	0.074	0.082	1,982,400	153,199	0.0773	0.531	0.524	0.560	0.531	0.588	276,345	0.5544	-7.50%
2023-07-31	0	0.080	0.078	0.080	0.077	0.083	472,800	38,936	0.0824	0.574	0.560	0.574	0.552	0.595	65,908	0.5908	3.90%
2023-07-28	0	0.077	0.076	0.077	0.074	0.080	2,242,458	171,956	0.0767	0.552	0.545	0.552	0.531	0.574	312,597	0.5501	4.05%
2023-07-27	0	0.074	0.073	0.074	0.070	0.076	2,853,600	206,216	0.0723	0.531	0.524	0.531	0.502	0.545	397,790	0.5184	-2.63%
2023-07-26	0	0.076	0.075	0.077	0.074	0.082	3,456,600	261,110	0.0755	0.545	0.538	0.552	0.531	0.588	481,848	0.5419	-6.17%
2023-07-25	0	0.081	0.081	0.082	0.080	0.087	493,220	40,809	0.0827	0.581	0.581	0.588	0.574	0.624	68,755	0.5935	-6.90%
2023-07-24	0	0.087	0.085	0.091	-	-	0	0	-	0.624	0.610	0.653	-	-	0	-	0.00%
2023-07-21	0	0.087	0.086	0.089	0.086	0.087	26,480	2,278	0.0860	0.624	0.617	0.638	0.617	0.624	3,691	0.6171	1.16%
2023-07-20	0	0.086	0.086	0.088	0.083	0.090	206,600	17,586	0.0851	0.617	0.617	0.631	0.595	0.646	28,800	0.6106	-2.27%
2023-07-19	0	0.088	0.087	0.088	0.086	0.090	660,000	58,378	0.0885	0.631	0.624	0.631	0.617	0.646	92,004	0.6345	-4.35%
2023-07-18	0	0.092	0.089	0.092	0.090	0.092	1,204,800	109,206	0.0906	0.660	0.638	0.660	0.646	0.660	167,948	0.6502	3.37%
2023-07-14	0	0.089	0.085	0.089	0.088	0.090	418,000	37,079	0.0887	0.638	0.610	0.638	0.631	0.646	58,269	0.6363	-1.11%
2023-07-13	0	0.090	0.088	0.090	0.085	0.091	734,420	65,480	0.0892	0.646	0.631	0.646	0.610	0.653	102,378	0.6396	0.00%
2023-07-12	0	0.090	0.090	0.094	0.089	0.095	3,504,800	315,416	0.0900	0.646	0.646	0.674	0.638	0.681	488,567	0.6456	1.12%
2023-07-11	0	0.089	0.089	0.090	0.089	0.090	626,400	56,359	0.0900	0.638	0.638	0.646	0.638	0.646	87,320	0.6454	-1.11%
2023-07-10	0	0.090	0.089	0.095	0.090	0.093	600,000	55,099	0.0918	0.646	0.638	0.681	0.646	0.667	83,640	0.6588	-2.17%
2023-07-07	0	0.092	0.090	0.096	0.090	0.092	1,034,400	94,345	0.0912	0.660	0.646	0.689	0.646	0.660	144,195	0.6543	-1.08%
2023-07-06	0	0.093	0.093	0.098	0.093	0.094	20,400	1,905	0.0934	0.667	0.667	0.703	0.667	0.674	2,844	0.6699	-1.06%
2023-07-05	0	0.094	0.093	0.097	0.092	0.095	1,068,000	98,900	0.0926	0.674	0.667	0.696	0.660	0.681	148,878	0.6643	-2.08%
2023-07-04	0	0.096	0.095	0.099	0.095	0.110	860,760	83,088	0.0965	0.689	0.681	0.710	0.681	0.789	119,989	0.6925	1.05%
2023-07-03	0	0.095	0.095	0.096	0.091	0.096	92,000	8,763	0.0953	0.681	0.681	0.689	0.653	0.689	12,825	0.6833	-1.04%
2023-06-30	0	0.096	0.095	0.096	0.095	0.100	628,800	61,194	0.0973	0.689	0.681	0.689	0.681	0.717	87,654	0.6981	-4.00%
2023-06-29	0	0.100	0.096	0.100	0.093	0.100	697,200	69,634	0.0999	0.717	0.689	0.717	0.667	0.717	97,189	0.7165	6.38%
2023-06-28	0	0.094	0.094	0.095	0.094	0.099	247,200	23,908	0.0967	0.674	0.674	0.681	0.674	0.710	34,459	0.6938	0.00%
2023-06-27	0	0.094	0.094	0.097	0.090	0.100	1,244,700	115,220	0.0926	0.674	0.674	0.696	0.646	0.717	173,510	0.6641	0.00%
2023-06-26	0	0.094	0.094	0.110	0.092	0.100	149,600	14,310	0.0957	0.674	0.674	0.789	0.660	0.717	20,854	0.6862	-4.08%
2023-06-23	0	0.098	0.098	0.102	0.096	0.098	136,820	13,297	0.0972	0.703	0.703	0.732	0.689	0.703	19,073	0.6972	1.03%
2023-06-21	0	0.097	0.097	0.098	0.097	0.099	100,800	9,904	0.0983	0.696	0.696	0.703	0.696	0.710	14,051	0.7048	0.00%
2023-06-20	0	0.097	0.097	0.109	0.095	0.097	114,040	10,884	0.0954	0.696	0.696	0.782	0.681	0.696	15,897	0.6847	0.00%
2023-06-19	0	0.097	0.097	0.107	0.096	0.102	398,400	39,998	0.1004	0.696	0.696	0.768	0.689	0.732	55,537	0.7202	-1.02%
2023-06-16	0	0.098	0.098	0.102	0.094	0.102	640,800	64,634	0.1009	0.703	0.703	0.732	0.674	0.732	89,327	0.7236	-1.01%
2023-06-15	0	0.099	0.099	0.108	0.096	0.102	72,200	7,202	0.0998	0.710	0.710	0.775	0.689	0.732	10,065	0.7156	-1.00%
2023-06-14	0	0.100	0.099	0.103	0.091	0.106	1,650,000	165,570	0.1003	0.717	0.710	0.739	0.653	0.760	230,009	0.7198	-6.54%
2023-06-13	0	0.107	0.101	0.107	0.102	0.107	15,600	1,657	0.1062	0.768	0.725	0.768	0.732	0.768	2,175	0.7620	4.90%
2023-06-12	0	0.102	0.102	0.107	0.102	0.103	205,700	20,978	0.1020	0.732	0.732	0.768	0.732	0.739	28,674	0.7316	-4.67%
2023-06-09	0	0.107	0.102	0.109	0.102	0.107	705,600	74,428	0.1055	0.768	0.732	0.782	0.732	0.768	98,360	0.7567	-1.83%
2023-06-08	0	0.109	0.103	0.109	0.103	0.109	276,000	28,832	0.1045	0.782	0.739	0.782	0.739	0.782	38,474	0.7494	3.81%
2023-06-07	0	0.105	0.100	0.111	0.105	0.110	91,200	9,942	0.1090	0.753	0.717	0.796	0.753	0.789	12,713	0.7820	-4.55%
2023-06-06	0	0.110	0.104	0.111	0.110	0.111	303,600	33,537	0.1105	0.789	0.746	0.796	0.789	0.796	42,322	0.7924	0.00%
2023-06-05	0	0.110	0.104	0.110	0.104	0.110	520,900	55,874	0.1073	0.789	0.746	0.789	0.746	0.789	72,613	0.7695	5.77%
2023-06-02	0	0.104	0.104	0.110	0.104	0.114	1,813,200	200,397	0.1105	0.746	0.746	0.789	0.746	0.818	252,759	0.7928	-3.70%
2023-06-01	0	0.108	0.107	0.110	0.099	0.107	445,200	46,510	0.1045	0.775	0.768	0.789	0.710	0.768	62,061	0.7494	6.93%
2023-05-31	0	0.101	0.101	0.108	0.101	0.102	332,400	33,924	0.1021	0.725	0.725	0.775	0.725	0.732	46,336	0.7321	-0.98%
2023-05-30	0	0.102	0.102	0.108	0.102	0.102	24,200	2,467	0.1019	0.732	0.732	0.775	0.732	0.732	3,373	0.7313	0.99%
2023-05-29	0	0.101	0.100	0.107	0.099	0.111	61,040	6,106	0.1000	0.725	0.717	0.768	0.710	0.796	8,509	0.7176	-2.88%
2023-05-25	0	0.104	0.103	0.112	0.103	0.105	226,820	23,603	0.1041	0.746	0.739	0.803	0.739	0.753	31,619	0.7465	0.97%
2023-05-24	0	0.103	0.103	0.110	-	-	0	0	-	0.739	0.739	0.789	-	-	0	-	0.00%
2023-05-23	0	0.103	0.103	0.113	0.099	0.110	772,160	79,290	0.1027	0.739	0.739	0.811	0.710	0.789	107,639	0.7366	0.00%
2023-05-22	0	0.103	0.103	0.110	0.102	0.102	2,400	244	0.1017	0.739	0.739	0.789	0.732	0.732	335	0.7293	0.98%
2023-05-19	0	0.102	0.102	0.106	0.100	0.104	223,200	23,089	0.1034	0.732	0.732	0.760	0.717	0.746	31,114	0.7421	-1.92%
2023-05-18	0	0.104	0.104	0.108	0.102	0.112	735,600	79,041	0.1075	0.746	0.746	0.775	0.732	0.803	102,542	0.7708	0.00%
2023-05-17	0	0.104	0.104	0.107	0.102	0.107	386,400	40,838	0.1057	0.746	0.746	0.768	0.732	0.768	53,864	0.7582	1.96%
2023-05-16	0	0.102	0.102	0.107	0.100	0.109	422,400	43,924	0.1040	0.732	0.732	0.768	0.717	0.782	58,882	0.7460	-4.67%
2023-05-15	0	0.107	0.107	0.110	0.103	0.115	578,400	62,788	0.1086	0.768	0.768	0.789	0.739	0.825	80,629	0.7787	1.90%
2023-05-12	0	0.105	0.105	0.112	0.105	0.110	1,073,600	116,381	0.1084	0.753	0.753	0.803	0.753	0.789	149,659	0.7776	-3.67%
2023-05-11	0	0.109	0.109	0.117	0.108	0.119	476,400	52,839	0.1109	0.782	0.782	0.839	0.775	0.854	66,410	0.7957	0.00%
2023-05-10	0	0.109	0.109	0.114	0.109	0.125	3,060,000	345,909	0.1130	0.782	0.782	0.818	0.782	0.897	426,562	0.8109	1.87%
2023-05-09	0	0.107	0.107	0.114	0.106	0.129	2,780,400	313,839	0.1129	0.768	0.768	0.818	0.760	0.925	387,586	0.8097	-17.05%
2023-05-08	0	0.129	0.120	0.130	0.120	0.135	486,000	61,467	0.1265	0.925	0.861	0.933	0.861	0.968	67,748	0.9073	-1.53%
2023-05-05	0	0.131	0.122	0.131	0.116	0.131	418,800	51,576	0.1232	0.940	0.875	0.940	0.832	0.940	58,380	0.8834	4.80%
2023-05-04	0	0.125	0.125	0.146	0.125	0.125	4,900	611	0.1247	0.897	0.897	1.047	0.897	0.897	683	0.8945	0.00%
2023-05-03	0	0.125	0.125	0.129	0.120	0.129	117,600	14,787	0.1257	0.897	0.897	0.925	0.861	0.925	16,393	0.9020	-3.10%
2023-05-02	0	0.129	0.129	0.143	0.125	0.148	852,000	113,163	0.1328	0.925	0.925	1.026	0.897	1.062	118,768	0.9528	-3.73%
2023-04-28	0	0.134	0.132	0.142	0.130	0.144	680,540	92,374	0.1357	0.961	0.947	1.019	0.933	1.033	94,867	0.9737	-4.29%
2023-04-27	0	0.140	0.140	0.150	0.130	0.151	1,024,800	145,426	0.1419	1.004	1.004	1.076	0.933	1.083	142,856	1.0180	1.45%
2023-04-26	0	0.138	0.138	0.142	0.131	0.149	664,000	90,910	0.1369	0.990	0.990	1.019	0.940	1.069	92,561	0.9822	-1.43%
2023-04-25	0	0.140	0.140	0.148	0.138	0.144	303,600	43,208	0.1423	1.004	1.004	1.062	0.990	1.033	42,322	1.0209	-2.78%
2023-04-24	0	0.144	0.144	0.148	0.144	0.150	499,200	74,450	0.1491	1.033	1.033	1.062	1.033	1.076	69,588	1.0699	-0.69%
2023-04-21	0	0.145	0.145	0.150	0.145	0.150	164,400	24,132	0.1468	1.040	1.040	1.076	1.040	1.076	22,917	1.0530	-1.36%
2023-04-20	0	0.147	0.146	0.152	0.145	0.152	837,440	126,778	0.1514	1.055	1.047	1.090	1.040	1.090	116,739	1.0860	0.68%
2023-04-19	0	0.146	0.146	0.158	-	-	0	0	-	1.047	1.047	1.133	-	-	0	-	0.00%
2023-04-18	0	0.146	0.145	0.158	0.144	0.146	554,400	80,220	0.1447	1.047	1.040	1.133	1.033	1.047	77,283	1.0380	2.10%
2023-04-17	0	0.143	0.143	0.147	0.138	0.150	776,400	114,018	0.1469	1.026	1.026	1.055	0.990	1.076	108,230	1.0535	-1.38%
2023-04-14	0	0.145	0.145	0.155	0.139	0.150	112,800	16,772	0.1487	1.040	1.040	1.112	0.997	1.076	15,724	1.0666	-0.68%
2023-04-13	0	0.146	0.136	0.147	0.130	0.149	117,640	15,859	0.1348	1.047	0.976	1.055	0.933	1.069	16,399	0.9671	8.96%
2023-04-12	0	0.134	0.134	0.149	0.130	0.145	1,112,400	154,948	0.1393	0.961	0.961	1.069	0.933	1.040	155,068	0.9992	-8.22%
2023-04-11	0	0.146	0.143	0.146	0.145	0.155	1,407,600	207,122	0.1471	1.047	1.026	1.047	1.040	1.112	196,218	1.0556	0.69%
2023-04-06	0	0.145	0.145	0.150	0.145	0.150	614,460	91,612	0.1491	1.040	1.040	1.076	1.040	1.076	85,655	1.0695	-5.84%
2023-04-04	0	0.154	0.151	0.156	0.151	0.158	1,867,200	290,601	0.1556	1.105	1.083	1.119	1.083	1.133	260,286	1.1165	-3.75%
2023-04-03	0	0.160	0.150	0.165	0.160	0.165	121,200	19,410	0.1601	1.148	1.076	1.184	1.148	1.184	16,895	1.1488	-5.88%
2023-03-31	0	0.170	0.156	0.170	0.168	0.176	93,600	16,224	0.1733	1.220	1.119	1.220	1.205	1.263	13,048	1.2434	1.19%
2023-03-30	0	0.168	0.150	0.170	0.150	0.170	112,800	18,367	0.1628	1.205	1.076	1.220	1.076	1.220	15,724	1.1681	0.00%
2023-03-29	0	0.168	0.164	0.169	0.160	0.170	260,820	43,079	0.1652	1.205	1.176	1.212	1.148	1.220	36,358	1.1849	3.07%
2023-03-28	0	0.163	0.151	0.163	0.150	0.163	386,440	61,425	0.1590	1.169	1.083	1.169	1.076	1.169	53,869	1.1403	20.74%
2023-03-27	0	0.135	0.135	0.162	0.135	0.161	27,600	3,940	0.1428	0.968	0.968	1.162	0.968	1.155	3,847	1.0241	-13.46%
2023-03-24	0	0.156	0.156	0.163	0.156	0.156	1,240	193	0.1556	1.119	1.119	1.169	1.119	1.119	173	1.1165	0.65%
2023-03-23	0	0.155	0.156	0.160	0.155	0.159	566,400	88,576	0.1564	1.112	1.119	1.148	1.112	1.141	78,956	1.1218	-1.90%
2023-03-22	0	0.158	0.156	0.159	0.155	0.164	1,160,000	183,771	0.1584	1.133	1.119	1.141	1.112	1.176	161,703	1.1365	-2.47%
2023-03-21	0	0.162	0.162	0.164	0.161	0.167	1,042,800	170,209	0.1632	1.162	1.162	1.176	1.155	1.198	145,366	1.1709	-2.99%
2023-03-20	0	0.167	0.167	0.175	0.165	0.178	36,332	6,333	0.1743	1.198	1.198	1.255	1.184	1.277	5,065	1.2504	-2.91%
2023-03-17	0	0.172	0.172	0.173	0.160	0.180	1,179,620	197,230	0.1672	1.234	1.234	1.241	1.148	1.291	164,438	1.1994	1.78%
2023-03-16	0	0.169	0.160	0.170	-	-	0	0	-	1.212	1.148	1.220	-	-	0	-	0.00%
2023-03-15	0	0.169	0.160	0.172	0.160	0.174	132,700	22,458	0.1692	1.212	1.148	1.234	1.148	1.248	18,498	1.2141	-1.74%
2023-03-14	0	0.172	0.160	0.175	-	-	20	3	0.1500	1.234	1.148	1.255	-	-	3	1.0760	0.00%
2023-03-13	0	0.172	0.161	0.173	0.133	0.179	1,197,850	183,032	0.1528	1.234	1.155	1.241	0.954	1.284	166,979	1.0961	0.58%
2023-03-10	0	0.171	0.165	0.171	0.168	0.179	595,200	100,742	0.1693	1.227	1.184	1.227	1.205	1.284	82,970	1.2142	-1.16%
2023-03-09	0	0.173	0.172	0.180	0.169	0.180	507,600	89,696	0.1767	1.241	1.234	1.291	1.212	1.291	70,759	1.2676	-3.89%
2023-03-08	0	0.180	0.179	0.180	0.179	0.180	738,000	132,716	0.1798	1.291	1.284	1.291	1.284	1.291	102,877	1.2900	0.56%
2023-03-07	0	0.179	0.179	0.180	0.178	0.180	236,400	42,488	0.1797	1.284	1.284	1.291	1.277	1.291	32,954	1.2893	2.29%
2023-03-06	0	0.175	0.174	0.175	0.173	0.180	406,300	71,962	0.1771	1.255	1.248	1.255	1.241	1.291	56,638	1.2706	-1.13%
2023-03-03	0	0.177	0.177	0.179	0.177	0.182	217,200	39,044	0.1798	1.270	1.270	1.284	1.270	1.306	30,278	1.2895	-0.56%
2023-03-02	0	0.178	0.178	0.181	0.177	0.189	1,645,200	297,018	0.1805	1.277	1.277	1.298	1.270	1.356	229,340	1.2951	-0.56%
2023-03-01	0	0.179	0.179	0.187	0.179	0.199	624,790	115,160	0.1843	1.284	1.284	1.341	1.284	1.428	87,095	1.3222	-5.79%
2023-02-28	0	0.190	0.187	0.199	0.179	0.200	676,580	126,789	0.1874	1.363	1.341	1.428	1.284	1.435	94,315	1.3443	2.15%
2023-02-27	0	0.186	0.179	0.188	0.179	0.188	785,400	145,245	0.1849	1.334	1.284	1.349	1.284	1.349	109,484	1.3266	-1.06%
2023-02-24	0	0.188	0.185	0.194	0.190	0.190	84,000	15,780	0.1879	1.349	1.327	1.392	1.363	1.363	11,710	1.3476	2.17%
2023-02-23	0	0.184	0.184	0.188	0.184	0.190	1,297,200	242,599	0.1870	1.320	1.320	1.349	1.320	1.363	180,829	1.3416	-2.13%
2023-02-22	0	0.188	0.188	0.190	0.182	0.189	263,700	49,087	0.1861	1.349	1.349	1.363	1.306	1.356	36,760	1.3354	0.00%
2023-02-21	0	0.188	0.188	0.192	0.180	0.200	798,000	151,122	0.1894	1.349	1.349	1.377	1.291	1.435	111,241	1.3585	-3.09%
2023-02-20	0	0.194	0.195	0.198	0.179	0.198	2,342,400	442,870	0.1891	1.392	1.399	1.420	1.284	1.420	326,529	1.3563	-1.02%
2023-02-17	0	0.196	0.200	0.205	0.190	0.224	82,116,400	14,701,585	0.1790	1.406	1.435	1.471	1.363	1.607	11,446,966	1.2843	10.11%
2023-02-16	0	0.178	0.178	0.190	0.178	0.198	2,445,600	449,950	0.1840	1.277	1.277	1.363	1.277	1.420	340,915	1.3198	-5.32%
2023-02-15	0	0.188	0.188	0.192	0.187	0.199	421,561	80,158	0.1901	1.349	1.349	1.377	1.341	1.428	58,765	1.3640	-1.57%
2023-02-14	0	0.191	0.191	0.197	0.191	0.195	29,600	5,745	0.1941	1.370	1.370	1.413	1.370	1.399	4,126	1.3923	-4.50%
2023-02-13	0	0.200	0.191	0.200	0.191	0.200	183,600	36,708	0.1999	1.435	1.370	1.435	1.370	1.435	25,594	1.4343	0.00%
2023-02-10	0	0.200	0.196	0.200	0.195	0.203	255,640	50,382	0.1971	1.435	1.406	1.435	1.399	1.456	35,636	1.4138	0.00%
2023-02-09	0	0.200	0.195	0.200	0.192	0.200	91,320	18,241	0.1997	1.435	1.399	1.435	1.377	1.435	12,730	1.4329	-1.96%
2023-02-08	0	0.204	0.189	0.204	0.192	0.205	2,323,200	463,520	0.1995	1.463	1.356	1.463	1.377	1.471	323,852	1.4313	2.00%
2023-02-07	0	0.200	0.190	0.202	0.195	0.203	707,980	140,434	0.1984	1.435	1.363	1.449	1.399	1.456	98,692	1.4230	2.56%
2023-02-06	0	0.195	0.190	0.195	0.185	0.195	211,500	40,135	0.1898	1.399	1.363	1.399	1.327	1.399	29,483	1.3613	3.72%
2023-02-03	0	0.188	0.188	0.199	0.187	0.195	150,000	28,498	0.1900	1.349	1.349	1.428	1.341	1.399	20,910	1.3629	-3.59%
2023-02-02	0	0.195	0.195	0.205	0.195	0.205	1,160,400	233,020	0.2008	1.399	1.399	1.471	1.399	1.471	161,759	1.4405	0.00%
2023-02-01	0	0.195	0.193	0.201	0.182	0.208	3,549,000	710,894	0.2003	1.399	1.385	1.442	1.306	1.492	494,728	1.4369	-4.88%
2023-01-31	0	0.205	0.205	0.210	0.205	0.210	164,820	33,998	0.2063	1.471	1.471	1.506	1.471	1.506	22,976	1.4797	-2.38%
2023-01-30	0	0.210	0.206	0.210	0.204	0.216	754,920	155,352	0.2058	1.506	1.478	1.506	1.463	1.550	105,235	1.4762	-2.78%
2023-01-27	0	0.216	0.210	0.216	0.204	0.216	966,820	203,821	0.2108	1.550	1.506	1.550	1.463	1.550	134,774	1.5123	-0.92%
2023-01-26	0	0.218	0.206	0.218	0.202	0.218	747,600	160,136	0.2142	1.564	1.478	1.564	1.449	1.564	104,215	1.5366	5.83%
2023-01-20	0	0.206	0.206	0.210	0.205	0.211	789,600	164,500	0.2083	1.478	1.478	1.506	1.471	1.514	110,070	1.4945	-1.90%
2023-01-19	0	0.210	0.210	0.222	0.205	0.210	618,600	128,677	0.2080	1.506	1.506	1.593	1.471	1.506	86,232	1.4922	0.00%
2023-01-18	0	0.210	0.209	0.215	0.205	0.222	2,170,800	461,205	0.2125	1.506	1.499	1.542	1.471	1.593	302,608	1.5241	-6.67%
2023-01-17	0	0.225	0.225	0.228	0.225	0.235	591,600	137,050	0.2317	1.614	1.614	1.636	1.614	1.686	82,469	1.6618	-7.41%
2023-01-16	0	0.243	0.232	0.244	0.228	0.260	752,400	175,912	0.2338	1.743	1.664	1.750	1.636	1.865	104,884	1.6772	4.29%
2023-01-13	0	0.233	0.233	0.247	0.228	0.260	670,000	162,955	0.2432	1.671	1.671	1.772	1.636	1.865	93,398	1.7447	2.19%
2023-01-12	0	0.228	0.228	0.238	0.225	0.248	915,730	216,709	0.2367	1.636	1.636	1.707	1.614	1.779	127,652	1.6977	-8.06%
2023-01-11	0	0.248	0.248	0.250	0.248	0.265	1,056,000	269,205	0.2549	1.779	1.779	1.793	1.779	1.901	147,206	1.8288	-0.80%
2023-01-10	0	0.250	0.250	0.260	0.250	0.260	517,200	131,268	0.2538	1.793	1.793	1.865	1.793	1.865	72,097	1.8207	0.00%
2023-01-09	0	0.250	0.250	0.260	0.250	0.260	868,600	220,428	0.2538	1.793	1.793	1.865	1.793	1.865	121,082	1.8205	-1.96%
2023-01-06	0	0.255	0.255	0.260	0.255	0.265	331,200	85,374	0.2578	1.829	1.829	1.865	1.829	1.901	46,169	1.8492	0.00%
2023-01-05	0	0.255	0.255	0.265	0.250	0.275	1,746,000	450,438	0.2580	1.829	1.829	1.901	1.793	1.973	243,391	1.8507	-5.56%
2023-01-04	0	0.270	0.265	0.270	0.265	0.300	1,341,200	370,584	0.2763	1.937	1.901	1.937	1.901	2.152	186,962	1.9821	-3.57%
2023-01-03	0	0.280	0.275	0.280	0.245	0.300	4,051,200	1,136,550	0.2805	2.009	1.973	2.009	1.758	2.152	564,734	2.0125	12.00%
2022-12-30	0	0.250	0.250	0.260	0.250	0.315	7,258,800	1,987,266	0.2738	1.793	1.793	1.865	1.793	2.260	1,011,871	1.9640	-10.71%
2022-12-29	0	0.280	0.280	0.285	0.220	0.330	19,004,140	5,499,717	0.2894	2.009	2.009	2.044	1.578	2.367	2,649,163	2.0760	33.33%
2022-12-28	0	0.210	0.208	0.210	0.197	0.215	1,370,300	282,806	0.2064	1.506	1.492	1.506	1.413	1.542	191,019	1.4805	6.60%
2022-12-23	0	0.197	0.197	0.201	0.194	0.198	236,400	46,466	0.1966	1.413	1.413	1.442	1.392	1.420	32,954	1.4100	3.68%
2022-12-22	0	0.190	0.189	0.190	0.180	0.198	822,000	155,571	0.1893	1.363	1.356	1.363	1.291	1.420	114,586	1.3577	4.40%
2022-12-21	0	0.182	0.183	0.185	0.179	0.182	116,400	20,947	0.1800	1.306	1.313	1.327	1.284	1.306	16,226	1.2909	4.00%
2022-12-20	0	0.175	0.168	0.176	0.168	0.175	13,200	2,234	0.1692	1.255	1.205	1.263	1.205	1.255	1,840	1.2141	0.00%
2022-12-19	0	0.175	0.176	0.184	-	-	400	64	0.1600	1.255	1.263	1.320	-	-	56	1.1478	1.16%
2022-12-16	0	0.173	0.173	0.180	0.172	0.173	38,400	6,607	0.1721	1.241	1.241	1.291	1.234	1.241	5,353	1.2343	0.58%
2022-12-15	0	0.172	0.168	0.172	0.172	0.175	79,200	13,688	0.1728	1.234	1.205	1.234	1.234	1.255	11,040	1.2398	-3.37%
2022-12-14	0	0.178	0.175	0.178	0.174	0.178	16,800	2,971	0.1768	1.277	1.255	1.277	1.248	1.277	2,342	1.2686	0.00%
2022-12-13	0	0.178	0.177	0.178	0.180	0.182	12,000	2,172	0.1810	1.277	1.270	1.277	1.291	1.306	1,673	1.2984	-1.11%
2022-12-12	0	0.180	0.173	0.180	0.182	0.182	16,820	3,060	0.1819	1.291	1.241	1.291	1.306	1.306	2,345	1.3051	-1.10%
2022-12-09	0	0.182	0.177	0.184	0.173	0.184	519,600	93,217	0.1794	1.306	1.270	1.320	1.241	1.320	72,432	1.2870	2.82%
2022-12-08	0	0.177	0.172	0.177	0.170	0.177	811,200	139,572	0.1721	1.270	1.234	1.270	1.220	1.270	113,081	1.2343	5.99%
2022-12-07	0	0.167	0.167	0.170	0.165	0.177	704,400	123,542	0.1754	1.198	1.198	1.220	1.184	1.270	98,193	1.2582	-1.76%
2022-12-06	0	0.170	0.163	0.170	0.162	0.172	948,000	160,381	0.1692	1.220	1.169	1.220	1.162	1.234	132,151	1.2136	0.59%
2022-12-05	0	0.169	0.169	0.173	0.159	0.175	1,105,380	188,302	0.1704	1.212	1.212	1.241	1.141	1.255	154,089	1.2220	4.97%
2022-12-02	0	0.161	0.156	0.161	0.156	0.166	297,600	48,028	0.1614	1.155	1.119	1.155	1.119	1.191	41,485	1.1577	-12.97%
2022-12-01	0	0.185	0.168	0.185	0.161	0.199	672,180	119,991	0.1785	1.327	1.205	1.327	1.155	1.428	93,701	1.2806	27.59%
2022-11-30	0	0.145	0.140	0.145	0.140	0.158	99,600	14,449	0.1451	1.040	1.004	1.040	1.004	1.133	13,884	1.0407	-6.45%
2022-11-29	0	0.155	0.145	0.156	0.135	0.159	26,400	4,003	0.1516	1.112	1.040	1.119	0.968	1.141	3,680	1.0877	7.64%
2022-11-28	0	0.144	0.144	0.145	0.140	0.144	20,200	2,891	0.1431	1.033	1.033	1.040	1.004	1.033	2,816	1.0267	-0.69%
2022-11-25	0	0.145	0.145	0.148	0.145	0.148	126,000	18,544	0.1472	1.040	1.040	1.062	1.040	1.062	17,564	1.0558	0.00%
2022-11-24	0	0.145	0.134	0.145	0.144	0.149	61,500	9,026	0.1468	1.040	0.961	1.040	1.033	1.069	8,573	1.0528	-5.84%
2022-11-23	0	0.154	0.154	0.155	0.143	0.157	49,200	7,596	0.1544	1.105	1.105	1.112	1.026	1.126	6,858	1.1075	12.41%
2022-11-22	0	0.137	0.137	0.141	0.130	0.164	110,800	15,970	0.1441	0.983	0.983	1.011	0.933	1.176	15,445	1.0340	-15.95%
2022-11-21	0	0.163	0.163	0.167	0.145	0.167	176,800	28,622	0.1619	1.169	1.169	1.198	1.040	1.198	24,646	1.1613	-0.61%
2022-11-18	0	0.164	0.162	0.164	0.160	0.167	228,200	36,792	0.1612	1.176	1.162	1.176	1.148	1.198	31,811	1.1566	8.61%
2022-11-17	0	0.151	0.151	0.162	0.140	0.160	484,800	74,878	0.1545	1.083	1.083	1.162	1.004	1.148	67,581	1.1080	6.34%
2022-11-16	0	0.142	0.142	0.144	0.141	0.149	38,900	5,680	0.1460	1.019	1.019	1.033	1.011	1.069	5,423	1.0475	-4.05%
2022-11-15	0	0.148	0.147	0.148	0.134	0.148	470,400	66,640	0.1417	1.062	1.055	1.062	0.961	1.062	65,573	1.0163	8.03%
2022-11-14	0	0.137	0.137	0.140	0.133	0.140	540,000	71,986	0.1333	0.983	0.983	1.004	0.954	1.004	75,276	0.9563	8.73%
2022-11-11	0	0.126	0.126	0.135	0.114	0.136	277,200	34,135	0.1231	0.904	0.904	0.968	0.818	0.976	38,641	0.8834	10.53%
2022-11-10	0	0.114	0.115	0.119	0.112	0.128	610,800	71,869	0.1177	0.818	0.825	0.854	0.803	0.918	85,145	0.8441	-10.94%
2022-11-09	0	0.128	0.128	0.130	0.121	0.130	78,000	9,832	0.1261	0.918	0.918	0.933	0.868	0.933	10,873	0.9042	-4.48%
2022-11-08	0	0.134	0.134	0.138	0.133	0.137	130,800	17,661	0.1350	0.961	0.961	0.990	0.954	0.983	18,233	0.9686	0.75%
2022-11-07	0	0.133	0.133	0.145	0.128	0.145	194,400	26,079	0.1342	0.954	0.954	1.040	0.918	1.040	27,099	0.9624	3.91%
2022-11-04	0	0.128	0.128	0.134	0.128	0.135	484,820	65,270	0.1346	0.918	0.918	0.961	0.918	0.968	67,584	0.9658	-4.48%
2022-11-03	0	0.134	0.134	0.135	0.122	0.135	190,820	24,603	0.1289	0.961	0.961	0.968	0.875	0.968	26,600	0.9249	-4.29%
2022-11-02	0	0.140	0.140	0.167	0.117	0.142	336,000	41,167	0.1225	1.004	1.004	1.198	0.839	1.019	46,838	0.8789	-4.76%
2022-11-01	0	0.147	0.146	0.147	0.138	0.149	36,000	5,167	0.1435	1.055	1.047	1.055	0.990	1.069	5,018	1.0296	6.52%
2022-10-31	0	0.138	0.124	-	0.138	0.138	8,400	1,159	0.1380	0.990	0.890	-	0.990	0.990	1,171	0.9898	0.00%
2022-10-28	0	0.138	0.138	0.140	0.130	0.145	142,800	20,038	0.1403	0.990	0.990	1.004	0.933	1.040	19,906	1.0066	-4.83%
2022-10-27	0	0.145	0.145	0.151	0.145	0.150	292,800	43,096	0.1472	1.040	1.040	1.083	1.040	1.076	40,816	1.0559	7.41%
2022-10-26	0	0.135	0.135	0.142	0.128	0.154	757,000	100,388	0.1326	0.968	0.968	1.019	0.918	1.105	105,525	0.9513	-11.18%
2022-10-25	0	0.152	0.152	0.155	0.150	0.153	334,600	52,825	0.1579	1.090	1.090	1.112	1.076	1.098	46,643	1.1325	-5.00%
2022-10-24	0	0.160	0.110	0.160	0.154	0.160	292,800	46,512	0.1589	1.148	0.789	1.148	1.105	1.148	40,816	1.1396	-4.19%
2022-10-21	0	0.167	0.160	0.169	0.167	0.168	32,400	5,418	0.1672	1.198	1.148	1.212	1.198	1.205	4,517	1.1996	1.83%
2022-10-20	0	0.164	0.164	0.165	0.160	0.165	165,400	27,152	0.1642	1.176	1.176	1.184	1.148	1.184	23,057	1.1776	-2.96%
2022-10-19	0	0.169	0.166	0.170	0.163	0.173	431,200	71,731	0.1664	1.212	1.191	1.220	1.169	1.241	60,109	1.1933	-1.74%
2022-10-18	0	0.172	0.172	0.176	0.170	0.176	356,400	61,387	0.1722	1.234	1.234	1.263	1.220	1.263	49,682	1.2356	-1.15%
2022-10-17	0	0.174	0.174	0.176	0.171	0.174	144,000	24,732	0.1718	1.248	1.248	1.263	1.227	1.248	20,073	1.2321	0.00%
2022-10-14	0	0.174	0.172	0.175	0.171	0.186	889,200	157,454	0.1771	1.248	1.234	1.255	1.227	1.334	123,954	1.2703	1.16%
2022-10-13	0	0.172	0.172	0.184	0.163	0.163	1,200	195	0.1625	1.234	1.234	1.320	1.169	1.169	167	1.1657	0.00%
2022-10-12	0	0.172	0.163	0.172	-	-	0	0	-	1.234	1.169	1.234	-	-	0	-	0.00%
2022-10-11	0	0.172	0.163	0.180	-	-	0	0	-	1.234	1.169	1.291	-	-	0	-	0.00%
2022-10-10	0	0.172	0.167	0.174	0.172	0.172	6,000	1,032	0.1720	1.234	1.198	1.248	1.234	1.234	836	1.2339	4.24%
2022-10-07	0	0.165	0.165	0.172	0.165	0.172	184,810	31,399	0.1699	1.184	1.184	1.234	1.184	1.234	25,762	1.2188	-2.94%
2022-10-06	0	0.170	0.164	0.170	0.163	0.172	21,600	3,622	0.1677	1.220	1.176	1.220	1.169	1.234	3,011	1.2029	0.00%
2022-10-05	0	0.170	0.169	0.170	0.163	0.173	355,400	60,225	0.1695	1.220	1.212	1.220	1.169	1.241	49,542	1.2156	0.00%
2022-10-03	0	0.170	0.170	0.172	-	-	0	0	-	1.220	1.220	1.234	-	-	0	-	0.00%
2022-09-30	0	0.170	0.170	0.171	0.164	0.181	213,400	35,870	0.1681	1.220	1.220	1.227	1.176	1.298	29,748	1.2058	-0.58%
2022-09-29	0	0.171	0.167	0.171	0.165	0.172	34,800	5,847	0.1680	1.227	1.198	1.227	1.184	1.234	4,851	1.2053	0.59%
2022-09-28	0	0.170	0.170	0.174	0.165	0.174	209,420	36,075	0.1723	1.220	1.220	1.248	1.184	1.248	29,193	1.2357	0.00%
2022-09-27	0	0.170	0.170	0.178	0.162	0.170	195,800	33,211	0.1696	1.220	1.220	1.277	1.162	1.220	27,294	1.2168	1.19%
2022-09-26	0	0.168	0.162	0.180	0.166	0.183	357,600	61,686	0.1725	1.205	1.162	1.291	1.191	1.313	49,849	1.2375	5.00%
2022-09-23	0	0.160	0.160	0.165	0.160	0.182	283,400	47,325	0.1670	1.148	1.148	1.184	1.148	1.306	39,506	1.1979	0.00%
2022-09-22	0	0.160	0.160	0.173	0.160	0.163	16,800	2,714	0.1615	1.148	1.148	1.241	1.148	1.169	2,342	1.1589	-1.84%
2022-09-21	0	0.163	0.160	0.170	-	-	0	0	-	1.169	1.148	1.220	-	-	0	-	0.00%
2022-09-20	0	0.163	0.160	0.169	0.160	0.171	133,310	21,985	0.1649	1.169	1.148	1.212	1.148	1.227	18,583	1.1831	1.24%
2022-09-19	0	0.161	0.161	0.171	0.161	0.161	24,000	3,864	0.1610	1.155	1.155	1.227	1.155	1.155	3,346	1.1550	0.63%
2022-09-16	0	0.160	0.150	0.171	0.160	0.165	295,200	48,044	0.1628	1.148	1.076	1.227	1.148	1.184	41,151	1.1675	-5.33%
2022-09-15	0	0.169	0.165	0.169	0.168	0.169	7,210	1,212	0.1681	1.212	1.184	1.212	1.205	1.212	1,005	1.2059	0.00%
2022-09-14	0	0.169	0.168	0.169	0.169	0.179	484,800	83,246	0.1717	1.212	1.205	1.212	1.212	1.284	67,581	1.2318	0.60%
2022-09-13	0	0.168	0.168	0.184	0.168	0.168	296,400	49,795	0.1680	1.205	1.205	1.320	1.205	1.205	41,318	1.2052	1.82%
2022-09-09	0	0.165	0.165	0.180	0.164	0.183	364,000	63,360	0.1741	1.184	1.184	1.291	1.176	1.313	50,741	1.2487	-8.33%
2022-09-08	0	0.180	0.180	0.184	-	-	0	0	-	1.291	1.291	1.320	-	-	0	-	0.00%
2022-09-07	0	0.180	0.180	0.198	0.180	0.181	76,800	13,850	0.1803	1.291	1.291	1.420	1.291	1.298	10,706	1.2937	-0.55%
2022-09-06	0	0.181	0.181	0.191	0.178	0.181	304,400	55,080	0.1809	1.298	1.298	1.370	1.277	1.298	42,433	1.2980	1.69%
2022-09-05	0	0.178	0.178	-	0.173	0.174	241,400	41,983	0.1739	1.277	1.277	-	1.241	1.248	33,651	1.2476	2.89%
2022-09-02	0	0.173	0.173	0.195	0.170	0.180	308,400	54,150	0.1756	1.241	1.241	1.399	1.220	1.291	42,991	1.2596	-3.89%
2022-09-01	0	0.180	0.178	0.180	0.182	0.189	133,200	24,580	0.1845	1.291	1.277	1.291	1.306	1.356	18,568	1.3238	6.51%
2022-08-31	0	0.169	0.162	0.169	0.169	0.169	4,800	811	0.1690	1.212	1.162	1.212	1.212	1.212	669	1.2120	0.00%
2022-08-30	0	0.169	0.161	0.180	-	-	0	0	-	1.212	1.155	1.291	-	-	0	-	0.00%
2022-08-29	0	0.169	0.169	0.183	0.168	0.168	42,000	7,056	0.1680	1.212	1.212	1.313	1.205	1.205	5,855	1.2052	0.60%
2022-08-26	0	0.168	0.168	0.183	-	-	0	0	-	1.205	1.205	1.313	-	-	0	-	0.00%
2022-08-25	0	0.168	0.168	0.178	-	-	0	0	-	1.205	1.205	1.277	-	-	0	-	0.00%
2022-08-24	0	0.168	0.168	0.178	0.168	0.168	31,200	5,241	0.1680	1.205	1.205	1.277	1.205	1.205	4,349	1.2050	0.00%
2022-08-23	0	0.168	0.168	0.178	0.165	0.171	238,600	40,140	0.1682	1.205	1.205	1.277	1.184	1.227	33,261	1.2068	-0.59%
2022-08-22	0	0.169	0.169	0.175	0.169	0.169	2,480	418	0.1685	1.212	1.212	1.255	1.212	1.212	346	1.2091	-3.43%
2022-08-19	0	0.175	0.175	0.187	0.169	0.175	81,600	14,136	0.1732	1.255	1.255	1.341	1.212	1.255	11,375	1.2427	-1.13%
2022-08-18	0	0.177	0.175	0.177	0.175	0.177	771,420	136,407	0.1768	1.270	1.255	1.270	1.255	1.270	107,535	1.2685	0.00%
2022-08-17	0	0.177	0.177	0.190	0.177	0.193	528,000	94,087	0.1782	1.270	1.270	1.363	1.270	1.385	73,603	1.2783	-6.84%
2022-08-16	0	0.190	0.178	0.190	0.190	0.190	4,500	837	0.1860	1.363	1.277	1.363	1.363	1.363	627	1.3343	-2.56%
2022-08-15	0	0.195	0.180	0.195	0.200	0.209	209,400	42,123	0.2012	1.399	1.291	1.399	1.435	1.499	29,190	1.4431	5.41%
2022-08-12	0	0.185	0.172	0.180	0.172	0.192	8,400	1,561	0.1858	1.327	1.234	1.291	1.234	1.377	1,171	1.3331	-0.54%
2022-08-11	0	0.186	0.186	0.192	0.181	0.192	158,000	30,109	0.1906	1.334	1.334	1.377	1.298	1.377	22,025	1.3670	3.33%
2022-08-10	0	0.180	0.180	0.190	0.175	0.175	1,200	210	0.1750	1.291	1.291	1.363	1.255	1.255	167	1.2554	-6.25%
2022-08-09	0	0.192	0.172	0.195	0.168	0.192	38,709	7,340	0.1896	1.377	1.234	1.399	1.205	1.377	5,396	1.3603	4.92%
2022-08-08	0	0.183	0.168	0.188	0.183	0.188	50,400	9,283	0.1842	1.313	1.205	1.349	1.313	1.349	7,026	1.3213	1.10%
2022-08-05	0	0.181	0.180	0.195	0.181	0.191	7,020	1,313	0.1870	1.298	1.291	1.399	1.298	1.370	979	1.3417	-0.55%
2022-08-04	0	0.182	0.181	0.191	0.181	0.183	41,360	7,540	0.1823	1.306	1.298	1.370	1.298	1.313	5,766	1.3078	-2.15%
2022-08-03	0	0.186	0.182	0.191	-	-	550	96	0.1745	1.334	1.306	1.370	-	-	77	1.2521	0.00%
2022-08-02	0	0.186	0.185	0.193	0.171	0.201	295,240	57,507	0.1948	1.334	1.327	1.385	1.227	1.442	41,156	1.3973	0.00%
2022-08-01	0	0.186	0.186	0.196	0.185	0.188	217,200	40,778	0.1877	1.334	1.334	1.406	1.327	1.349	30,278	1.3468	-2.62%
2022-07-29	0	0.191	0.191	0.192	0.186	0.192	268,520	51,336	0.1912	1.370	1.370	1.377	1.334	1.377	37,431	1.3715	0.00%
2022-07-28	0	0.191	0.191	0.196	0.190	0.190	132,100	25,098	0.1900	1.370	1.370	1.406	1.363	1.363	18,415	1.3629	0.53%
2022-07-27	0	0.190	0.190	0.196	0.184	0.185	49,650	9,173	0.1848	1.363	1.363	1.406	1.320	1.327	6,921	1.3254	3.26%
2022-07-26	0	0.184	0.184	0.185	0.182	0.198	1,167,550	217,948	0.1867	1.320	1.320	1.327	1.306	1.420	162,756	1.3391	-6.60%
2022-07-25	0	0.197	0.195	0.197	0.196	0.197	86,420	16,947	0.1961	1.413	1.399	1.413	1.406	1.413	12,047	1.4068	0.00%
2022-07-22	0	0.197	0.197	0.202	0.197	0.205	154,820	30,967	0.2000	1.413	1.413	1.449	1.413	1.471	21,582	1.4349	-3.90%
2022-07-21	0	0.205	0.195	0.205	0.196	0.217	283,230	56,555	0.1997	1.471	1.399	1.471	1.406	1.557	39,482	1.4324	0.00%
2022-07-20	0	0.205	0.195	0.219	0.193	0.205	534,000	107,416	0.2012	1.471	1.399	1.571	1.385	1.471	74,439	1.4430	4.59%
2022-07-19	0	0.196	0.196	0.200	0.195	0.202	167,000	33,039	0.1978	1.406	1.406	1.435	1.399	1.449	23,280	1.4192	-1.01%
2022-07-18	0	0.198	0.196	0.198	0.198	0.210	39,960	8,023	0.2008	1.420	1.406	1.420	1.420	1.506	5,570	1.4403	-1.00%
2022-07-15	0	0.200	0.199	0.200	0.199	0.203	7,044,300	1,402,647	0.1991	1.435	1.428	1.435	1.428	1.456	981,970	1.4284	-1.48%
2022-07-14	0	0.203	0.201	0.203	0.192	0.203	337,240	67,770	0.2010	1.456	1.442	1.456	1.377	1.456	47,011	1.4416	1.50%
2022-07-13	0	0.200	0.199	0.203	0.200	0.205	240,200	48,152	0.2005	1.435	1.428	1.456	1.435	1.471	33,484	1.4381	-1.48%
2022-07-12	0	0.203	0.202	0.207	0.202	0.208	632,190	129,727	0.2052	1.456	1.449	1.485	1.449	1.492	88,127	1.4720	-3.79%
2022-07-11	0	0.211	0.207	0.212	-	-	0	0	-	1.514	1.485	1.521	-	-	0	-	0.00%
2022-07-08	0	0.211	0.208	0.211	0.205	0.212	14,410	3,045	0.2113	1.514	1.492	1.514	1.471	1.521	2,009	1.5159	4.98%
2022-07-07	0	0.201	0.201	0.205	0.201	0.205	99,610	20,084	0.2016	1.442	1.442	1.471	1.442	1.471	13,886	1.4464	-4.29%
2022-07-06	0	0.210	0.210	0.218	0.209	0.212	49,200	10,330	0.2100	1.506	1.506	1.564	1.499	1.521	6,858	1.5062	2.44%
2022-07-05	0	0.205	0.205	0.218	0.204	0.221	301,017	65,954	0.2191	1.471	1.471	1.564	1.463	1.585	41,962	1.5718	-6.39%
2022-07-04	0	0.219	0.205	0.219	0.219	0.219	6,870	1,484	0.2160	1.571	1.471	1.571	1.571	1.571	958	1.5496	-0.45%
2022-06-30	0	0.220	0.200	0.220	0.218	0.220	19,260	4,212	0.2187	1.578	1.435	1.578	1.564	1.578	2,685	1.5688	0.46%
2022-06-29	0	0.219	0.207	0.218	0.218	0.220	114,600	25,200	0.2199	1.571	1.485	1.564	1.564	1.578	15,975	1.5774	0.46%
2022-06-28	0	0.218	0.210	0.220	0.203	0.220	504,000	109,561	0.2174	1.564	1.506	1.578	1.456	1.578	70,257	1.5594	3.81%
2022-06-27	0	0.210	0.200	0.213	0.210	0.225	601,450	130,822	0.2175	1.506	1.435	1.528	1.506	1.614	83,842	1.5603	0.48%
2022-06-24	0	0.209	0.200	0.210	0.192	0.210	567,250	114,592	0.2020	1.499	1.435	1.506	1.377	1.506	79,074	1.4492	-0.48%
2022-06-23	0	0.210	0.204	0.212	0.204	0.211	44,400	9,085	0.2046	1.506	1.463	1.521	1.463	1.514	6,189	1.4678	2.94%
2022-06-22	0	0.204	0.201	0.207	0.200	0.207	61,200	12,387	0.2024	1.463	1.442	1.485	1.435	1.485	8,531	1.4520	0.00%
2022-06-21	0	0.204	0.204	0.213	0.203	0.212	370,600	77,385	0.2088	1.463	1.463	1.528	1.456	1.521	51,661	1.4979	-4.23%
2022-06-20	0	0.213	0.206	0.215	0.206	0.220	314,400	65,548	0.2085	1.528	1.478	1.542	1.478	1.578	43,827	1.4956	-3.18%
2022-06-17	0	0.220	0.208	0.220	0.199	0.220	246,000	51,031	0.2074	1.578	1.492	1.578	1.428	1.578	34,292	1.4881	10.00%
2022-06-16	0	0.200	0.200	0.213	0.199	0.202	639,600	129,032	0.2017	1.435	1.435	1.528	1.428	1.449	89,160	1.4472	-1.48%
2022-06-15	0	0.203	0.203	0.213	0.202	0.202	1,200	242	0.2017	1.456	1.456	1.528	1.449	1.449	167	1.4467	-2.40%
2022-06-14	0	0.208	0.208	0.217	0.208	0.208	88,208	18,345	0.2080	1.492	1.492	1.557	1.492	1.492	12,296	1.4919	0.00%
2022-06-13	0	0.208	0.208	0.218	0.208	0.211	567,600	119,685	0.2109	1.492	1.492	1.564	1.492	1.514	79,123	1.5126	-0.95%
2022-06-10	0	0.210	0.210	0.218	0.210	0.216	571,200	120,352	0.2107	1.506	1.506	1.564	1.506	1.550	79,625	1.5115	-0.94%
2022-06-09	0	0.212	0.212	0.213	0.212	0.225	231,600	49,501	0.2137	1.521	1.521	1.528	1.521	1.614	32,285	1.5333	0.47%
2022-06-08	0	0.211	0.211	0.216	0.209	0.218	382,800	82,773	0.2162	1.514	1.514	1.550	1.499	1.564	53,362	1.5512	0.00%
2022-06-07	0	0.211	0.206	0.219	0.211	0.211	4,800	1,012	0.2108	1.514	1.478	1.571	1.514	1.514	669	1.5124	0.00%
2022-06-06	0	0.211	0.211	0.216	0.207	0.220	975,200	208,271	0.2136	1.514	1.514	1.550	1.485	1.578	135,942	1.5321	-1.40%
2022-06-02	0	0.214	0.214	0.225	0.214	0.217	15,600	3,350	0.2147	1.535	1.535	1.614	1.535	1.557	2,175	1.5405	0.00%
2022-06-01	0	0.214	0.214	0.220	0.211	0.220	760,800	163,335	0.2147	1.535	1.535	1.578	1.514	1.578	106,055	1.5401	0.47%
2022-05-31	0	0.213	0.213	0.222	0.212	0.220	339,600	74,372	0.2190	1.528	1.528	1.593	1.521	1.578	47,340	1.5710	-3.18%
2022-05-30	0	0.220	0.212	0.229	-	-	240	46	0.1917	1.578	1.521	1.643	-	-	33	1.3749	0.00%
2022-05-27	0	0.220	0.212	0.236	0.212	0.220	252,000	55,286	0.2194	1.578	1.521	1.693	1.521	1.578	35,129	1.5738	0.00%
2022-05-26	0	0.220	0.220	0.222	0.210	0.225	321,600	69,622	0.2165	1.578	1.578	1.593	1.506	1.614	44,831	1.5530	1.85%
2022-05-25	0	0.216	0.216	0.222	0.214	0.220	223,200	48,427	0.2170	1.550	1.550	1.593	1.535	1.578	31,114	1.5564	-2.26%
2022-05-24	0	0.221	0.220	0.233	0.212	0.230	75,600	16,762	0.2217	1.585	1.578	1.671	1.521	1.650	10,539	1.5905	-2.21%
2022-05-23	0	0.226	0.221	0.227	0.222	0.227	24,300	5,470	0.2251	1.621	1.585	1.628	1.593	1.628	3,387	1.6148	1.80%
2022-05-20	0	0.222	0.219	0.222	0.211	0.244	958,800	212,568	0.2217	1.593	1.571	1.593	1.514	1.750	133,656	1.5904	1.37%
2022-05-19	0	0.219	0.219	0.230	0.219	0.232	81,600	18,810	0.2305	1.571	1.571	1.650	1.571	1.664	11,375	1.6536	-5.19%
2022-05-18	0	0.231	0.228	0.231	0.230	0.232	10,400	2,398	0.2306	1.657	1.636	1.657	1.650	1.664	1,450	1.6541	5.00%
2022-05-17	0	0.220	0.220	0.231	0.218	0.226	11,600	2,554	0.2202	1.578	1.578	1.657	1.564	1.621	1,617	1.5794	-3.93%
2022-05-16	0	0.229	0.229	0.231	0.229	0.237	112,960	26,444	0.2341	1.643	1.643	1.657	1.643	1.700	15,747	1.6794	0.44%
2022-05-13	0	0.228	0.228	0.230	0.223	0.229	178,900	40,892	0.2286	1.636	1.636	1.650	1.600	1.643	24,939	1.6397	2.24%
2022-05-12	0	0.223	0.220	0.232	0.220	0.244	734,400	164,584	0.2241	1.600	1.578	1.664	1.578	1.750	102,375	1.6077	-3.88%
2022-05-11	0	0.232	0.232	0.238	0.226	0.240	491,860	117,411	0.2387	1.664	1.664	1.707	1.621	1.722	68,565	1.7124	-1.69%
2022-05-10	0	0.236	0.225	0.247	0.226	0.237	63,600	14,811	0.2329	1.693	1.614	1.772	1.621	1.700	8,866	1.6706	-0.42%
2022-05-06	0	0.237	0.219	0.237	0.245	0.246	13,200	3,246	0.2459	1.700	1.571	1.700	1.758	1.765	1,840	1.7641	4.87%
2022-05-05	0	0.226	0.226	0.248	0.226	0.226	1,400	315	0.2250	1.621	1.621	1.779	1.621	1.621	195	1.6141	-1.31%
2022-05-04	0	0.229	0.229	0.246	0.224	0.225	4,800	1,078	0.2246	1.643	1.643	1.765	1.607	1.614	669	1.6111	1.78%
2022-05-03	0	0.225	0.225	0.248	0.225	0.225	33,600	7,560	0.2250	1.614	1.614	1.779	1.614	1.614	4,684	1.6141	0.00%
2022-04-29	0	0.225	0.213	0.240	-	-	0	0	-	1.614	1.528	1.722	-	-	0	-	0.00%
2022-04-28	0	0.225	0.222	0.240	-	-	0	0	-	1.614	1.593	1.722	-	-	0	-	0.00%
2022-04-27	0	0.225	0.225	0.248	0.225	0.229	98,900	22,351	0.2260	1.614	1.614	1.779	1.614	1.643	13,787	1.6212	0.00%
2022-04-26	0	0.225	0.225	0.228	0.223	0.225	128,400	28,657	0.2232	1.614	1.614	1.636	1.600	1.614	17,899	1.6011	0.45%
2022-04-25	0	0.224	0.224	0.230	0.224	0.232	58,800	13,603	0.2313	1.607	1.607	1.650	1.607	1.664	8,197	1.6596	-3.45%
2022-04-22	0	0.232	0.223	0.240	-	-	0	0	-	1.664	1.600	1.722	-	-	0	-	-0.43%
2022-04-21	0	0.233	0.233	0.240	0.233	0.235	30,000	7,035	0.2345	1.671	1.671	1.722	1.671	1.686	4,182	1.6822	-0.85%
2022-04-20	0	0.235	0.225	0.244	0.229	0.236	602,400	141,553	0.2350	1.686	1.614	1.750	1.643	1.693	83,974	1.6857	5.86%
2022-04-19	0	0.222	0.222	0.245	0.221	0.222	9,600	2,124	0.2213	1.593	1.593	1.758	1.585	1.593	1,338	1.5872	-4.31%
2022-04-14	0	0.232	0.232	0.246	0.223	0.223	5,800	1,313	0.2264	1.664	1.664	1.765	1.600	1.600	809	1.6240	0.87%
2022-04-13	0	0.230	0.230	0.248	0.218	0.231	337,120	77,585	0.2301	1.650	1.650	1.779	1.564	1.657	46,994	1.6509	-0.43%
2022-04-12	0	0.231	0.231	0.240	-	-	3,600	831	0.2308	1.657	1.657	1.722	-	-	502	1.6559	0.00%
2022-04-11	0	0.231	0.228	0.248	-	-	0	0	-	1.657	1.636	1.779	-	-	0	-	0.00%
2022-04-08	0	0.231	0.231	0.248	0.230	0.230	96,100	22,103	0.2300	1.657	1.657	1.779	1.650	1.650	13,396	1.6499	-5.33%
2022-04-07	0	0.244	0.238	0.250	-	-	3,600	856	0.2378	1.750	1.707	1.793	-	-	502	1.7057	-0.41%
2022-04-06	0	0.245	0.240	0.250	-	-	10	2	0.2000	1.758	1.722	1.793	-	-	1	1.4347	-2.00%
2022-04-04	0	0.250	0.230	0.250	0.230	0.255	7,400	1,730	0.2338	1.793	1.650	1.793	1.650	1.829	1,032	1.6771	10.62%
2022-04-01	0	0.226	0.225	0.255	-	-	0	0	-	1.621	1.614	1.829	-	-	0	-	0.00%
2022-03-31	0	0.226	0.226	0.235	0.223	0.235	116,400	27,112	0.2329	1.621	1.621	1.686	1.600	1.686	16,226	1.6709	-0.88%
2022-03-30	0	0.228	0.221	0.230	-	-	500	110	0.2200	1.636	1.585	1.650	-	-	70	1.5782	0.00%
2022-03-29	0	0.228	0.228	0.234	0.228	0.235	121,200	27,951	0.2306	1.636	1.636	1.679	1.636	1.686	16,895	1.6544	-0.87%
2022-03-28	0	0.230	0.230	0.247	0.229	0.240	394,800	93,546	0.2369	1.650	1.650	1.772	1.643	1.722	55,035	1.6998	-2.13%
2022-03-25	0	0.235	0.235	0.245	0.226	0.243	254,400	61,050	0.2400	1.686	1.686	1.758	1.621	1.743	35,463	1.7215	1.73%
2022-03-24	0	0.231	0.231	0.250	0.231	0.232	182,400	42,258	0.2317	1.657	1.657	1.793	1.657	1.664	25,426	1.6620	0.00%
2022-03-23	0	0.231	0.242	0.245	0.225	0.250	619,360	150,952	0.2437	1.657	1.736	1.758	1.614	1.793	86,338	1.7484	-1.70%
2022-03-22	0	0.235	0.230	0.235	0.236	0.236	164,400	38,798	0.2360	1.686	1.650	1.686	1.693	1.693	22,917	1.6930	-0.42%
2022-03-21	0	0.236	0.236	0.240	0.224	0.230	9,000	2,016	0.2240	1.693	1.693	1.722	1.607	1.650	1,255	1.6069	-1.67%
2022-03-18	0	0.240	0.230	0.240	0.224	0.240	134,800	31,102	0.2307	1.722	1.650	1.722	1.607	1.722	18,791	1.6552	1.69%
2022-03-17	0	0.236	0.236	0.240	0.235	0.243	323,500	77,000	0.2380	1.693	1.693	1.722	1.686	1.743	45,096	1.7075	2.61%
2022-03-16	0	0.230	0.230	0.235	0.220	0.231	638,200	146,789	0.2300	1.650	1.650	1.686	1.578	1.657	88,965	1.6500	3.60%
2022-03-15	0	0.222	0.222	0.230	0.220	0.231	1,330,800	300,046	0.2255	1.593	1.593	1.650	1.578	1.657	185,513	1.6174	-5.13%
2022-03-14	0	0.234	0.234	0.238	0.220	0.240	2,593,000	610,990	0.2356	1.679	1.679	1.707	1.578	1.722	361,462	1.6903	5.88%
2022-03-11	0	0.221	0.222	0.235	0.221	0.235	511,200	119,101	0.2330	1.585	1.593	1.686	1.585	1.686	71,261	1.6713	-3.49%
2022-03-10	0	0.229	0.229	0.232	0.215	0.230	3,111,600	711,920	0.2288	1.643	1.643	1.664	1.542	1.650	433,755	1.6413	9.05%
2022-03-09	0	0.210	0.210	0.222	0.208	0.221	64,285,310	13,885,468	0.2160	1.506	1.506	1.593	1.492	1.585	8,961,325	1.5495	-4.55%
2022-03-08	0	0.220	0.213	0.225	0.213	0.222	309,700	69,221	0.2235	1.578	1.528	1.614	1.528	1.593	43,172	1.6034	-0.45%
2022-03-07	0	0.221	0.221	0.232	0.210	0.221	1,131,610	245,229	0.2167	1.585	1.585	1.664	1.506	1.585	157,746	1.5546	1.38%
2022-03-04	0	0.218	0.216	0.222	0.216	0.222	149,000	32,914	0.2209	1.564	1.550	1.593	1.550	1.593	20,770	1.5847	-3.96%
2022-03-03	0	0.227	0.227	0.230	0.217	0.227	68,800	14,963	0.2175	1.628	1.628	1.650	1.557	1.628	9,591	1.5602	1.34%
2022-03-02	0	0.224	0.224	0.232	0.222	0.230	559,300	125,481	0.2244	1.607	1.607	1.664	1.593	1.650	77,966	1.6094	-0.88%
2022-03-01	0	0.226	0.226	0.232	0.220	0.233	134,350	30,469	0.2268	1.621	1.621	1.664	1.578	1.671	18,728	1.6269	0.44%
2022-02-28	0	0.225	0.225	0.228	0.213	0.229	1,022,400	229,326	0.2243	1.614	1.614	1.636	1.528	1.643	142,522	1.6091	1.81%
2022-02-25	0	0.221	0.221	0.230	0.216	0.232	1,111,200	252,268	0.2270	1.585	1.585	1.650	1.550	1.664	154,900	1.6286	1.84%
2022-02-24	0	0.217	0.217	0.230	0.216	0.230	1,441,200	326,209	0.2263	1.557	1.557	1.650	1.550	1.650	200,902	1.6237	0.46%
2022-02-23	0	0.216	0.216	0.226	0.214	0.226	663,600	148,675	0.2240	1.550	1.550	1.621	1.535	1.621	92,505	1.6072	2.86%
2022-02-22	0	0.210	0.210	0.226	0.208	0.208	33,600	6,988	0.2080	1.506	1.506	1.621	1.492	1.492	4,684	1.4919	0.96%
2022-02-21	0	0.208	0.208	0.216	0.208	0.224	337,200	72,960	0.2164	1.492	1.492	1.550	1.492	1.607	47,005	1.5522	-4.59%
2022-02-18	0	0.218	0.217	0.224	0.216	0.219	105,600	22,969	0.2175	1.564	1.557	1.607	1.550	1.571	14,721	1.5603	0.46%
2022-02-17	0	0.217	0.218	0.226	0.216	0.217	430,800	95,548	0.2218	1.557	1.564	1.621	1.550	1.557	60,053	1.5911	0.46%
2022-02-16	0	0.216	0.216	0.226	0.216	0.216	50,400	10,886	0.2160	1.550	1.550	1.621	1.550	1.550	7,026	1.5494	0.00%
2022-02-15	0	0.216	0.212	0.219	0.211	0.220	172,810	37,934	0.2195	1.550	1.521	1.571	1.514	1.578	24,090	1.5747	-3.57%
2022-02-14	0	0.224	0.210	0.213	0.211	0.228	33,200	7,498	0.2258	1.607	1.506	1.528	1.514	1.636	4,628	1.6201	4.67%
2022-02-11	0	0.214	0.215	0.228	0.211	0.213	43,200	9,117	0.2110	1.535	1.542	1.636	1.514	1.528	6,022	1.5139	-2.73%
2022-02-10	0	0.220	0.213	0.223	0.224	0.224	42,000	9,408	0.2240	1.578	1.528	1.600	1.607	1.607	5,855	1.6069	4.76%
2022-02-09	0	0.210	0.210	0.225	0.207	0.220	403,220	85,660	0.2124	1.506	1.506	1.614	1.485	1.578	56,209	1.5240	1.45%
2022-02-08	0	0.207	0.208	0.225	0.206	0.228	473,000	100,458	0.2124	1.485	1.492	1.614	1.478	1.636	65,936	1.5236	-1.43%
2022-02-07	0	0.210	0.210	0.225	0.196	0.226	304,800	65,890	0.2162	1.506	1.506	1.614	1.406	1.621	42,489	1.5508	-0.94%
2022-02-04	0	0.212	0.213	0.228	0.205	0.221	126,888	27,080	0.2134	1.521	1.528	1.636	1.471	1.585	17,688	1.5310	-3.64%
2022-01-31	0	0.220	0.212	0.234	-	-	9,600	2,035	0.2120	1.578	1.521	1.679	-	-	1,338	1.5207	0.00%
2022-01-28	0	0.220	0.206	0.228	0.210	0.220	97,200	21,012	0.2162	1.578	1.478	1.636	1.506	1.578	13,550	1.5507	4.76%
2022-01-27	0	0.210	0.206	0.219	0.210	0.216	867,600	184,689	0.2129	1.506	1.478	1.571	1.506	1.550	120,943	1.5271	-3.67%
2022-01-26	0	0.218	0.220	0.226	0.216	0.218	812,400	176,176	0.2169	1.564	1.578	1.621	1.550	1.564	113,248	1.5557	1.40%
2022-01-25	0	0.215	0.215	0.219	0.215	0.226	2,641,200	578,502	0.2190	1.542	1.542	1.571	1.542	1.621	368,181	1.5712	-4.87%
2022-01-24	0	0.226	0.226	0.239	0.226	0.230	121,200	27,856	0.2298	1.621	1.621	1.714	1.621	1.650	16,895	1.6488	-1.74%
2022-01-21	0	0.230	0.228	0.240	0.226	0.240	530,200	122,764	0.2315	1.650	1.636	1.722	1.621	1.722	73,909	1.6610	-2.13%
2022-01-20	0	0.235	0.228	0.235	0.228	0.235	36,000	8,451	0.2348	1.686	1.636	1.686	1.636	1.686	5,018	1.6840	3.98%
2022-01-19	0	0.226	0.226	0.229	0.225	0.230	274,130	62,528	0.2281	1.621	1.621	1.643	1.614	1.650	38,214	1.6363	-1.74%
2022-01-18	0	0.230	0.230	0.237	0.225	0.235	860,400	196,260	0.2281	1.650	1.650	1.700	1.614	1.686	119,939	1.6363	0.00%
2022-01-17	0	0.230	0.225	0.237	0.225	0.230	10,800	2,448	0.2267	1.650	1.614	1.700	1.614	1.650	1,506	1.6260	0.88%
2022-01-14	0	0.228	0.230	0.238	0.228	0.229	57,600	13,161	0.2285	1.636	1.650	1.707	1.636	1.643	8,029	1.6391	-0.44%
2022-01-13	0	0.229	0.229	0.238	0.228	0.232	528,397	121,533	0.2300	1.643	1.643	1.707	1.636	1.664	73,658	1.6500	-1.72%
2022-01-12	0	0.233	0.233	0.234	0.233	0.234	361,600	84,559	0.2338	1.671	1.671	1.679	1.671	1.679	50,407	1.6775	-0.43%
2022-01-11	0	0.234	0.234	0.235	0.233	0.235	135,930	31,702	0.2332	1.679	1.679	1.686	1.671	1.686	18,949	1.6731	-0.43%
2022-01-10	0	0.235	0.235	0.240	0.232	0.235	409,200	96,158	0.2350	1.686	1.686	1.722	1.664	1.686	57,042	1.6857	-2.49%
2022-01-07	0	0.241	0.234	0.241	0.233	0.244	129,870	30,403	0.2341	1.729	1.679	1.729	1.671	1.750	18,104	1.6794	2.55%
2022-01-06	0	0.235	0.235	0.237	0.235	0.240	733,200	173,848	0.2371	1.686	1.686	1.700	1.686	1.722	102,208	1.7009	-0.42%
2022-01-05	0	0.236	0.237	0.240	0.236	0.236	138,000	32,568	0.2360	1.693	1.700	1.722	1.693	1.693	19,237	1.6930	0.43%
2022-01-04	0	0.235	0.235	0.239	0.235	0.240	133,600	31,796	0.2380	1.686	1.686	1.714	1.686	1.722	18,624	1.7073	0.00%
2022-01-03	0	0.235	0.235	0.240	0.235	0.235	2,400	564	0.2350	1.686	1.686	1.722	1.686	1.686	335	1.6858	0.86%
2021-12-31	0	0.233	0.233	0.240	0.231	0.231	1,200	277	0.2308	1.671	1.671	1.722	1.657	1.657	167	1.6559	0.87%
2021-12-30	0	0.231	0.231	0.239	0.231	0.240	400,800	93,772	0.2340	1.657	1.657	1.714	1.657	1.722	55,871	1.6784	-1.28%
2021-12-29	0	0.234	0.234	0.242	0.230	0.237	1,178,400	275,467	0.2338	1.679	1.679	1.736	1.650	1.700	164,268	1.6769	-0.43%
2021-12-28	0	0.235	0.235	0.243	0.233	0.242	1,131,600	270,982	0.2395	1.686	1.686	1.743	1.671	1.736	157,744	1.7179	1.29%
2021-12-24	0	0.232	0.232	0.236	0.231	0.238	272,400	64,230	0.2358	1.664	1.664	1.693	1.657	1.707	37,972	1.6915	-1.69%
2021-12-23	0	0.236	0.236	0.238	0.236	0.245	338,000	80,751	0.2389	1.693	1.693	1.707	1.693	1.758	47,117	1.7138	-2.48%
2021-12-22	0	0.242	0.239	0.242	0.237	0.242	91,200	21,992	0.2411	1.736	1.714	1.736	1.700	1.736	12,713	1.7299	2.54%
2021-12-21	0	0.236	0.236	0.243	0.233	0.250	597,600	142,678	0.2388	1.693	1.693	1.743	1.671	1.793	83,305	1.7127	-4.07%
2021-12-20	0	0.246	0.240	0.246	-	-	0	0	-	1.765	1.722	1.765	-	-	0	-	0.00%
2021-12-17	0	0.246	0.245	0.250	0.240	0.250	403,140	97,881	0.2428	1.765	1.758	1.793	1.722	1.793	56,197	1.7417	1.65%
2021-12-16	0	0.242	0.242	0.250	0.238	0.245	230,400	55,360	0.2403	1.736	1.736	1.793	1.707	1.758	32,118	1.7237	0.00%
2021-12-15	0	0.242	0.242	0.245	0.242	0.246	427,200	103,977	0.2434	1.736	1.736	1.758	1.736	1.765	59,551	1.7460	1.26%
2021-12-14	0	0.239	0.239	0.250	0.236	0.250	498,248	120,092	0.2410	1.714	1.714	1.793	1.693	1.793	69,455	1.7291	-4.40%
2021-12-13	0	0.250	0.240	0.250	0.240	0.250	89,200	22,144	0.2483	1.793	1.722	1.793	1.722	1.793	12,434	1.7809	0.00%
2021-12-10	0	0.250	0.241	0.250	0.241	0.250	57,840	14,199	0.2455	1.793	1.729	1.793	1.729	1.793	8,063	1.7610	1.63%
2021-12-09	0	0.246	0.246	0.255	0.245	0.246	42,600	10,446	0.2452	1.765	1.765	1.829	1.758	1.765	5,938	1.7591	0.00%
2021-12-08	0	0.246	0.246	0.250	0.244	0.255	175,600	42,866	0.2441	1.765	1.765	1.793	1.750	1.829	24,479	1.7512	-0.81%
2021-12-07	0	0.248	0.248	0.255	0.242	0.255	986,400	247,790	0.2512	1.779	1.779	1.829	1.736	1.829	137,503	1.8021	-2.75%
2021-12-06	0	0.255	0.240	0.255	0.240	0.255	594,000	147,128	0.2477	1.829	1.722	1.829	1.722	1.829	82,803	1.7768	6.25%
2021-12-03	0	0.240	0.240	0.255	0.234	0.250	231,600	57,294	0.2474	1.722	1.722	1.829	1.679	1.793	32,285	1.7746	2.13%
2021-12-02	0	0.235	0.235	0.255	0.231	0.241	225,600	53,317	0.2363	1.686	1.686	1.829	1.657	1.729	31,448	1.6954	0.86%
2021-12-01	0	0.233	0.233	0.241	0.231	0.232	90,700	20,966	0.2312	1.671	1.671	1.729	1.657	1.664	12,644	1.6582	0.00%
2021-11-30	0	0.233	0.233	0.243	0.230	0.236	429,600	100,513	0.2340	1.671	1.671	1.743	1.650	1.693	59,886	1.6784	-2.51%
2021-11-29	0	0.239	0.239	0.240	0.234	0.240	160,800	38,350	0.2385	1.714	1.714	1.722	1.679	1.722	22,415	1.7109	-0.83%
2021-11-26	0	0.241	0.240	0.250	0.240	0.250	296,400	72,790	0.2456	1.729	1.722	1.793	1.722	1.793	41,318	1.7617	-3.60%
2021-11-25	0	0.250	0.247	0.255	0.238	0.255	1,341,400	336,187	0.2506	1.793	1.772	1.829	1.707	1.829	186,990	1.7979	4.17%
2021-11-24	0	0.240	0.231	0.245	0.229	0.245	1,726,800	401,987	0.2328	1.722	1.657	1.758	1.643	1.758	240,715	1.6700	0.00%
2021-11-23	0	0.240	0.240	0.248	0.233	0.248	628,800	147,296	0.2342	1.722	1.722	1.779	1.671	1.779	87,654	1.6804	0.42%
2021-11-22	0	0.239	0.239	0.250	0.239	0.250	98,400	24,499	0.2490	1.714	1.714	1.793	1.714	1.793	13,717	1.7860	0.42%
2021-11-19	0	0.238	0.238	0.245	0.234	0.246	464,180	112,777	0.2430	1.707	1.707	1.758	1.679	1.765	64,706	1.7429	-4.80%
2021-11-18	0	0.250	0.234	0.250	0.233	0.255	1,784,600	430,187	0.2411	1.793	1.679	1.793	1.671	1.829	248,772	1.7292	7.76%
2021-11-17	0	0.232	0.232	0.239	0.230	0.239	805,200	188,320	0.2339	1.664	1.664	1.714	1.650	1.714	112,244	1.6778	-3.33%
2021-11-16	0	0.240	0.240	0.250	-	-	0	0	-	1.722	1.722	1.793	-	-	0	-	0.00%
2021-11-15	0	0.240	0.237	0.250	0.233	0.242	254,400	59,714	0.2347	1.722	1.700	1.793	1.671	1.736	35,463	1.6838	-0.83%
2021-11-12	0	0.242	0.242	0.255	0.242	0.242	7,200	1,742	0.2419	1.736	1.736	1.829	1.736	1.736	1,004	1.7356	0.00%
2021-11-11	0	0.242	0.242	0.249	0.242	0.243	33,600	8,132	0.2420	1.736	1.736	1.786	1.736	1.743	4,684	1.7362	0.00%
2021-11-10	0	0.242	0.242	0.245	0.242	0.245	64,800	15,861	0.2448	1.736	1.736	1.758	1.736	1.758	9,033	1.7559	-0.41%
2021-11-09	0	0.243	0.243	0.246	0.243	0.243	64,800	15,746	0.2430	1.743	1.743	1.765	1.743	1.743	9,033	1.7431	0.00%
2021-11-08	0	0.243	0.243	0.245	0.240	0.246	298,800	72,028	0.2411	1.743	1.743	1.758	1.722	1.765	41,653	1.7293	1.67%
2021-11-05	0	0.239	0.239	0.245	0.238	0.239	28,800	6,856	0.2381	1.714	1.714	1.758	1.707	1.714	4,015	1.7077	1.70%
2021-11-04	0	0.235	0.235	0.249	0.235	0.243	375,200	89,277	0.2379	1.686	1.686	1.786	1.686	1.743	52,303	1.7069	-2.08%
2021-11-03	0	0.240	0.240	0.245	0.238	0.245	252,000	60,939	0.2418	1.722	1.722	1.758	1.707	1.758	35,129	1.7347	0.42%
2021-11-02	0	0.239	0.239	0.242	0.232	0.242	451,240	107,312	0.2378	1.714	1.714	1.736	1.664	1.736	62,903	1.7060	-0.42%
2021-11-01	0	0.240	0.240	0.246	0.240	0.240	19,880	4,761	0.2395	1.722	1.722	1.765	1.722	1.722	2,771	1.7180	0.00%
2021-10-29	0	0.240	0.240	0.249	0.240	0.242	247,700	59,843	0.2416	1.722	1.722	1.786	1.722	1.736	34,529	1.7331	-2.04%
2021-10-28	0	0.245	0.245	0.250	0.241	0.250	162,840	39,755	0.2441	1.758	1.758	1.793	1.729	1.793	22,700	1.7513	-1.61%
2021-10-27	0	0.249	0.249	0.255	0.249	0.250	145,200	36,274	0.2498	1.786	1.786	1.829	1.786	1.793	20,241	1.7921	-0.40%
2021-10-26	0	0.250	0.250	0.255	0.250	0.250	113,540	28,373	0.2499	1.793	1.793	1.829	1.793	1.793	15,827	1.7927	-1.96%
2021-10-25	0	0.255	0.250	0.255	0.250	0.255	219,600	55,632	0.2533	1.829	1.793	1.829	1.793	1.829	30,612	1.8173	2.00%
2021-10-22	0	0.250	0.250	0.255	0.249	0.255	160,800	40,795	0.2537	1.793	1.793	1.829	1.786	1.829	22,415	1.8200	2.46%
2021-10-21	0	0.244	0.244	0.255	0.244	0.255	282,000	71,883	0.2549	1.750	1.750	1.829	1.750	1.829	39,311	1.8286	-2.40%
2021-10-20	0	0.250	0.250	0.255	0.250	0.255	279,600	70,170	0.2510	1.793	1.793	1.829	1.793	1.829	38,976	1.8003	3.31%
2021-10-19	0	0.242	0.240	0.250	0.242	0.250	284,400	69,350	0.2438	1.736	1.722	1.793	1.736	1.793	39,645	1.7493	-0.82%
2021-10-18	0	0.244	0.244	0.248	0.244	0.255	549,600	138,500	0.2520	1.750	1.750	1.779	1.750	1.829	76,614	1.8078	1.67%
2021-10-15	0	0.240	0.240	0.245	0.240	0.245	115,369	27,746	0.2405	1.722	1.722	1.758	1.722	1.758	16,082	1.7252	-2.04%
2021-10-12	0	0.245	0.240	0.250	0.238	0.245	258,000	62,376	0.2418	1.758	1.722	1.793	1.707	1.758	35,965	1.7344	1.24%
2021-10-11	0	0.242	0.241	0.250	0.240	0.249	284,400	69,034	0.2427	1.736	1.729	1.793	1.722	1.786	39,645	1.7413	0.83%
2021-10-08	0	0.240	0.240	0.250	0.239	0.240	548,400	131,260	0.2394	1.722	1.722	1.793	1.714	1.722	76,447	1.7170	-5.88%
2021-10-07	0	0.255	0.241	0.255	0.241	0.255	46,800	11,312	0.2417	1.829	1.729	1.829	1.729	1.829	6,524	1.7339	7.14%
2021-10-06	0	0.238	0.238	0.250	0.238	0.250	476,400	118,141	0.2480	1.707	1.707	1.793	1.707	1.793	66,410	1.7790	-1.65%
2021-10-05	0	0.242	0.243	0.248	0.242	0.249	458,400	111,016	0.2422	1.736	1.743	1.779	1.736	1.786	63,901	1.7373	0.00%
2021-10-04	0	0.242	0.242	0.248	0.240	0.255	607,620	150,987	0.2485	1.736	1.736	1.779	1.722	1.829	84,702	1.7826	0.83%
2021-09-30	0	0.240	0.240	0.255	0.239	0.243	142,800	34,363	0.2406	1.722	1.722	1.829	1.714	1.743	19,906	1.7262	0.84%
2021-09-29	0	0.238	0.238	0.250	0.238	0.240	40,360	9,635	0.2387	1.707	1.707	1.793	1.707	1.722	5,626	1.7125	-0.83%
2021-09-28	0	0.240	0.240	0.250	0.228	0.240	316,800	73,911	0.2333	1.722	1.722	1.793	1.636	1.722	44,162	1.6736	0.42%
2021-09-27	0	0.239	0.239	0.240	0.230	0.240	102,280	24,195	0.2366	1.714	1.714	1.722	1.650	1.722	14,258	1.6970	1.27%
2021-09-24	0	0.236	0.237	0.246	0.230	0.240	803,800	189,626	0.2359	1.693	1.700	1.765	1.650	1.722	112,049	1.6923	-1.26%
2021-09-23	0	0.239	0.239	0.249	0.232	0.249	1,640,400	391,988	0.2390	1.714	1.714	1.786	1.664	1.786	228,671	1.7142	-2.05%
2021-09-21	0	0.244	0.236	0.250	0.235	0.248	759,600	181,717	0.2392	1.750	1.693	1.793	1.686	1.779	105,888	1.7161	-0.41%
2021-09-20	0	0.245	0.240	0.244	0.240	0.246	258,800	62,393	0.2411	1.758	1.722	1.750	1.722	1.765	36,077	1.7295	0.00%
2021-09-17	0	0.245	0.245	0.250	0.245	0.255	745,200	183,276	0.2459	1.758	1.758	1.793	1.758	1.829	103,880	1.7643	-0.41%
2021-09-16	0	0.246	0.246	0.255	0.245	0.255	1,240,800	310,581	0.2503	1.765	1.765	1.829	1.758	1.829	172,967	1.7956	-1.60%
2021-09-15	0	0.250	0.249	0.250	0.246	0.255	1,587,600	399,252	0.2515	1.793	1.786	1.793	1.765	1.829	221,310	1.8040	-1.96%
2021-09-14	0	0.255	0.246	0.255	0.245	0.255	1,133,740	288,075	0.2541	1.829	1.765	1.829	1.758	1.829	158,043	1.8228	4.08%
2021-09-13	0	0.245	0.245	0.250	0.236	0.255	148,800	36,676	0.2465	1.758	1.758	1.793	1.693	1.829	20,743	1.7681	-2.00%
2021-09-10	0	0.250	0.250	0.260	0.250	0.255	907,600	230,808	0.2543	1.793	1.793	1.865	1.793	1.829	126,519	1.8243	1.21%
2021-09-09	0	0.247	0.246	0.255	0.246	0.260	666,020	166,373	0.2498	1.772	1.765	1.829	1.765	1.865	92,843	1.7920	-1.20%
2021-09-08	0	0.250	0.250	0.260	0.250	0.255	153,800	39,060	0.2540	1.793	1.793	1.865	1.793	1.829	21,440	1.8219	-1.96%
2021-09-07	0	0.255	0.250	0.255	0.244	0.260	850,800	216,348	0.2543	1.829	1.793	1.829	1.750	1.865	118,601	1.8242	4.51%
2021-09-06	0	0.244	0.244	0.245	0.242	0.246	280,600	68,748	0.2450	1.750	1.750	1.758	1.736	1.765	39,115	1.7576	-0.81%
2021-09-03	0	0.246	0.246	0.250	0.245	0.245	12,600	3,069	0.2436	1.765	1.765	1.793	1.758	1.758	1,756	1.7473	-1.60%
2021-09-02	0	0.250	0.248	0.250	0.245	0.260	1,118,960	278,364	0.2488	1.793	1.779	1.793	1.758	1.865	155,982	1.7846	-1.96%
2021-09-01	0	0.255	0.244	0.255	0.232	0.265	1,242,260	310,710	0.2501	1.829	1.750	1.829	1.664	1.901	173,170	1.7942	9.44%
2021-08-31	0	0.233	0.233	0.248	0.233	0.233	30,000	6,990	0.2330	1.671	1.671	1.779	1.671	1.671	4,182	1.6715	-0.85%
2021-08-30	0	0.235	0.235	0.250	0.234	0.244	355,360	84,466	0.2377	1.686	1.686	1.793	1.679	1.750	49,537	1.7051	-4.08%
2021-08-27	0	0.245	0.234	0.255	0.230	0.255	348,000	83,518	0.2400	1.758	1.679	1.829	1.650	1.829	48,511	1.7216	5.60%
2021-08-26	0	0.232	0.232	0.240	0.231	0.245	42,000	10,273	0.2446	1.664	1.664	1.722	1.657	1.758	5,855	1.7546	0.00%
2021-08-25	0	0.232	0.232	0.245	0.230	0.240	992,400	232,249	0.2340	1.664	1.664	1.758	1.650	1.722	138,340	1.6788	0.00%
2021-08-24	0	0.232	0.231	0.244	0.231	0.235	73,400	17,209	0.2345	1.664	1.657	1.750	1.657	1.686	10,232	1.6819	1.31%
2021-08-23	0	0.229	0.229	0.235	0.229	0.235	993,600	230,534	0.2320	1.643	1.643	1.686	1.643	1.686	138,507	1.6644	1.78%
2021-08-20	0	0.225	0.225	0.235	0.225	0.228	303,800	68,964	0.2270	1.614	1.614	1.686	1.614	1.636	42,349	1.6284	-2.17%
2021-08-19	0	0.230	0.230	0.238	0.230	0.233	208,800	48,162	0.2307	1.650	1.650	1.707	1.650	1.671	29,107	1.6547	-0.86%
2021-08-18	0	0.232	0.232	0.243	0.232	0.249	408,140	98,769	0.2420	1.664	1.664	1.743	1.664	1.786	56,894	1.7360	-0.85%
2021-08-17	0	0.234	0.234	0.240	0.220	0.249	1,278,000	300,626	0.2352	1.679	1.679	1.722	1.578	1.786	178,152	1.6875	2.18%
2021-08-16	0	0.229	0.229	0.235	0.229	0.239	1,120,840	260,435	0.2324	1.643	1.643	1.686	1.643	1.714	156,244	1.6668	0.00%
2021-08-13	0	0.229	0.229	0.239	0.226	0.239	160,800	37,182	0.2312	1.643	1.643	1.714	1.621	1.714	22,415	1.6588	-0.43%
2021-08-12	0	0.230	0.230	0.237	0.229	0.234	140,400	32,241	0.2296	1.650	1.650	1.700	1.643	1.679	19,572	1.6473	-0.86%
2021-08-11	0	0.232	0.232	0.235	0.229	0.232	53,400	12,223	0.2289	1.664	1.664	1.686	1.643	1.664	7,444	1.6420	-1.28%
2021-08-10	0	0.235	0.230	0.234	0.225	0.235	374,200	85,829	0.2294	1.686	1.650	1.679	1.614	1.686	52,163	1.6454	2.62%
2021-08-09	0	0.229	0.226	0.228	0.224	0.240	377,100	89,124	0.2363	1.643	1.621	1.636	1.607	1.722	52,567	1.6954	-4.58%
2021-08-06	0	0.240	0.233	0.239	0.225	0.240	370,800	86,228	0.2325	1.722	1.671	1.714	1.614	1.722	51,689	1.6682	4.80%
2021-08-05	0	0.229	0.223	0.228	0.228	0.229	59,000	13,464	0.2282	1.643	1.600	1.636	1.636	1.643	8,225	1.6370	0.44%
2021-08-04	0	0.228	0.227	0.228	0.216	0.230	163,200	36,236	0.2220	1.636	1.628	1.636	1.550	1.650	22,750	1.5928	1.33%
2021-08-03	0	0.225	0.225	0.232	0.224	0.232	101,100	23,017	0.2277	1.614	1.614	1.664	1.607	1.664	14,093	1.6332	-2.60%
2021-08-02	0	0.231	0.230	0.231	0.220	0.231	1,124,400	253,138	0.2251	1.657	1.650	1.657	1.578	1.657	156,741	1.6150	-0.43%
2021-07-30	0	0.232	0.228	0.232	0.228	0.232	284,400	65,733	0.2311	1.664	1.636	1.664	1.636	1.664	39,645	1.6580	0.00%
2021-07-29	0	0.232	0.229	0.234	0.221	0.233	348,760	79,043	0.2266	1.664	1.643	1.679	1.585	1.671	48,617	1.6258	3.57%
2021-07-28	0	0.224	0.224	0.234	0.220	0.232	379,200	86,289	0.2276	1.607	1.607	1.679	1.578	1.664	52,860	1.6324	-2.61%
2021-07-27	0	0.230	0.230	0.240	0.229	0.236	219,400	50,723	0.2312	1.650	1.650	1.722	1.643	1.693	30,584	1.6585	-1.29%
2021-07-26	0	0.233	0.233	0.238	0.231	0.240	758,400	180,259	0.2377	1.671	1.671	1.707	1.657	1.722	105,720	1.7051	-2.51%
2021-07-23	0	0.239	0.238	0.240	0.231	0.241	207,600	49,515	0.2385	1.714	1.707	1.722	1.657	1.729	28,939	1.7110	-0.42%
2021-07-22	0	0.240	0.240	0.249	0.239	0.248	417,800	101,390	0.2427	1.722	1.722	1.786	1.714	1.779	58,241	1.7409	-1.64%
2021-07-21	0	0.244	0.244	0.248	0.238	0.250	260,300	63,556	0.2442	1.750	1.750	1.779	1.707	1.793	36,286	1.7515	0.83%
2021-07-20	0	0.242	0.237	0.241	0.235	0.244	758,400	182,275	0.2403	1.736	1.700	1.729	1.686	1.750	105,720	1.7241	-2.42%
2021-07-19	0	0.248	0.245	0.249	0.241	0.248	2,800	679	0.2425	1.779	1.758	1.786	1.729	1.779	390	1.7396	-0.80%
2021-07-16	0	0.250	0.250	0.255	0.242	0.255	13,600	3,335	0.2452	1.793	1.793	1.829	1.736	1.829	1,896	1.7591	0.40%
2021-07-15	0	0.249	0.241	0.242	0.235	0.250	1,292,000	315,443	0.2442	1.786	1.729	1.736	1.686	1.793	180,104	1.7515	0.40%
2021-07-14	0	0.248	0.245	0.255	0.236	0.250	691,201	169,473	0.2452	1.779	1.758	1.829	1.693	1.793	96,353	1.7589	0.40%
2021-07-13	0	0.247	0.246	0.255	0.241	0.250	454,160	112,571	0.2479	1.772	1.765	1.829	1.729	1.793	63,310	1.7781	0.41%
2021-07-12	0	0.246	0.246	0.255	0.235	0.250	579,600	141,627	0.2444	1.765	1.765	1.829	1.686	1.793	80,796	1.7529	-1.60%
2021-07-09	0	0.250	0.250	0.255	0.245	0.250	86,400	21,585	0.2498	1.793	1.793	1.829	1.758	1.793	12,044	1.7922	0.40%
2021-07-08	0	0.249	0.249	0.260	0.223	0.260	793,200	199,354	0.2513	1.786	1.786	1.865	1.600	1.865	110,571	1.8029	-2.35%
2021-07-07	0	0.255	0.255	0.260	0.247	0.265	216,000	55,818	0.2584	1.829	1.829	1.865	1.772	1.901	30,110	1.8538	0.00%
2021-07-06	0	0.255	0.255	0.260	0.249	0.260	253,800	64,160	0.2528	1.829	1.829	1.865	1.786	1.865	35,380	1.8135	2.41%
2021-07-05	0	0.249	0.249	0.255	0.249	0.255	318,000	79,545	0.2501	1.786	1.786	1.829	1.786	1.829	44,329	1.7944	1.22%
2021-07-02	0	0.246	0.246	0.255	0.246	0.250	774,000	192,068	0.2481	1.765	1.765	1.829	1.765	1.793	107,895	1.7801	-1.60%
2021-06-30	0	0.250	0.250	0.255	0.248	0.255	178,940	45,022	0.2516	1.793	1.793	1.829	1.779	1.829	24,944	1.8049	1.21%
2021-06-29	0	0.247	0.247	0.255	0.246	0.255	960,000	239,646	0.2496	1.772	1.772	1.829	1.765	1.829	133,823	1.7908	-3.14%
2021-06-28	0	0.255	0.255	0.260	0.255	0.260	276,400	70,586	0.2554	1.829	1.829	1.865	1.829	1.865	38,530	1.8320	0.00%
2021-06-25	0	0.255	0.255	0.260	0.246	0.255	925,850	233,280	0.2520	1.829	1.829	1.865	1.765	1.829	129,063	1.8075	0.00%
2021-06-24	0	0.255	0.255	0.260	0.255	0.265	740,400	193,878	0.2619	1.829	1.829	1.865	1.829	1.901	103,211	1.8785	-1.92%
2021-06-23	0	0.260	0.260	0.265	0.255	0.275	1,664,400	438,744	0.2636	1.865	1.865	1.901	1.829	1.973	232,016	1.8910	7.88%
2021-06-22	0	0.241	0.241	0.242	0.236	0.249	1,045,200	248,188	0.2375	1.729	1.729	1.736	1.693	1.786	145,700	1.7034	-1.63%
2021-06-21	0	0.245	0.250	0.255	0.245	0.255	793,440	195,303	0.2461	1.758	1.793	1.829	1.758	1.829	110,605	1.7658	-0.41%
2021-06-18	0	0.246	0.245	0.250	0.245	0.250	442,500	108,422	0.2450	1.765	1.758	1.793	1.758	1.793	61,684	1.7577	-0.40%
2021-06-17	0	0.247	0.247	0.255	0.244	0.255	1,249,200	309,000	0.2474	1.772	1.772	1.829	1.750	1.829	174,138	1.7745	-1.20%
2021-06-16	0	0.250	0.250	0.255	0.248	0.250	284,038	70,596	0.2485	1.793	1.793	1.829	1.779	1.793	39,595	1.7830	0.00%
2021-06-15	0	0.250	0.249	0.255	0.247	0.255	1,449,600	361,581	0.2494	1.793	1.786	1.829	1.772	1.829	202,073	1.7894	-1.96%
2021-06-11	0	0.255	0.247	0.255	0.247	0.255	1,944,000	484,335	0.2491	1.829	1.772	1.829	1.772	1.829	270,992	1.7873	2.00%
2021-06-10	0	0.250	0.250	0.255	0.247	0.255	966,000	240,913	0.2494	1.793	1.793	1.829	1.772	1.829	134,660	1.7891	0.00%
2021-06-09	0	0.250	0.250	0.260	0.250	0.260	1,621,200	410,232	0.2530	1.793	1.793	1.865	1.793	1.865	225,994	1.8152	-3.85%
2021-06-08	0	0.260	0.250	0.260	0.250	0.265	1,849,600	473,497	0.2560	1.865	1.793	1.865	1.793	1.901	257,833	1.8364	0.00%
2021-06-07	0	0.260	0.255	0.260	0.250	0.260	762,600	196,938	0.2582	1.865	1.829	1.865	1.793	1.865	106,306	1.8526	1.96%
2021-06-04	0	0.255	0.255	0.265	0.255	0.270	1,412,400	368,286	0.2608	1.829	1.829	1.901	1.829	1.937	196,888	1.8705	-3.77%
2021-06-03	0	0.265	0.265	0.270	0.260	0.270	760,800	201,522	0.2649	1.901	1.901	1.937	1.865	1.937	106,055	1.9002	-1.85%
2021-06-02	0	0.270	0.270	0.275	0.265	0.270	880,400	236,870	0.2690	1.937	1.937	1.973	1.901	1.937	122,727	1.9301	0.00%
2021-06-01	0	0.270	0.260	0.270	0.260	0.275	175,200	47,640	0.2719	1.937	1.865	1.937	1.865	1.973	24,423	1.9506	0.00%
2021-05-31	0	0.270	0.265	0.270	0.260	0.270	1,447,200	384,294	0.2655	1.937	1.901	1.937	1.865	1.937	201,739	1.9049	1.89%
2021-05-28	0	0.265	0.265	0.270	0.260	0.275	1,176,400	315,886	0.2685	1.901	1.901	1.937	1.865	1.973	163,989	1.9263	-1.85%
2021-05-27	0	0.270	0.265	0.270	0.260	0.280	632,460	170,739	0.2700	1.937	1.901	1.937	1.865	2.009	88,164	1.9366	1.89%
2021-05-26	0	0.265	0.260	0.265	0.260	0.270	1,066,900	282,768	0.2650	1.901	1.865	1.901	1.865	1.937	148,725	1.9013	0.00%
2021-05-25	0	0.265	0.265	0.270	0.260	0.275	2,688,000	721,458	0.2684	1.901	1.901	1.937	1.865	1.973	374,705	1.9254	-1.85%
2021-05-24	0	0.270	0.270	0.275	0.265	0.290	5,599,200	1,535,430	0.2742	1.937	1.937	1.973	1.901	2.080	780,524	1.9672	11.57%
2021-05-21	0	0.242	0.242	0.245	0.241	0.260	2,583,600	640,846	0.2480	1.736	1.736	1.758	1.729	1.865	360,152	1.7794	0.00%
2021-05-20	0	0.242	0.242	0.250	0.233	0.255	2,416,580	586,898	0.2429	1.736	1.736	1.793	1.671	1.829	336,869	1.7422	0.83%
2021-05-18	0	0.240	0.240	0.250	0.240	0.260	2,265,600	568,978	0.2511	1.722	1.722	1.793	1.722	1.865	315,823	1.8016	-4.00%
2021-05-17	0	0.250	0.250	0.255	0.250	0.265	512,400	131,430	0.2565	1.793	1.793	1.829	1.793	1.901	71,428	1.8400	0.00%
2021-05-14	0	0.250	0.250	0.260	0.245	0.270	8,582,440	2,204,070	0.2568	1.793	1.793	1.865	1.758	1.937	1,196,386	1.8423	1.21%
2021-05-13	0	0.247	0.247	0.255	0.240	0.295	4,284,000	1,160,575	0.2709	1.772	1.772	1.829	1.722	2.116	597,186	1.9434	-16.27%
2021-05-12	0	0.295	0.295	0.300	0.295	0.300	538,800	161,502	0.2997	2.116	2.116	2.152	2.116	2.152	75,108	2.1503	0.00%
2021-05-11	0	0.295	0.295	0.300	0.295	0.300	921,600	274,872	0.2983	2.116	2.116	2.152	2.116	2.152	128,470	2.1396	-3.28%
2021-05-10	0	0.305	0.305	0.315	0.295	0.310	895,200	271,932	0.3038	2.188	2.188	2.260	2.116	2.224	124,790	2.1791	-1.61%
2021-05-07	0	0.310	0.300	0.310	0.300	0.315	709,640	218,889	0.3085	2.224	2.152	2.224	2.152	2.260	98,923	2.2127	5.08%
2021-05-06	0	0.295	0.295	0.305	0.295	0.305	1,039,600	310,252	0.2984	2.116	2.116	2.188	2.116	2.188	144,919	2.1409	0.00%
2021-05-05	0	0.295	0.295	0.310	0.290	0.310	364,810	108,446	0.2973	2.116	2.116	2.224	2.080	2.224	50,854	2.1325	-1.67%
2021-05-04	0	0.300	0.300	0.310	0.295	0.310	1,383,600	419,304	0.3031	2.152	2.152	2.224	2.116	2.224	192,873	2.1740	0.00%
2021-05-03	0	0.300	0.300	0.310	0.300	0.315	3,207,360	977,768	0.3049	2.152	2.152	2.224	2.152	2.260	447,104	2.1869	-4.76%
2021-04-30	0	0.315	0.310	0.315	0.310	0.340	4,057,200	1,303,998	0.3214	2.260	2.224	2.260	2.224	2.439	565,571	2.3056	-10.00%
2021-04-29	0	0.350	0.345	0.350	0.340	0.365	1,750,800	616,794	0.3523	2.511	2.475	2.511	2.439	2.618	244,060	2.5272	1.45%
2021-04-28	0	0.345	0.345	0.350	0.320	0.350	4,206,200	1,421,950	0.3381	2.475	2.475	2.511	2.296	2.511	586,341	2.4251	6.15%
2021-04-27	0	0.325	0.325	0.330	0.295	0.330	2,489,200	775,046	0.3114	2.331	2.331	2.367	2.116	2.367	346,993	2.2336	8.33%
2021-04-26	0	0.300	0.300	0.310	0.295	0.300	435,000	128,780	0.2960	2.152	2.152	2.224	2.116	2.152	60,639	2.1237	1.69%
2021-04-23	0	0.295	0.295	0.300	0.295	0.300	1,013,600	302,850	0.2988	2.116	2.116	2.152	2.116	2.152	141,295	2.1434	-1.67%
2021-04-22	0	0.300	0.295	0.305	0.295	0.315	566,820	172,281	0.3039	2.152	2.116	2.188	2.116	2.260	79,014	2.1804	0.00%
2021-04-21	0	0.300	0.295	0.305	0.295	0.305	1,510,400	456,892	0.3025	2.152	2.116	2.188	2.116	2.188	210,549	2.1700	0.00%
2021-04-20	0	0.300	0.295	0.300	0.285	0.305	1,144,800	341,724	0.2985	2.152	2.116	2.152	2.044	2.188	159,584	2.1413	5.26%
2021-04-19	0	0.285	0.285	0.295	0.285	0.300	2,255,060	649,329	0.2879	2.044	2.044	2.116	2.044	2.152	314,354	2.0656	-1.72%
2021-04-16	0	0.290	0.290	0.295	0.285	0.300	1,450,820	424,650	0.2927	2.080	2.080	2.116	2.044	2.152	202,243	2.0997	-1.69%
2021-04-15	0	0.295	0.295	0.305	0.290	0.320	2,282,400	692,502	0.3034	2.116	2.116	2.188	2.080	2.296	318,165	2.1766	-3.28%
2021-04-14	0	0.305	0.300	0.310	0.300	0.310	1,883,600	582,904	0.3095	2.188	2.152	2.224	2.152	2.224	262,572	2.2200	-1.61%
2021-04-13	0	0.310	0.300	0.310	0.295	0.315	1,389,600	428,550	0.3084	2.224	2.152	2.224	2.116	2.260	193,709	2.2123	3.33%
2021-04-12	0	0.300	0.305	0.325	0.295	0.305	978,000	294,336	0.3010	2.152	2.188	2.331	2.116	2.188	136,332	2.1590	-3.23%
2021-04-09	0	0.310	0.310	0.320	0.310	0.315	1,082,400	340,080	0.3142	2.224	2.224	2.296	2.224	2.260	150,886	2.2539	-1.59%
2021-04-08	0	0.315	0.315	0.320	0.310	0.330	2,326,800	748,134	0.3215	2.260	2.260	2.296	2.224	2.367	324,354	2.3065	-3.08%
2021-04-07	0	0.325	0.320	0.325	0.315	0.335	3,571,200	1,164,090	0.3260	2.331	2.296	2.331	2.260	2.403	497,823	2.3384	0.00%
2021-04-01	0	0.325	0.325	0.335	0.310	0.335	4,490,616	1,470,556	0.3275	2.331	2.331	2.403	2.224	2.403	625,989	2.3492	4.84%
2021-03-31	0	0.310	0.310	0.315	0.310	0.345	1,796,100	578,956	0.3223	2.224	2.224	2.260	2.224	2.475	250,375	2.3124	-7.46%
2021-03-30	0	0.335	0.335	0.340	0.295	0.360	5,538,200	1,857,898	0.3355	2.403	2.403	2.439	2.116	2.583	772,021	2.4065	13.56%
2021-03-29	0	0.295	0.295	0.300	0.290	0.300	1,057,200	311,028	0.2942	2.116	2.116	2.152	2.080	2.152	147,373	2.1105	0.00%
2021-03-26	0	0.295	0.295	0.300	0.290	0.300	631,200	187,098	0.2964	2.116	2.116	2.152	2.080	2.152	87,989	2.1264	0.00%
2021-03-25	0	0.295	0.295	0.300	0.285	0.305	1,940,400	573,888	0.2958	2.116	2.116	2.152	2.044	2.188	270,490	2.1217	-3.28%
2021-03-24	0	0.305	0.305	0.310	0.295	0.310	1,898,400	572,964	0.3018	2.188	2.188	2.224	2.116	2.224	264,636	2.1651	-1.61%
2021-03-23	0	0.310	0.310	0.320	0.300	0.340	5,934,000	1,896,618	0.3196	2.224	2.224	2.296	2.152	2.439	827,195	2.2928	-11.43%
2021-03-22	0	0.350	0.350	0.360	0.345	0.370	1,516,940	539,351	0.3556	2.511	2.511	2.583	2.475	2.654	211,460	2.5506	-4.11%
2021-03-19	0	0.365	0.360	0.365	0.360	0.380	15,550,317	5,684,374	0.3655	2.618	2.583	2.618	2.583	2.726	2,167,703	2.6223	-1.35%
2021-03-18	0	0.370	0.365	0.370	0.350	0.400	3,174,010	1,189,917	0.3749	2.654	2.618	2.654	2.511	2.869	442,455	2.6894	-3.90%
2021-03-17	0	0.385	0.385	0.390	0.380	0.405	2,100,080	822,828	0.3918	2.762	2.762	2.798	2.726	2.905	292,750	2.8107	-2.53%
2021-03-16	0	0.395	0.390	0.395	0.385	0.405	2,229,440	870,118	0.3903	2.834	2.798	2.834	2.762	2.905	310,782	2.7998	-2.47%
2021-03-15	0	0.405	0.395	0.405	0.380	0.420	2,364,200	960,321	0.4062	2.905	2.834	2.905	2.726	3.013	329,568	2.9139	-1.22%
2021-03-12	0	0.410	0.405	0.410	0.400	0.420	1,102,610	448,305	0.4066	2.941	2.905	2.941	2.869	3.013	153,703	2.9167	1.23%
2021-03-11	0	0.405	0.400	0.410	0.395	0.435	3,141,600	1,293,635	0.4118	2.905	2.869	2.941	2.834	3.121	437,937	2.9539	2.53%
2021-03-10	0	0.395	0.395	0.400	0.390	0.400	888,400	353,988	0.3985	2.834	2.834	2.869	2.798	2.869	123,842	2.8584	-1.25%
2021-03-09	0	0.400	0.390	0.400	0.375	0.415	3,835,200	1,484,922	0.3872	2.869	2.798	2.869	2.690	2.977	534,624	2.7775	-2.44%
2021-03-08	0	0.410	0.405	0.410	0.405	0.460	4,638,480	1,971,286	0.4250	2.941	2.905	2.941	2.905	3.300	646,601	3.0487	-6.82%
2021-03-05	0	0.440	0.435	0.445	0.415	0.445	5,166,000	2,237,574	0.4331	3.156	3.121	3.192	2.977	3.192	720,137	3.1072	0.00%
2021-03-04	0	0.440	0.435	0.445	0.420	0.485	8,468,680	3,783,022	0.4467	3.156	3.121	3.192	3.013	3.479	1,180,528	3.2045	0.00%
2021-03-03	0	0.440	0.440	0.460	0.380	0.500	14,168,520	6,259,183	0.4418	3.156	3.156	3.300	2.726	3.587	1,975,081	3.1691	15.79%
2021-03-02	0	0.380	0.380	0.390	0.370	0.410	5,402,400	2,090,178	0.3869	2.726	2.726	2.798	2.654	2.941	753,091	2.7755	-7.32%
2021-03-01	0	0.410	0.400	0.410	0.400	0.455	5,368,800	2,264,934	0.4219	2.941	2.869	2.941	2.869	3.264	748,407	3.0263	-2.38%
2021-02-26	0	0.420	0.415	0.420	0.405	0.450	9,099,600	3,848,628	0.4229	3.013	2.977	3.013	2.905	3.228	1,268,478	3.0341	-6.67%
2021-02-25	0	0.450	0.450	0.455	0.395	0.550	21,162,840	9,858,604	0.4658	3.228	3.228	3.264	2.834	3.946	2,950,084	3.3418	-13.46%
2021-02-24	0	0.520	0.510	0.520	0.410	0.610	123,589,177	63,010,003	0.5098	3.730	3.659	3.730	2.941	4.376	17,228,241	3.6574	35.06%
2021-02-23	0	0.385	0.380	0.385	0.275	0.385	38,623,660	13,741,837	0.3558	2.762	2.726	2.762	1.973	2.762	5,384,110	2.5523	37.50%
2021-02-22	0	0.280	0.280	0.285	0.275	0.315	5,068,590	1,470,405	0.2901	2.009	2.009	2.044	1.973	2.260	706,558	2.0811	-9.68%
2021-02-19	0	0.310	0.310	0.315	0.285	0.315	3,602,200	1,074,755	0.2984	2.224	2.224	2.260	2.044	2.260	502,144	2.1403	-1.59%
2021-02-18	0	0.315	0.305	0.315	0.305	0.370	8,876,450	2,890,756	0.3257	2.260	2.188	2.260	2.188	2.654	1,237,371	2.3362	-12.50%
2021-02-17	0	0.360	0.355	0.360	0.305	0.385	19,428,264	7,006,834	0.3607	2.583	2.547	2.583	2.188	2.762	2,708,286	2.5872	12.50%
2021-02-16	0	0.320	0.315	0.320	0.244	0.340	16,167,060	4,742,109	0.2933	2.296	2.260	2.296	1.750	2.439	2,253,676	2.1042	31.15%
2021-02-11	0	0.244	0.242	0.244	0.233	0.245	134,640	32,022	0.2378	1.750	1.736	1.750	1.671	1.758	18,769	1.7061	0.41%
2021-02-10	0	0.243	0.239	0.244	0.239	0.255	3,836,687	934,940	0.2437	1.743	1.714	1.750	1.714	1.829	534,831	1.7481	1.67%
2021-02-09	0	0.239	0.239	0.240	0.209	0.255	6,254,150	1,504,373	0.2405	1.714	1.714	1.722	1.499	1.829	871,824	1.7255	13.81%
2021-02-08	0	0.210	0.210	0.216	0.200	0.220	1,296,000	280,263	0.2163	1.506	1.506	1.550	1.435	1.578	180,661	1.5513	2.94%
2021-02-05	0	0.204	0.202	0.204	0.202	0.214	1,264,000	259,176	0.2050	1.463	1.449	1.463	1.449	1.535	176,201	1.4709	-1.92%
2021-02-04	0	0.208	0.206	0.214	0.202	0.208	133,000	27,617	0.2076	1.492	1.478	1.535	1.449	1.492	18,540	1.4896	-2.35%
2021-02-03	0	0.213	0.213	0.215	0.206	0.216	574,260	121,805	0.2121	1.528	1.528	1.542	1.478	1.550	80,051	1.5216	1.91%
2021-02-02	0	0.209	0.204	0.210	0.200	0.217	388,000	80,974	0.2087	1.499	1.463	1.506	1.435	1.557	54,087	1.4971	5.03%
2021-02-01	0	0.199	0.199	0.204	0.199	0.215	1,422,000	290,003	0.2039	1.428	1.428	1.463	1.428	1.542	198,226	1.4630	-7.44%
2021-01-29	0	0.215	0.214	0.215	0.209	0.226	2,034,040	436,849	0.2148	1.542	1.535	1.542	1.499	1.621	283,544	1.5407	-4.87%
2021-01-28	0	0.226	0.221	0.226	0.206	0.245	1,995,650	460,214	0.2306	1.621	1.585	1.621	1.478	1.758	278,192	1.6543	-3.83%
2021-01-27	0	0.235	0.234	0.235	0.227	0.241	2,859,400	666,279	0.2330	1.686	1.679	1.686	1.628	1.729	398,598	1.6716	3.52%
2021-01-26	0	0.227	0.221	0.227	0.217	0.230	1,293,200	286,409	0.2215	1.628	1.585	1.628	1.557	1.650	180,271	1.5888	1.34%
2021-01-25	0	0.224	0.217	0.224	0.215	0.232	2,830,800	627,238	0.2216	1.607	1.557	1.607	1.542	1.664	394,611	1.5895	6.16%
2021-01-22	0	0.211	0.211	0.213	0.196	0.220	5,177,200	1,090,355	0.2106	1.514	1.514	1.528	1.406	1.578	721,698	1.5108	9.33%
2021-01-21	0	0.193	0.193	0.196	0.186	0.197	2,212,700	422,762	0.1911	1.385	1.385	1.406	1.334	1.413	308,449	1.3706	4.32%
2021-01-20	0	0.185	0.182	0.191	0.179	0.193	1,426,180	263,324	0.1846	1.327	1.306	1.370	1.284	1.385	198,808	1.3245	-1.07%
2021-01-19	0	0.187	0.187	0.192	0.185	0.187	249,950	46,473	0.1859	1.341	1.341	1.377	1.327	1.341	34,843	1.3338	-3.11%
2021-01-18	0	0.193	0.191	0.193	0.191	0.196	657,600	126,484	0.1923	1.385	1.370	1.385	1.370	1.406	91,669	1.3798	0.00%
2021-01-15	0	0.193	0.193	0.194	0.176	0.196	2,475,440	458,252	0.1851	1.385	1.385	1.392	1.263	1.406	345,075	1.3280	10.92%
2021-01-14	0	0.174	0.171	0.175	0.170	0.178	1,319,200	228,495	0.1732	1.248	1.227	1.255	1.220	1.277	183,896	1.2425	-3.33%
2021-01-13	0	0.180	0.178	0.181	0.175	0.182	357,400	64,475	0.1804	1.291	1.277	1.298	1.255	1.306	49,821	1.2941	-1.10%
2021-01-12	0	0.182	0.179	0.182	0.173	0.184	186,800	33,920	0.1816	1.306	1.284	1.306	1.241	1.320	26,040	1.3026	6.43%
2021-01-11	0	0.171	0.171	0.184	0.170	0.185	2,344,800	403,512	0.1721	1.227	1.227	1.320	1.220	1.327	326,863	1.2345	-7.57%
2021-01-08	0	0.185	0.185	0.189	0.175	0.188	1,117,400	201,931	0.1807	1.327	1.327	1.356	1.255	1.349	155,765	1.2964	0.54%
2021-01-07	0	0.184	0.184	0.186	0.180	0.188	627,800	114,188	0.1819	1.320	1.320	1.334	1.291	1.349	87,515	1.3048	-1.60%
2021-01-06	0	0.187	0.183	0.188	0.183	0.191	902,960	167,266	0.1852	1.341	1.313	1.349	1.313	1.370	125,872	1.3289	-0.53%
2021-01-05	0	0.188	0.188	0.192	0.180	0.191	1,425,200	264,480	0.1856	1.349	1.349	1.377	1.291	1.370	198,672	1.3312	-2.59%
2021-01-04	0	0.193	0.188	0.196	0.193	0.201	860,630	168,806	0.1961	1.385	1.349	1.406	1.385	1.442	119,971	1.4071	-4.46%
2020-12-31	0	0.202	0.201	0.205	0.201	0.204	286,800	58,172	0.2028	1.449	1.442	1.471	1.442	1.463	39,980	1.4550	-0.49%
2020-12-30	0	0.203	0.203	0.208	0.193	0.210	1,006,800	204,517	0.2031	1.456	1.456	1.492	1.385	1.506	140,347	1.4572	5.73%
2020-12-29	0	0.192	0.192	0.198	0.191	0.197	474,800	92,540	0.1949	1.377	1.377	1.420	1.370	1.413	66,187	1.3982	1.05%
2020-12-28	0	0.190	0.190	0.195	0.186	0.205	1,499,200	286,731	0.1913	1.363	1.363	1.399	1.334	1.471	208,987	1.3720	-5.47%
2020-12-24	0	0.201	0.201	0.208	0.192	0.201	746,400	149,510	0.2003	1.442	1.442	1.492	1.377	1.442	104,048	1.4369	0.00%
2020-12-23	0	0.201	0.200	0.209	0.200	0.209	732,120	147,898	0.2020	1.442	1.435	1.499	1.435	1.499	102,057	1.4492	0.00%
2020-12-22	0	0.201	0.201	0.204	0.201	0.218	294,000	62,662	0.2131	1.442	1.442	1.463	1.442	1.564	40,983	1.5290	-1.95%
2020-12-21	0	0.205	0.205	0.209	0.203	0.204	168,000	34,129	0.2031	1.471	1.471	1.499	1.456	1.463	23,419	1.4573	0.99%
2020-12-18	0	0.203	0.202	0.203	0.201	0.224	716,400	147,590	0.2060	1.456	1.449	1.456	1.442	1.607	99,866	1.4779	-0.49%
2020-12-17	0	0.204	0.204	0.205	0.204	0.206	237,600	48,685	0.2049	1.463	1.463	1.471	1.463	1.478	33,121	1.4699	0.00%
2020-12-16	0	0.204	0.204	0.210	0.198	0.210	1,162,660	237,337	0.2041	1.463	1.463	1.506	1.420	1.506	162,074	1.4644	-1.45%
2020-12-15	0	0.207	0.201	0.220	0.201	0.209	494,400	100,980	0.2042	1.485	1.442	1.578	1.442	1.499	68,919	1.4652	-0.48%
2020-12-14	0	0.208	0.208	0.220	0.205	0.211	136,800	28,557	0.2088	1.492	1.492	1.578	1.471	1.514	19,070	1.4975	-1.89%
2020-12-11	0	0.212	0.211	0.216	0.208	0.214	202,800	43,155	0.2128	1.521	1.514	1.550	1.492	1.535	28,270	1.5265	1.92%
2020-12-10	0	0.208	0.208	0.209	0.208	0.211	808,460	168,963	0.2090	1.492	1.492	1.499	1.492	1.514	112,699	1.4992	-1.42%
2020-12-09	0	0.211	0.211	0.215	0.211	0.217	269,400	57,873	0.2148	1.514	1.514	1.542	1.514	1.557	37,554	1.5411	-0.47%
2020-12-08	0	0.212	0.212	0.218	0.208	0.219	766,830	163,632	0.2134	1.521	1.521	1.564	1.492	1.571	106,896	1.5308	-3.64%
2020-12-07	0	0.220	0.220	0.226	0.215	0.216	294,240	63,367	0.2154	1.578	1.578	1.621	1.542	1.550	41,017	1.5449	1.38%
2020-12-04	0	0.217	0.217	0.222	0.213	0.220	487,490	106,178	0.2178	1.557	1.557	1.593	1.528	1.578	67,956	1.5625	-1.81%
2020-12-03	0	0.221	0.218	0.221	0.215	0.222	57,600	12,510	0.2172	1.585	1.564	1.585	1.542	1.593	8,029	1.5580	2.79%
2020-12-02	0	0.215	0.216	0.224	0.211	0.225	1,232,400	265,959	0.2158	1.542	1.550	1.607	1.514	1.614	171,796	1.5481	-2.71%
2020-12-01	0	0.221	0.221	0.222	0.221	0.225	391,000	86,891	0.2222	1.585	1.585	1.593	1.585	1.614	54,505	1.5942	0.00%
2020-11-30	0	0.221	0.221	0.222	0.221	0.223	26,400	5,851	0.2216	1.585	1.585	1.593	1.585	1.600	3,680	1.5899	0.45%
2020-11-27	0	0.220	0.220	0.221	0.220	0.220	162,540	35,750	0.2199	1.578	1.578	1.585	1.578	1.578	22,658	1.5778	1.85%
2020-11-26	0	0.216	0.216	0.222	0.216	0.220	496,800	108,626	0.2187	1.550	1.550	1.593	1.550	1.578	69,254	1.5685	-1.82%
2020-11-25	0	0.220	0.221	0.222	0.215	0.224	1,052,000	229,440	0.2181	1.578	1.585	1.593	1.542	1.607	146,648	1.5646	0.92%
2020-11-24	0	0.218	0.218	0.224	0.215	0.230	130,800	29,792	0.2278	1.564	1.564	1.607	1.542	1.650	18,233	1.6339	0.46%
2020-11-23	0	0.217	0.217	0.224	0.216	0.227	914,400	199,618	0.2183	1.557	1.557	1.607	1.550	1.628	127,467	1.5660	-3.56%
2020-11-20	0	0.225	0.225	0.226	0.220	0.227	866,759	192,382	0.2220	1.614	1.614	1.621	1.578	1.628	120,826	1.5922	2.27%
2020-11-19	0	0.220	0.221	0.226	0.220	0.224	377,000	83,409	0.2212	1.578	1.585	1.621	1.578	1.607	52,554	1.5871	-2.65%
2020-11-18	0	0.226	0.222	0.227	0.216	0.228	2,912,640	643,187	0.2208	1.621	1.593	1.628	1.550	1.636	406,020	1.5841	-3.00%
2020-11-17	0	0.233	0.228	0.233	0.215	0.233	1,214,400	275,629	0.2270	1.671	1.636	1.671	1.542	1.671	169,286	1.6282	5.91%
2020-11-16	0	0.220	0.215	0.227	0.225	0.225	108,000	24,300	0.2250	1.578	1.542	1.628	1.614	1.614	15,055	1.6141	0.00%
2020-11-13	0	0.220	0.216	0.220	0.213	0.221	160,450	35,394	0.2206	1.578	1.550	1.578	1.528	1.585	22,367	1.5824	0.00%
2020-11-12	0	0.220	0.220	0.223	0.213	0.232	416,400	93,248	0.2239	1.578	1.578	1.600	1.528	1.664	58,046	1.6065	-0.45%
2020-11-11	0	0.221	0.221	0.223	0.213	0.221	144,400	31,422	0.2176	1.585	1.585	1.600	1.528	1.585	20,129	1.5610	1.38%
2020-11-10	0	0.218	0.218	0.221	0.209	0.222	858,000	186,484	0.2173	1.564	1.564	1.585	1.499	1.593	119,605	1.5592	-0.91%
2020-11-09	0	0.220	0.214	0.220	0.213	0.221	904,000	194,214	0.2148	1.578	1.535	1.578	1.528	1.585	126,017	1.5412	2.80%
2020-11-06	0	0.214	0.210	0.219	0.210	0.215	398,400	85,189	0.2138	1.535	1.506	1.571	1.506	1.542	55,537	1.5339	-1.83%
2020-11-05	0	0.218	0.212	0.217	0.211	0.220	526,800	113,438	0.2153	1.564	1.521	1.557	1.514	1.578	73,436	1.5447	-0.91%
2020-11-04	0	0.220	0.211	0.220	0.201	0.225	1,502,240	323,253	0.2152	1.578	1.514	1.578	1.442	1.614	209,411	1.5436	4.27%
2020-11-03	0	0.211	0.211	0.225	0.207	0.219	631,200	136,248	0.2159	1.514	1.514	1.614	1.485	1.571	87,989	1.5485	-3.65%
2020-11-02	0	0.219	0.215	0.220	0.220	0.220	9,600	2,112	0.2200	1.571	1.542	1.578	1.578	1.578	1,338	1.5782	1.39%
2020-10-30	0	0.216	0.216	0.221	0.215	0.223	573,000	125,640	0.2193	1.550	1.550	1.585	1.542	1.600	79,876	1.5729	-1.82%
2020-10-29	0	0.220	0.220	0.223	0.217	0.224	1,022,980	226,107	0.2210	1.578	1.578	1.600	1.557	1.607	142,603	1.5856	-2.22%
2020-10-28	0	0.225	0.225	0.229	0.222	0.225	168,000	37,552	0.2235	1.614	1.614	1.643	1.593	1.614	23,419	1.6035	-2.17%
2020-10-27	0	0.230	0.224	0.232	0.220	0.230	414,000	92,773	0.2241	1.650	1.607	1.664	1.578	1.650	57,711	1.6075	1.77%
2020-10-23	0	0.226	0.226	0.232	0.225	0.234	390,000	90,307	0.2316	1.621	1.621	1.664	1.614	1.679	54,366	1.6611	0.44%
2020-10-22	0	0.225	0.225	0.230	0.225	0.232	228,000	51,468	0.2257	1.614	1.614	1.650	1.614	1.664	31,783	1.6194	-0.88%
2020-10-21	0	0.227	0.225	0.227	0.225	0.228	1,069,000	243,370	0.2277	1.628	1.614	1.628	1.614	1.636	149,018	1.6332	-0.44%
2020-10-20	0	0.228	0.228	0.233	0.226	0.232	300,000	69,328	0.2311	1.636	1.636	1.671	1.621	1.664	41,820	1.6578	0.00%
2020-10-19	0	0.228	0.228	0.234	0.228	0.234	90,000	21,024	0.2336	1.636	1.636	1.679	1.636	1.679	12,546	1.6758	-2.15%
2020-10-16	0	0.233	0.231	0.233	0.226	0.233	338,200	77,460	0.2290	1.671	1.657	1.671	1.621	1.671	47,145	1.6430	-0.85%
2020-10-15	0	0.235	0.231	0.235	0.235	0.235	10,800	2,538	0.2350	1.686	1.657	1.686	1.686	1.686	1,506	1.6858	0.00%
2020-10-14	0	0.235	0.234	0.235	0.232	0.236	193,860	45,505	0.2347	1.686	1.679	1.686	1.664	1.693	27,024	1.6839	0.00%
2020-10-12	0	0.235	0.232	0.235	0.230	0.235	789,835	184,791	0.2340	1.686	1.664	1.686	1.650	1.686	110,102	1.6784	0.43%
2020-10-09	0	0.234	0.230	0.234	0.230	0.235	387,600	89,955	0.2321	1.679	1.650	1.679	1.650	1.686	54,031	1.6649	-1.27%
2020-10-08	0	0.237	0.237	0.238	0.230	0.238	597,600	141,086	0.2361	1.700	1.700	1.707	1.650	1.707	83,305	1.6936	2.16%
2020-10-07	0	0.232	0.230	0.232	0.230	0.238	159,600	37,144	0.2327	1.664	1.650	1.664	1.650	1.707	22,248	1.6695	0.87%
2020-10-06	0	0.230	0.230	0.238	0.228	0.238	316,800	74,654	0.2357	1.650	1.650	1.707	1.636	1.707	44,162	1.6905	1.32%
2020-10-05	0	0.227	0.227	0.231	0.226	0.234	421,380	96,658	0.2294	1.628	1.628	1.657	1.621	1.679	58,740	1.6455	-3.81%
2020-09-30	0	0.236	0.226	0.237	0.221	0.236	1,170,600	269,707	0.2304	1.693	1.621	1.700	1.585	1.693	163,181	1.6528	2.61%
2020-09-29	0	0.230	0.228	0.230	0.223	0.240	297,600	67,497	0.2268	1.650	1.636	1.650	1.600	1.722	41,485	1.6270	-0.43%
2020-09-28	0	0.231	0.227	0.231	0.223	0.239	643,200	147,319	0.2290	1.657	1.628	1.657	1.600	1.714	89,662	1.6431	3.12%
2020-09-25	0	0.224	0.224	0.225	0.224	0.233	881,000	199,464	0.2264	1.607	1.607	1.614	1.607	1.671	122,811	1.6242	-5.08%
2020-09-24	0	0.236	0.228	0.236	0.226	0.239	495,820	113,843	0.2296	1.693	1.636	1.693	1.621	1.714	69,117	1.6471	1.29%
2020-09-23	0	0.233	0.232	0.235	0.228	0.235	619,270	143,193	0.2312	1.671	1.664	1.686	1.636	1.686	86,326	1.6588	-3.32%
2020-09-22	0	0.241	0.235	0.241	0.225	0.241	379,850	87,787	0.2311	1.729	1.686	1.729	1.614	1.729	52,951	1.6579	5.24%
2020-09-21	0	0.229	0.229	0.230	0.229	0.275	21,699,220	5,118,139	0.2359	1.643	1.643	1.650	1.643	1.973	3,024,855	1.6920	0.88%
2020-09-18	0	0.227	0.226	0.227	0.226	0.242	2,679,692	617,353	0.2304	1.628	1.621	1.628	1.621	1.736	373,547	1.6527	-5.42%
2020-09-17	0	0.240	0.240	0.246	0.240	0.248	123,000	30,440	0.2475	1.722	1.722	1.765	1.722	1.779	17,146	1.7753	-3.23%
2020-09-16	0	0.248	0.240	0.248	0.240	0.249	692,680	168,106	0.2427	1.779	1.722	1.779	1.722	1.786	96,559	1.7410	3.33%
2020-09-15	0	0.240	0.236	0.240	0.236	0.240	150,000	35,935	0.2396	1.722	1.693	1.722	1.693	1.722	20,910	1.7186	-2.04%
2020-09-14	0	0.245	0.239	0.245	0.226	0.245	560,600	133,097	0.2374	1.758	1.714	1.758	1.621	1.758	78,147	1.7032	5.15%
2020-09-11	0	0.233	0.233	0.239	0.233	0.239	182,200	43,294	0.2376	1.671	1.671	1.714	1.671	1.714	25,399	1.7046	0.43%
2020-09-10	0	0.232	0.232	0.239	0.230	0.237	459,600	108,441	0.2359	1.664	1.664	1.714	1.650	1.700	64,068	1.6926	-1.69%
2020-09-09	0	0.236	0.231	0.236	0.228	0.240	219,600	50,545	0.2302	1.693	1.657	1.693	1.636	1.722	30,612	1.6511	2.61%
2020-09-08	0	0.230	0.230	0.238	0.230	0.241	547,990	127,237	0.2322	1.650	1.650	1.707	1.650	1.729	76,389	1.6656	-0.43%
2020-09-07	0	0.231	0.231	0.234	0.229	0.245	621,600	145,143	0.2335	1.657	1.657	1.679	1.643	1.758	86,651	1.6750	0.43%
2020-09-04	0	0.230	0.230	0.233	0.230	0.236	1,236,800	288,104	0.2329	1.650	1.650	1.671	1.650	1.693	172,409	1.6710	-2.95%
2020-09-03	0	0.237	0.237	0.238	0.236	0.242	600,000	143,281	0.2388	1.700	1.700	1.707	1.693	1.736	83,640	1.7131	-1.25%
2020-09-02	0	0.240	0.240	0.245	0.239	0.243	546,760	131,676	0.2408	1.722	1.722	1.758	1.714	1.743	76,218	1.7276	-2.44%
2020-09-01	0	0.246	0.242	0.248	0.238	0.247	270,000	65,826	0.2438	1.765	1.736	1.779	1.707	1.772	37,638	1.7489	-0.40%
2020-08-31	0	0.247	0.240	0.250	0.245	0.250	222,150	54,440	0.2451	1.772	1.722	1.793	1.758	1.793	30,968	1.7580	2.07%
2020-08-28	0	0.242	0.242	0.249	0.240	0.249	2,177,900	528,829	0.2428	1.736	1.736	1.786	1.722	1.786	303,598	1.7419	-5.10%
2020-08-27	0	0.255	0.250	0.255	0.246	0.255	170,400	42,830	0.2513	1.829	1.793	1.829	1.765	1.829	23,754	1.8031	4.08%
2020-08-26	0	0.245	0.245	0.250	0.245	0.260	1,068,000	269,034	0.2519	1.758	1.758	1.793	1.758	1.865	148,878	1.8071	-5.77%
2020-08-25	0	0.260	0.250	0.260	0.245	0.260	1,429,200	363,831	0.2546	1.865	1.793	1.865	1.758	1.865	199,229	1.8262	1.96%
2020-08-24	0	0.255	0.250	0.255	0.246	0.255	717,720	181,186	0.2524	1.829	1.793	1.829	1.765	1.829	100,050	1.8110	3.66%
2020-08-21	0	0.246	0.246	0.248	0.238	0.248	559,200	137,079	0.2451	1.765	1.765	1.779	1.707	1.779	77,952	1.7585	0.82%
2020-08-20	0	0.244	0.244	0.247	0.242	0.247	715,800	174,459	0.2437	1.750	1.750	1.772	1.736	1.772	99,782	1.7484	0.83%
2020-08-19	0	0.242	0.242	0.250	0.241	0.242	365,180	88,080	0.2412	1.736	1.736	1.793	1.729	1.736	50,906	1.7303	-0.41%
2020-08-18	0	0.243	0.243	0.245	0.241	0.249	1,345,800	329,740	0.2450	1.743	1.743	1.758	1.729	1.786	187,604	1.7576	-0.41%
2020-08-17	0	0.244	0.243	0.246	0.243	0.248	213,600	52,056	0.2437	1.750	1.743	1.765	1.743	1.779	29,776	1.7483	-1.21%
2020-08-14	0	0.247	0.243	0.247	0.242	0.247	674,680	164,626	0.2440	1.772	1.743	1.772	1.736	1.772	94,050	1.7504	0.82%
2020-08-13	0	0.245	0.245	0.249	0.243	0.255	1,055,040	260,479	0.2469	1.758	1.758	1.786	1.743	1.829	147,072	1.7711	-2.00%
2020-08-12	0	0.250	0.246	0.250	0.244	0.250	912,300	225,602	0.2473	1.793	1.765	1.793	1.750	1.793	127,174	1.7740	0.00%
2020-08-11	0	0.250	0.246	0.250	0.240	0.250	954,000	234,330	0.2456	1.793	1.765	1.793	1.722	1.793	132,987	1.7621	2.04%
2020-08-10	0	0.245	0.245	0.248	0.243	0.250	333,600	82,552	0.2475	1.758	1.758	1.779	1.743	1.793	46,504	1.7752	-2.00%
2020-08-07	0	0.250	0.249	0.250	0.240	0.250	1,100,040	270,425	0.2458	1.793	1.786	1.793	1.722	1.793	153,345	1.7635	0.00%
2020-08-06	0	0.250	0.248	0.255	0.246	0.250	645,460	160,575	0.2488	1.793	1.779	1.829	1.765	1.793	89,977	1.7846	0.81%
2020-08-05	0	0.248	0.248	0.255	0.245	0.250	460,800	114,288	0.2480	1.779	1.779	1.829	1.758	1.793	64,235	1.7792	-0.80%
2020-08-04	0	0.250	0.248	0.250	0.245	0.250	271,200	67,140	0.2476	1.793	1.779	1.793	1.758	1.793	37,805	1.7760	0.81%
2020-08-03	0	0.248	0.248	0.250	0.241	0.248	703,260	172,268	0.2450	1.779	1.779	1.793	1.729	1.779	98,034	1.7572	2.06%
2020-07-31	0	0.243	0.243	0.245	0.243	0.250	3,098,400	769,243	0.2483	1.743	1.743	1.758	1.743	1.793	431,915	1.7810	-4.71%
2020-07-30	0	0.255	0.250	0.255	0.250	0.265	2,774,400	716,484	0.2582	1.829	1.793	1.829	1.793	1.901	386,749	1.8526	0.00%
2020-07-29	0	0.255	0.248	0.260	0.247	0.255	1,215,800	309,312	0.2544	1.829	1.779	1.865	1.772	1.829	169,482	1.8250	2.00%
2020-07-28	0	0.250	0.250	0.255	0.246	0.250	573,000	143,186	0.2499	1.793	1.793	1.829	1.765	1.793	79,876	1.7926	0.00%
2020-07-27	0	0.250	0.246	0.255	0.242	0.250	897,200	221,055	0.2464	1.793	1.765	1.829	1.736	1.793	125,069	1.7675	1.63%
2020-07-24	0	0.246	0.246	0.255	0.246	0.260	1,601,015	403,218	0.2519	1.765	1.765	1.829	1.765	1.865	223,180	1.8067	-7.17%
2020-07-23	0	0.265	0.260	0.265	0.249	0.265	1,307,000	334,359	0.2558	1.901	1.865	1.901	1.786	1.901	182,195	1.8352	6.85%
2020-07-22	0	0.248	0.247	0.255	0.246	0.265	2,238,550	575,137	0.2569	1.779	1.772	1.829	1.765	1.901	312,052	1.8431	-2.75%
2020-07-21	0	0.255	0.250	0.255	0.243	0.255	4,067,000	1,015,890	0.2498	1.829	1.793	1.829	1.743	1.829	566,937	1.7919	4.08%
2020-07-20	0	0.245	0.245	0.246	0.244	0.255	1,482,660	366,092	0.2469	1.758	1.758	1.765	1.750	1.829	206,682	1.7713	-3.92%
2020-07-17	0	0.255	0.249	0.255	0.249	0.260	1,064,500	269,340	0.2530	1.829	1.786	1.829	1.786	1.865	148,391	1.8151	2.82%
2020-07-16	0	0.248	0.248	0.250	0.245	0.255	2,008,940	500,966	0.2494	1.779	1.779	1.793	1.758	1.829	280,045	1.7889	-2.75%
2020-07-15	0	0.255	0.255	0.265	0.255	0.265	2,876,400	739,422	0.2571	1.829	1.829	1.901	1.829	1.901	400,968	1.8441	-3.77%
2020-07-14	0	0.265	0.260	0.265	0.260	0.280	2,909,170	773,917	0.2660	1.901	1.865	1.901	1.865	2.009	405,536	1.9084	-5.36%
2020-07-13	0	0.280	0.280	0.285	0.260	0.300	7,495,660	2,105,688	0.2809	2.009	2.009	2.044	1.865	2.152	1,044,890	2.0152	5.66%
2020-07-10	0	0.265	0.260	0.265	0.255	0.270	3,823,270	1,003,329	0.2624	1.901	1.865	1.901	1.829	1.937	532,961	1.8826	1.92%
2020-07-09	0	0.260	0.260	0.265	0.247	0.275	11,999,920	3,110,254	0.2592	1.865	1.865	1.901	1.772	1.973	1,672,780	1.8593	4.00%
2020-07-08	0	0.250	0.250	0.255	0.248	0.255	1,120,800	281,941	0.2516	1.793	1.793	1.829	1.779	1.829	156,239	1.8046	-1.96%
2020-07-07	0	0.255	0.250	0.255	0.245	0.260	1,132,400	287,104	0.2535	1.829	1.793	1.829	1.758	1.865	157,856	1.8188	2.00%
2020-07-06	0	0.250	0.250	0.255	0.250	0.265	1,746,210	441,346	0.2527	1.793	1.793	1.829	1.793	1.901	243,420	1.8131	-1.96%
2020-07-03	0	0.255	0.255	0.260	0.250	0.260	1,338,800	338,893	0.2531	1.829	1.829	1.865	1.793	1.865	186,628	1.8159	-1.92%
2020-07-02	0	0.260	0.260	0.265	0.249	0.270	5,333,800	1,401,963	0.2628	1.865	1.865	1.901	1.786	1.937	743,528	1.8856	4.42%
2020-06-30	0	0.249	0.244	0.249	0.239	0.250	944,760	232,794	0.2464	1.786	1.750	1.786	1.714	1.793	131,699	1.7676	3.32%
2020-06-29	0	0.241	0.238	0.241	0.237	0.245	1,276,270	306,061	0.2398	1.729	1.707	1.729	1.700	1.758	177,911	1.7203	-1.63%
2020-06-26	0	0.245	0.244	0.255	0.244	0.250	1,289,130	318,708	0.2472	1.758	1.750	1.829	1.750	1.793	179,704	1.7735	-2.00%
2020-06-24	0	0.250	0.248	0.250	0.244	0.260	1,524,000	377,738	0.2479	1.793	1.779	1.793	1.750	1.865	212,444	1.7781	-1.96%
2020-06-23	0	0.255	0.250	0.255	0.250	0.255	1,072,000	269,640	0.2515	1.829	1.793	1.829	1.793	1.829	149,436	1.8044	2.00%
2020-06-22	0	0.250	0.250	0.255	0.241	0.280	8,863,200	2,318,940	0.2616	1.793	1.793	1.829	1.729	2.009	1,235,524	1.8769	2.46%
2020-06-19	0	0.244	0.244	0.245	0.235	0.244	2,505,640	606,137	0.2419	1.750	1.750	1.758	1.686	1.750	349,284	1.7354	0.83%
2020-06-18	0	0.242	0.240	0.242	0.235	0.247	10,496,400	2,514,428	0.2396	1.736	1.722	1.736	1.686	1.772	1,463,190	1.7185	2.98%
2020-06-17	0	0.235	0.235	0.238	0.231	0.241	9,502,200	2,242,711	0.2360	1.686	1.686	1.707	1.657	1.729	1,324,600	1.6931	2.17%
2020-06-16	0	0.230	0.230	0.235	0.227	0.240	9,088,680	2,146,154	0.2361	1.650	1.650	1.686	1.628	1.722	1,266,955	1.6939	0.00%
2020-06-15	0	0.230	0.230	0.234	0.224	0.244	12,004,000	2,823,656	0.2352	1.650	1.650	1.679	1.607	1.750	1,673,349	1.6874	-4.17%
2020-06-12	0	0.240	0.239	0.240	0.232	0.260	16,808,400	4,006,154	0.2383	1.722	1.714	1.722	1.664	1.865	2,343,079	1.7098	0.84%
2020-06-11	0	0.238	0.238	0.239	0.236	0.240	7,099,400	1,692,068	0.2383	1.707	1.707	1.714	1.693	1.722	989,651	1.7098	-0.83%
2020-06-10	0	0.240	0.239	0.240	0.236	0.246	10,267,250	2,471,838	0.2407	1.722	1.714	1.722	1.693	1.765	1,431,247	1.7271	-0.83%
2020-06-09	0	0.242	0.242	0.243	0.237	0.255	11,460,400	2,846,407	0.2484	1.736	1.736	1.743	1.700	1.829	1,597,571	1.7817	-1.22%
2020-06-08	0	0.245	0.245	0.250	0.245	0.260	7,882,840	1,972,398	0.2502	1.758	1.758	1.793	1.758	1.865	1,098,862	1.7949	-2.00%
2020-06-05	0	0.250	0.250	0.255	0.247	0.275	13,396,800	3,405,736	0.2542	1.793	1.793	1.829	1.772	1.973	1,867,504	1.8237	1.63%
2020-06-04	0	0.246	0.245	0.246	0.237	0.265	10,543,200	2,588,300	0.2455	1.765	1.758	1.765	1.700	1.901	1,469,714	1.7611	3.80%
2020-06-03	0	0.237	0.237	0.239	0.231	0.248	8,613,620	2,045,869	0.2375	1.700	1.700	1.714	1.657	1.779	1,200,732	1.7039	0.85%
2020-06-02	0	0.235	0.235	0.240	0.231	0.242	7,485,620	1,778,577	0.2376	1.686	1.686	1.722	1.657	1.736	1,043,490	1.7045	-0.84%
2020-06-01	0	0.237	0.237	0.242	0.236	0.250	4,750,500	1,153,772	0.2429	1.700	1.700	1.736	1.693	1.793	662,216	1.7423	1.72%
2020-05-29	0	0.233	0.232	0.233	0.233	0.255	17,900,096	4,281,787	0.2392	1.671	1.664	1.671	1.671	1.829	2,495,260	1.7160	-10.38%
2020-05-28	0	0.260	0.255	0.260	0.250	0.260	1,081,440	276,465	0.2556	1.865	1.829	1.865	1.793	1.865	150,752	1.8339	1.96%
2020-05-27	0	0.255	0.255	0.265	0.255	0.270	3,816,478	998,190	0.2615	1.829	1.829	1.901	1.829	1.937	532,014	1.8762	-3.77%
2020-05-26	0	0.265	0.260	0.265	0.255	0.285	2,163,360	577,154	0.2668	1.901	1.865	1.901	1.829	2.044	301,571	1.9138	-1.85%
2020-05-25	0	0.270	0.270	0.275	0.250	0.280	2,610,100	698,736	0.2677	1.937	1.937	1.973	1.793	2.009	363,846	1.9204	3.85%
2020-05-22	0	0.260	0.260	0.265	0.246	0.280	9,418,034	2,471,840	0.2625	1.865	1.865	1.901	1.765	2.009	1,312,867	1.8828	-10.34%
2020-05-21	0	0.290	0.285	0.290	0.290	0.310	4,212,000	1,245,972	0.2958	2.080	2.044	2.080	2.080	2.224	587,150	2.1221	-7.94%
2020-05-20	0	0.315	0.300	0.315	0.300	0.320	3,846,600	1,183,173	0.3076	2.260	2.152	2.260	2.152	2.296	536,213	2.2065	5.00%
2020-05-19	0	0.300	0.300	0.310	0.300	0.315	4,086,000	1,238,994	0.3032	2.152	2.152	2.224	2.152	2.260	569,585	2.1753	0.00%
2020-05-18	0	0.300	0.300	0.305	0.300	0.320	3,699,000	1,133,856	0.3065	2.152	2.152	2.188	2.152	2.296	515,638	2.1989	-7.69%
2020-05-15	0	0.325	0.320	0.325	0.315	0.330	4,869,580	1,571,332	0.3227	2.331	2.296	2.331	2.260	2.367	678,816	2.3148	3.17%
2020-05-14	0	0.315	0.315	0.320	0.315	0.345	4,554,500	1,495,911	0.3284	2.260	2.260	2.296	2.260	2.475	634,894	2.3562	-8.70%
2020-05-13	0	0.345	0.345	0.350	0.320	0.370	22,438,220	7,880,070	0.3512	2.475	2.475	2.511	2.296	2.654	3,127,871	2.5193	2.99%
2020-05-12	0	0.335	0.335	0.340	0.305	0.360	11,522,420	3,876,671	0.3364	2.403	2.403	2.439	2.188	2.583	1,606,217	2.4135	6.35%
2020-05-11	0	0.315	0.315	0.320	0.310	0.335	2,975,200	949,174	0.3190	2.260	2.260	2.296	2.224	2.403	414,741	2.2886	-5.97%
2020-05-08	0	0.335	0.335	0.340	0.315	0.355	7,234,600	2,420,937	0.3346	2.403	2.403	2.439	2.260	2.547	1,008,498	2.4005	0.00%
2020-05-07	0	0.335	0.335	0.340	0.275	0.355	10,714,700	3,497,409	0.3264	2.403	2.403	2.439	1.973	2.547	1,493,621	2.3416	19.64%
2020-05-06	0	0.280	0.280	0.285	0.275	0.300	4,000,900	1,135,851	0.2839	2.009	2.009	2.044	1.973	2.152	557,723	2.0366	-5.08%
2020-05-05	0	0.295	0.295	0.300	0.280	0.320	4,226,500	1,252,024	0.2962	2.116	2.116	2.152	2.009	2.296	589,171	2.1251	3.51%
2020-05-04	0	0.285	0.275	0.285	0.275	0.295	3,849,140	1,086,160	0.2822	2.044	1.973	2.044	1.973	2.116	536,567	2.0243	-5.00%
2020-04-29	0	0.300	0.290	0.300	0.295	0.330	8,906,420	2,757,822	0.3096	2.152	2.080	2.152	2.116	2.367	1,241,548	2.2213	-6.25%
2020-04-28	0	0.320	0.315	0.320	0.315	0.395	20,169,060	7,025,857	0.3483	2.296	2.260	2.296	2.260	2.834	2,811,552	2.4989	-16.88%
2020-04-27	0	0.385	0.380	0.385	0.270	0.410	38,707,400	13,312,628	0.3439	2.762	2.726	2.762	1.937	2.941	5,395,783	2.4672	37.50%
2020-04-24	0	0.280	0.280	0.285	0.238	0.295	12,531,800	3,379,679	0.2697	2.009	2.009	2.044	1.707	2.116	1,746,924	1.9346	14.75%
2020-04-23	0	0.244	0.239	0.244	0.229	0.255	1,920,000	472,962	0.2463	1.750	1.714	1.750	1.643	1.829	267,647	1.7671	7.02%
2020-04-22	0	0.228	0.228	0.234	0.228	0.237	1,409,400	325,465	0.2309	1.636	1.636	1.679	1.636	1.700	196,469	1.6566	-5.39%
2020-04-21	0	0.241	0.238	0.244	0.232	0.243	838,800	198,292	0.2364	1.729	1.707	1.750	1.664	1.743	116,928	1.6958	-0.41%
2020-04-20	0	0.242	0.236	0.242	0.235	0.250	1,934,000	464,812	0.2403	1.736	1.693	1.736	1.686	1.793	269,598	1.7241	-1.63%
2020-04-17	0	0.246	0.241	0.246	0.241	0.255	3,625,200	901,236	0.2486	1.765	1.729	1.765	1.729	1.829	505,350	1.7834	2.07%
2020-04-16	0	0.241	0.241	0.248	0.241	0.255	1,738,739	430,286	0.2475	1.729	1.729	1.779	1.729	1.829	242,379	1.7753	-0.82%
2020-04-15	0	0.243	0.243	0.247	0.236	0.255	4,560,758	1,122,939	0.2462	1.743	1.743	1.772	1.693	1.829	635,766	1.7663	1.67%
2020-04-14	0	0.239	0.239	0.241	0.239	0.243	1,657,600	399,280	0.2409	1.714	1.714	1.729	1.714	1.743	231,068	1.7280	0.84%
2020-04-09	0	0.237	0.237	0.242	0.235	0.250	2,314,400	558,395	0.2413	1.700	1.700	1.736	1.686	1.793	322,626	1.7308	0.85%
2020-04-08	0	0.235	0.235	0.243	0.235	0.249	10,961,470	2,630,298	0.2400	1.686	1.686	1.743	1.686	1.786	1,528,021	1.7214	0.43%
2020-04-07	0	0.234	0.234	0.241	0.233	0.250	2,800,800	676,502	0.2415	1.679	1.679	1.729	1.671	1.793	390,429	1.7327	0.86%
2020-04-06	0	0.232	0.232	0.240	0.227	0.247	2,040,900	481,581	0.2360	1.664	1.664	1.722	1.628	1.772	284,500	1.6927	0.00%
2020-04-03	0	0.232	0.232	0.240	0.232	0.260	5,377,200	1,318,474	0.2452	1.664	1.664	1.722	1.664	1.865	749,578	1.7590	-5.31%
2020-04-02	0	0.245	0.245	0.255	0.245	0.305	5,739,200	1,529,578	0.2665	1.758	1.758	1.829	1.758	2.188	800,040	1.9119	-2.00%
2020-04-01	0	0.250	0.246	0.250	0.240	0.260	2,191,200	538,131	0.2456	1.793	1.765	1.793	1.722	1.865	305,452	1.7618	0.81%
2020-03-31	0	0.248	0.248	0.250	0.241	0.290	5,043,800	1,282,885	0.2543	1.779	1.779	1.793	1.729	2.080	703,102	1.8246	-11.43%
2020-03-30	0	0.280	0.280	0.285	0.265	0.285	1,037,400	284,876	0.2746	2.009	2.009	2.044	1.901	2.044	144,613	1.9699	-1.75%
2020-03-27	0	0.285	0.285	0.290	0.275	0.300	783,797	226,760	0.2893	2.044	2.044	2.080	1.973	2.152	109,261	2.0754	0.00%
2020-03-26	0	0.285	0.285	0.295	0.285	0.295	876,149	250,431	0.2858	2.044	2.044	2.116	2.044	2.116	122,135	2.0505	-5.00%
2020-03-25	0	0.300	0.295	0.300	0.290	0.300	1,726,800	515,226	0.2984	2.152	2.116	2.152	2.080	2.152	240,715	2.1404	3.45%
2020-03-24	0	0.290	0.290	0.300	0.285	0.315	375,600	109,458	0.2914	2.080	2.080	2.152	2.044	2.260	52,358	2.0906	0.00%
2020-03-23	0	0.290	0.290	0.305	0.285	0.315	1,044,440	313,976	0.3006	2.080	2.080	2.188	2.044	2.260	145,594	2.1565	-3.33%
2020-03-20	0	0.300	0.300	0.305	0.280	0.335	3,281,600	1,017,638	0.3101	2.152	2.152	2.188	2.009	2.403	457,453	2.2246	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	2.152	-	-	-	-	0	-	0.00%
2020-03-18	0	0.300	0.300	0.305	0.295	0.330	3,350,400	1,038,036	0.3098	2.152	2.152	2.188	2.116	2.367	467,043	2.2226	-3.23%
2020-03-17	0	0.310	0.310	0.320	0.300	0.330	848,200	262,923	0.3100	2.224	2.224	2.296	2.152	2.367	118,238	2.2237	-4.62%
2020-03-16	0	0.325	0.325	0.335	0.315	0.360	2,014,500	670,444	0.3328	2.331	2.331	2.403	2.260	2.583	280,820	2.3875	3.17%
2020-03-13	0	0.315	0.315	0.320	0.285	0.320	2,152,600	653,950	0.3038	2.260	2.260	2.296	2.044	2.296	300,071	2.1793	0.00%
2020-03-12	0	0.315	0.315	0.330	0.315	0.350	4,530,000	1,475,472	0.3257	2.260	2.260	2.367	2.260	2.511	631,479	2.3365	-10.00%
2020-03-11	0	0.350	0.350	0.360	0.345	0.365	5,143,200	1,815,594	0.3530	2.511	2.511	2.583	2.475	2.618	716,958	2.5324	-4.11%
2020-03-10	0	0.365	0.365	0.380	0.360	0.395	8,777,230	3,290,460	0.3749	2.618	2.618	2.726	2.583	2.834	1,223,539	2.6893	-7.59%
2020-03-09	0	0.395	0.395	0.410	0.390	0.495	13,941,600	5,856,528	0.4201	2.834	2.834	2.941	2.798	3.551	1,943,449	3.0135	-20.20%
2020-03-06	0	0.495	0.495	0.500	0.495	0.570	26,731,630	13,904,543	0.5202	3.551	3.551	3.587	3.551	4.089	3,726,370	3.7314	-13.16%
2020-03-05	0	0.570	0.570	0.590	0.570	0.750	29,756,800	19,458,828	0.6539	4.089	4.089	4.232	4.089	5.380	4,148,076	4.6910	0.00%
2020-03-04	0	0.570	0.570	0.590	0.570	0.620	3,288,200	1,970,852	0.5994	4.089	4.089	4.232	4.089	4.448	458,373	4.2997	-5.00%
2020-03-03	0	0.600	0.600	0.610	0.600	0.660	3,623,000	2,279,618	0.6292	4.304	4.304	4.376	4.304	4.735	505,044	4.5137	-4.76%
2020-03-02	0	0.630	0.630	0.660	0.630	0.680	3,756,400	2,461,392	0.6553	4.519	4.519	4.735	4.519	4.878	523,639	4.7005	-5.97%
2020-02-28	0	0.670	0.670	0.690	0.640	0.690	3,240,000	2,197,008	0.6781	4.806	4.806	4.950	4.591	4.950	451,654	4.8644	-4.29%
2020-02-27	0	0.700	0.700	0.720	0.700	0.750	3,991,240	2,869,000	0.7188	5.022	5.022	5.165	5.022	5.380	556,376	5.1566	-5.41%
2020-02-26	0	0.740	0.730	0.740	0.730	0.810	3,523,200	2,657,580	0.7543	5.308	5.237	5.308	5.237	5.811	491,131	5.4111	0.00%
2020-02-25	0	0.740	0.740	0.760	0.740	0.820	2,242,800	1,735,260	0.7737	5.308	5.308	5.452	5.308	5.882	312,645	5.5503	-6.33%
2020-02-24	0	0.790	0.780	0.790	0.760	0.790	1,533,200	1,188,024	0.7749	5.667	5.595	5.667	5.452	5.667	213,727	5.5586	1.28%
2020-02-21	0	0.780	0.780	0.790	0.770	0.800	1,071,600	838,248	0.7822	5.595	5.595	5.667	5.524	5.739	149,380	5.6115	0.00%
2020-02-20	0	0.780	0.770	0.780	0.780	0.800	794,590	621,456	0.7821	5.595	5.524	5.595	5.595	5.739	110,765	5.6106	-1.27%
2020-02-19	0	0.790	0.780	0.800	0.780	0.830	1,092,200	873,392	0.7997	5.667	5.595	5.739	5.595	5.954	152,252	5.7365	-4.82%
2020-02-18	0	0.830	0.830	0.840	0.800	0.830	387,100	317,905	0.8212	5.954	5.954	6.026	5.739	5.954	53,961	5.8913	0.00%
2020-02-17	0	0.830	0.820	0.830	0.790	0.830	1,138,800	930,720	0.8173	5.954	5.882	5.954	5.667	5.954	158,748	5.8629	1.22%
2020-02-14	0	0.820	0.800	0.820	0.780	0.850	1,766,600	1,425,912	0.8072	5.882	5.739	5.882	5.595	6.098	246,263	5.7902	5.13%
2020-02-13	0	0.780	0.780	0.790	0.770	0.800	3,204,000	2,498,496	0.7798	5.595	5.595	5.667	5.524	5.739	446,635	5.5940	-3.70%
2020-02-12	0	0.810	0.790	0.810	0.790	0.830	4,276,200	3,459,058	0.8089	5.811	5.667	5.811	5.667	5.954	596,099	5.8028	-2.41%
2020-02-11	0	0.830	0.820	0.830	0.820	0.900	1,993,200	1,685,604	0.8457	5.954	5.882	5.954	5.882	6.456	277,851	6.0666	-5.68%
2020-02-10	0	0.880	0.860	0.890	0.860	0.910	224,400	199,728	0.8901	6.313	6.169	6.385	6.169	6.528	31,281	6.3849	0.00%
2020-02-07	0	0.880	0.880	0.890	0.860	0.910	937,570	838,366	0.8942	6.313	6.313	6.385	6.169	6.528	130,697	6.4146	-1.12%
2020-02-06	0	0.890	0.850	0.890	0.830	0.950	3,966,000	3,442,536	0.8680	6.385	6.098	6.385	5.954	6.815	552,857	6.2268	2.30%
2020-02-05	0	0.870	0.880	0.890	0.840	0.900	1,313,270	1,148,048	0.8742	6.241	6.313	6.385	6.026	6.456	183,069	6.2711	2.35%
2020-02-04	0	0.850	0.850	0.860	0.840	0.880	373,607	319,504	0.8552	6.098	6.098	6.169	6.026	6.313	52,081	6.1348	1.19%
2020-02-03	0	0.840	0.840	0.860	0.830	0.860	497,645	422,181	0.8484	6.026	6.026	6.169	5.954	6.169	69,371	6.0858	1.20%
2020-01-31	0	0.830	0.820	0.830	0.820	0.840	486,400	403,348	0.8293	5.954	5.882	5.954	5.882	6.026	67,804	5.9488	0.00%
2020-01-30	0	0.830	0.830	0.840	0.820	0.930	418,800	349,054	0.8335	5.954	5.954	6.026	5.882	6.671	58,380	5.9790	-2.35%
2020-01-29	0	0.850	0.840	0.860	0.790	0.920	1,225,200	1,032,804	0.8430	6.098	6.026	6.169	5.667	6.600	170,792	6.0471	-7.61%
2020-01-24	0	0.920	0.910	0.940	0.910	0.920	54,000	49,584	0.9182	6.600	6.528	6.743	6.528	6.600	7,528	6.5870	0.00%
2020-01-23	0	0.920	0.920	0.930	0.920	0.970	480,930	453,778	0.9435	6.600	6.600	6.671	6.600	6.958	67,041	6.7686	-6.12%
2020-01-22	0	0.980	0.970	0.990	0.970	0.990	101,200	98,442	0.9727	7.030	6.958	7.102	6.958	7.102	14,107	6.9781	0.00%
2020-01-21	0	0.980	0.970	0.980	0.960	1.020	656,400	641,100	0.9767	7.030	6.958	7.030	6.887	7.317	91,502	7.0064	-2.00%
2020-01-20	0	1.000	1.000	1.020	1.000	1.050	710,200	722,010	1.0166	7.174	7.174	7.317	7.174	7.532	99,001	7.2929	-0.99%
2020-01-17	0	1.010	1.000	1.010	0.980	1.010	708,000	704,796	0.9955	7.245	7.174	7.245	7.030	7.245	98,695	7.1412	2.02%
2020-01-16	0	0.990	0.980	1.000	0.980	1.020	496,601	493,068	0.9929	7.102	7.030	7.174	7.030	7.317	69,226	7.1226	-1.00%
2020-01-15	0	1.000	1.000	1.020	0.980	1.040	584,400	585,420	1.0017	7.174	7.174	7.317	7.030	7.461	81,465	7.1862	-0.99%
2020-01-14	0	1.010	1.010	1.020	0.980	1.050	2,034,000	2,069,102	1.0173	7.245	7.245	7.317	7.030	7.532	283,538	7.2974	0.00%
2020-01-13	0	1.010	1.000	1.020	0.990	1.040	741,800	744,648	1.0038	7.245	7.174	7.317	7.102	7.461	103,406	7.2012	3.06%
2020-01-10	0	0.980	0.980	0.990	0.970	1.050	1,305,290	1,318,063	1.0098	7.030	7.030	7.102	6.958	7.532	181,956	7.2438	-2.97%
2020-01-09	0	1.010	1.010	1.020	0.940	1.060	1,965,600	1,996,908	1.0159	7.245	7.245	7.317	6.743	7.604	274,003	7.2879	6.32%
2020-01-08	0	0.950	0.950	0.970	0.920	0.970	313,200	299,088	0.9549	6.815	6.815	6.958	6.600	6.958	43,660	6.8504	0.00%
2020-01-07	0	0.950	0.950	0.970	0.910	1.000	1,000,800	961,860	0.9611	6.815	6.815	6.958	6.528	7.174	139,511	6.8945	2.15%
2020-01-06	0	0.930	0.930	0.940	0.870	0.950	1,256,600	1,155,974	0.9199	6.671	6.671	6.743	6.241	6.815	175,169	6.5992	1.09%
2020-01-03	0	0.920	0.920	0.930	0.910	0.950	535,220	498,989	0.9323	6.600	6.600	6.671	6.528	6.815	74,609	6.6880	0.00%
2020-01-02	0	0.920	0.920	0.940	0.880	0.950	1,799,600	1,659,992	0.9224	6.600	6.600	6.743	6.313	6.815	250,863	6.6171	4.55%
2019-12-31	0	0.880	0.880	0.890	0.860	0.900	802,400	705,820	0.8796	6.313	6.313	6.385	6.169	6.456	111,854	6.3102	-3.30%
2019-12-30	0	0.910	0.900	0.910	0.890	0.980	3,309,520	3,078,012	0.9300	6.528	6.456	6.528	6.385	7.030	461,345	6.6718	-8.08%
2019-12-27	0	0.990	0.990	1.000	0.950	1.000	843,600	833,556	0.9881	7.102	7.102	7.174	6.815	7.174	117,597	7.0882	2.06%
2019-12-24	0	0.970	0.970	0.980	0.950	0.990	765,600	739,848	0.9664	6.958	6.958	7.030	6.815	7.102	106,724	6.9323	-2.02%
2019-12-23	0	0.990	0.990	1.020	0.990	1.060	3,072,317	3,124,018	1.0168	7.102	7.102	7.317	7.102	7.604	428,279	7.2944	-1.98%
2019-12-20	0	1.010	1.010	1.040	1.010	1.070	1,357,428	1,398,616	1.0303	7.245	7.245	7.461	7.245	7.676	189,224	7.3913	-2.88%
2019-12-19	0	1.040	1.040	1.050	1.030	1.130	1,991,428	2,093,414	1.0512	7.461	7.461	7.532	7.389	8.106	277,604	7.5410	-5.45%
2019-12-18	0	1.100	1.100	1.110	1.080	1.130	1,533,600	1,701,396	1.1094	7.891	7.891	7.963	7.748	8.106	213,783	7.9585	0.00%
2019-12-17	0	1.100	1.100	1.110	1.010	1.110	3,712,500	3,942,004	1.0618	7.891	7.891	7.963	7.245	7.963	517,520	7.6171	4.76%
2019-12-16	0	1.050	1.050	1.060	1.040	1.120	2,559,840	2,712,518	1.0596	7.532	7.532	7.604	7.461	8.034	356,840	7.6015	-5.41%
2019-12-13	0	1.110	1.110	1.120	1.070	1.180	7,262,210	8,207,941	1.1302	7.963	7.963	8.034	7.676	8.465	1,012,347	8.1078	2.78%
2019-12-12	0	1.080	1.080	1.100	0.960	1.160	19,930,660	21,732,610	1.0904	7.748	7.748	7.891	6.887	8.321	2,778,319	7.8222	13.68%
2019-12-11	0	0.950	0.940	0.950	0.860	0.960	4,694,500	4,381,425	0.9333	6.815	6.743	6.815	6.169	6.887	654,410	6.6952	5.56%
2019-12-10	0	0.900	0.900	0.910	0.780	1.010	13,959,680	12,754,105	0.9136	6.456	6.456	6.528	5.595	7.245	1,945,969	6.5541	7.14%
2019-12-09	0	0.840	0.840	0.850	0.830	0.940	5,906,400	5,150,808	0.8721	6.026	6.026	6.098	5.954	6.743	823,348	6.2559	-8.70%
2019-12-06	0	0.920	0.910	0.920	0.750	1.100	28,052,260	27,713,325	0.9879	6.600	6.528	6.600	5.380	7.891	3,910,464	7.0870	24.32%
2019-12-05	0	0.740	0.730	0.740	0.720	0.790	1,038,800	796,960	0.7672	5.308	5.237	5.308	5.165	5.667	144,808	5.5036	-1.33%
2019-12-04	0	0.750	0.740	0.750	0.730	0.760	224,400	166,572	0.7423	5.380	5.308	5.380	5.237	5.452	31,281	5.3250	0.00%
2019-12-03	0	0.750	0.740	0.750	0.690	0.750	456,000	333,960	0.7324	5.380	5.308	5.380	4.950	5.380	63,566	5.2537	5.63%
2019-12-02	0	0.710	0.700	0.710	0.650	0.740	1,773,600	1,235,940	0.6969	5.093	5.022	5.093	4.663	5.308	247,239	4.9990	-7.79%
2019-11-29	0	0.770	0.740	0.770	0.730	0.830	1,203,900	918,520	0.7630	5.524	5.308	5.524	5.237	5.954	167,823	5.4732	4.05%
2019-11-28	0	0.740	0.730	0.740	0.730	0.750	159,600	117,744	0.7377	5.308	5.237	5.308	5.237	5.380	22,248	5.2923	-1.33%
2019-11-27	0	0.750	0.730	0.750	0.730	0.750	1,095,600	807,744	0.7373	5.380	5.237	5.380	5.237	5.380	152,726	5.2888	-1.32%
2019-11-26	0	0.760	0.740	0.760	0.710	0.760	2,776,800	2,062,272	0.7427	5.452	5.308	5.452	5.093	5.452	387,084	5.3277	2.70%
2019-11-25	0	0.740	0.720	0.740	0.720	0.750	1,459,200	1,059,276	0.7259	5.308	5.165	5.308	5.165	5.380	203,411	5.2076	0.00%
2019-11-22	0	0.740	0.730	0.740	0.720	0.740	895,200	656,526	0.7334	5.308	5.237	5.308	5.165	5.308	124,790	5.2610	2.78%
2019-11-21	0	0.720	0.720	0.730	0.710	0.750	1,284,000	936,744	0.7296	5.165	5.165	5.237	5.093	5.380	178,989	5.2335	-2.70%
2019-11-20	0	0.740	0.730	0.740	0.730	0.740	770,700	564,636	0.7326	5.308	5.237	5.308	5.237	5.308	107,435	5.2556	0.00%
2019-11-19	0	0.740	0.740	0.750	0.720	0.750	831,000	611,970	0.7364	5.308	5.308	5.380	5.165	5.380	115,841	5.2829	1.37%
2019-11-18	0	0.730	0.730	0.740	0.720	0.750	940,000	686,092	0.7299	5.237	5.237	5.308	5.165	5.380	131,035	5.2359	-1.35%
2019-11-15	0	0.740	0.730	0.740	0.720	0.750	867,480	639,248	0.7369	5.308	5.237	5.308	5.165	5.380	120,926	5.2863	0.00%
2019-11-14	0	0.740	0.740	0.750	0.730	0.760	1,052,060	776,345	0.7379	5.308	5.308	5.380	5.237	5.452	146,656	5.2936	-1.33%
2019-11-13	0	0.750	0.750	0.760	0.750	0.790	1,067,400	817,098	0.7655	5.380	5.380	5.452	5.380	5.667	148,795	5.4914	-6.25%
2019-11-12	0	0.800	0.780	0.800	0.780	0.820	1,858,860	1,481,462	0.7970	5.739	5.595	5.739	5.595	5.882	259,124	5.7172	-2.44%
2019-11-11	0	0.820	0.810	0.820	0.810	0.830	680,400	552,108	0.8114	5.882	5.811	5.882	5.811	5.954	94,847	5.8210	-1.20%
2019-11-08	0	0.830	0.820	0.830	0.820	0.850	815,210	677,236	0.8308	5.954	5.882	5.954	5.882	6.098	113,640	5.9595	-2.35%
2019-11-07	0	0.850	0.830	0.850	0.810	0.860	2,352,570	1,962,948	0.8344	6.098	5.954	6.098	5.811	6.169	327,947	5.9856	1.19%
2019-11-06	0	0.840	0.840	0.850	0.820	0.910	3,621,600	3,060,144	0.8450	6.026	6.026	6.098	5.882	6.528	504,848	6.0615	-5.62%
2019-11-05	0	0.890	0.890	0.900	0.870	0.900	1,388,800	1,221,100	0.8792	6.385	6.385	6.456	6.241	6.456	193,598	6.3074	1.14%
2019-11-04	0	0.880	0.880	0.890	0.880	0.910	376,800	337,524	0.8958	6.313	6.313	6.385	6.313	6.528	52,526	6.4259	-1.12%
2019-11-01	0	0.890	0.890	0.910	0.890	0.920	627,080	568,317	0.9063	6.385	6.385	6.528	6.385	6.600	87,414	6.5014	0.00%
2019-10-31	0	0.890	0.890	0.900	0.890	0.910	188,400	169,824	0.9014	6.385	6.385	6.456	6.385	6.528	26,263	6.4663	-2.20%
2019-10-30	0	0.910	0.890	0.910	0.890	0.910	188,400	170,580	0.9054	6.528	6.385	6.528	6.385	6.528	26,263	6.4951	1.11%
2019-10-29	0	0.900	0.900	0.910	0.900	0.920	806,400	730,392	0.9057	6.456	6.456	6.528	6.456	6.600	112,412	6.4975	1.12%
2019-10-28	0	0.890	0.890	0.900	0.890	0.920	267,400	240,980	0.9012	6.385	6.385	6.456	6.385	6.600	37,275	6.4649	-1.11%
2019-10-25	0	0.900	0.900	0.910	0.880	0.920	1,087,200	973,980	0.8959	6.456	6.456	6.528	6.313	6.600	151,555	6.4266	0.00%
2019-10-24	0	0.900	0.890	0.900	0.880	0.910	566,600	509,008	0.8984	6.456	6.385	6.456	6.313	6.528	78,984	6.4445	-1.10%
2019-10-23	0	0.910	0.910	0.920	0.880	0.910	535,400	482,860	0.9019	6.528	6.528	6.600	6.313	6.528	74,634	6.4697	0.00%
2019-10-22	0	0.910	0.910	0.920	0.870	0.930	222,800	202,720	0.9099	6.528	6.528	6.600	6.241	6.671	31,058	6.5271	0.00%
2019-10-21	0	0.910	0.910	0.920	0.890	0.930	774,000	706,344	0.9126	6.528	6.528	6.600	6.385	6.671	107,895	6.5466	0.00%
2019-10-18	0	0.910	0.910	0.920	0.900	0.980	1,756,560	1,618,720	0.9215	6.528	6.528	6.600	6.456	7.030	244,863	6.6107	-2.15%
2019-10-17	0	0.930	0.920	0.930	0.920	0.950	1,045,930	969,843	0.9273	6.671	6.600	6.671	6.600	6.815	145,802	6.6518	1.09%
2019-10-16	0	0.920	0.920	0.930	0.920	0.950	1,093,200	1,023,696	0.9364	6.600	6.600	6.671	6.600	6.815	152,391	6.7175	0.00%
2019-10-15	0	0.920	0.910	0.930	0.900	0.930	1,119,400	1,022,298	0.9133	6.600	6.528	6.671	6.456	6.671	156,044	6.5514	-1.08%
2019-10-14	0	0.930	0.920	0.940	0.910	0.980	1,273,200	1,198,518	0.9413	6.671	6.600	6.743	6.528	7.030	177,483	6.7529	0.00%
2019-10-11	0	0.930	0.930	0.940	0.920	0.940	500,400	465,564	0.9304	6.671	6.671	6.743	6.600	6.743	69,755	6.6742	1.09%
2019-10-10	0	0.920	0.920	0.930	0.920	0.990	1,270,400	1,194,028	0.9399	6.600	6.600	6.671	6.600	7.102	177,093	6.7424	-2.13%
2019-10-09	0	0.940	0.940	0.950	0.930	0.970	858,200	817,332	0.9524	6.743	6.743	6.815	6.671	6.958	119,632	6.8320	0.00%
2019-10-08	0	0.940	0.940	0.950	0.860	0.950	3,146,000	2,894,932	0.9202	6.743	6.743	6.815	6.169	6.815	438,550	6.6011	0.00%
2019-10-04	0	0.940	0.940	0.950	0.930	1.010	1,954,200	1,863,632	0.9537	6.743	6.743	6.815	6.671	7.245	272,414	6.8412	-6.93%
2019-10-03	0	1.010	1.010	1.020	1.000	1.020	378,000	381,852	1.0102	7.245	7.245	7.317	7.174	7.317	52,693	7.2467	0.00%
2019-10-02	0	1.010	1.010	1.030	1.000	1.030	176,400	179,244	1.0161	7.245	7.245	7.389	7.174	7.389	24,590	7.2893	-1.94%
2019-09-30	0	1.030	1.030	1.040	1.010	1.040	408,827	422,178	1.0327	7.389	7.389	7.461	7.245	7.461	56,990	7.4079	1.98%
2019-09-27	0	1.010	1.010	1.030	1.000	1.030	820,000	833,676	1.0167	7.245	7.245	7.389	7.174	7.389	114,307	7.2933	0.00%
2019-09-26	0	1.010	1.010	1.020	1.010	1.040	903,600	921,012	1.0193	7.245	7.245	7.317	7.245	7.461	125,961	7.3119	-1.94%
2019-09-25	0	1.030	1.020	1.030	1.020	1.050	1,360,000	1,404,868	1.0330	7.389	7.317	7.389	7.317	7.532	189,583	7.4103	-0.96%
2019-09-24	0	1.040	1.040	1.050	1.040	1.090	1,109,200	1,177,704	1.0618	7.461	7.461	7.532	7.461	7.819	154,622	7.6167	0.00%
2019-09-23	0	1.040	1.040	1.050	1.030	1.060	5,632,868	5,833,879	1.0357	7.461	7.461	7.532	7.389	7.604	785,218	7.4296	0.97%
2019-09-20	0	1.030	1.020	1.030	1.030	1.070	9,454,124	9,753,064	1.0316	7.389	7.317	7.389	7.389	7.676	1,317,898	7.4005	-2.83%
2019-09-19	0	1.060	1.040	1.060	1.020	1.060	1,769,800	1,835,824	1.0373	7.604	7.461	7.604	7.317	7.604	246,709	7.4413	-1.85%
2019-09-18	0	1.080	1.060	1.080	1.060	1.150	2,293,600	2,497,396	1.0889	7.748	7.604	7.748	7.604	8.250	319,726	7.8110	-1.82%
2019-09-17	0	1.100	1.090	1.100	1.030	1.150	5,328,400	5,864,880	1.1007	7.891	7.819	7.891	7.389	8.250	742,775	7.8959	6.80%
2019-09-16	0	1.030	1.020	1.030	0.990	1.040	2,550,000	2,608,668	1.0230	7.389	7.317	7.389	7.102	7.461	355,468	7.3387	0.98%
2019-09-13	0	1.020	1.020	1.030	1.020	1.040	765,260	785,799	1.0268	7.317	7.317	7.389	7.317	7.461	106,677	7.3662	0.00%
2019-09-12	0	1.020	1.020	1.040	1.020	1.040	1,056,410	1,088,594	1.0305	7.317	7.317	7.461	7.317	7.461	147,263	7.3922	-1.92%
2019-09-11	0	1.040	1.030	1.040	1.030	1.040	686,400	709,752	1.0340	7.461	7.389	7.461	7.389	7.461	95,684	7.4177	0.97%
2019-09-10	0	1.030	1.030	1.040	1.030	1.050	302,400	314,520	1.0401	7.389	7.389	7.461	7.389	7.532	42,154	7.4612	0.00%
2019-09-09	0	1.030	1.030	1.040	1.030	1.060	1,624,530	1,684,014	1.0366	7.389	7.389	7.461	7.389	7.604	226,458	7.4363	-0.96%
2019-09-06	0	1.040	1.040	1.060	1.040	1.070	1,123,560	1,180,479	1.0507	7.461	7.461	7.604	7.461	7.676	156,623	7.5371	-0.95%
2019-09-05	0	1.050	1.050	1.060	1.030	1.060	2,402,520	2,514,151	1.0465	7.532	7.532	7.604	7.389	7.604	334,910	7.5070	0.96%
2019-09-04	0	1.040	1.030	1.040	1.020	1.060	1,275,900	1,322,952	1.0369	7.461	7.389	7.461	7.317	7.604	177,860	7.4382	0.00%
2019-09-03	0	1.040	1.030	1.040	1.000	1.070	2,860,230	2,941,973	1.0286	7.461	7.389	7.461	7.174	7.676	398,714	7.3787	0.00%
2019-09-02	0	1.040	1.040	1.060	0.990	1.080	1,707,400	1,759,846	1.0307	7.461	7.461	7.604	7.102	7.748	238,010	7.3940	-1.89%
2019-08-30	0	1.060	1.040	1.060	1.050	1.100	1,568,400	1,688,448	1.0765	7.604	7.461	7.604	7.532	7.891	218,634	7.7227	0.95%
2019-08-29	0	1.050	1.040	1.050	1.040	1.080	754,905	790,666	1.0474	7.532	7.461	7.532	7.461	7.748	105,233	7.5135	-0.94%
2019-08-28	0	1.060	1.050	1.060	1.010	1.060	1,303,200	1,362,360	1.0454	7.604	7.532	7.604	7.245	7.604	181,665	7.4993	3.92%
2019-08-27	0	1.020	1.020	1.030	0.990	1.050	3,552,200	3,617,636	1.0184	7.317	7.317	7.389	7.102	7.532	495,174	7.3058	0.00%
2019-08-26	0	1.020	1.020	1.030	1.020	1.040	1,560,100	1,608,388	1.0310	7.317	7.317	7.389	7.317	7.461	217,477	7.3957	-2.86%
2019-08-23	0	1.050	1.050	1.060	1.030	1.070	1,687,060	1,757,982	1.0420	7.532	7.532	7.604	7.389	7.676	235,175	7.4752	-0.94%
2019-08-22	0	1.060	1.040	1.060	1.040	1.080	1,415,620	1,482,716	1.0474	7.604	7.461	7.604	7.461	7.748	197,336	7.5136	0.95%
2019-08-21	0	1.050	1.050	1.060	1.040	1.080	1,111,200	1,175,976	1.0583	7.532	7.532	7.604	7.461	7.748	154,900	7.5918	0.96%
2019-08-20	0	1.040	1.040	1.050	1.040	1.070	927,600	971,328	1.0471	7.461	7.461	7.532	7.461	7.676	129,307	7.5118	-2.80%
2019-08-19	0	1.070	1.050	1.070	1.040	1.080	1,097,000	1,161,134	1.0585	7.676	7.532	7.676	7.461	7.748	152,921	7.5930	1.90%
2019-08-16	0	1.050	1.030	1.050	1.030	1.060	956,400	998,424	1.0439	7.532	7.389	7.532	7.389	7.604	133,321	7.4888	0.00%
2019-08-15	0	1.050	1.040	1.060	1.030	1.060	1,008,640	1,053,880	1.0449	7.532	7.461	7.604	7.389	7.604	140,604	7.4954	0.96%
2019-08-14	0	1.040	1.040	1.050	1.040	1.060	909,600	953,160	1.0479	7.461	7.461	7.532	7.461	7.604	126,798	7.5172	0.00%
2019-08-13	0	1.040	1.040	1.050	1.030	1.060	3,408,367	3,559,833	1.0444	7.461	7.461	7.532	7.389	7.604	475,124	7.4924	0.97%
2019-08-12	0	1.030	1.030	1.040	1.030	1.050	3,259,200	3,387,024	1.0392	7.389	7.389	7.461	7.389	7.532	454,330	7.4550	-2.83%
2019-08-09	0	1.060	1.050	1.060	1.050	1.080	1,388,742	1,467,815	1.0569	7.604	7.532	7.604	7.532	7.748	193,590	7.5821	0.00%
2019-08-08	0	1.060	1.060	1.070	1.050	1.090	1,181,740	1,258,236	1.0647	7.604	7.604	7.676	7.532	7.819	164,734	7.6380	-1.85%
2019-08-07	0	1.080	1.080	1.090	1.060	1.100	2,490,050	2,669,164	1.0719	7.748	7.748	7.819	7.604	7.891	347,111	7.6897	2.86%
2019-08-06	0	1.050	1.050	1.060	1.030	1.080	5,036,100	5,273,718	1.0472	7.532	7.532	7.604	7.389	7.748	702,029	7.5121	-0.94%
2019-08-05	0	1.060	1.050	1.060	1.020	1.120	4,873,420	5,235,680	1.0743	7.604	7.532	7.604	7.317	8.034	679,351	7.7069	0.00%
2019-08-02	0	1.060	1.060	1.080	1.060	1.110	3,224,300	3,470,606	1.0764	7.604	7.604	7.748	7.604	7.963	449,465	7.7216	-5.36%
2019-08-01	0	1.120	1.110	1.120	1.080	1.130	2,771,200	3,073,980	1.1093	8.034	7.963	8.034	7.748	8.106	386,303	7.9574	0.90%
2019-07-31	0	1.110	1.110	1.130	1.090	1.140	1,837,200	2,050,212	1.1159	7.963	7.963	8.106	7.819	8.178	256,104	8.0054	0.00%
2019-07-30	0	1.110	1.110	1.120	1.090	1.180	8,408,160	9,467,648	1.1260	7.963	7.963	8.034	7.819	8.465	1,172,091	8.0776	-4.31%
2019-07-29	0	1.160	1.150	1.160	1.140	1.220	7,439,622	8,688,076	1.1678	8.321	8.250	8.321	8.178	8.752	1,037,078	8.3775	0.00%
2019-07-26	0	1.160	1.160	1.180	1.110	1.220	12,232,200	14,568,474	1.1910	8.321	8.321	8.465	7.963	8.752	1,705,160	8.5438	2.65%
2019-07-25	0	1.130	1.130	1.140	1.130	1.290	16,221,061	19,226,159	1.1853	8.106	8.106	8.178	8.106	9.254	2,261,204	8.5026	-7.38%
2019-07-24	0	1.220	1.210	1.220	1.040	1.250	19,922,000	22,737,992	1.1414	8.752	8.680	8.752	7.461	8.967	2,777,112	8.1876	14.02%
2019-07-23	0	1.070	1.060	1.070	1.040	1.080	2,486,900	2,645,137	1.0636	7.676	7.604	7.676	7.461	7.748	346,672	7.6301	1.90%
2019-07-22	0	1.050	1.040	1.050	1.020	1.090	9,791,460	10,239,157	1.0457	7.532	7.461	7.532	7.317	7.819	1,364,922	7.5016	-3.67%
2019-07-19	0	1.090	1.080	1.090	1.080	1.160	9,995,200	11,251,870	1.1257	7.819	7.748	7.819	7.748	8.321	1,393,324	8.0756	-2.68%
2019-07-18	0	1.120	1.120	1.130	1.060	1.180	15,667,500	17,809,905	1.1367	8.034	8.034	8.106	7.604	8.465	2,184,038	8.1546	4.67%
2019-07-17	0	1.070	1.070	1.080	1.060	1.100	2,817,100	3,037,395	1.0782	7.676	7.676	7.748	7.604	7.891	392,702	7.7346	-2.73%
2019-07-16	0	1.100	1.090	1.100	1.060	1.100	3,113,110	3,350,500	1.0763	7.891	7.819	7.891	7.604	7.891	433,965	7.7207	1.85%
2019-07-15	0	1.080	1.060	1.080	1.030	1.090	3,620,300	3,877,938	1.0712	7.748	7.604	7.748	7.389	7.819	504,667	7.6841	1.89%
2019-07-12	0	1.060	1.050	1.060	1.030	1.080	2,469,640	2,620,631	1.0611	7.604	7.532	7.604	7.389	7.748	344,266	7.6122	2.91%
2019-07-11	0	1.030	1.030	1.060	1.030	1.100	4,924,800	5,200,488	1.0560	7.389	7.389	7.604	7.389	7.891	686,514	7.5752	1.98%
2019-07-10	0	1.010	1.010	1.030	1.000	1.050	1,902,000	1,951,380	1.0260	7.245	7.245	7.389	7.174	7.532	265,137	7.3599	0.00%
2019-07-09	0	1.010	1.010	1.020	1.000	1.040	2,840,000	2,887,468	1.0167	7.245	7.245	7.317	7.174	7.461	395,894	7.2935	-0.98%
2019-07-08	0	1.020	1.010	1.030	1.010	1.080	4,154,500	4,286,943	1.0319	7.317	7.245	7.389	7.245	7.748	579,134	7.4023	-4.67%
2019-07-05	0	1.070	1.070	1.080	1.050	1.110	1,667,400	1,794,516	1.0762	7.676	7.676	7.748	7.532	7.963	232,434	7.7205	-1.83%
2019-07-04	0	1.090	1.090	1.100	1.040	1.110	4,948,800	5,385,432	1.0882	7.819	7.819	7.891	7.461	7.963	689,859	7.8066	3.81%
2019-07-03	0	1.050	1.040	1.050	1.040	1.130	2,978,400	3,157,212	1.0600	7.532	7.461	7.532	7.461	8.106	415,187	7.6043	-3.67%
2019-07-02	0	1.090	1.080	1.090	1.080	1.130	3,181,014	3,504,879	1.1018	7.819	7.748	7.819	7.748	8.106	443,431	7.9040	0.93%
2019-06-28	0	1.080	1.070	1.080	1.070	1.090	1,566,091	1,691,249	1.0799	7.748	7.676	7.748	7.676	7.819	218,312	7.7469	-2.70%
2019-06-27	0	1.110	1.100	1.110	1.080	1.120	1,568,000	1,733,596	1.1056	7.963	7.891	7.963	7.748	8.034	218,578	7.9312	1.83%
2019-06-26	0	1.090	1.080	1.090	1.060	1.100	2,046,120	2,209,227	1.0797	7.819	7.748	7.819	7.604	7.891	285,228	7.7455	-0.91%
2019-06-25	0	1.100	1.090	1.100	1.090	1.140	1,407,600	1,566,012	1.1125	7.891	7.819	7.891	7.819	8.178	196,218	7.9810	-1.79%
2019-06-24	0	1.120	1.120	1.140	1.120	1.180	1,899,620	2,152,005	1.1329	8.034	8.034	8.178	8.034	8.465	264,806	8.1267	-0.88%
2019-06-21	0	1.130	1.130	1.150	1.130	1.230	5,660,700	6,577,782	1.1620	8.106	8.106	8.250	8.106	8.824	789,097	8.3358	0.00%
2019-06-20	0	1.130	1.130	1.140	1.120	1.160	2,947,930	3,338,924	1.1326	8.106	8.106	8.178	8.034	8.321	410,939	8.1251	-1.74%
2019-06-19	0	1.150	1.140	1.150	1.140	1.200	2,492,830	2,894,103	1.1610	8.250	8.178	8.250	8.178	8.608	347,499	8.3284	1.77%
2019-06-18	0	1.130	1.130	1.160	1.120	1.230	5,631,800	6,579,838	1.1683	8.106	8.106	8.321	8.034	8.824	785,069	8.3812	-4.24%
2019-06-17	0	1.180	1.180	1.190	1.120	1.480	18,129,759	23,668,757	1.3055	8.465	8.465	8.537	8.034	10.62	2,527,275	9.3653	-7.09%
2019-06-14	0	1.270	1.270	1.280	1.040	1.380	13,625,606	16,643,580	1.2215	9.111	9.111	9.182	7.461	9.900	1,899,399	8.7625	15.45%
2019-06-13	0	1.100	1.090	1.100	1.010	1.110	4,653,484	4,876,283	1.0479	7.891	7.819	7.891	7.245	7.963	648,692	7.5171	1.85%
2019-06-12	0	1.080	1.080	1.100	1.060	1.160	3,860,799	4,286,958	1.1104	7.748	7.748	7.891	7.604	8.321	538,193	7.9655	-8.47%
2019-06-11	0	1.180	1.180	1.190	1.170	1.220	1,510,800	1,798,872	1.1907	8.465	8.465	8.537	8.393	8.752	210,604	8.5415	-0.84%
2019-06-10	0	1.190	1.190	1.210	1.160	1.240	3,225,600	3,848,928	1.1932	8.537	8.537	8.680	8.321	8.895	449,646	8.5599	2.59%
2019-06-06	0	1.160	1.160	1.170	1.140	1.220	1,665,630	1,944,953	1.1677	8.321	8.321	8.393	8.178	8.752	232,188	8.3766	-4.92%
2019-06-05	0	1.220	1.210	1.220	1.120	1.290	6,584,831	7,904,337	1.2004	8.752	8.680	8.752	8.034	9.254	917,921	8.6111	-1.61%
2019-06-04	0	1.240	1.230	1.240	1.210	1.500	11,804,370	15,065,809	1.2763	8.895	8.824	8.895	8.680	10.76	1,645,521	9.1556	-17.33%
2019-06-03	0	1.500	1.490	1.500	1.450	1.580	3,966,400	5,989,636	1.5101	10.76	10.69	10.76	10.40	11.33	552,913	10.833	-3.23%
2019-05-31	0	1.550	1.550	1.570	1.500	1.650	4,205,350	6,673,497	1.5869	11.12	11.12	11.26	10.76	11.84	586,223	11.384	-0.64%
2019-05-30	0	1.560	1.550	1.560	1.550	1.680	6,142,800	9,780,348	1.5922	11.19	11.12	11.19	11.12	12.05	856,302	11.422	-7.14%
2019-05-29	0	1.680	1.680	1.690	1.630	1.720	2,878,658	4,841,254	1.6818	12.05	12.05	12.12	11.69	12.34	401,283	12.064	-1.18%
2019-05-28	0	1.700	1.680	1.700	1.630	1.740	2,806,800	4,722,876	1.6827	12.20	12.05	12.20	11.69	12.48	391,266	12.071	0.00%
2019-05-27	0	1.700	1.680	1.710	1.660	1.750	2,845,100	4,842,910	1.7022	12.20	12.05	12.27	11.91	12.55	396,605	12.211	-1.16%
2019-05-24	0	1.720	1.700	1.720	1.680	1.830	2,436,829	4,204,906	1.7256	12.34	12.20	12.34	12.05	13.13	339,692	12.379	-6.01%
2019-05-23	0	1.830	1.810	1.830	1.750	1.960	6,492,800	11,752,686	1.8101	13.13	12.98	13.13	12.55	14.06	905,092	12.985	-6.63%
2019-05-22	0	1.960	1.950	1.960	1.930	2.030	2,985,816	5,897,649	1.9752	14.06	13.99	14.06	13.85	14.56	416,221	14.170	-0.51%
2019-05-21	0	1.970	1.970	2.010	1.970	2.060	1,812,520	3,657,177	2.0177	14.13	14.13	14.42	14.13	14.78	252,664	14.474	-2.48%
2019-05-20	0	2.020	2.000	2.080	2.000	2.220	2,203,200	4,586,184	2.0816	14.49	14.35	14.92	14.35	15.93	307,124	14.933	-9.01%
2019-05-17	0	2.220	2.200	2.220	2.180	2.270	919,220	2,041,760	2.2212	15.93	15.78	15.93	15.64	16.28	128,139	15.934	-0.89%
2019-05-16	0	2.240	2.210	2.250	2.200	2.280	1,394,400	3,111,300	2.2313	16.07	15.85	16.14	15.78	16.36	194,378	16.006	-2.18%
2019-05-15	0	2.290	2.260	2.290	2.240	2.330	2,518,100	5,722,589	2.2726	16.43	16.21	16.43	16.07	16.71	351,021	16.303	1.33%
2019-05-14	0	2.260	2.240	2.260	2.240	2.350	3,002,030	6,805,501	2.2670	16.21	16.07	16.21	16.07	16.86	418,481	16.262	-5.04%
2019-05-10	0	2.380	2.380	2.390	2.380	2.490	867,400	2,099,566	2.4205	17.07	17.07	17.14	17.07	17.86	120,915	17.364	-2.06%
2019-05-09	0	2.430	2.410	2.430	2.360	2.450	2,124,700	5,106,203	2.4033	17.43	17.29	17.43	16.93	17.58	296,182	17.240	3.85%
2019-05-08	0	2.340	2.330	2.340	2.340	2.520	1,500,400	3,596,588	2.3971	16.79	16.71	16.79	16.79	18.08	209,155	17.196	-7.14%
2019-05-07	0	2.520	2.480	2.520	2.490	2.650	2,997,848	7,696,291	2.5673	18.08	17.79	18.08	17.86	19.01	417,898	18.417	-0.79%
2019-05-06	0	2.540	2.530	2.540	2.300	2.620	6,261,554	15,353,583	2.4520	18.22	18.15	18.22	16.50	18.79	872,856	17.590	2.83%
2019-05-03	0	2.470	2.460	2.470	2.420	2.520	682,200	1,693,958	2.4831	17.72	17.65	17.72	17.36	18.08	95,098	17.813	-1.98%
2019-05-02	0	2.520	2.470	2.520	2.430	2.560	1,228,200	3,051,546	2.4846	18.08	17.72	18.08	17.43	18.36	171,210	17.823	0.80%
2019-04-30	0	2.500	2.500	2.520	2.330	2.570	3,490,000	8,608,776	2.4667	17.93	17.93	18.08	16.71	18.44	486,503	17.695	5.04%
2019-04-29	0	2.380	2.370	2.380	2.330	2.710	6,992,510	17,392,177	2.4873	17.07	17.00	17.07	16.71	19.44	974,751	17.843	-9.51%
2019-04-26	0	2.630	2.620	2.630	2.300	2.660	20,153,001	50,628,400	2.5122	18.87	18.79	18.87	16.50	19.08	2,809,314	18.022	17.94%
2019-04-25	0	2.230	2.220	2.230	2.140	2.420	5,750,901	13,139,229	2.2847	16.00	15.93	16.00	15.35	17.36	801,671	16.390	3.72%
2019-04-24	0	2.150	2.140	2.150	2.140	2.180	604,800	1,300,572	2.1504	15.42	15.35	15.42	15.35	15.64	84,309	15.426	-1.38%
2019-04-23	0	2.180	2.150	2.180	2.110	2.190	756,700	1,630,777	2.1551	15.64	15.42	15.64	15.14	15.71	105,483	15.460	1.40%
2019-04-18	0	2.150	2.150	2.180	2.120	2.200	1,801,600	3,883,108	2.1554	15.42	15.42	15.64	15.21	15.78	251,142	15.462	-1.38%
2019-04-17	0	2.180	2.180	2.200	2.170	2.220	1,427,450	3,129,946	2.1927	15.64	15.64	15.78	15.57	15.93	198,985	15.730	-1.36%
2019-04-16	0	2.210	2.190	2.220	2.180	2.260	1,216,400	2,682,812	2.2055	15.85	15.71	15.93	15.64	16.21	169,565	15.822	0.00%
2019-04-15	0	2.210	2.210	2.230	2.190	2.300	1,257,400	2,800,674	2.2274	15.85	15.85	16.00	15.71	16.50	175,281	15.978	0.00%
2019-04-12	0	2.210	2.210	2.220	2.210	2.350	1,525,438	3,441,835	2.2563	15.85	15.85	15.93	15.85	16.86	212,645	16.186	-4.33%
2019-04-11	0	2.310	2.290	2.320	2.200	2.410	6,551,400	15,221,275	2.3234	16.57	16.43	16.64	15.78	17.29	913,260	16.667	5.48%
2019-04-10	0	2.190	2.190	2.200	2.180	2.240	822,200	1,812,878	2.2049	15.71	15.71	15.78	15.64	16.07	114,614	15.817	-1.35%
2019-04-09	0	2.220	2.220	2.240	2.200	2.250	831,600	1,853,412	2.2287	15.93	15.93	16.07	15.78	16.14	115,924	15.988	0.00%
2019-04-08	0	2.220	2.220	2.240	2.170	2.270	1,722,882	3,831,927	2.2241	15.93	15.93	16.07	15.57	16.28	240,168	15.955	1.37%
2019-04-04	0	2.190	2.180	2.210	2.160	2.250	1,393,200	3,073,368	2.2060	15.71	15.64	15.85	15.50	16.14	194,211	15.825	-0.45%
2019-04-03	0	2.200	2.190	2.200	2.160	2.230	1,165,934	2,560,558	2.1961	15.78	15.71	15.78	15.50	16.00	162,530	15.754	0.92%
2019-04-02	0	2.180	2.170	2.180	2.150	2.250	2,030,800	4,417,472	2.1752	15.64	15.57	15.64	15.42	16.14	283,092	15.604	-1.36%
2019-04-01	0	2.210	2.210	2.220	2.180	2.240	1,189,200	2,624,340	2.2068	15.85	15.85	15.93	15.64	16.07	165,774	15.831	-1.34%
2019-03-29	0	2.240	2.220	2.240	2.210	2.250	392,400	875,808	2.2319	16.07	15.93	16.07	15.85	16.14	54,700	16.011	0.00%
2019-03-28	0	2.240	2.230	2.240	2.180	2.270	871,600	1,954,988	2.2430	16.07	16.00	16.07	15.64	16.28	121,500	16.090	1.36%
2019-03-27	0	2.210	2.210	2.230	2.200	2.300	1,803,400	4,003,454	2.2199	15.85	15.85	16.00	15.78	16.50	251,393	15.925	-2.64%
2019-03-26	0	2.270	2.250	2.270	2.260	2.340	600,760	1,371,595	2.2831	16.28	16.14	16.28	16.21	16.79	83,746	16.378	0.44%
2019-03-25	0	2.260	2.250	2.260	2.200	2.370	2,335,150	5,389,495	2.3080	16.21	16.14	16.21	15.78	17.00	325,518	16.557	0.44%
2019-03-22	0	2.250	2.240	2.260	2.220	2.260	257,528	578,285	2.2455	16.14	16.07	16.21	15.93	16.21	35,899	16.109	-0.44%
2019-03-21	0	2.260	2.260	2.270	2.220	2.280	596,410	1,345,138	2.2554	16.21	16.21	16.28	15.93	16.36	83,139	16.179	-0.44%
2019-03-20	0	2.270	2.250	2.270	2.180	2.290	1,624,070	3,626,800	2.2332	16.28	16.14	16.28	15.64	16.43	226,394	16.020	-0.87%
2019-03-19	0	2.290	2.290	2.300	2.250	2.340	576,200	1,315,096	2.2824	16.43	16.43	16.50	16.14	16.79	80,322	16.373	-1.29%
2019-03-18	0	2.320	2.290	2.320	2.230	2.340	1,174,800	2,703,768	2.3015	16.64	16.43	16.64	16.00	16.79	163,766	16.510	3.11%
2019-03-15	0	2.250	2.240	2.250	2.200	2.300	1,217,820	2,737,122	2.2476	16.14	16.07	16.14	15.78	16.50	169,763	16.123	1.35%
2019-03-14	0	2.220	2.220	2.230	2.200	2.290	1,471,825	3,296,557	2.2398	15.93	15.93	16.00	15.78	16.43	205,171	16.067	-3.06%
2019-03-13	0	2.290	2.280	2.290	2.250	2.330	782,080	1,788,793	2.2872	16.43	16.36	16.43	16.14	16.71	109,021	16.408	-0.87%
2019-03-12	0	2.310	2.290	2.310	2.280	2.360	1,247,110	2,871,371	2.3024	16.57	16.43	16.57	16.36	16.93	173,846	16.517	0.00%
2019-03-11	0	2.310	2.310	2.330	2.280	2.350	1,186,340	2,739,718	2.3094	16.57	16.57	16.71	16.36	16.86	165,375	16.567	0.43%
2019-03-08	0	2.300	2.270	2.300	2.250	2.310	1,980,366	4,518,502	2.2816	16.50	16.28	16.50	16.14	16.57	276,062	16.368	0.00%
2019-03-07	0	2.300	2.290	2.300	2.280	2.400	2,380,800	5,545,224	2.3291	16.50	16.43	16.50	16.36	17.22	331,882	16.708	-3.36%
2019-03-06	0	2.380	2.360	2.380	2.320	2.430	1,379,433	3,285,289	2.3816	17.07	16.93	17.07	16.64	17.43	192,292	17.085	0.00%
2019-03-05	0	2.380	2.360	2.380	2.350	2.420	1,646,259	3,917,238	2.3795	17.07	16.93	17.07	16.86	17.36	229,487	17.070	-1.65%
2019-03-04	0	2.420	2.390	2.430	2.380	2.470	2,100,400	5,080,300	2.4187	17.36	17.14	17.43	17.07	17.72	292,794	17.351	-1.22%
2019-03-01	0	2.450	2.440	2.450	2.450	2.500	850,800	2,099,556	2.4677	17.58	17.50	17.58	17.58	17.93	118,601	17.703	-2.00%
2019-02-28	0	2.500	2.480	2.500	2.440	2.510	1,205,140	2,987,475	2.4789	17.93	17.79	17.93	17.50	18.01	167,996	17.783	2.04%
2019-02-27	0	2.450	2.450	2.470	2.390	2.490	2,452,734	5,995,777	2.4445	17.58	17.58	17.72	17.14	17.86	341,909	17.536	0.41%
2019-02-26	0	2.440	2.430	2.440	2.430	2.590	2,767,200	6,879,156	2.4860	17.50	17.43	17.50	17.43	18.58	385,746	17.833	-3.17%
2019-02-25	0	2.520	2.500	2.520	2.290	2.520	6,580,800	15,944,952	2.4230	18.08	17.93	18.08	16.43	18.08	917,359	17.381	7.69%
2019-02-22	0	2.340	2.330	2.340	2.250	2.390	2,634,875	6,032,915	2.2896	16.79	16.71	16.79	16.14	17.14	367,300	16.425	1.30%
2019-02-21	0	2.310	2.310	2.320	2.290	2.360	1,458,440	3,385,874	2.3216	16.57	16.57	16.64	16.43	16.93	203,305	16.654	-0.86%
2019-02-20	0	2.330	2.330	2.350	2.320	2.420	1,848,200	4,337,310	2.3468	16.71	16.71	16.86	16.64	17.36	257,638	16.835	-1.69%
2019-02-19	0	2.370	2.360	2.370	2.340	2.450	1,536,050	3,658,318	2.3816	17.00	16.93	17.00	16.79	17.58	214,124	17.085	0.85%
2019-02-18	0	2.350	2.340	2.380	2.310	2.420	1,762,195	4,162,042	2.3619	16.86	16.79	17.07	16.57	17.36	245,649	16.943	-1.26%
2019-02-15	0	2.380	2.350	2.380	2.330	2.430	1,404,400	3,322,560	2.3658	17.07	16.86	17.07	16.71	17.43	195,772	16.972	-1.65%
2019-02-14	0	2.420	2.420	2.430	2.380	2.430	1,330,800	3,201,828	2.4059	17.36	17.36	17.43	17.07	17.43	185,513	17.259	-0.41%
2019-02-13	0	2.430	2.420	2.430	2.380	2.450	816,850	1,975,566	2.4185	17.43	17.36	17.43	17.07	17.58	113,868	17.350	0.00%
2019-02-12	0	2.430	2.410	2.430	2.400	2.460	2,210,615	5,337,096	2.4143	17.43	17.29	17.43	17.22	17.65	308,158	17.319	-0.82%
2019-02-11	0	2.450	2.450	2.460	2.410	2.520	1,806,833	4,452,822	2.4644	17.58	17.58	17.65	17.29	18.08	251,871	17.679	-1.21%
2019-02-08	0	2.480	2.470	2.480	2.280	2.500	2,094,949	4,978,980	2.3767	17.79	17.72	17.79	16.36	17.93	292,034	17.049	-1.59%
2019-02-04	0	2.520	2.520	2.540	2.500	2.580	263,100	664,644	2.5262	18.08	18.08	18.22	17.93	18.51	36,676	18.122	0.00%
2019-02-01	0	2.520	2.520	2.540	2.510	2.580	774,650	1,963,524	2.5347	18.08	18.08	18.22	18.01	18.51	107,986	18.183	-2.33%
2019-01-31	0	2.580	2.560	2.580	2.500	2.620	989,130	2,536,926	2.5648	18.51	18.36	18.51	17.93	18.79	137,884	18.399	2.38%
2019-01-30	0	2.520	2.520	2.550	2.460	2.550	1,713,030	4,290,485	2.5046	18.08	18.08	18.29	17.65	18.29	238,795	17.967	1.20%
2019-01-29	0	2.490	2.490	2.500	2.470	2.550	1,466,560	3,673,773	2.5050	17.86	17.86	17.93	17.72	18.29	204,437	17.970	-1.19%
2019-01-28	0	2.520	2.520	2.540	2.520	2.610	1,326,230	3,390,318	2.5564	18.08	18.08	18.22	18.08	18.72	184,875	18.338	-1.56%
2019-01-25	0	2.560	2.560	2.570	2.460	2.610	1,793,580	4,560,873	2.5429	18.36	18.36	18.44	17.65	18.72	250,024	18.242	0.39%
2019-01-24	0	2.550	2.530	2.550	2.520	2.620	2,015,100	5,157,468	2.5594	18.29	18.15	18.29	18.08	18.79	280,903	18.360	-0.39%
2019-01-23	0	2.560	2.560	2.570	2.530	2.600	998,400	2,563,968	2.5681	18.36	18.36	18.44	18.15	18.65	139,176	18.422	-0.78%
2019-01-22	0	2.580	2.570	2.580	2.500	2.650	3,301,440	8,517,153	2.5798	18.51	18.44	18.51	17.93	19.01	460,218	18.507	-1.90%
2019-01-21	0	2.630	2.610	2.630	2.440	2.730	6,955,200	18,329,028	2.6353	18.87	18.72	18.87	17.50	19.58	969,550	18.905	6.91%
2019-01-18	0	2.460	2.460	2.470	2.400	2.510	2,460,060	6,039,528	2.4550	17.65	17.65	17.72	17.22	18.01	342,931	17.612	2.50%
2019-01-17	0	2.400	2.400	2.420	2.400	2.670	4,749,600	11,955,216	2.5171	17.22	17.22	17.36	17.22	19.15	662,091	18.057	-4.76%
2019-01-16	0	2.520	2.510	2.520	2.350	2.590	4,566,800	11,358,328	2.4872	18.08	18.01	18.08	16.86	18.58	636,609	17.842	4.13%
2019-01-15	0	2.420	2.420	2.430	2.290	2.540	4,530,000	10,949,076	2.4170	17.36	17.36	17.43	16.43	18.22	631,479	17.339	4.31%
2019-01-14	0	2.320	2.310	2.320	2.280	2.530	3,915,600	9,136,806	2.3334	16.64	16.57	16.64	16.36	18.15	545,832	16.739	-4.92%
2019-01-11	0	2.440	2.440	2.460	2.440	2.690	5,008,215	12,562,263	2.5083	17.50	17.50	17.65	17.50	19.30	698,142	17.994	-7.58%
2019-01-10	0	2.640	2.630	2.640	2.600	2.870	7,347,787	20,078,461	2.7326	18.94	18.87	18.94	18.65	20.59	1,024,276	19.603	0.38%
2019-01-09	0	2.630	2.620	2.630	2.240	2.650	8,857,680	22,475,263	2.5374	18.87	18.79	18.87	16.07	19.01	1,234,754	18.202	16.89%
2019-01-08	0	2.250	2.240	2.250	2.200	2.270	1,544,215	3,429,975	2.2212	16.14	16.07	16.14	15.78	16.28	215,262	15.934	0.45%
2019-01-07	0	2.240	2.240	2.250	2.170	2.320	2,204,710	4,957,736	2.2487	16.07	16.07	16.14	15.57	16.64	307,335	16.131	0.00%
2019-01-04	0	2.240	2.240	2.250	2.120	2.340	2,206,060	4,975,304	2.2553	16.07	16.07	16.14	15.21	16.79	307,523	16.179	0.00%
2019-01-03	0	2.240	2.230	2.240	2.120	2.290	2,305,200	5,050,152	2.1908	16.07	16.00	16.07	15.21	16.43	321,343	15.716	0.45%
2019-01-02	0	2.230	2.220	2.230	2.210	2.450	3,573,968	8,115,726	2.2708	16.00	15.93	16.00	15.85	17.58	498,209	16.290	-9.35%
2018-12-31	0	2.460	2.420	2.460	2.400	2.460	448,800	1,094,280	2.4382	17.65	17.36	17.65	17.22	17.65	62,562	17.491	3.36%
2018-12-28	0	2.380	2.380	2.390	2.380	2.450	1,196,851	2,857,773	2.3877	17.07	17.07	17.14	17.07	17.58	166,840	17.129	-1.24%
2018-12-27	0	2.410	2.410	2.450	2.410	2.570	2,258,140	5,628,021	2.4923	17.29	17.29	17.58	17.29	18.44	314,783	17.879	-2.43%
2018-12-24	0	2.470	2.450	2.470	2.420	2.520	809,260	2,002,157	2.4741	17.72	17.58	17.72	17.36	18.08	112,810	17.748	-1.20%
2018-12-21	0	2.500	2.500	2.510	2.500	2.690	3,698,975	9,417,057	2.5459	17.93	17.93	18.01	17.93	19.30	515,634	18.263	-7.06%
2018-12-20	0	2.690	2.680	2.690	2.430	2.690	3,985,600	10,087,726	2.5310	19.30	19.23	19.30	17.43	19.30	555,590	18.157	4.26%
2018-12-19	0	2.580	2.580	2.590	2.560	2.770	3,805,200	9,944,520	2.6134	18.51	18.51	18.58	18.36	19.87	530,442	18.748	-5.15%
2018-12-18	0	2.720	2.720	2.730	2.700	2.920	4,303,740	11,953,661	2.7775	19.51	19.51	19.58	19.37	20.95	599,938	19.925	-7.17%
2018-12-17	0	2.930	2.910	2.930	2.870	2.930	994,788	2,890,781	2.9059	21.02	20.88	21.02	20.59	21.02	138,673	20.846	0.34%
2018-12-14	0	2.920	2.900	2.920	2.870	2.980	2,629,970	7,705,706	2.9300	20.95	20.80	20.95	20.59	21.38	366,616	21.018	1.04%
2018-12-13	0	2.890	2.890	2.900	2.850	2.960	2,261,650	6,537,077	2.8904	20.73	20.73	20.80	20.44	21.23	315,272	20.735	-1.03%
2018-12-12	0	2.920	2.890	2.920	2.860	3.070	2,929,300	8,632,168	2.9468	20.95	20.73	20.95	20.52	22.02	408,342	21.140	-1.68%
2018-12-11	0	2.970	2.970	2.980	2.940	3.170	8,670,000	26,575,368	3.0652	21.31	21.31	21.38	21.09	22.74	1,208,592	21.989	-1.00%
2018-12-10	0	3.000	3.000	3.030	2.810	3.130	11,521,700	34,350,626	2.9814	21.52	21.52	21.74	20.16	22.45	1,606,117	21.387	7.14%
2018-12-07	0	2.800	2.790	2.800	2.790	2.950	2,354,800	6,633,468	2.8170	20.09	20.01	20.09	20.01	21.16	328,257	20.208	-2.78%
2018-12-06	0	2.880	2.840	2.880	2.810	2.950	3,649,332	10,437,096	2.8600	20.66	20.37	20.66	20.16	21.16	508,714	20.517	-1.37%
2018-12-05	0	2.920	2.920	2.930	2.850	3.040	4,495,000	13,199,742	2.9365	20.95	20.95	21.02	20.44	21.81	626,600	21.066	0.00%
2018-12-04	0	2.920	2.900	2.920	2.890	3.100	6,820,574	20,414,201	2.9930	20.95	20.80	20.95	20.73	22.24	950,783	21.471	-2.34%
2018-12-03	0	2.990	2.970	2.990	2.960	3.200	9,172,500	28,096,746	3.0632	21.45	21.31	21.45	21.23	22.96	1,278,640	21.974	-1.32%
2018-11-30	0	3.030	3.020	3.030	2.940	3.150	8,757,065	26,506,910	3.0269	21.74	21.66	21.74	21.09	22.60	1,220,728	21.714	-2.26%
2018-11-29	0	3.100	3.090	3.100	3.070	3.320	6,584,400	20,793,276	3.1580	22.24	22.17	22.24	22.02	23.82	917,861	22.654	-2.52%
2018-11-28	0	3.180	3.180	3.220	2.880	3.650	20,272,798	67,080,421	3.3089	22.81	22.81	23.10	20.66	26.18	2,826,013	23.737	-6.47%
2018-11-27	0	3.400	3.400	3.440	3.080	3.970	47,391,819	166,631,957	3.5160	24.39	24.39	24.68	22.09	28.48	6,606,385	25.223	24.54%
2018-11-26	0	2.730	2.730	2.740	2.500	2.820	10,005,430	27,280,932	2.7266	19.58	19.58	19.66	17.93	20.23	1,394,750	19.560	8.76%
2018-11-23	0	2.510	2.510	2.580	2.430	2.750	6,815,820	17,960,928	2.6352	18.01	18.01	18.51	17.43	19.73	950,120	18.904	3.29%
2018-11-22	0	2.430	2.430	2.440	2.380	2.520	1,793,600	4,388,108	2.4465	17.43	17.43	17.50	17.07	18.08	250,027	17.551	-2.02%
2018-11-21	0	2.480	2.480	2.490	2.470	2.590	2,741,789	6,916,881	2.5228	17.79	17.79	17.86	17.72	18.58	382,203	18.097	-4.25%
2018-11-20	0	2.590	2.580	2.590	2.530	2.680	2,628,754	6,845,429	2.6041	18.58	18.51	18.58	18.15	19.23	366,446	18.681	-3.00%
2018-11-19	0	2.670	2.650	2.670	2.630	2.740	2,074,162	5,557,682	2.6795	19.15	19.01	19.15	18.87	19.66	289,137	19.222	-1.48%
2018-11-16	0	2.710	2.690	2.710	2.620	2.800	4,034,181	10,949,825	2.7143	19.44	19.30	19.44	18.79	20.09	562,362	19.471	1.88%
2018-11-15	0	2.660	2.640	2.660	2.570	2.800	4,858,600	12,962,922	2.6680	19.08	18.94	19.08	18.44	20.09	677,285	19.140	-1.85%
2018-11-14	0	2.710	2.700	2.710	2.630	2.780	5,232,400	14,063,632	2.6878	19.44	19.37	19.44	18.87	19.94	729,393	19.281	4.63%
2018-11-13	0	2.590	2.580	2.590	2.550	2.970	17,096,316	47,505,609	2.7787	18.58	18.51	18.58	18.29	21.31	2,383,214	19.933	-3.72%
2018-11-12	0	2.690	2.680	2.690	2.250	2.760	12,943,950	33,788,047	2.6103	19.30	19.23	19.30	16.14	19.80	1,804,377	18.726	19.56%
2018-11-09	0	2.250	2.220	2.250	2.200	2.320	3,183,840	7,190,058	2.2583	16.14	15.93	16.14	15.78	16.64	443,825	16.200	-2.17%
2018-11-08	0	2.300	2.280	2.300	2.240	2.610	8,874,200	20,922,991	2.3577	16.50	16.36	16.50	16.07	18.72	1,237,057	16.914	-4.96%
2018-11-07	0	2.420	2.410	2.420	2.410	3.060	12,679,720	32,978,423	2.6009	17.36	17.29	17.36	17.29	21.95	1,767,544	18.658	-12.00%
2018-11-06	0	2.750	2.740	2.750	2.500	3.280	28,845,980	83,898,667	2.9085	19.73	19.66	19.73	17.93	23.53	4,021,108	20.865	7.42%
2018-11-05	0	2.560	2.550	2.560	1.830	2.660	27,220,556	65,494,784	2.4061	18.36	18.29	18.36	13.13	19.08	3,794,526	17.260	33.33%
2018-11-02	0	1.920	1.910	1.920	1.650	1.980	9,313,000	17,626,978	1.8927	13.77	13.70	13.77	11.84	14.20	1,298,225	13.578	19.25%
2018-11-01	0	1.610	1.610	1.640	1.590	1.680	761,632	1,242,439	1.6313	11.55	11.55	11.76	11.41	12.05	106,171	11.702	-1.23%
2018-10-31	0	1.630	1.600	1.630	1.570	1.660	1,122,000	1,820,532	1.6226	11.69	11.48	11.69	11.26	11.91	156,406	11.640	5.16%
2018-10-30	0	1.550	1.550	1.560	1.550	1.580	411,600	641,532	1.5586	11.12	11.12	11.19	11.12	11.33	57,377	11.181	-1.90%
2018-10-29	0	1.580	1.550	1.580	1.550	1.600	723,554	1,134,564	1.5680	11.33	11.12	11.33	11.12	11.48	100,863	11.249	0.00%
2018-10-26	0	1.580	1.560	1.590	1.560	1.630	637,800	1,012,098	1.5869	11.33	11.19	11.41	11.19	11.69	88,909	11.384	0.00%
2018-10-25	0	1.580	1.580	1.600	1.560	1.650	1,179,280	1,877,156	1.5918	11.33	11.33	11.48	11.19	11.84	164,391	11.419	-1.86%
2018-10-24	0	1.610	1.590	1.610	1.600	1.750	1,480,530	2,451,204	1.6556	11.55	11.41	11.55	11.48	12.55	206,385	11.877	-4.73%
2018-10-23	0	1.690	1.680	1.690	1.660	1.800	2,164,180	3,715,003	1.7166	12.12	12.05	12.12	11.91	12.91	301,685	12.314	-5.06%
2018-10-22	0	1.780	1.770	1.780	1.740	1.840	2,027,400	3,611,132	1.7812	12.77	12.70	12.77	12.48	13.20	282,618	12.777	0.56%
2018-10-19	0	1.770	1.760	1.770	1.710	1.820	1,984,684	3,528,882	1.7781	12.70	12.63	12.70	12.27	13.06	276,663	12.755	0.00%
2018-10-18	0	1.770	1.750	1.770	1.760	1.950	2,223,236	4,135,441	1.8601	12.70	12.55	12.70	12.63	13.99	309,917	13.344	-1.12%
2018-10-16	0	1.790	1.780	1.790	1.640	1.820	3,788,505	6,676,471	1.7623	12.84	12.77	12.84	11.76	13.06	528,115	12.642	5.92%
2018-10-15	0	1.690	1.680	1.690	1.570	1.750	1,879,162	3,171,255	1.6876	12.12	12.05	12.12	11.26	12.55	261,954	12.106	6.29%
2018-10-12	0	1.590	1.590	1.630	1.560	1.660	1,086,000	1,748,628	1.6102	11.41	11.41	11.69	11.19	11.91	151,388	11.551	1.92%
2018-10-11	0	1.560	1.550	1.560	1.550	1.650	2,121,600	3,343,860	1.5761	11.19	11.12	11.19	11.12	11.84	295,749	11.306	-7.69%
2018-10-10	0	1.690	1.690	1.720	1.660	1.780	2,441,060	4,191,167	1.7169	12.12	12.12	12.34	11.91	12.77	340,282	12.317	-5.06%
2018-10-09	0	1.780	1.750	1.780	1.730	1.850	1,732,800	3,079,740	1.7773	12.77	12.55	12.77	12.41	13.27	241,551	12.750	-1.11%
2018-10-08	0	1.800	1.800	1.810	1.760	1.950	3,004,800	5,581,008	1.8574	12.91	12.91	12.98	12.63	13.99	418,867	13.324	2.27%
2018-10-05	0	1.760	1.760	1.780	1.710	1.830	730,390	1,288,597	1.7643	12.63	12.63	12.77	12.27	13.13	101,816	12.656	-3.30%
2018-10-04	0	1.820	1.820	1.830	1.800	1.940	1,874,060	3,449,226	1.8405	13.06	13.06	13.13	12.91	13.92	261,243	13.203	-4.21%
2018-10-03	0	1.900	1.890	1.900	1.680	2.140	7,217,400	13,728,771	1.9022	13.63	13.56	13.63	12.05	15.35	1,006,100	13.646	5.56%
2018-10-02	0	1.800	1.790	1.800	1.780	2.300	9,893,539	19,953,493	2.0168	12.91	12.84	12.91	12.77	16.50	1,379,152	14.468	-28.57%
2018-09-28	0	2.520	2.520	2.550	2.520	2.630	1,116,022	2,855,672	2.5588	18.08	18.08	18.29	18.08	18.87	155,573	18.356	-6.32%
2018-09-27	0	2.690	2.630	2.690	2.550	2.710	1,179,200	3,098,878	2.6279	19.30	18.87	19.30	18.29	19.44	164,380	18.852	0.75%
2018-09-26	0	2.670	2.670	2.690	2.660	2.730	944,120	2,545,429	2.6961	19.15	19.15	19.30	19.08	19.58	131,610	19.341	-0.74%
2018-09-24	0	2.690	2.690	2.780	2.660	2.850	932,400	2,557,830	2.7433	19.30	19.30	19.94	19.08	20.44	129,976	19.679	-4.95%
2018-09-21	0	2.830	2.830	2.840	2.720	2.940	1,913,258	5,435,230	2.8408	20.30	20.30	20.37	19.51	21.09	266,707	20.379	4.43%
2018-09-20	0	2.710	2.710	2.790	2.650	2.800	1,019,302	2,768,493	2.7161	19.44	19.44	20.01	19.01	20.09	142,090	19.484	-2.52%
2018-09-19	0	2.780	2.760	2.780	2.750	2.840	952,300	2,653,393	2.7863	19.94	19.80	19.94	19.73	20.37	132,750	19.988	-0.71%
2018-09-18	0	2.800	2.750	2.800	2.670	2.800	656,459	1,794,326	2.7333	20.09	19.73	20.09	19.15	20.09	91,510	19.608	3.70%
2018-09-17	0	2.700	2.700	2.760	2.700	2.800	567,200	1,559,408	2.7493	19.37	19.37	19.80	19.37	20.09	79,067	19.723	-3.57%
2018-09-14	0	2.800	2.790	2.800	2.720	2.850	1,227,400	3,435,488	2.7990	20.09	20.01	20.09	19.51	20.44	171,099	20.079	1.82%
2018-09-13	0	2.750	2.730	2.750	2.680	2.820	1,504,000	4,113,600	2.7351	19.73	19.58	19.73	19.23	20.23	209,656	19.621	0.73%
2018-09-12	0	2.730	2.670	2.730	2.620	2.840	1,324,840	3,596,218	2.7145	19.58	19.15	19.58	18.79	20.37	184,682	19.473	-2.50%
2018-09-11	0	2.800	2.770	2.800	2.760	2.920	1,661,050	4,678,460	2.8166	20.09	19.87	20.09	19.80	20.95	231,549	20.205	-2.10%
2018-09-10	0	2.860	2.860	2.880	2.860	3.000	1,351,600	3,926,340	2.9050	20.52	20.52	20.66	20.52	21.52	188,412	20.839	-4.03%
2018-09-07	0	2.980	2.950	2.980	2.890	3.050	1,142,305	3,390,929	2.9685	21.38	21.16	21.38	20.73	21.88	159,236	21.295	2.41%
2018-09-06	0	2.910	2.900	2.910	2.880	3.010	1,558,200	4,554,747	2.9231	20.88	20.80	20.88	20.66	21.59	217,212	20.969	-1.36%
2018-09-05	0	2.950	2.930	2.950	2.910	3.100	2,889,900	8,608,365	2.9788	21.16	21.02	21.16	20.88	22.24	402,850	21.369	-4.53%
2018-09-04	0	3.090	3.070	3.090	3.040	3.140	1,601,000	4,941,078	3.0862	22.17	22.02	22.17	21.81	22.53	223,178	22.140	-0.32%
2018-09-03	0	3.100	3.100	3.140	3.080	3.300	1,681,563	5,276,782	3.1380	22.24	22.24	22.53	22.09	23.67	234,409	22.511	-2.21%
2018-08-31	0	3.170	3.150	3.170	3.020	3.290	3,285,028	10,336,798	3.1466	22.74	22.60	22.74	21.66	23.60	457,930	22.573	0.32%
2018-08-30	0	3.160	3.160	3.190	3.160	3.340	3,098,814	10,006,632	3.2292	22.67	22.67	22.88	22.67	23.96	431,972	23.165	-4.24%
2018-08-29	0	3.300	3.300	3.320	3.250	3.470	5,714,359	18,990,610	3.3233	23.67	23.67	23.82	23.31	24.89	796,577	23.840	1.85%
2018-08-28	0	3.240	3.230	3.270	3.160	3.380	5,366,040	17,488,957	3.2592	23.24	23.17	23.46	22.67	24.25	748,022	23.380	1.57%
2018-08-27	0	3.190	3.190	3.200	2.870	3.400	18,640,490	58,844,402	3.1568	22.88	22.88	22.96	20.59	24.39	2,598,471	22.646	1.27%
2018-08-24	0	3.150	3.150	3.170	2.520	3.380	63,183,361	193,822,684	3.0676	22.60	22.60	22.74	18.08	24.25	8,807,714	22.006	-16.22%
2018-08-23	1	3.760	3.760	3.770	3.650	5.620	20,740,555	90,489,732	4.3629	26.97	26.97	27.04	26.18	40.32	2,891,218	31.298	-35.06%
2018-08-22	0	5.790	5.750	5.790	5.670	6.050	1,514,381	8,741,506	5.7723	41.54	41.25	41.54	40.67	43.40	211,104	41.409	-2.85%
2018-08-21	0	5.960	5.910	5.980	5.770	6.100	890,800	5,307,036	5.9576	42.75	42.40	42.90	41.39	43.76	124,177	42.738	4.56%
2018-08-20	0	5.700	5.680	5.700	5.420	5.700	703,380	3,941,321	5.6034	40.89	40.75	40.89	38.88	40.89	98,051	40.197	4.40%
2018-08-17	0	5.460	5.460	5.580	5.460	5.850	1,543,309	8,615,234	5.5823	39.17	39.17	40.03	39.17	41.97	215,136	40.045	-2.50%
2018-08-16	0	5.600	5.600	5.700	5.580	5.740	1,019,470	5,751,389	5.6415	40.17	40.17	40.89	40.03	41.18	142,113	40.470	-3.28%
2018-08-15	0	5.790	5.730	5.800	5.560	5.980	1,977,660	11,541,276	5.8358	41.54	41.10	41.61	39.89	42.90	275,684	41.864	-1.19%
2018-08-14	0	5.860	5.830	5.860	5.800	5.980	1,305,830	7,678,775	5.8804	42.04	41.82	42.04	41.61	42.90	182,032	42.184	-2.66%
2018-08-13	0	6.020	6.020	6.100	5.990	6.180	803,634	4,897,201	6.0938	43.19	43.19	43.76	42.97	44.33	112,026	43.715	-3.53%
2018-08-10	0	6.240	6.170	6.240	6.080	6.400	1,156,800	7,192,776	6.2178	44.76	44.26	44.76	43.62	45.91	161,257	44.604	-0.16%
2018-08-09	0	6.250	6.200	6.250	5.850	6.340	2,413,205	14,777,491	6.1236	44.84	44.48	44.84	41.97	45.48	336,399	43.928	4.52%
2018-08-08	0	5.980	5.980	6.000	5.900	6.250	1,362,860	8,215,226	6.0279	42.90	42.90	43.04	42.32	44.84	189,982	43.242	-5.83%
2018-08-07	0	6.350	6.320	6.350	5.700	6.400	2,314,089	14,182,259	6.1287	45.55	45.34	45.55	40.89	45.91	322,582	43.965	3.59%
2018-08-06	0	6.130	6.030	6.130	6.000	6.800	2,225,595	14,019,782	6.2993	43.97	43.26	43.97	43.04	48.78	310,246	45.189	-6.41%
2018-08-03	0	6.550	6.540	6.550	6.500	7.240	3,881,280	26,918,192	6.9354	46.99	46.92	46.99	46.63	51.94	541,048	49.752	-5.48%
2018-08-02	0	6.930	6.890	6.930	6.700	7.600	3,335,440	23,364,560	7.0049	49.71	49.43	49.71	48.06	54.52	464,958	50.251	-8.45%
2018-08-01	0	7.570	7.530	7.570	7.500	7.860	1,938,670	14,825,326	7.6472	54.30	54.02	54.30	53.80	56.38	270,249	54.858	-2.45%
2018-07-31	0	7.760	7.760	7.770	7.520	7.910	3,553,962	27,324,755	7.6885	55.67	55.67	55.74	53.95	56.74	495,420	55.155	-1.65%
2018-07-30	0	7.890	7.910	7.930	7.700	8.300	4,471,200	35,758,661	7.9976	56.60	56.74	56.89	55.24	59.54	623,282	57.372	5.34%
2018-07-27	0	7.490	7.480	7.500	7.370	8.730	5,598,540	44,840,452	8.0093	53.73	53.66	53.80	52.87	62.63	780,432	57.456	-10.19%
2018-07-26	0	8.340	8.340	8.480	8.000	11.00	17,708,718	163,596,274	9.2382	59.83	59.83	60.83	57.39	78.91	2,468,582	66.271	5.57%
2018-07-25	1	7.900	7.900	7.940	6.880	7.960	4,548,180	33,875,811	7.4482	56.67	56.67	56.96	49.35	57.10	634,013	53.431	16.69%
2018-07-24	0	6.770	6.740	6.770	5.660	6.890	6,929,700	44,676,999	6.4472	48.57	48.35	48.57	40.60	49.43	965,995	46.250	19.61%
2018-07-23	0	5.660	5.660	5.730	4.950	5.960	3,644,508	20,612,163	5.6557	40.60	40.60	41.10	35.51	42.75	508,042	40.572	12.52%
2018-07-20	0	5.030	5.030	5.060	4.880	5.120	682,000	3,397,282	4.9814	36.08	36.08	36.30	35.01	36.73	95,070	35.734	1.41%
2018-07-19	0	4.960	4.930	4.960	4.900	5.030	1,105,700	5,487,857	4.9632	35.58	35.37	35.58	35.15	36.08	154,134	35.605	-1.00%
2018-07-18	0	5.010	5.010	5.020	4.610	5.010	515,820	2,474,087	4.7964	35.94	35.94	36.01	33.07	35.94	71,905	34.408	7.74%
2018-07-17	0	4.650	4.690	4.700	4.640	4.830	1,210,470	5,680,471	4.6928	33.36	33.64	33.72	33.29	34.65	168,739	33.664	-4.12%
2018-07-16	0	4.850	4.850	4.930	4.700	5.040	582,520	2,839,409	4.8744	34.79	34.79	35.37	33.72	36.16	81,203	34.967	-4.53%
2018-07-13	0	5.080	5.060	5.120	5.080	5.240	540,950	2,778,249	5.1359	36.44	36.30	36.73	36.44	37.59	75,408	36.843	-0.97%
2018-07-12	0	5.130	5.120	5.230	5.100	5.390	901,800	4,678,206	5.1876	36.80	36.73	37.52	36.59	38.67	125,710	37.214	-2.84%
2018-07-11	0	5.280	5.280	5.350	5.250	5.570	492,438	2,644,469	5.3702	37.88	37.88	38.38	37.66	39.96	68,645	38.524	-5.38%
2018-07-10	0	5.580	5.500	5.580	5.300	5.800	593,980	3,324,672	5.5973	40.03	39.46	40.03	38.02	41.61	82,800	40.153	-1.41%
2018-07-09	0	5.660	5.580	5.670	5.250	5.660	1,224,971	6,789,083	5.5422	40.60	40.03	40.67	37.66	40.60	170,760	39.758	5.20%
2018-07-06	0	5.380	5.300	5.380	4.730	5.420	1,998,280	10,095,460	5.0521	38.59	38.02	38.59	33.93	38.88	278,559	36.242	6.53%
2018-07-05	0	5.050	5.050	5.060	5.050	5.600	1,005,700	5,238,708	5.2090	36.23	36.23	36.30	36.23	40.17	140,194	37.368	-9.34%
2018-07-04	0	5.570	5.530	5.580	5.320	6.600	902,140	5,109,734	5.6640	39.96	39.67	40.03	38.16	47.35	125,758	40.632	-6.39%
2018-07-03	0	0.119	0.119	0.120	0.116	0.129	168,166,421	20,751,446	0.1234	42.68	42.68	43.04	41.61	46.27	468,846	44.261	-0.83%
2018-06-29	0	0.120	0.118	0.120	0.115	0.122	68,582,000	8,101,718	0.1181	43.04	42.32	43.04	41.25	43.76	191,206	42.372	0.00%
2018-06-28	0	0.120	0.120	0.121	0.115	0.123	47,873,500	5,663,628	0.1183	43.04	43.04	43.40	41.25	44.12	133,471	42.434	4.35%
2018-06-27	0	0.115	0.115	0.116	0.114	0.120	45,888,308	5,341,430	0.1164	41.25	41.25	41.61	40.89	43.04	127,936	41.751	-3.36%
2018-06-26	0	0.119	0.119	0.120	0.117	0.122	70,432,000	8,402,330	0.1193	42.68	42.68	43.04	41.97	43.76	196,363	42.790	-3.25%
2018-06-25	0	0.123	0.122	0.123	0.116	0.127	88,405,000	10,710,430	0.1212	44.12	43.76	44.12	41.61	45.55	246,472	43.455	-1.60%
2018-06-22	0	0.125	0.125	0.127	0.120	0.133	80,148,492	10,199,425	0.1273	44.84	44.84	45.55	43.04	47.70	223,453	45.645	2.46%
2018-06-21	0	0.122	0.122	0.123	0.120	0.132	79,622,500	9,990,525	0.1255	43.76	43.76	44.12	43.04	47.35	221,986	45.005	-6.87%
2018-06-20	0	0.131	0.132	0.133	0.128	0.135	71,590,000	9,429,830	0.1317	46.99	47.35	47.70	45.91	48.42	199,592	47.246	-2.96%
2018-06-19	0	0.135	0.133	0.135	0.132	0.142	63,677,038	8,608,463	0.1352	48.42	47.70	48.42	47.35	50.93	177,531	48.490	-2.88%
2018-06-15	0	0.139	0.139	0.141	0.139	0.147	91,775,567	12,858,936	0.1401	49.86	49.86	50.57	49.86	52.73	255,869	50.256	-2.80%
2018-06-14	0	0.143	0.143	0.145	0.135	0.152	140,329,500	20,451,413	0.1457	51.29	51.29	52.01	48.42	54.52	391,237	52.274	5.93%
2018-06-13	0	0.135	0.135	0.137	0.134	0.145	134,955,280	18,557,623	0.1375	48.42	48.42	49.14	48.06	52.01	376,253	49.322	-6.90%
2018-06-12	0	0.145	0.145	0.147	0.141	0.162	206,986,398	30,495,972	0.1473	52.01	52.01	52.73	50.57	58.11	577,075	52.846	-6.45%
2018-06-11	0	0.155	0.155	0.156	0.152	0.170	281,707,250	45,592,974	0.1618	55.60	55.60	55.95	54.52	60.98	785,396	58.051	1.97%
2018-06-08	0	0.152	0.152	0.153	0.129	0.157	379,774,115	55,271,331	0.1455	54.52	54.52	54.88	46.27	56.31	1,058,805	52.202	13.43%
2018-06-07	0	0.134	0.133	0.134	0.116	0.138	290,623,900	37,368,432	0.1286	48.06	47.70	48.06	41.61	49.50	810,255	46.119	15.52%
2018-06-06	0	0.116	0.115	0.116	0.112	0.121	122,061,264	14,063,599	0.1152	41.61	41.25	41.61	40.17	43.40	340,305	41.326	-4.13%
2018-06-05	0	0.121	0.120	0.121	0.118	0.128	86,815,000	10,530,751	0.1213	43.40	43.04	43.40	42.32	45.91	242,039	43.508	-3.97%
2018-06-04	0	0.126	0.125	0.126	0.112	0.133	270,797,000	33,203,350	0.1226	45.19	44.84	45.19	40.17	47.70	754,978	43.979	5.00%
2018-06-01	0	0.120	0.120	0.122	0.119	0.139	318,881,544	41,464,441	0.1300	43.04	43.04	43.76	42.68	49.86	889,037	46.640	-13.67%
2018-05-31	0	0.139	0.139	0.140	0.137	0.157	291,778,000	42,302,930	0.1450	49.86	49.86	50.22	49.14	56.31	813,473	52.003	-6.71%
2018-05-30	0	0.149	0.149	0.150	0.147	0.176	614,221,900	96,475,016	0.1571	53.44	53.44	53.80	52.73	63.13	1,712,442	56.338	-23.98%
2018-05-29	0	0.196	0.193	0.196	0.188	0.200	80,126,000	15,488,428	0.1933	70.30	69.23	70.30	67.43	71.74	223,390	69.334	-2.00%
2018-05-28	0	0.200	0.199	0.201	0.197	0.203	28,791,500	5,759,902	0.2001	71.74	71.38	72.10	70.66	72.81	80,270	71.756	-1.48%
2018-05-25	0	0.203	0.200	0.203	0.199	0.205	26,469,000	5,327,967	0.2013	72.81	71.74	72.81	71.38	73.53	73,795	72.199	-0.49%
2018-05-24	0	0.204	0.203	0.204	0.201	0.206	26,215,675	5,322,382	0.2030	73.17	72.81	73.17	72.10	73.89	73,089	72.821	1.49%
2018-05-23	0	0.201	0.201	0.203	0.201	0.211	44,200,000	9,117,660	0.2063	72.10	72.10	72.81	72.10	75.68	123,229	73.990	-3.83%
2018-05-21	0	0.209	0.208	0.209	0.201	0.211	76,830,000	15,945,960	0.2075	74.96	74.61	74.96	72.10	75.68	214,201	74.444	4.50%
2018-05-18	0	0.200	0.200	0.202	0.196	0.203	52,860,000	10,560,840	0.1998	71.74	71.74	72.45	70.30	72.81	147,373	71.661	-1.48%
2018-05-17	0	0.203	0.203	0.204	0.203	0.209	49,020,000	10,067,640	0.2054	72.81	72.81	73.17	72.81	74.96	136,667	73.665	1.00%
2018-05-16	0	0.201	0.201	0.202	0.200	0.209	74,402,000	15,163,858	0.2038	72.10	72.10	72.45	71.74	74.96	207,432	73.103	-3.37%
2018-05-15	0	0.208	0.208	0.210	0.208	0.214	62,315,966	13,070,453	0.2097	74.61	74.61	75.32	74.61	76.76	173,736	75.232	-3.26%
2018-05-14	0	0.215	0.213	0.215	0.207	0.217	74,644,915	15,842,164	0.2122	77.12	76.40	77.12	74.25	77.83	208,109	76.124	0.00%
2018-05-11	0	0.215	0.214	0.215	0.208	0.228	150,210,000	32,881,810	0.2189	77.12	76.76	77.12	74.61	81.78	418,783	78.517	2.87%
2018-05-10	0	0.209	0.209	0.210	0.204	0.214	102,060,000	21,282,780	0.2085	74.96	74.96	75.32	73.17	76.76	284,542	74.797	-0.48%
2018-05-09	0	0.210	0.209	0.210	0.207	0.230	172,075,000	37,119,197	0.2157	75.32	74.96	75.32	74.25	82.50	479,743	77.373	-7.49%
2018-05-08	0	0.227	0.227	0.229	0.225	0.235	93,692,148	21,534,641	0.2298	81.42	81.42	82.14	80.70	84.29	261,212	82.441	-0.87%
2018-05-07	0	0.229	0.229	0.230	0.222	0.241	155,416,000	36,156,936	0.2326	82.14	82.14	82.50	79.63	86.44	433,298	83.446	-1.72%
2018-05-04	0	0.233	0.233	0.234	0.228	0.255	508,500,000	123,612,900	0.2431	83.57	83.57	83.93	81.78	91.46	1,417,691	87.193	-1.27%
2018-05-03	0	0.236	0.236	0.238	0.192	0.245	669,965,280	151,341,754	0.2259	84.65	84.65	85.37	68.87	87.88	1,867,853	81.024	19.19%
2018-05-02	0	0.198	0.196	0.198	0.187	0.204	368,155,482	71,738,414	0.1949	71.02	70.30	71.02	67.07	73.17	1,026,412	69.892	10.00%
2018-04-30	0	0.180	0.179	0.180	0.175	0.184	68,890,000	12,370,060	0.1796	64.56	64.20	64.56	62.77	66.00	192,064	64.406	2.27%
2018-04-27	0	0.176	0.174	0.176	0.172	0.182	78,460,000	13,788,960	0.1757	63.13	62.41	63.13	61.69	65.28	218,745	63.037	-2.22%
2018-04-26	0	0.180	0.179	0.180	0.172	0.192	1,923,035,000	358,902,990	0.1866	64.56	64.20	64.56	61.69	68.87	5,361,393	66.942	1.69%
2018-04-25	0	0.177	0.177	0.178	0.134	0.182	957,165,400	149,321,369	0.1560	63.49	63.49	63.85	48.06	65.28	2,668,563	55.956	7.93%
2018-04-24	0	0.164	0.164	0.166	0.164	0.190	319,466,727	55,450,168	0.1736	58.82	58.82	59.54	58.82	68.15	890,669	62.257	-13.23%
2018-04-23	0	0.189	0.187	0.189	0.187	0.204	171,020,500	32,762,593	0.1916	67.79	67.07	67.79	67.07	73.17	476,803	68.713	-7.35%
2018-04-20	0	0.204	0.202	0.204	0.198	0.215	96,360,000	19,817,100	0.2057	73.17	72.45	73.17	71.02	77.12	268,650	73.765	-1.45%
2018-04-19	0	0.207	0.207	0.210	0.203	0.220	92,742,981	19,581,539	0.2111	74.25	74.25	75.32	72.81	78.91	258,566	75.731	-0.96%
2018-04-18	0	0.209	0.208	0.210	0.205	0.230	125,265,000	27,001,260	0.2156	74.96	74.61	75.32	73.53	82.50	349,237	77.315	-7.93%
2018-04-17	0	0.227	0.226	0.227	0.224	0.245	718,757,064	172,117,315	0.2395	81.42	81.06	81.42	80.34	87.88	2,003,884	85.892	-5.02%
2018-04-16	0	0.239	0.239	0.240	0.232	0.244	132,420,000	31,867,160	0.2407	85.72	85.72	86.08	83.21	87.52	369,185	86.318	1.70%
2018-04-13	0	0.235	0.234	0.235	0.230	0.239	160,750,000	37,759,190	0.2349	84.29	83.93	84.29	82.50	85.72	448,169	84.252	3.07%
2018-04-12	0	0.228	0.228	0.229	0.222	0.234	90,180,000	20,670,720	0.2292	81.78	81.78	82.14	79.63	83.93	251,421	82.216	1.33%
2018-04-11	0	0.225	0.225	0.227	0.222	0.235	105,191,752	23,935,741	0.2275	80.70	80.70	81.42	79.63	84.29	293,273	81.616	-1.32%
2018-04-10	0	0.228	0.227	0.228	0.226	0.247	365,414,000	85,711,254	0.2346	81.78	81.42	81.78	81.06	88.59	1,018,769	84.132	0.88%
2018-04-09	0	0.226	0.225	0.226	0.205	0.229	298,300,000	66,067,560	0.2215	81.06	80.70	81.06	73.53	82.14	831,656	79.441	10.24%
2018-04-06	0	0.205	0.205	0.206	0.205	0.218	76,333,500	16,047,757	0.2102	73.53	73.53	73.89	73.53	78.19	212,817	75.406	-1.44%
2018-04-04	0	0.208	0.208	0.209	0.200	0.227	323,127,262	69,713,683	0.2157	74.61	74.61	74.96	71.74	81.42	900,874	77.384	5.58%
2018-04-03	0	0.197	0.196	0.197	0.190	0.218	324,196,000	64,251,964	0.1982	70.66	70.30	70.66	68.15	78.19	903,854	71.087	-9.63%
2018-03-29	0	0.218	0.218	0.220	0.216	0.255	552,282,481	127,403,507	0.2307	78.19	78.19	78.91	77.48	91.46	1,539,755	82.743	-12.80%
2018-03-28	0	0.250	0.250	0.255	0.250	0.270	319,802,448	82,012,023	0.2564	89.67	89.67	91.46	89.67	96.84	891,605	91.983	-7.41%
2018-03-27	0	0.270	0.270	0.275	0.270	0.285	257,089,159	70,910,336	0.2758	96.84	96.84	98.64	96.84	102.2	716,761	98.932	1.89%
2018-03-26	0	0.265	0.265	0.270	0.255	0.270	309,900,000	81,811,500	0.2640	95.05	95.05	96.84	91.46	96.84	863,997	94.690	3.92%
2018-03-23	0	0.255	0.255	0.260	0.245	0.265	467,709,705	118,845,459	0.2541	91.46	91.46	93.26	87.88	95.05	1,303,968	91.141	-7.27%
2018-03-22	0	0.275	0.275	0.280	0.270	0.295	368,818,000	103,660,970	0.2811	98.64	98.64	100.4	96.84	105.8	1,028,259	100.81	-5.17%
2018-03-21	0	0.290	0.290	0.295	0.290	0.315	306,456,500	92,601,353	0.3022	104.0	104.0	105.8	104.0	113.0	854,396	108.38	-6.45%
2018-03-20	0	0.310	0.310	0.315	0.305	0.315	174,404,500	54,484,602	0.3124	111.2	111.2	113.0	109.4	113.0	486,237	112.05	0.00%
2018-03-19	0	0.310	0.305	0.310	0.305	0.325	322,264,668	101,744,397	0.3157	111.2	109.4	111.2	109.4	116.6	898,469	113.24	-4.62%
2018-03-16	0	0.325	0.325	0.330	0.325	0.330	1,246,926,624	406,690,497	0.3262	116.6	116.6	118.4	116.6	118.4	3,476,413	116.99	0.00%
2018-03-15	0	0.325	0.325	0.330	0.310	0.335	628,130,500	203,803,055	0.3245	116.6	116.6	118.4	111.2	120.2	1,751,219	116.38	-1.52%
2018-03-14	0	0.330	0.330	0.335	0.330	0.340	221,164,000	73,671,940	0.3331	118.4	118.4	120.2	118.4	122.0	616,602	119.48	-1.49%
2018-03-13	0	0.335	0.335	0.340	0.330	0.345	188,361,481	63,743,776	0.3384	120.2	120.2	122.0	118.4	123.7	525,149	121.38	-1.47%
2018-03-12	0	0.340	0.340	0.345	0.340	0.350	86,378,000	29,788,150	0.3449	122.0	122.0	123.7	122.0	125.5	240,821	123.69	-1.45%
2018-03-09	0	0.345	0.340	0.345	0.340	0.350	143,488,862	49,348,539	0.3439	123.7	122.0	123.7	122.0	125.5	400,045	123.36	-1.43%
2018-03-08	0	0.350	0.345	0.350	0.340	0.350	490,943,000	169,621,155	0.3455	125.5	123.7	125.5	122.0	125.5	1,368,742	123.92	1.45%
2018-03-07	0	0.345	0.340	0.345	0.340	0.345	643,666,680	221,998,521	0.3449	123.7	122.0	123.7	122.0	123.7	1,794,533	123.71	1.47%
2018-03-06	0	0.340	0.335	0.340	0.330	0.340	668,874,314	227,127,866	0.3396	122.0	120.2	122.0	118.4	122.0	1,864,812	121.80	1.49%
2018-03-05	0	0.335	0.330	0.335	0.330	0.355	717,426,000	242,637,990	0.3382	120.2	118.4	120.2	118.4	127.3	2,000,173	121.31	-1.47%
2018-03-02	0	0.340	0.340	0.345	0.335	0.400	671,384,598	241,029,446	0.3590	122.0	122.0	123.7	120.2	143.5	1,871,810	128.77	-1.45%
2018-03-01	0	0.345	0.340	0.345	0.330	0.345	513,766,500	173,228,530	0.3372	123.7	122.0	123.7	118.4	123.7	1,432,373	120.94	0.00%
2018-02-28	0	0.345	0.340	0.345	0.335	0.350	454,590,500	154,784,810	0.3405	123.7	122.0	123.7	120.2	125.5	1,267,392	122.13	0.00%
2018-02-27	0	0.345	0.340	0.345	0.335	0.345	679,850,500	233,419,410	0.3433	123.7	122.0	123.7	120.2	123.7	1,895,413	123.15	0.00%
2018-02-26	0	0.345	0.345	0.350	0.330	0.350	189,644,500	64,229,940	0.3387	123.7	123.7	125.5	118.4	125.5	528,726	121.48	-1.43%
2018-02-23	0	0.350	0.345	0.350	0.340	0.355	228,037,000	79,288,452	0.3477	125.5	123.7	125.5	122.0	127.3	635,764	124.71	1.45%
2018-02-22	0	0.345	0.345	0.350	0.340	0.350	520,552,000	179,798,485	0.3454	123.7	123.7	125.5	122.0	125.5	1,451,291	123.89	2.99%
2018-02-21	0	0.335	0.330	0.335	0.330	0.350	237,742,000	80,644,460	0.3392	120.2	118.4	120.2	118.4	125.5	662,821	121.67	0.00%
2018-02-20	0	0.335	0.335	0.340	0.325	0.340	256,592,500	85,792,065	0.3344	120.2	120.2	122.0	116.6	122.0	715,376	119.93	3.08%
2018-02-15	0	0.325	0.320	0.325	0.315	0.330	152,946,000	49,626,070	0.3245	116.6	114.8	116.6	113.0	118.4	426,411	116.38	3.17%
2018-02-14	0	0.315	0.310	0.315	0.305	0.315	173,732,500	53,938,325	0.3105	113.0	111.2	113.0	109.4	113.0	484,364	111.36	3.28%
2018-02-13	0	0.305	0.300	0.305	0.300	0.310	193,960,484	59,158,785	0.3050	109.4	107.6	109.4	107.6	111.2	540,759	109.40	0.00%
2018-02-12	0	0.305	0.300	0.305	0.300	0.305	163,740,000	49,520,100	0.3024	109.4	107.6	109.4	107.6	109.4	456,505	108.48	5.17%
2018-02-09	0	0.290	0.290	0.295	0.290	0.300	236,541,628	69,503,538	0.2938	104.0	104.0	105.8	104.0	107.6	659,475	105.39	-4.92%
2018-02-08	0	0.305	0.300	0.305	0.300	0.310	219,592,023	66,864,116	0.3045	109.4	107.6	109.4	107.6	111.2	612,219	109.22	1.67%
2018-02-07	0	0.300	0.300	0.305	0.290	0.325	330,667,055	101,744,092	0.3077	107.6	107.6	109.4	104.0	116.6	921,895	110.36	3.45%
2018-02-06	0	0.290	0.290	0.295	0.290	0.310	277,575,100	84,150,283	0.3032	104.0	104.0	105.8	104.0	111.2	773,875	108.74	-7.94%
2018-02-05	0	0.315	0.315	0.320	0.290	0.320	269,424,951	83,278,772	0.3091	113.0	113.0	114.8	104.0	114.8	751,153	110.87	-1.56%
2018-02-02	0	0.320	0.315	0.320	0.315	0.350	303,793,314	101,067,527	0.3327	114.8	113.0	114.8	113.0	125.5	846,971	119.33	-8.57%
2018-02-01	0	0.350	0.345	0.350	0.345	0.355	175,085,000	61,519,700	0.3514	125.5	123.7	125.5	123.7	127.3	488,134	126.03	0.00%
2018-01-31	0	0.350	0.345	0.350	0.340	0.370	348,885,800	122,812,692	0.3520	125.5	123.7	125.5	122.0	132.7	972,688	126.26	-5.41%
2018-01-30	0	0.370	0.365	0.370	0.365	0.375	169,140,187	62,539,822	0.3698	132.7	130.9	132.7	130.9	134.5	471,560	132.62	0.00%
2018-01-29	0	0.370	0.365	0.370	0.360	0.375	221,373,000	81,210,154	0.3668	132.7	130.9	132.7	129.1	134.5	617,185	131.58	1.37%
2018-01-26	0	0.365	0.360	0.365	0.355	0.370	202,978,000	73,634,170	0.3628	130.9	129.1	130.9	127.3	132.7	565,900	130.12	2.82%
2018-01-25	0	0.355	0.355	0.360	0.355	0.365	207,742,000	74,787,530	0.3600	127.3	127.3	129.1	127.3	130.9	579,182	129.13	-1.39%
2018-01-24	0	0.360	0.355	0.360	0.350	0.365	193,946,000	69,362,112	0.3576	129.1	127.3	129.1	125.5	130.9	540,719	128.28	1.41%
2018-01-23	0	0.355	0.355	0.360	0.355	0.370	226,170,771	82,288,925	0.3638	127.3	127.3	129.1	127.3	132.7	630,561	130.50	-1.39%
2018-01-22	0	0.360	0.355	0.360	0.355	0.375	159,881,000	58,090,355	0.3633	129.1	127.3	129.1	127.3	134.5	445,746	130.32	-1.37%
2018-01-19	0	0.365	0.360	0.365	0.355	0.370	200,937,500	72,810,825	0.3624	130.9	129.1	130.9	127.3	132.7	560,211	129.97	-1.35%
2018-01-18	0	0.370	0.365	0.370	0.345	0.380	690,528,000	250,683,865	0.3630	132.7	130.9	132.7	123.7	136.3	1,925,182	130.21	7.25%
2018-01-17	0	0.345	0.340	0.345	0.335	0.350	341,156,000	116,803,099	0.3424	123.7	122.0	123.7	120.2	125.5	951,138	122.80	2.99%
2018-01-16	0	0.335	0.335	0.340	0.330	0.340	206,718,814	69,292,356	0.3352	120.2	120.2	122.0	118.4	122.0	576,329	120.23	0.00%
2018-01-15	0	0.335	0.330	0.335	0.330	0.350	306,531,000	104,189,720	0.3399	120.2	118.4	120.2	118.4	125.5	854,604	121.92	-4.29%
2018-01-12	0	0.350	0.345	0.350	0.320	0.350	439,255,000	149,027,300	0.3393	125.5	123.7	125.5	114.8	125.5	1,224,637	121.69	9.38%
2018-01-11	0	0.320	0.315	0.320	0.310	0.325	201,351,500	64,312,030	0.3194	114.8	113.0	114.8	111.2	116.6	561,365	114.56	1.59%
2018-01-10	0	0.315	0.315	0.320	0.315	0.325	177,882,500	56,568,725	0.3180	113.0	113.0	114.8	113.0	116.6	495,934	114.07	-1.56%
2018-01-09	0	0.320	0.315	0.320	0.310	0.330	166,801,158	53,171,235	0.3188	114.8	113.0	114.8	111.2	118.4	465,039	114.34	0.00%
2018-01-08	0	0.320	0.320	0.325	0.305	0.340	385,110,000	122,891,795	0.3191	114.8	114.8	116.6	109.4	122.0	1,073,681	114.46	1.59%
2018-01-05	0	0.315	0.310	0.315	0.310	0.325	247,073,281	78,434,750	0.3175	113.0	111.2	113.0	111.2	116.6	688,837	113.87	-1.56%
2018-01-04	0	0.320	0.315	0.320	0.315	0.325	286,126,000	91,546,089	0.3200	114.8	113.0	114.8	113.0	116.6	797,715	114.76	0.00%
2018-01-03	0	0.320	0.315	0.320	0.310	0.330	325,607,000	103,338,285	0.3174	114.8	113.0	114.8	111.2	118.4	907,788	113.84	3.23%
2018-01-02	0	0.310	0.305	0.310	0.305	0.320	280,380,000	86,897,400	0.3099	111.2	109.4	111.2	109.4	114.8	781,695	111.17	0.00%
2017-12-29	0	0.310	0.305	0.310	0.305	0.325	283,513,000	89,060,200	0.3141	111.2	109.4	111.2	109.4	116.6	790,430	112.67	-3.12%
2017-12-28	0	0.320	0.320	0.325	0.320	0.335	266,827,500	86,997,462	0.3260	114.8	114.8	116.6	114.8	120.2	743,911	116.95	-1.54%
2017-12-27	0	0.325	0.325	0.330	0.310	0.345	315,715,000	103,807,775	0.3288	116.6	116.6	118.4	111.2	123.7	880,209	117.94	3.17%
2017-12-22	0	0.315	0.315	0.320	0.315	0.350	435,849,500	145,652,775	0.3342	113.0	113.0	114.8	113.0	125.5	1,215,142	119.86	-4.55%
2017-12-21	0	0.330	0.325	0.330	0.310	0.340	419,938,000	138,067,535	0.3288	118.4	116.6	118.4	111.2	122.0	1,170,781	117.93	6.45%
2017-12-20	0	0.310	0.310	0.315	0.275	0.315	424,715,500	126,029,882	0.2967	111.2	111.2	113.0	98.64	113.0	1,184,101	106.44	10.71%
2017-12-19	0	0.280	0.275	0.280	0.265	0.280	309,280,000	84,329,600	0.2727	100.4	98.64	100.4	95.05	100.4	862,268	97.800	5.66%
2017-12-18	0	0.265	0.260	0.265	0.265	0.285	401,718,204	111,136,128	0.2767	95.05	93.26	95.05	95.05	102.2	1,119,984	99.230	-1.85%
2017-12-15	0	0.270	0.270	0.275	0.247	0.290	951,123,493	254,680,503	0.2678	96.84	96.84	98.64	88.59	104.0	2,651,718	96.044	-5.26%
2017-12-14	0	0.285	0.285	0.290	0.280	0.320	362,665,000	109,385,900	0.3016	102.2	102.2	104.0	100.4	114.8	1,011,105	108.18	-8.06%
2017-12-13	0	0.310	0.305	0.310	0.305	0.325	197,076,094	62,089,450	0.3151	111.2	109.4	111.2	109.4	116.6	549,445	113.00	-3.12%
2017-12-12	0	0.320	0.315	0.320	0.300	0.325	180,578,000	56,941,755	0.3153	114.8	113.0	114.8	107.6	116.6	503,449	113.10	1.59%
2017-12-11	0	0.315	0.310	0.315	0.295	0.340	167,971,000	52,973,800	0.3154	113.0	111.2	113.0	105.8	122.0	468,301	113.12	-4.55%
2017-12-08	0	0.330	0.325	0.330	0.270	0.335	778,551,000	232,834,580	0.2991	118.4	116.6	118.4	96.84	120.2	2,170,589	107.27	0.00%
2017-12-07	0	0.330	0.330	0.335	0.330	0.355	154,792,000	52,001,485	0.3359	118.4	118.4	120.2	118.4	127.3	431,558	120.50	-2.94%
2017-12-06	0	0.340	0.335	0.340	0.325	0.360	344,917,800	116,594,943	0.3380	122.0	120.2	122.0	116.6	129.1	961,626	121.25	-5.56%
2017-12-05	0	0.360	0.360	0.365	0.350	0.380	256,320,500	92,957,435	0.3627	129.1	129.1	130.9	125.5	136.3	714,618	130.08	-4.00%
2017-12-04	0	0.375	0.370	0.375	0.340	0.375	293,124,000	104,029,330	0.3549	134.5	132.7	134.5	122.0	134.5	817,225	127.30	10.29%
2017-12-01	0	0.340	0.340	0.345	0.330	0.360	398,735,000	134,093,032	0.3363	122.0	122.0	123.7	118.4	129.1	1,111,667	120.62	-4.23%
2017-11-30	0	0.355	0.350	0.355	0.310	0.365	736,906,884	259,066,031	0.3516	127.3	125.5	127.3	111.2	130.9	2,054,486	126.10	-2.74%
2017-11-29	0	0.365	0.365	0.370	0.360	0.375	156,735,000	57,179,715	0.3648	130.9	130.9	132.7	129.1	134.5	436,975	130.85	-1.35%
2017-11-28	0	0.370	0.360	0.370	0.355	0.385	400,486,750	146,965,793	0.3670	132.7	129.1	132.7	127.3	138.1	1,116,551	131.62	4.23%
2017-11-27	0	0.355	0.355	0.360	0.350	0.375	151,821,000	54,363,415	0.3581	127.3	127.3	129.1	125.5	134.5	423,275	128.44	-5.33%
2017-11-24	0	0.375	0.365	0.375	0.360	0.390	177,109,120	66,332,559	0.3745	134.5	130.9	134.5	129.1	139.9	493,778	134.34	1.35%
2017-11-23	0	0.370	0.370	0.375	0.355	0.410	589,344,300	221,520,204	0.3759	132.7	132.7	134.5	127.3	147.1	1,643,083	134.82	-6.33%
2017-11-22	0	0.395	0.395	0.400	0.350	0.400	606,131,000	228,987,857	0.3778	141.7	141.7	143.5	125.5	143.5	1,689,884	135.51	11.27%
2017-11-21	0	0.355	0.350	0.355	0.340	0.360	356,218,001	124,781,445	0.3503	127.3	125.5	127.3	122.0	129.1	993,131	125.64	4.41%
2017-11-20	0	0.340	0.335	0.340	0.295	0.345	244,819,500	78,734,032	0.3216	122.0	120.2	122.0	105.8	123.7	682,553	115.35	9.68%
2017-11-17	0	0.310	0.305	0.310	0.305	0.320	113,961,000	35,568,622	0.3121	111.2	109.4	111.2	109.4	114.8	317,722	111.95	1.64%
2017-11-16	0	0.305	0.300	0.305	0.285	0.315	137,880,000	41,203,380	0.2988	109.4	107.6	109.4	102.2	113.0	384,407	107.19	1.67%
2017-11-15	0	0.300	0.295	0.300	0.270	0.310	242,087,000	71,600,000	0.2958	107.6	105.8	107.6	96.84	111.2	674,935	106.08	9.09%
2017-11-14	0	0.275	0.275	0.280	0.265	0.280	98,560,387	27,118,006	0.2751	98.64	98.64	100.4	95.05	100.4	274,785	98.688	1.85%
2017-11-13	0	0.270	0.265	0.270	0.235	0.290	576,696,000	149,098,710	0.2585	96.84	95.05	96.84	84.29	104.0	1,607,820	92.733	-5.26%
2017-11-10	0	0.285	0.285	0.290	0.285	0.335	323,218,000	98,893,695	0.3060	102.2	102.2	104.0	102.2	120.2	901,127	109.74	-10.94%
2017-11-09	0	0.320	0.315	0.320	0.275	0.365	1,136,619,312	367,464,689	0.3233	114.8	113.0	114.8	98.64	130.9	3,168,878	115.96	-4.48%
2017-11-08	0	0.335	0.335	0.340	0.285	0.340	675,595,362	215,007,140	0.3182	120.2	120.2	122.0	102.2	122.0	1,883,550	114.15	15.52%
2017-11-07	0	0.290	0.290	0.295	0.265	0.300	498,188,800	142,835,628	0.2867	104.0	104.0	105.8	95.05	107.6	1,388,943	102.84	3.57%
2017-11-06	0	0.280	0.275	0.280	0.241	0.290	1,284,271,308	340,002,536	0.2647	100.4	98.64	100.4	86.44	104.0	3,580,530	94.959	13.82%
2017-11-03	0	0.246	0.246	0.247	0.241	0.255	479,122,500	118,842,425	0.2480	88.24	88.24	88.59	86.44	91.46	1,335,787	88.968	2.07%
2017-11-02	0	0.241	0.241	0.242	0.210	0.255	1,445,024,220	336,306,514	0.2327	86.44	86.44	86.80	75.32	91.46	4,028,706	83.478	13.68%
2017-11-01	0	0.212	0.212	0.213	0.205	0.221	1,054,660,000	225,073,631	0.2134	76.04	76.04	76.40	73.53	79.27	2,940,377	76.546	-1.85%
2017-10-31	0	0.216	0.216	0.217	0.184	0.223	1,149,759,288	236,798,085	0.2060	77.48	77.48	77.83	66.00	79.99	3,205,512	73.872	16.13%
2017-10-30	0	0.186	0.186	0.187	0.177	0.187	206,845,000	37,858,374	0.1830	66.71	66.71	67.07	63.49	67.07	576,681	65.649	1.09%
2017-10-27	0	0.184	0.184	0.185	0.181	0.192	143,808,702	26,718,369	0.1858	66.00	66.00	66.36	64.92	68.87	400,937	66.640	-3.66%
2017-10-26	0	0.191	0.190	0.191	0.186	0.192	669,862,000	127,101,564	0.1897	68.51	68.15	68.51	66.71	68.87	1,867,565	68.057	0.53%
2017-10-25	0	0.190	0.190	0.191	0.190	0.198	243,529,500	46,854,446	0.1924	68.15	68.15	68.51	68.15	71.02	678,957	69.009	-2.56%
2017-10-24	0	0.195	0.194	0.195	0.184	0.198	661,032,500	126,358,902	0.1912	69.94	69.58	69.94	66.00	71.02	1,842,949	68.563	4.84%
2017-10-23	0	0.186	0.185	0.186	0.172	0.186	623,418,000	110,411,986	0.1771	66.71	66.36	66.71	61.69	66.71	1,738,080	63.525	5.08%
2017-10-20	0	0.177	0.177	0.178	0.173	0.177	225,987,000	39,732,085	0.1758	63.49	63.49	63.85	62.05	63.49	630,048	63.062	2.91%
2017-10-19	0	0.172	0.171	0.172	0.169	0.180	438,756,000	76,653,620	0.1747	61.69	61.33	61.69	60.62	64.56	1,223,245	62.664	-2.82%
2017-10-18	0	0.177	0.176	0.177	0.175	0.179	382,620,500	67,672,446	0.1769	63.49	63.13	63.49	62.77	64.20	1,066,740	63.439	-0.56%
2017-10-17	0	0.178	0.177	0.178	0.168	0.181	472,755,000	83,605,220	0.1768	63.85	63.49	63.85	60.26	64.92	1,318,034	63.432	0.56%
2017-10-16	0	0.177	0.177	0.179	0.168	0.186	587,997,950	105,068,973	0.1787	63.49	63.49	64.20	60.26	66.71	1,639,330	64.093	3.51%
2017-10-13	0	0.171	0.170	0.171	0.154	0.171	563,238,200	91,866,018	0.1631	61.33	60.98	61.33	55.24	61.33	1,570,300	58.502	8.92%
2017-10-12	0	0.157	0.157	0.158	0.148	0.168	905,017,150	143,467,650	0.1585	56.31	56.31	56.67	53.08	60.26	2,523,175	56.860	6.08%
2017-10-11	0	0.148	0.147	0.148	0.141	0.148	322,735,500	46,975,005	0.1456	53.08	52.73	53.08	50.57	53.08	899,782	52.207	2.78%
2017-10-10	0	0.144	0.143	0.144	0.140	0.146	198,896,500	28,281,064	0.1422	51.65	51.29	51.65	50.22	52.37	554,521	51.001	-0.69%
2017-10-09	0	0.145	0.144	0.145	0.141	0.148	134,570,000	19,468,710	0.1447	52.01	51.65	52.01	50.57	53.08	375,179	51.892	0.69%
2017-10-06	0	0.144	0.143	0.144	0.134	0.144	214,550,000	30,117,940	0.1404	51.65	51.29	51.65	48.06	51.65	598,162	50.351	5.11%
2017-10-04	0	0.137	0.137	0.138	0.133	0.140	556,925,000	75,300,765	0.1352	49.14	49.14	49.50	47.70	50.22	1,552,699	48.497	2.24%
2017-10-03	0	0.134	0.134	0.135	0.128	0.159	1,168,560,000	166,778,040	0.1427	48.06	48.06	48.42	45.91	57.03	3,257,928	51.191	-14.65%
2017-09-29	0	0.157	0.156	0.157	0.141	0.157	577,150,000	86,214,710	0.1494	56.31	55.95	56.31	50.57	56.31	1,609,086	53.580	3.29%
2017-09-28	0	0.152	0.151	0.152	0.147	0.158	516,715,000	78,835,418	0.1526	54.52	54.16	54.52	52.73	56.67	1,440,594	54.724	3.40%
2017-09-27	0	0.147	0.147	0.148	0.142	0.150	307,792,500	45,124,598	0.1466	52.73	52.73	53.08	50.93	53.80	858,121	52.585	-0.68%
2017-09-26	0	0.148	0.146	0.148	0.141	0.153	318,853,000	46,899,955	0.1471	53.08	52.37	53.08	50.57	54.88	888,957	52.758	0.00%
2017-09-25	0	0.148	0.147	0.148	0.137	0.150	687,617,500	100,070,406	0.1455	53.08	52.73	53.08	49.14	53.80	1,917,068	52.200	4.23%
2017-09-22	0	0.142	0.141	0.142	0.129	0.143	671,570,692	93,120,297	0.1387	50.93	50.57	50.93	46.27	51.29	1,872,329	49.735	5.97%
2017-09-21	0	0.134	0.134	0.135	0.120	0.137	1,030,794,500	135,345,258	0.1313	48.06	48.06	48.42	43.04	49.14	2,873,840	47.096	8.06%
2017-09-20	0	0.124	0.122	0.124	0.120	0.132	279,809,500	35,430,827	0.1266	44.48	43.76	44.48	43.04	47.35	780,105	45.418	-3.13%
2017-09-19	0	0.128	0.127	0.128	0.124	0.135	619,490,398	80,690,821	0.1303	45.91	45.55	45.91	44.48	48.42	1,727,130	46.720	4.07%
2017-09-18	0	0.123	0.123	0.125	0.105	0.127	600,219,000	72,995,849	0.1216	44.12	44.12	44.84	37.66	45.55	1,673,402	43.621	16.04%
2017-09-15	0	0.106	0.106	0.107	0.106	0.112	108,166,000	11,624,176	0.1075	38.02	38.02	38.38	38.02	40.17	301,565	38.546	-3.64%
2017-09-14	0	0.110	0.110	0.111	0.108	0.117	142,220,000	16,036,783	0.1128	39.46	39.46	39.81	38.74	41.97	396,507	40.445	1.85%
2017-09-13	0	0.108	0.108	0.109	0.106	0.112	109,790,000	12,013,410	0.1094	38.74	38.74	39.10	38.02	40.17	306,093	39.248	0.00%
2017-09-12	0	0.108	0.108	0.109	0.108	0.118	147,575,500	16,661,576	0.1129	38.74	38.74	39.10	38.74	42.32	411,438	40.496	-7.69%
2017-09-11	0	0.117	0.116	0.117	0.117	0.126	149,828,500	18,075,609	0.1206	41.97	41.61	41.97	41.97	45.19	417,720	43.272	-6.40%
2017-09-08	0	0.125	0.124	0.125	0.122	0.136	289,415,000	36,964,540	0.1277	44.84	44.48	44.84	43.76	48.78	806,885	45.811	-0.79%
2017-09-07	0	0.126	0.126	0.127	0.119	0.138	791,038,500	103,002,910	0.1302	45.19	45.19	45.55	42.68	49.50	2,205,404	46.705	-1.56%
2017-09-06	0	0.128	0.128	0.129	0.113	0.130	945,484,500	115,707,731	0.1224	45.91	45.91	46.27	40.53	46.63	2,635,997	43.895	11.30%
2017-09-05	0	0.115	0.114	0.115	0.106	0.116	200,721,000	22,209,851	0.1107	41.25	40.89	41.25	38.02	41.61	559,607	39.688	5.50%
2017-09-04	0	0.109	0.109	0.110	0.101	0.124	931,735,500	105,285,659	0.1130	39.10	39.10	39.46	36.23	44.48	2,597,665	40.531	-6.03%
2017-09-01	0	0.116	0.116	0.117	0.081	0.121	1,412,681,000	149,299,801	0.1057	41.61	41.61	41.97	29.05	43.40	3,938,534	37.907	38.10%
2017-08-31	0	0.084	0.084	0.085	0.084	0.087	90,680,000	7,742,040	0.0854	30.13	30.13	30.49	30.13	31.21	252,815	30.623	0.00%
2017-08-30	0	0.084	0.084	0.085	0.084	0.088	42,426,100	3,613,869	0.0852	30.13	30.13	30.49	30.13	31.56	118,283	30.553	-2.33%
2017-08-29	0	0.086	0.085	0.087	0.083	0.087	46,960,000	3,998,100	0.0851	30.85	30.49	31.21	29.77	31.21	130,924	30.538	2.38%
2017-08-28	0	0.084	0.084	0.085	0.084	0.088	38,130,792	3,242,580	0.0850	30.13	30.13	30.49	30.13	31.56	106,308	30.502	-3.45%
2017-08-25	0	0.087	0.087	0.088	0.083	0.088	92,064,000	7,915,026	0.0860	31.21	31.21	31.56	29.77	31.56	256,673	30.837	4.82%
2017-08-24	0	0.083	0.082	0.083	0.081	0.083	30,742,500	2,521,327	0.0820	29.77	29.41	29.77	29.05	29.77	85,710	29.417	0.00%
2017-08-22	0	0.083	0.082	0.083	0.081	0.083	35,005,000	2,857,585	0.0816	29.77	29.41	29.77	29.05	29.77	97,593	29.281	1.22%
2017-08-21	0	0.082	0.081	0.082	0.081	0.083	37,063,000	3,040,453	0.0820	29.41	29.05	29.41	29.05	29.77	103,331	29.424	0.00%
2017-08-18	0	0.082	0.081	0.082	0.081	0.083	42,839,500	3,502,201	0.0818	29.41	29.05	29.41	29.05	29.77	119,436	29.323	0.00%
2017-08-17	0	0.082	0.081	0.082	0.080	0.085	91,205,000	7,588,595	0.0832	29.41	29.05	29.41	28.69	30.49	254,278	29.844	-1.20%
2017-08-16	0	0.083	0.083	0.084	0.083	0.085	20,690,500	1,728,509	0.0835	29.77	29.77	30.13	29.77	30.49	57,685	29.965	-1.19%
2017-08-15	0	0.084	0.083	0.084	0.083	0.084	15,843,500	1,319,055	0.0833	30.13	29.77	30.13	29.77	30.13	44,171	29.862	-1.18%
2017-08-14	0	0.085	0.083	0.085	0.082	0.085	23,765,000	2,003,100	0.0843	30.49	29.77	30.49	29.41	30.49	66,256	30.233	2.41%
2017-08-11	0	0.083	0.083	0.084	0.081	0.084	65,170,000	5,357,200	0.0822	29.77	29.77	30.13	29.05	30.13	181,693	29.485	0.00%
2017-08-10	0	0.083	0.083	0.084	0.081	0.089	180,775,000	15,268,190	0.0845	29.77	29.77	30.13	29.05	31.92	503,998	30.294	-6.74%
2017-08-09	0	0.089	0.088	0.089	0.087	0.091	69,475,000	6,134,535	0.0883	31.92	31.56	31.92	31.21	32.64	193,695	31.671	-1.11%
2017-08-08	0	0.090	0.089	0.090	0.088	0.092	95,047,000	8,581,363	0.0903	32.28	31.92	32.28	31.56	33.00	264,990	32.384	2.27%
2017-08-07	0	0.088	0.088	0.089	0.085	0.090	131,860,000	11,583,400	0.0878	31.56	31.56	31.92	30.49	32.28	367,624	31.509	6.02%
2017-08-04	0	0.083	0.082	0.083	0.082	0.084	82,194,500	6,792,432	0.0826	29.77	29.41	29.77	29.41	30.13	229,157	29.641	0.00%
2017-08-03	0	0.083	0.082	0.083	0.082	0.089	113,935,000	9,602,175	0.0843	29.77	29.41	29.77	29.41	31.92	317,649	30.229	-5.68%
2017-08-02	0	0.088	0.088	0.089	0.086	0.089	72,505,000	6,340,310	0.0874	31.56	31.56	31.92	30.85	31.92	202,143	31.365	-1.12%
2017-08-01	0	0.089	0.089	0.090	0.088	0.093	72,067,500	6,515,297	0.0904	31.92	31.92	32.28	31.56	33.36	200,923	32.427	-1.11%
2017-07-31	0	0.090	0.089	0.090	0.087	0.091	86,455,000	7,748,220	0.0896	32.28	31.92	32.28	31.21	32.64	241,035	32.146	4.65%
2017-07-28	0	0.086	0.086	0.087	0.086	0.095	140,673,000	12,521,927	0.0890	30.85	30.85	31.21	30.85	34.07	392,194	31.928	-9.47%
2017-07-27	0	0.095	0.093	0.094	0.092	0.097	204,781,365	19,372,294	0.0946	34.07	33.36	33.72	33.00	34.79	570,927	33.931	1.06%
2017-07-26	0	0.094	0.093	0.094	0.087	0.095	339,034,500	31,110,142	0.0918	33.72	33.36	33.72	31.21	34.07	945,223	32.913	6.82%
2017-07-25	0	0.088	0.087	0.088	0.085	0.089	225,937,406	19,647,260	0.0870	31.56	31.21	31.56	30.49	31.92	629,910	31.191	1.15%
2017-07-24	0	0.087	0.086	0.087	0.084	0.087	129,778,000	11,051,844	0.0852	31.21	30.85	31.21	30.13	31.21	361,819	30.545	1.16%
2017-07-21	0	0.086	0.085	0.086	0.084	0.088	142,541,000	12,126,643	0.0851	30.85	30.49	30.85	30.13	31.56	397,402	30.515	1.18%
2017-07-20	0	0.085	0.085	0.086	0.081	0.089	199,086,000	16,740,266	0.0841	30.49	30.49	30.85	29.05	31.92	555,049	30.160	3.66%
2017-07-19	0	0.082	0.081	0.082	0.081	0.083	79,541,500	6,509,701	0.0818	29.41	29.05	29.41	29.05	29.77	221,761	29.355	1.23%
2017-07-18	0	0.081	0.081	0.082	0.080	0.082	51,017,000	4,137,719	0.0811	29.05	29.05	29.41	28.69	29.41	142,235	29.091	0.00%
2017-07-17	0	0.081	0.081	0.082	0.079	0.082	52,482,500	4,248,406	0.0809	29.05	29.05	29.41	28.34	29.41	146,320	29.035	-1.22%
2017-07-14	0	0.082	0.081	0.082	0.079	0.083	167,549,000	13,681,763	0.0817	29.41	29.05	29.41	28.34	29.77	467,124	29.289	2.50%
2017-07-13	0	0.080	0.079	0.080	0.079	0.080	54,203,500	4,298,859	0.0793	28.69	28.34	28.69	28.34	28.69	151,119	28.447	1.27%
2017-07-12	0	0.079	0.078	0.079	0.077	0.079	53,591,000	4,200,912	0.0784	28.34	27.98	28.34	27.62	28.34	149,411	28.116	1.28%
2017-07-11	0	0.078	0.077	0.078	0.077	0.078	38,479,500	2,969,767	0.0772	27.98	27.62	27.98	27.62	27.98	107,280	27.682	0.00%
2017-07-10	0	0.078	0.077	0.078	0.077	0.080	109,560,000	8,591,250	0.0784	27.98	27.62	27.98	27.62	28.69	305,452	28.126	-2.50%
2017-07-07	0	0.080	0.079	0.080	0.079	0.081	48,117,000	3,837,403	0.0798	28.69	28.34	28.69	28.34	29.05	134,149	28.605	0.00%
2017-07-06	0	0.080	0.079	0.080	0.077	0.080	82,359,500	6,477,846	0.0787	28.69	28.34	28.69	27.62	28.69	229,617	28.212	3.90%
2017-07-05	0	0.077	0.077	0.078	0.077	0.078	30,098,000	2,323,396	0.0772	27.62	27.62	27.98	27.62	27.98	83,913	27.688	1.32%
2017-07-04	0	0.076	0.076	0.077	0.076	0.077	47,331,400	3,623,878	0.0766	27.26	27.26	27.62	27.26	27.62	131,959	27.462	-1.30%
2017-07-03	0	0.077	0.076	0.077	0.076	0.081	189,033,500	14,642,292	0.0775	27.62	27.26	27.62	27.26	29.05	527,023	27.783	0.00%
2017-06-30	0	0.077	0.076	0.077	0.076	0.079	56,103,000	4,346,366	0.0775	27.62	27.26	27.62	27.26	28.34	156,414	27.788	-2.53%
2017-06-29	0	0.079	0.078	0.079	0.076	0.079	64,963,000	5,031,156	0.0774	28.34	27.98	28.34	27.26	28.34	181,116	27.779	2.60%
2017-06-28	0	0.077	0.076	0.077	0.075	0.077	70,710,000	5,394,082	0.0763	27.62	27.26	27.62	26.90	27.62	197,138	27.362	-1.28%
2017-06-27	0	0.078	0.077	0.078	0.074	0.080	392,663,000	30,273,300	0.0771	27.98	27.62	27.98	26.54	28.69	1,094,739	27.653	-3.70%
2017-06-26	0	0.081	0.080	0.081	0.078	0.082	87,791,750	7,024,090	0.0800	29.05	28.69	29.05	27.98	29.41	244,762	28.698	2.53%
2017-06-23	0	0.079	0.079	0.080	0.078	0.083	54,869,000	4,392,005	0.0800	28.34	28.34	28.69	27.98	29.77	152,974	28.711	-1.25%
2017-06-22	0	0.080	0.080	0.081	0.080	0.084	68,449,000	5,582,277	0.0816	28.69	28.69	29.05	28.69	30.13	190,835	29.252	-1.23%
2017-06-21	0	0.081	0.081	0.082	0.080	0.087	108,863,000	9,039,951	0.0830	29.05	29.05	29.41	28.69	31.21	303,508	29.785	-1.22%
2017-06-20	0	0.082	0.082	0.083	0.081	0.084	89,350,000	7,320,640	0.0819	29.41	29.41	29.77	29.05	30.13	249,106	29.388	-2.38%
2017-06-19	0	0.084	0.083	0.084	0.077	0.088	407,495,500	33,387,665	0.0819	30.13	29.77	30.13	27.62	31.56	1,136,091	29.388	-4.55%
2017-06-16	0	0.088	0.087	0.088	0.085	0.096	615,446,034	55,444,550	0.0901	31.56	31.21	31.56	30.49	34.43	1,715,855	32.313	4.76%
2017-06-15	1	-	-	-	-	-	0	0	-	30.13	-	-	-	-	0	-	0.00%
2017-06-14	1	0.084	-	-	-	-	6,500,000,000	487,500,000	0.0750	30.13	-	-	-	-	18,121,905	26.901	5.00%
2017-06-13	0	0.080	0.079	0.080	0.079	0.085	265,167,327	21,397,453	0.0807	28.69	28.34	28.69	28.34	30.49	739,283	28.944	-3.61%
2017-06-12	0	0.083	0.083	0.084	0.080	0.085	202,844,500	16,705,770	0.0824	29.77	29.77	30.13	28.69	30.49	565,527	29.540	-4.60%
2017-06-09	0	0.087	0.086	0.089	0.086	0.090	74,225,500	6,516,323	0.0878	31.21	30.85	31.92	30.85	32.28	206,940	31.489	-3.33%
2017-06-08	0	0.090	0.089	0.090	0.089	0.094	231,695,000	21,075,230	0.0910	32.28	31.92	32.28	31.92	33.72	645,962	32.626	1.12%
2017-06-07	0	0.089	0.088	0.089	0.082	0.091	326,057,000	28,290,527	0.0868	31.92	31.56	31.92	29.41	32.64	909,042	31.121	5.95%
2017-06-06	0	0.084	0.083	0.084	0.082	0.087	91,231,000	7,646,145	0.0838	30.13	29.77	30.13	29.41	31.21	254,351	30.061	-1.18%
2017-06-05	0	0.085	0.085	0.086	0.079	0.089	1,046,171,000	87,451,331	0.0836	30.49	30.49	30.85	28.34	31.92	2,916,709	29.983	1.19%
2017-06-02	0	0.084	0.084	0.085	0.083	0.098	504,797,500	45,707,125	0.0905	30.13	30.13	30.49	29.77	35.15	1,407,368	32.477	-7.69%
2017-06-01	0	0.091	0.090	0.091	0.087	0.104	624,236,114	57,994,411	0.0929	32.64	32.28	32.64	31.21	37.30	1,740,361	33.323	-12.50%
2017-05-31	0	0.104	0.100	0.104	0.100	0.109	303,789,458	31,559,082	0.1039	37.30	35.87	37.30	35.87	39.10	846,961	37.262	-5.45%
2017-05-29	0	0.110	0.109	0.110	0.109	0.114	288,750,000	32,113,791	0.1112	39.46	39.10	39.46	39.10	40.89	805,031	39.891	0.00%
2017-05-26	0	0.110	0.109	0.110	0.107	0.118	416,774,100	47,337,303	0.1136	39.46	39.10	39.46	38.38	42.32	1,161,960	40.739	-7.56%
2017-05-25	0	0.119	0.118	0.119	0.115	0.125	420,366,000	50,405,173	0.1199	42.68	42.32	42.68	41.25	44.84	1,171,974	43.009	-4.80%
2017-05-24	0	0.125	0.123	0.125	0.121	0.129	222,979,000	27,898,712	0.1251	44.84	44.12	44.84	43.40	46.27	621,662	44.878	-0.79%
2017-05-23	0	0.126	0.125	0.126	0.108	0.132	1,010,008,000	126,150,366	0.1249	45.19	44.84	45.19	38.74	47.35	2,815,888	44.800	14.55%
2017-05-22	0	0.110	0.110	0.111	0.100	0.127	1,089,580,895	121,097,766	0.1111	39.46	39.46	39.81	35.87	45.55	3,037,736	39.864	-9.84%
2017-05-19	0	0.122	0.122	0.123	0.120	0.134	687,856,669	87,914,024	0.1278	43.76	43.76	44.12	43.04	48.06	1,917,734	45.843	-8.96%
2017-05-18	0	0.134	0.133	0.134	0.127	0.137	579,091,300	76,234,331	0.1316	48.06	47.70	48.06	45.55	49.14	1,614,498	47.219	-1.47%
2017-05-17	0	0.136	0.135	0.136	0.127	0.140	809,119,162	109,788,812	0.1357	48.78	48.42	48.78	45.55	50.22	2,255,812	48.669	4.62%
2017-05-16	0	0.130	0.129	0.130	0.118	0.134	1,368,575,600	175,084,557	0.1279	46.63	46.27	46.63	42.32	48.06	3,815,569	45.887	10.17%
2017-05-15	0	0.118	0.117	0.118	0.104	0.123	1,199,075,300	139,402,583	0.1163	42.32	41.97	42.32	37.30	44.12	3,343,004	41.700	10.28%
2017-05-12	0	0.107	0.106	0.107	0.087	0.111	2,009,106,594	207,517,393	0.1033	38.38	38.02	38.38	31.21	39.81	5,601,360	37.048	17.58%
2017-05-11	0	0.091	0.091	0.093	0.091	0.102	579,861,000	55,676,812	0.0960	32.64	32.64	33.36	32.64	36.59	1,616,644	34.440	-9.90%
2017-05-10	0	0.101	0.100	0.101	0.099	0.107	399,894,724	41,089,771	0.1028	36.23	35.87	36.23	35.51	38.38	1,114,901	36.855	-3.81%
2017-05-09	0	0.105	0.105	0.106	0.094	0.106	1,510,192,500	153,454,302	0.1016	37.66	37.66	38.02	33.72	38.02	4,210,395	36.447	8.25%
2017-05-08	0	0.097	0.096	0.097	0.085	0.097	953,442,000	86,836,792	0.0911	34.79	34.43	34.79	30.49	34.79	2,658,182	32.668	7.78%
2017-05-05	0	0.090	0.089	0.090	0.082	0.098	1,577,124,006	139,720,922	0.0886	32.28	31.92	32.28	29.41	35.15	4,396,999	31.776	-2.17%
2017-05-04	0	0.092	0.091	0.092	0.074	0.092	1,655,070,263	136,838,801	0.0827	33.00	32.64	33.00	26.54	33.00	4,614,312	29.655	24.32%
2017-05-02	0	0.074	0.073	0.074	0.066	0.074	1,103,885,531	77,977,263	0.0706	26.54	26.18	26.54	23.67	26.54	3,077,617	25.337	12.12%
2017-04-28	0	0.066	0.065	0.066	0.061	0.066	580,072,000	37,232,880	0.0642	23.67	23.31	23.67	21.88	23.67	1,617,232	23.023	6.45%
2017-04-27	0	0.062	0.061	0.062	0.059	0.064	998,698,500	60,999,193	0.0611	22.24	21.88	22.24	21.16	22.96	2,784,357	21.908	-10.14%
2017-04-26	0	0.069	0.069	0.070	0.060	0.072	917,053,500	62,530,204	0.0682	24.75	24.75	25.11	21.52	25.83	2,556,732	24.457	9.52%
2017-04-25	0	0.063	0.062	0.063	0.055	0.063	703,406,250	41,900,410	0.0596	22.60	22.24	22.60	19.73	22.60	1,961,086	21.366	14.55%
2017-04-24	0	0.055	0.055	0.056	0.052	0.056	260,642,000	14,031,209	0.0538	19.73	19.73	20.09	18.65	20.09	726,666	19.309	3.77%
2017-04-21	0	0.053	0.053	0.054	0.053	0.054	52,625,000	2,823,160	0.0536	19.01	19.01	19.37	19.01	19.37	146,718	19.242	-1.85%
2017-04-20	0	0.054	0.053	0.054	0.053	0.055	101,503,000	5,467,838	0.0539	19.37	19.01	19.37	19.01	19.73	282,989	19.322	0.00%
2017-04-19	0	0.054	0.052	0.053	0.051	0.054	181,415,000	9,539,285	0.0526	19.37	18.65	19.01	18.29	19.37	505,782	18.860	1.89%
2017-04-18	0	0.053	0.052	0.053	0.052	0.055	125,357,000	6,688,380	0.0534	19.01	18.65	19.01	18.65	19.73	349,493	19.137	-1.85%
2017-04-13	0	0.054	0.053	0.054	0.052	0.055	269,761,000	14,457,357	0.0536	19.37	19.01	19.37	18.65	19.73	752,090	19.223	3.85%
2017-04-12	0	0.052	0.051	0.052	0.051	0.053	555,929,500	28,846,759	0.0519	18.65	18.29	18.65	18.29	19.01	1,549,923	18.612	0.00%
2017-04-11	0	0.052	0.051	0.052	0.051	0.058	578,727,000	31,033,875	0.0536	18.65	18.29	18.65	18.29	20.80	1,613,482	19.234	0.00%
2017-04-10	0	0.052	0.051	0.052	0.051	0.052	54,780,000	2,832,961	0.0517	18.65	18.29	18.65	18.29	18.65	152,726	18.549	0.00%
2017-04-07	0	0.052	0.051	0.052	0.051	0.053	47,930,993	2,467,872	0.0515	18.65	18.29	18.65	18.29	19.01	133,631	18.468	1.96%
2017-04-06	0	0.051	0.051	0.052	0.051	0.053	110,952,000	5,782,909	0.0521	18.29	18.29	18.65	18.29	19.01	309,333	18.695	-3.77%
2017-04-05	0	0.053	0.052	0.053	0.051	0.054	135,524,500	7,112,177	0.0525	19.01	18.65	19.01	18.29	19.37	377,840	18.823	-1.85%
2017-04-03	0	0.054	0.053	0.054	0.053	0.055	38,249,100	2,059,577	0.0538	19.37	19.01	19.37	19.01	19.73	106,638	19.314	0.00%
2017-03-31	0	0.054	0.053	0.054	0.053	0.056	30,194,000	1,631,432	0.0540	19.37	19.01	19.37	19.01	20.09	84,180	19.380	-1.82%
2017-03-30	0	0.055	0.054	0.055	0.054	0.058	115,104,000	6,460,812	0.0561	19.73	19.37	19.73	19.37	20.80	320,908	20.133	-1.79%
2017-03-29	0	0.056	0.055	0.056	0.052	0.059	278,408,000	15,575,800	0.0559	20.09	19.73	20.09	18.65	21.16	776,197	20.067	5.66%
2017-03-28	0	0.053	0.052	0.053	0.052	0.053	23,264,000	1,222,738	0.0526	19.01	18.65	19.01	18.65	19.01	64,860	18.852	1.92%
2017-03-27	0	0.052	0.052	0.053	0.052	0.053	35,381,000	1,849,032	0.0523	18.65	18.65	19.01	18.65	19.01	98,642	18.745	-1.89%
2017-03-24	0	0.053	0.052	0.053	0.051	0.054	118,536,000	6,227,162	0.0525	19.01	18.65	19.01	18.29	19.37	330,477	18.843	4.61%
2017-03-23	0	0.054	0.054	0.055	0.053	0.056	244,832,250	13,240,319	0.0541	18.17	18.17	18.51	17.84	18.85	727,496	18.200	-1.82%
2017-03-22	0	0.055	0.054	0.055	0.054	0.056	96,707,000	5,309,895	0.0549	18.51	18.17	18.51	18.17	18.85	287,356	18.478	0.00%
2017-03-21	0	0.055	0.054	0.055	0.054	0.056	80,362,500	4,388,578	0.0546	18.51	18.17	18.51	18.17	18.85	238,790	18.378	-1.79%
2017-03-20	0	0.056	0.055	0.056	0.055	0.057	122,360,000	6,840,660	0.0559	18.85	18.51	18.85	18.51	19.18	363,581	18.815	0.00%
2017-03-17	0	0.056	0.055	0.056	0.054	0.057	79,172,000	4,402,565	0.0556	18.85	18.51	18.85	18.17	19.18	235,252	18.714	1.82%
2017-03-16	0	0.055	0.055	0.056	0.054	0.056	50,965,000	2,811,410	0.0552	18.51	18.51	18.85	18.17	18.85	151,438	18.565	-1.79%
2017-03-15	0	0.056	0.055	0.056	0.055	0.056	13,157,500	725,905	0.0552	18.85	18.51	18.85	18.51	18.85	39,096	18.567	0.00%
2017-03-14	0	0.056	0.055	0.056	0.055	0.057	20,400,000	1,138,350	0.0558	18.85	18.51	18.85	18.51	19.18	60,617	18.779	-1.75%
2017-03-13	0	0.057	0.056	0.057	0.055	0.060	87,840,500	5,051,177	0.0575	19.18	18.85	19.18	18.51	20.19	261,010	19.352	3.64%
2017-03-10	0	0.055	0.054	0.055	0.054	0.055	24,751,000	1,355,168	0.0548	18.51	18.17	18.51	18.17	18.51	73,545	18.426	0.00%
2017-03-09	0	0.055	0.055	0.056	0.054	0.056	51,352,000	2,808,906	0.0547	18.51	18.51	18.85	18.17	18.85	152,588	18.408	0.00%
2017-03-08	0	0.055	0.055	0.056	0.055	0.056	23,411,000	1,300,431	0.0555	18.51	18.51	18.85	18.51	18.85	69,564	18.694	0.00%
2017-03-07	0	0.055	0.055	0.056	0.055	0.058	60,320,500	3,399,597	0.0564	18.51	18.51	18.85	18.51	19.52	179,237	18.967	-3.51%
2017-03-06	0	0.057	0.057	0.058	0.056	0.059	58,937,000	3,380,455	0.0574	19.18	19.18	19.52	18.85	19.86	175,126	19.303	1.79%
2017-03-03	0	0.056	0.056	0.057	0.056	0.058	67,531,000	3,849,805	0.0570	18.85	18.85	19.18	18.85	19.52	200,662	19.186	-5.08%
2017-03-02	0	0.059	0.058	0.059	0.058	0.060	41,215,000	2,407,610	0.0584	19.86	19.52	19.86	19.52	20.19	122,466	19.659	-1.67%
2017-03-01	0	0.060	0.059	0.060	0.057	0.063	213,287,499	12,823,957	0.0601	20.19	19.86	20.19	19.18	21.20	633,764	20.235	7.14%
2017-02-28	0	0.056	0.055	0.056	0.054	0.058	97,172,000	5,396,437	0.0555	18.85	18.51	18.85	18.17	19.52	288,737	18.690	0.00%
2017-02-27	0	0.056	0.055	0.056	0.055	0.058	126,280,100	7,104,280	0.0563	18.85	18.51	18.85	18.51	19.52	375,229	18.933	-3.45%
2017-02-24	0	0.058	0.058	0.059	0.057	0.060	50,781,200	2,940,688	0.0579	19.52	19.52	19.86	19.18	20.19	150,892	19.489	-1.69%
2017-02-23	0	0.059	0.058	0.059	0.057	0.060	120,270,000	6,969,950	0.0580	19.86	19.52	19.86	19.18	20.19	357,371	19.503	0.00%
2017-02-22	0	0.059	0.058	0.059	0.058	0.063	130,631,000	7,863,265	0.0602	19.86	19.52	19.86	19.52	21.20	388,158	20.258	-6.35%
2017-02-21	0	0.063	0.061	0.062	0.059	0.065	220,940,050	13,824,607	0.0626	21.20	20.53	20.87	19.86	21.88	656,502	21.058	6.78%
2017-02-20	0	0.059	0.059	0.060	0.059	0.065	209,466,000	12,699,696	0.0606	19.86	19.86	20.19	19.86	21.88	622,408	20.404	-7.81%
2017-02-17	0	0.064	0.063	0.064	0.061	0.077	913,175,000	60,916,425	0.0667	21.54	21.20	21.54	20.53	25.91	2,713,413	22.450	-12.33%
2017-02-16	0	0.073	0.072	0.073	0.053	0.075	1,354,795,500	90,232,041	0.0666	24.57	24.23	24.57	17.84	25.24	4,025,647	22.414	35.19%
2017-02-15	0	0.054	0.053	0.054	0.051	0.054	175,805,000	9,218,888	0.0524	18.17	17.84	18.17	17.16	18.17	522,388	17.648	3.85%
2017-02-14	0	0.052	0.052	0.053	0.051	0.053	92,362,000	4,830,088	0.0523	17.50	17.50	17.84	17.16	17.84	274,445	17.599	-1.89%
2017-02-13	0	0.053	0.052	0.053	0.052	0.055	104,575,500	5,550,912	0.0531	17.84	17.50	17.84	17.50	18.51	310,736	17.864	-3.64%
2017-02-10	0	0.055	0.054	0.055	0.053	0.055	46,660,000	2,520,075	0.0540	18.51	18.17	18.51	17.84	18.51	138,646	18.176	1.85%
2017-02-09	0	0.054	0.054	0.055	0.052	0.056	221,287,500	11,791,925	0.0533	18.17	18.17	18.51	17.50	18.85	657,535	17.934	0.00%
2017-02-08	0	0.054	0.053	0.054	0.053	0.055	46,876,500	2,517,148	0.0537	18.17	17.84	18.17	17.84	18.51	139,289	18.071	-1.82%
2017-02-07	0	0.055	0.053	0.054	0.053	0.055	52,353,000	2,823,407	0.0539	18.51	17.84	18.17	17.84	18.51	155,562	18.150	1.85%
2017-02-06	0	0.054	0.054	0.055	0.052	0.059	285,982,000	15,466,142	0.0541	18.17	18.17	18.51	17.50	19.86	849,768	18.200	-6.90%
2017-02-03	0	0.058	0.057	0.060	0.055	0.062	117,962,200	6,835,891	0.0579	19.52	19.18	20.19	18.51	20.87	350,514	19.503	-6.45%
2017-02-02	0	0.062	0.061	0.062	0.059	0.062	18,050,000	1,090,680	0.0604	20.87	20.53	20.87	19.86	20.87	53,634	20.336	1.64%
2017-02-01	0	0.061	0.061	0.062	0.060	0.064	12,807,000	794,921	0.0621	20.53	20.53	20.87	20.19	21.54	38,055	20.889	-4.69%
2017-01-27	0	0.064	0.063	0.064	0.062	0.065	4,438,616	280,519	0.0632	21.54	21.20	21.54	20.87	21.88	13,189	21.269	0.00%
2017-01-26	0	0.064	0.063	0.065	0.062	0.066	9,154,000	587,197	0.0641	21.54	21.20	21.88	20.87	22.21	27,200	21.588	0.00%
2017-01-25	0	0.064	0.063	0.064	0.062	0.068	47,000,000	3,071,685	0.0654	21.54	21.20	21.54	20.87	22.88	139,656	21.995	-4.48%
2017-01-24	0	0.067	0.066	0.067	0.066	0.069	22,287,000	1,497,807	0.0672	22.55	22.21	22.55	22.21	23.22	66,224	22.617	-2.90%
2017-01-23	0	0.069	0.068	0.069	0.066	0.075	65,983,500	4,616,574	0.0700	23.22	22.88	23.22	22.21	25.24	196,064	23.546	-4.17%
2017-01-20	0	0.072	0.071	0.072	0.063	0.075	114,137,657	7,925,262	0.0694	24.23	23.89	24.23	21.20	25.24	339,149	23.368	12.50%
2017-01-19	0	0.064	0.064	0.065	0.061	0.066	51,290,500	3,245,397	0.0633	21.54	21.54	21.88	20.53	22.21	152,405	21.295	1.59%
2017-01-18	0	0.063	0.062	0.063	0.054	0.064	231,990,347	13,280,255	0.0572	21.20	20.87	21.20	18.17	21.54	689,337	19.265	3.28%
2017-01-17	0	0.061	0.060	0.061	0.057	0.068	303,852,500	18,658,292	0.0614	20.53	20.19	20.53	19.18	22.88	902,869	20.666	-29.07%
2017-01-16	1	-	-	-	-	-	0	0	-	28.94	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	28.94	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	28.94	-	-	-	-	0	-	0.00%
2017-01-11	0	0.086	0.086	0.087	0.085	0.088	12,235,000	1,053,615	0.0861	28.94	28.94	29.28	28.61	29.62	36,355	28.981	-3.37%
2017-01-10	0	0.089	0.088	0.089	0.087	0.090	20,520,000	1,815,070	0.0885	29.95	29.62	29.95	29.28	30.29	60,973	29.768	1.14%
2017-01-09	0	0.088	0.087	0.089	0.087	0.090	22,531,500	1,989,911	0.0883	29.62	29.28	29.95	29.28	30.29	66,950	29.722	1.15%
2017-01-06	0	0.087	0.086	0.087	0.086	0.091	53,394,478	4,728,877	0.0886	29.28	28.94	29.28	28.94	30.63	158,657	29.806	-2.25%
2017-01-05	0	0.089	0.089	0.090	0.083	0.093	51,625,199	4,575,631	0.0886	29.95	29.95	30.29	27.93	31.30	153,399	29.828	-3.26%
2017-01-04	0	0.092	0.093	0.094	0.089	0.098	71,077,000	6,502,994	0.0915	30.96	31.30	31.63	29.95	32.98	211,199	30.791	-6.12%
2017-01-03	0	0.098	0.097	0.099	0.097	0.101	24,624,400	2,424,708	0.0985	32.98	32.64	33.32	32.64	33.99	73,169	33.138	-2.00%
2016-12-30	0	0.100	0.099	0.100	0.099	0.100	68,520,000	6,850,255	0.1000	33.65	33.32	33.65	33.32	33.65	203,601	33.646	0.00%
2016-12-29	0	0.100	0.099	0.100	0.097	0.101	104,520,000	10,448,645	0.1000	33.65	33.32	33.65	32.64	33.99	310,571	33.643	1.01%
2016-12-28	0	0.099	0.099	0.100	0.098	0.100	54,639,500	5,435,045	0.0995	33.32	33.32	33.65	32.98	33.65	162,356	33.476	0.00%
2016-12-23	0	0.099	0.099	0.100	0.097	0.105	137,588,483	13,722,548	0.0997	33.32	33.32	33.65	32.64	35.34	408,831	33.565	-1.00%
2016-12-22	0	0.100	0.099	0.100	0.095	0.103	162,860,500	16,147,866	0.0992	33.65	33.32	33.65	31.97	34.66	483,925	33.369	-0.99%
2016-12-21	0	0.101	0.100	0.101	0.098	0.115	360,510,000	36,489,010	0.1012	33.99	33.65	33.99	32.98	38.70	1,071,221	34.063	-9.01%
2016-12-20	0	0.111	0.110	0.111	0.108	0.126	124,529,500	14,318,955	0.1150	37.36	37.02	37.36	36.35	42.40	370,028	38.697	-4.31%
2016-12-19	0	0.116	0.115	0.116	0.110	0.138	312,259,500	37,168,602	0.1190	39.04	38.70	39.04	37.02	46.44	927,850	40.059	3.57%
2016-12-16	0	0.112	0.111	0.112	0.100	0.132	224,715,063	24,831,959	0.1105	37.69	37.36	37.69	33.65	44.42	667,720	37.189	-15.15%
2016-12-15	0	0.132	0.131	0.132	0.128	0.168	158,176,499	22,210,454	0.1404	44.42	44.09	44.42	43.08	56.54	470,007	47.256	-22.81%
2016-12-14	0	0.171	0.170	0.171	0.170	0.178	7,066,000	1,211,347	0.1714	57.55	57.21	57.55	57.21	59.90	20,996	57.694	-1.16%
2016-12-13	0	0.173	0.171	0.173	0.170	0.177	8,445,000	1,447,205	0.1714	58.22	57.55	58.22	57.21	59.57	25,094	57.672	0.00%
2016-12-12	0	0.173	0.172	0.173	0.171	0.178	9,038,500	1,573,227	0.1741	58.22	57.89	58.22	57.55	59.90	26,857	58.578	-2.26%
2016-12-09	0	0.177	0.175	0.177	0.174	0.181	12,579,500	2,218,986	0.1764	59.57	58.89	59.57	58.56	60.91	37,379	59.365	1.72%
2016-12-08	0	0.174	0.173	0.177	0.174	0.180	16,985,000	2,985,480	0.1758	58.56	58.22	59.57	58.56	60.58	50,469	59.154	-1.14%
2016-12-07	0	0.176	0.175	0.177	0.175	0.190	29,769,000	5,300,067	0.1780	59.23	58.89	59.57	58.89	63.94	88,456	59.918	-5.38%
2016-12-06	0	0.186	0.185	0.186	0.178	0.187	4,762,500	873,135	0.1833	62.60	62.26	62.60	59.90	62.93	14,151	61.700	1.64%
2016-12-05	0	0.183	0.183	0.184	0.180	0.190	9,152,792	1,679,265	0.1835	61.59	61.59	61.92	60.58	63.94	27,197	61.745	-2.66%
2016-12-02	0	0.188	0.187	0.188	0.186	0.193	21,246,803	3,997,658	0.1882	63.27	62.93	63.27	62.60	64.95	63,133	63.321	-3.59%
2016-12-01	0	0.195	0.193	0.195	0.191	0.195	7,255,000	1,395,146	0.1923	65.63	64.95	65.63	64.28	65.63	21,558	64.717	2.09%
2016-11-30	0	0.191	0.191	0.194	0.191	0.200	6,770,000	1,317,505	0.1946	64.28	64.28	65.29	64.28	67.31	20,116	65.494	-3.05%
2016-11-29	0	0.197	0.197	0.199	0.190	0.200	8,415,000	1,635,765	0.1944	66.30	66.30	66.97	63.94	67.31	25,004	65.419	2.60%
2016-11-28	0	0.192	0.192	0.195	0.190	0.199	5,758,000	1,114,441	0.1935	64.62	64.62	65.63	63.94	66.97	17,109	65.136	-1.03%
2016-11-25	0	0.194	0.194	0.196	0.193	0.200	8,505,300	1,655,615	0.1947	65.29	65.29	65.96	64.95	67.31	25,273	65.510	-2.51%
2016-11-24	0	0.199	0.199	0.200	0.199	0.204	3,772,000	757,510	0.2008	66.97	66.97	67.31	66.97	68.65	11,208	67.586	-1.49%
2016-11-23	0	0.202	0.202	0.205	0.201	0.210	26,888,000	5,555,325	0.2066	67.98	67.98	68.99	67.64	70.67	79,895	69.533	0.00%
2016-11-22	0	0.202	0.201	0.204	0.199	0.205	7,255,000	1,465,535	0.2020	67.98	67.64	68.65	66.97	68.99	21,558	67.982	1.00%
2016-11-21	0	0.200	0.198	0.200	0.197	0.205	8,740,000	1,757,685	0.2011	67.31	66.64	67.31	66.30	68.99	25,970	67.681	-0.99%
2016-11-18	0	0.202	0.202	0.203	0.201	0.206	8,590,500	1,748,529	0.2035	67.98	67.98	68.32	67.64	69.33	25,526	68.500	-0.49%
2016-11-17	0	0.203	0.202	0.203	0.202	0.211	15,842,500	3,259,663	0.2058	68.32	67.98	68.32	67.98	71.01	47,074	69.245	-2.40%
2016-11-16	0	0.208	0.206	0.208	0.191	0.219	71,739,500	15,066,278	0.2100	70.00	69.33	70.00	64.28	73.70	213,167	70.678	8.33%
2016-11-15	0	0.192	0.191	0.193	0.190	0.196	11,887,250	2,302,558	0.1937	64.62	64.28	64.95	63.94	65.96	35,322	65.188	0.52%
2016-11-14	0	0.191	0.190	0.191	0.185	0.193	8,627,000	1,647,579	0.1910	64.28	63.94	64.28	62.26	64.95	25,634	64.272	2.14%
2016-11-11	0	0.187	0.185	0.187	0.183	0.187	3,008,000	559,131	0.1859	62.93	62.26	62.93	61.59	62.93	8,938	62.557	0.00%
2016-11-10	0	0.187	0.186	0.187	0.184	0.189	5,524,000	1,029,188	0.1863	62.93	62.60	62.93	61.92	63.61	16,414	62.702	3.89%
2016-11-09	0	0.180	0.180	0.184	0.178	0.184	10,539,500	1,916,642	0.1819	60.58	60.58	61.92	59.90	61.92	31,317	61.201	-2.70%
2016-11-08	0	0.185	0.184	0.185	0.180	0.185	3,416,500	626,767	0.1835	62.26	61.92	62.26	60.58	62.26	10,152	61.739	2.78%
2016-11-07	0	0.180	0.177	0.180	0.170	0.181	9,499,000	1,690,755	0.1780	60.58	59.57	60.58	57.21	60.91	28,225	59.902	4.05%
2016-11-04	0	0.173	0.172	0.177	0.172	0.187	19,555,000	3,486,580	0.1783	58.22	57.89	59.57	57.89	62.93	58,106	60.004	-5.98%
2016-11-03	0	0.184	0.184	0.185	0.184	0.187	6,555,000	1,215,480	0.1854	61.92	61.92	62.26	61.92	62.93	19,478	62.404	-0.54%
2016-11-02	0	0.185	0.185	0.186	0.185	0.188	6,873,000	1,277,635	0.1859	62.26	62.26	62.60	62.26	63.27	20,422	62.560	-1.60%
2016-11-01	0	0.188	0.188	0.189	0.185	0.191	5,432,500	1,019,345	0.1876	63.27	63.27	63.61	62.26	64.28	16,142	63.148	0.53%
2016-10-31	0	0.187	0.187	0.189	0.186	0.192	4,858,500	917,383	0.1888	62.93	62.93	63.61	62.60	64.62	14,437	63.546	-0.53%
2016-10-28	0	0.188	0.188	0.190	0.187	0.192	8,421,500	1,601,922	0.1902	63.27	63.27	63.94	62.93	64.62	25,024	64.016	-1.57%
2016-10-27	0	0.191	0.190	0.191	0.186	0.193	10,061,500	1,910,741	0.1899	64.28	63.94	64.28	62.60	64.95	29,897	63.911	0.53%
2016-10-26	0	0.190	0.190	0.192	0.185	0.196	17,993,000	3,385,300	0.1881	63.94	63.94	64.62	62.26	65.96	53,464	63.319	-3.06%
2016-10-25	0	0.196	0.194	0.196	0.193	0.198	10,548,000	2,059,856	0.1953	65.96	65.29	65.96	64.95	66.64	31,342	65.721	0.51%
2016-10-24	0	0.195	0.194	0.197	0.184	0.200	21,699,500	4,210,897	0.1941	65.63	65.29	66.30	61.92	67.31	64,478	65.307	5.98%
2016-10-20	0	0.184	0.184	0.185	0.184	0.187	3,907,500	722,612	0.1849	61.92	61.92	62.26	61.92	62.93	11,611	62.236	0.00%
2016-10-19	0	0.184	0.184	0.185	0.183	0.187	5,671,000	1,045,235	0.1843	61.92	61.92	62.26	61.59	62.93	16,851	62.029	-1.60%
2016-10-18	0	0.187	0.187	0.189	0.183	0.190	8,471,500	1,574,698	0.1859	62.93	62.93	63.61	61.59	63.94	25,172	62.557	-1.58%
2016-10-17	0	0.190	0.188	0.190	0.187	0.194	5,776,000	1,095,926	0.1897	63.94	63.27	63.94	62.93	65.29	17,163	63.855	-1.55%
2016-10-14	0	0.193	0.193	0.194	0.190	0.194	9,774,500	1,866,328	0.1909	64.95	64.95	65.29	63.94	65.29	29,044	64.259	1.05%
2016-10-13	0	0.191	0.191	0.192	0.189	0.195	7,582,000	1,452,645	0.1916	64.28	64.28	64.62	63.61	65.63	22,529	64.478	-2.05%
2016-10-12	0	0.195	0.194	0.195	0.193	0.196	4,929,000	958,091	0.1944	65.63	65.29	65.63	64.95	65.96	14,646	65.416	0.00%
2016-10-11	0	0.195	0.194	0.195	0.192	0.199	6,220,500	1,217,578	0.1957	65.63	65.29	65.63	64.62	66.97	18,484	65.873	-1.52%
2016-10-07	0	0.198	0.196	0.198	0.193	0.200	3,585,000	702,685	0.1960	66.64	65.96	66.64	64.95	67.31	10,652	65.964	0.51%
2016-10-06	0	0.197	0.194	0.196	0.190	0.198	12,230,000	2,366,755	0.1935	66.30	65.29	65.96	63.94	66.64	36,340	65.128	0.51%
2016-10-05	0	0.196	0.196	0.199	0.195	0.204	13,624,000	2,718,386	0.1995	65.96	65.96	66.97	65.63	68.65	40,482	67.150	-0.51%
2016-10-04	0	0.197	0.197	0.199	0.195	0.201	7,411,500	1,472,045	0.1986	66.30	66.30	66.97	65.63	67.64	22,023	66.843	-2.48%
2016-10-03	0	0.202	0.199	0.200	0.197	0.205	7,610,000	1,519,665	0.1997	67.98	66.97	67.31	66.30	68.99	22,612	67.205	0.50%
2016-09-30	0	0.201	0.199	0.201	0.199	0.205	9,375,200	1,883,359	0.2009	67.64	66.97	67.64	66.97	68.99	27,858	67.607	-1.47%
2016-09-29	0	0.204	0.204	0.205	0.190	0.210	39,239,500	7,757,183	0.1977	68.65	68.65	68.99	63.94	70.67	116,596	66.530	3.03%
2016-09-28	0	0.198	0.198	0.199	0.193	0.210	35,681,000	7,145,603	0.2003	66.64	66.64	66.97	64.95	70.67	106,023	67.397	-5.71%
2016-09-27	0	0.210	0.208	0.210	0.203	0.215	27,109,500	5,690,041	0.2099	70.67	70.00	70.67	68.32	72.36	80,553	70.637	1.94%
2016-09-26	0	0.206	0.204	0.206	0.202	0.216	20,962,500	4,385,830	0.2092	69.33	68.65	69.33	67.98	72.69	62,288	70.412	-3.74%
2016-09-23	0	0.214	0.213	0.214	0.206	0.218	73,299,000	15,612,179	0.2130	72.02	71.68	72.02	69.33	73.37	217,801	71.681	3.38%
2016-09-22	0	0.207	0.206	0.207	0.194	0.226	150,017,000	32,130,368	0.2142	69.66	69.33	69.66	65.29	76.06	445,761	72.080	4.55%
2016-09-21	0	0.198	0.198	0.199	0.174	0.199	63,796,020	12,219,622	0.1915	66.64	66.64	66.97	58.56	66.97	189,564	64.462	10.61%
2016-09-20	0	0.179	0.176	0.180	0.167	0.180	15,642,600	2,720,230	0.1739	60.24	59.23	60.58	56.20	60.58	46,481	58.524	4.07%
2016-09-19	0	0.172	0.170	0.172	0.167	0.172	7,494,000	1,274,326	0.1700	57.89	57.21	57.89	56.20	57.89	22,268	57.228	1.78%
2016-09-15	0	0.169	0.168	0.170	0.163	0.170	8,595,000	1,419,160	0.1651	56.88	56.54	57.21	54.86	57.21	25,539	55.568	4.97%
2016-09-14	0	0.161	0.161	0.163	0.160	0.168	8,307,000	1,359,205	0.1636	54.18	54.18	54.86	53.85	56.54	24,683	55.065	-2.42%
2016-09-13	0	0.165	0.165	0.166	0.164	0.169	7,261,500	1,203,400	0.1657	55.53	55.53	55.87	55.19	56.88	21,577	55.773	-1.79%
2016-09-12	0	0.168	0.168	0.170	0.167	0.172	11,201,500	1,902,040	0.1698	56.54	56.54	57.21	56.20	57.89	33,284	57.145	-3.45%
2016-09-09	0	0.174	0.173	0.174	0.168	0.175	46,302,000	7,942,100	0.1715	58.56	58.22	58.56	56.54	58.89	137,582	57.726	3.57%
2016-09-08	0	0.168	0.168	0.170	0.157	0.171	22,248,500	3,708,626	0.1667	56.54	56.54	57.21	52.84	57.55	66,109	56.098	2.44%
2016-09-07	0	0.164	0.164	0.165	0.159	0.165	21,350,000	3,480,270	0.1630	55.19	55.19	55.53	53.51	55.53	63,440	54.860	0.61%
2016-09-06	0	0.163	0.163	0.164	0.161	0.165	3,573,500	582,724	0.1631	54.86	54.86	55.19	54.18	55.53	10,618	54.879	0.00%
2016-09-05	0	0.163	0.163	0.165	0.148	0.168	2,304,000	380,589	0.1652	54.86	54.86	55.53	49.81	56.54	6,846	55.592	-1.21%
2016-09-02	0	0.165	0.163	0.165	0.161	0.166	19,162,500	3,105,925	0.1621	55.53	54.86	55.53	54.18	55.87	56,940	54.548	1.85%
2016-09-01	0	0.162	0.160	0.162	0.155	0.164	14,415,000	2,302,625	0.1597	54.52	53.85	54.52	52.16	55.19	42,833	53.758	1.25%
2016-08-31	0	0.160	0.160	0.162	0.160	0.169	8,958,000	1,456,980	0.1626	53.85	53.85	54.52	53.85	56.88	26,618	54.737	-3.03%
2016-08-30	0	0.165	0.165	0.169	0.165	0.171	6,864,000	1,152,513	0.1679	55.53	55.53	56.88	55.53	57.55	20,396	56.508	-4.07%
2016-08-29	0	0.172	0.171	0.172	0.167	0.173	7,546,500	1,285,720	0.1704	57.89	57.55	57.89	56.20	58.22	22,424	57.338	0.00%
2016-08-26	0	0.172	0.170	0.172	0.166	0.173	14,359,000	2,436,975	0.1697	57.89	57.21	57.89	55.87	58.22	42,666	57.117	2.99%
2016-08-25	0	0.167	0.167	0.168	0.165	0.172	8,261,500	1,385,644	0.1677	56.20	56.20	56.54	55.53	57.89	24,548	56.446	-0.60%
2016-08-24	0	0.168	0.168	0.169	0.154	0.174	41,675,000	6,907,000	0.1657	56.54	56.54	56.88	51.83	58.56	123,833	55.777	5.66%
2016-08-23	0	0.159	0.158	0.159	0.152	0.160	6,542,500	1,020,572	0.1560	53.51	53.17	53.51	51.15	53.85	19,440	52.497	0.63%
2016-08-22	0	0.158	0.157	0.159	0.156	0.161	11,184,000	1,773,076	0.1585	53.17	52.84	53.51	52.50	54.18	33,232	53.354	-1.25%
2016-08-19	0	0.160	0.159	0.160	0.149	0.160	20,488,000	3,202,216	0.1563	53.85	53.51	53.85	50.14	53.85	60,878	52.600	7.38%
2016-08-18	0	0.149	0.149	0.150	0.148	0.151	2,547,000	381,054	0.1496	50.14	50.14	50.48	49.81	50.82	7,568	50.350	-1.97%
2016-08-17	0	0.152	0.151	0.152	0.144	0.152	14,556,900	2,187,724	0.1503	51.15	50.82	51.15	48.46	51.15	43,254	50.578	3.40%
2016-08-16	0	0.147	0.146	0.147	0.143	0.148	6,208,000	907,338	0.1462	49.47	49.13	49.47	48.13	49.81	18,446	49.188	-0.68%
2016-08-15	0	0.148	0.148	0.149	0.145	0.151	4,073,000	598,395	0.1469	49.81	49.81	50.14	48.80	50.82	12,103	49.444	-1.33%
2016-08-12	0	0.150	0.148	0.150	0.147	0.150	8,034,000	1,192,590	0.1484	50.48	49.81	50.48	49.47	50.48	23,872	49.957	0.00%
2016-08-11	0	0.150	0.148	0.151	0.144	0.151	14,460,000	2,120,680	0.1467	50.48	49.81	50.82	48.46	50.82	42,967	49.357	0.00%
2016-08-10	0	0.150	0.150	0.151	0.146	0.151	8,568,500	1,274,228	0.1487	50.48	50.48	50.82	49.13	50.82	25,460	50.047	0.67%
2016-08-09	0	0.149	0.148	0.150	0.148	0.161	21,575,000	3,261,720	0.1512	50.14	49.81	50.48	49.81	54.18	64,108	50.878	-6.29%
2016-08-08	0	0.159	0.158	0.159	0.153	0.159	6,128,000	964,129	0.1573	53.51	53.17	53.51	51.49	53.51	18,209	52.949	0.63%
2016-08-05	0	0.158	0.157	0.158	0.151	0.158	12,680,000	1,969,200	0.1553	53.17	52.84	53.17	50.82	53.17	37,677	52.265	1.94%
2016-08-04	0	0.155	0.155	0.156	0.151	0.157	8,955,000	1,379,705	0.1541	52.16	52.16	52.50	50.82	52.84	26,609	51.851	0.00%
2016-08-03	0	0.155	0.152	0.155	0.145	0.155	19,661,000	2,950,488	0.1501	52.16	51.15	52.16	48.80	52.16	58,421	50.504	0.00%
2016-08-01	0	0.155	0.153	0.155	0.151	0.156	11,043,000	1,706,292	0.1545	52.16	51.49	52.16	50.82	52.50	32,813	52.000	1.97%
2016-07-29	0	0.152	0.150	0.152	0.150	0.159	22,218,900	3,377,743	0.1520	51.15	50.48	51.15	50.48	53.51	66,021	51.161	-4.40%
2016-07-28	0	0.159	0.159	0.160	0.155	0.164	47,958,000	7,675,125	0.1600	53.51	53.51	53.85	52.16	55.19	142,503	53.860	1.27%
2016-07-27	0	0.157	0.155	0.157	0.143	0.158	70,699,000	10,773,608	0.1524	52.84	52.16	52.84	48.13	53.17	210,075	51.284	9.79%
2016-07-26	0	0.143	0.141	0.143	0.131	0.143	46,814,000	6,320,375	0.1350	48.13	47.45	48.13	44.09	48.13	139,103	45.437	6.72%
2016-07-25	0	0.134	0.134	0.135	0.133	0.152	42,490,000	5,878,275	0.1383	45.10	45.10	45.43	44.76	51.15	126,255	46.559	-8.84%
2016-07-22	0	0.147	0.146	0.148	0.145	0.155	49,773,000	7,462,597	0.1499	49.47	49.13	49.81	48.80	52.16	147,896	50.458	-2.65%
2016-07-21	0	0.151	0.149	0.150	0.148	0.166	143,399,500	22,161,759	0.1545	50.82	50.14	50.48	49.81	55.87	426,098	52.011	-9.58%
2016-07-20	0	0.167	0.167	0.169	0.167	0.176	36,070,500	6,123,621	0.1698	56.20	56.20	56.88	56.20	59.23	107,180	57.134	-2.91%
2016-07-19	0	0.172	0.169	0.173	0.169	0.182	28,225,000	4,876,390	0.1728	57.89	56.88	58.22	56.88	61.25	83,868	58.144	-2.82%
2016-07-18	0	0.177	0.176	0.177	0.176	0.182	14,763,000	2,649,465	0.1795	59.57	59.23	59.57	59.23	61.25	43,867	60.398	-1.12%
2016-07-15	0	0.179	0.180	0.181	0.176	0.182	3,225,000	571,955	0.1774	60.24	60.58	60.91	59.23	61.25	9,583	59.686	0.56%
2016-07-14	0	0.178	0.178	0.181	0.178	0.183	1,358,000	244,694	0.1802	59.90	59.90	60.91	59.90	61.59	4,035	60.640	-1.66%
2016-07-13	0	0.181	0.178	0.181	0.175	0.181	4,645,000	825,380	0.1777	60.91	59.90	60.91	58.89	60.91	13,802	59.801	2.84%
2016-07-12	0	0.176	0.176	0.180	0.175	0.181	4,685,000	829,350	0.1770	59.23	59.23	60.58	58.89	60.91	13,921	59.575	0.00%
2016-07-11	0	0.176	0.176	0.180	0.176	0.181	5,732,000	1,022,068	0.1783	59.23	59.23	60.58	59.23	60.91	17,032	60.008	-0.56%
2016-07-08	0	0.177	0.177	0.179	0.175	0.180	4,785,000	847,230	0.1771	59.57	59.57	60.24	58.89	60.58	14,218	59.588	-0.56%
2016-07-07	0	0.178	0.178	0.181	0.176	0.184	7,227,500	1,301,305	0.1800	59.90	59.90	60.91	59.23	61.92	21,476	60.594	-1.66%
2016-07-06	0	0.181	0.181	0.183	0.180	0.184	3,995,000	723,690	0.1811	60.91	60.91	61.59	60.58	61.92	11,871	60.964	-1.09%
2016-07-05	0	0.183	0.183	0.185	0.183	0.186	7,870,000	1,456,055	0.1850	61.59	61.59	62.26	61.59	62.60	23,385	62.265	-1.61%
2016-07-04	0	0.186	0.185	0.186	0.177	0.188	32,050,500	5,934,191	0.1852	62.60	62.26	62.60	59.57	63.27	95,235	62.311	5.08%
2016-06-30	0	0.177	0.177	0.178	0.174	0.180	6,158,000	1,091,605	0.1773	59.57	59.57	59.90	58.56	60.58	18,298	59.657	2.31%
2016-06-29	0	0.173	0.173	0.177	0.172	0.180	5,044,000	897,250	0.1779	58.22	58.22	59.57	57.89	60.58	14,988	59.865	-2.26%
2016-06-28	0	0.177	0.175	0.178	0.170	0.180	5,703,000	998,430	0.1751	59.57	58.89	59.90	57.21	60.58	16,946	58.919	0.00%
2016-06-27	0	0.177	0.177	0.180	0.167	0.181	11,267,500	1,993,356	0.1769	59.57	59.57	60.58	56.20	60.91	33,480	59.538	-0.56%
2016-06-24	0	0.178	0.178	0.181	0.170	0.191	24,885,000	4,385,305	0.1762	59.90	59.90	60.91	57.21	64.28	73,943	59.306	-7.77%
2016-06-23	0	0.193	0.191	0.192	0.185	0.198	15,370,000	2,909,453	0.1893	64.95	64.28	64.62	62.26	66.64	45,671	63.705	2.12%
2016-06-22	0	0.189	0.189	0.190	0.187	0.200	14,649,000	2,825,469	0.1929	63.61	63.61	63.94	62.93	67.31	43,528	64.911	-4.55%
2016-06-21	0	0.198	0.198	0.202	0.198	0.201	7,130,000	1,422,015	0.1994	66.64	66.64	67.98	66.64	67.64	21,186	67.120	-0.50%
2016-06-20	0	0.199	0.199	0.200	0.199	0.203	3,779,500	760,175	0.2011	66.97	66.97	67.31	66.97	68.32	11,230	67.689	-0.50%
2016-06-17	0	0.200	0.197	0.202	0.190	0.202	24,073,000	4,790,335	0.1990	67.31	66.30	67.98	63.94	67.98	71,531	66.969	4.71%
2016-06-16	0	0.191	0.191	0.193	0.191	0.201	11,586,290	2,264,888	0.1955	64.28	64.28	64.95	64.28	67.64	34,428	65.787	-3.05%
2016-06-15	0	0.197	0.195	0.197	0.195	0.204	22,060,000	4,370,610	0.1981	66.30	65.63	66.30	65.63	68.65	65,549	66.677	-2.48%
2016-06-14	0	0.202	0.200	0.202	0.196	0.210	10,240,000	2,066,565	0.2018	67.98	67.31	67.98	65.96	70.67	30,427	67.918	2.54%
2016-06-13	0	0.197	0.197	0.198	0.196	0.206	28,129,000	5,610,640	0.1995	66.30	66.30	66.64	65.96	69.33	83,583	67.127	-6.64%
2016-06-10	0	0.211	0.208	0.211	0.205	0.211	6,705,500	1,404,540	0.2095	71.01	70.00	71.01	68.99	71.01	19,925	70.492	0.96%
2016-06-08	0	0.209	0.208	0.211	0.208	0.214	5,590,000	1,175,830	0.2103	70.34	70.00	71.01	70.00	72.02	16,610	70.790	-1.42%
2016-06-07	0	0.212	0.205	0.210	0.201	0.218	21,850,000	4,582,918	0.2097	71.35	68.99	70.67	67.64	73.37	64,925	70.588	-1.40%
2016-06-06	0	0.215	0.214	0.215	0.213	0.220	12,785,400	2,762,963	0.2161	72.36	72.02	72.36	71.68	74.04	37,991	72.728	-1.83%
2016-06-03	0	0.219	0.218	0.219	0.218	0.223	14,771,802	3,247,288	0.2198	73.70	73.37	73.70	73.37	75.05	43,893	73.982	-0.90%
2016-06-02	0	0.221	0.219	0.221	0.217	0.227	24,775,000	5,490,463	0.2216	74.38	73.70	74.38	73.03	76.39	73,617	74.582	-2.21%
2016-06-01	0	0.226	0.223	0.226	0.221	0.230	26,134,000	5,878,034	0.2249	76.06	75.05	76.06	74.38	77.40	77,655	75.694	2.26%
2016-05-31	0	0.221	0.218	0.219	0.218	0.224	23,764,000	5,225,218	0.2199	74.38	73.37	73.70	73.37	75.39	70,612	73.999	0.91%
2016-05-30	0	0.219	0.217	0.220	0.215	0.228	22,011,000	4,851,122	0.2204	73.70	73.03	74.04	72.36	76.73	65,404	74.172	-2.67%
2016-05-27	0	0.225	0.225	0.226	0.222	0.233	22,117,000	4,985,206	0.2254	75.72	75.72	76.06	74.71	78.41	65,719	75.857	-1.32%
2016-05-26	0	0.228	0.227	0.228	0.222	0.229	12,900,000	2,910,380	0.2256	76.73	76.39	76.73	74.71	77.07	38,331	75.927	2.24%
2016-05-25	0	0.223	0.223	0.224	0.220	0.227	23,559,000	5,260,938	0.2233	75.05	75.05	75.39	74.04	76.39	70,003	75.153	-0.45%
2016-05-24	0	0.224	0.221	0.225	0.219	0.225	16,842,000	3,736,178	0.2218	75.39	74.38	75.72	73.70	75.72	50,044	74.657	0.90%
2016-05-23	0	0.222	0.222	0.223	0.220	0.224	17,705,000	3,924,445	0.2217	74.71	74.71	75.05	74.04	75.39	52,609	74.597	0.91%
2016-05-20	0	0.220	0.220	0.221	0.217	0.231	36,853,000	8,219,480	0.2230	74.04	74.04	74.38	73.03	77.74	109,505	75.060	-2.65%
2016-05-19	0	0.226	0.226	0.230	0.226	0.233	8,812,000	2,011,289	0.2282	76.06	76.06	77.40	76.06	78.41	26,184	76.814	-3.00%
2016-05-18	0	0.233	0.232	0.234	0.228	0.236	9,174,000	2,120,015	0.2311	78.41	78.08	78.75	76.73	79.42	27,260	77.771	0.00%
2016-05-17	0	0.233	0.233	0.234	0.225	0.236	16,305,000	3,783,810	0.2321	78.41	78.41	78.75	75.72	79.42	48,449	78.099	2.19%
2016-05-16	0	0.228	0.228	0.230	0.218	0.233	14,360,500	3,277,433	0.2282	76.73	76.73	77.40	73.37	78.41	42,671	76.807	0.44%
2016-05-13	0	0.227	0.227	0.233	0.223	0.235	24,072,000	5,441,387	0.2260	76.39	76.39	78.41	75.05	79.09	71,528	76.074	-1.30%
2016-05-12	0	0.230	0.229	0.230	0.227	0.235	14,989,500	3,443,475	0.2297	77.40	77.07	77.40	76.39	79.09	44,540	77.312	-1.71%
2016-05-11	0	0.234	0.233	0.234	0.228	0.240	19,305,000	4,534,345	0.2349	78.75	78.41	78.75	76.73	80.77	57,363	79.047	1.30%
2016-05-10	0	0.231	0.228	0.231	0.222	0.231	17,115,000	3,878,040	0.2266	77.74	76.73	77.74	74.71	77.74	50,856	76.256	3.12%
2016-05-09	0	0.224	0.224	0.226	0.223	0.238	34,457,500	7,890,530	0.2290	75.39	75.39	76.06	75.05	80.10	102,387	77.066	-1.32%
2016-05-06	0	0.227	0.226	0.229	0.224	0.265	185,843,000	45,707,650	0.2459	76.39	76.06	77.07	75.39	89.18	552,215	82.771	-8.84%
2016-05-05	0	0.249	0.249	0.250	0.230	0.255	188,984,500	46,609,714	0.2466	83.80	83.80	84.14	77.40	85.82	561,550	83.002	7.79%
2016-05-04	0	0.231	0.231	0.232	0.225	0.233	24,762,000	5,668,625	0.2289	77.74	77.74	78.08	75.72	78.41	73,578	77.042	0.43%
2016-05-03	0	0.230	0.230	0.231	0.222	0.233	29,692,758	6,765,614	0.2279	77.40	77.40	77.74	74.71	78.41	88,229	76.682	3.14%
2016-04-29	0	0.223	0.220	0.221	0.219	0.247	245,771,357	57,613,253	0.2344	75.05	74.04	74.38	73.70	83.13	730,286	78.891	0.00%
2016-04-28	0	0.223	0.222	0.224	0.221	0.229	39,040,500	8,801,916	0.2255	75.05	74.71	75.39	74.38	77.07	116,005	75.875	0.00%
2016-04-27	0	0.223	0.223	0.224	0.215	0.232	88,893,000	20,086,666	0.2260	75.05	75.05	75.39	72.36	78.08	264,137	76.046	-0.89%
2016-04-26	0	0.225	0.222	0.224	0.212	0.230	67,104,200	14,926,931	0.2224	75.72	74.71	75.39	71.35	77.40	199,394	74.862	1.35%
2016-04-25	0	0.222	0.221	0.222	0.204	0.227	124,368,500	27,048,383	0.2175	74.71	74.38	74.71	68.65	76.39	369,549	73.193	9.36%
2016-04-22	0	0.203	0.203	0.204	0.202	0.207	25,280,500	5,139,307	0.2033	68.32	68.32	68.65	67.98	69.66	75,119	68.416	0.00%
2016-04-21	0	0.203	0.202	0.203	0.201	0.209	36,615,500	7,493,020	0.2046	68.32	67.98	68.32	67.64	70.34	108,799	68.870	-2.40%
2016-04-20	0	0.208	0.208	0.209	0.200	0.212	37,664,895	7,791,190	0.2069	70.00	70.00	70.34	67.31	71.35	111,918	69.615	0.97%
2016-04-19	0	0.206	0.207	0.208	0.201	0.213	59,546,000	12,332,593	0.2071	69.33	69.66	70.00	67.64	71.68	176,935	69.701	3.00%
2016-04-18	0	0.200	0.200	0.201	0.199	0.224	77,940,000	16,186,905	0.2077	67.31	67.31	67.64	66.97	75.39	231,591	69.894	-10.71%
2016-04-15	0	0.224	0.222	0.224	0.219	0.230	31,385,000	7,030,740	0.2240	75.39	74.71	75.39	73.70	77.40	93,258	75.391	-1.75%
2016-04-14	0	0.228	0.225	0.228	0.218	0.232	63,399,584	14,303,439	0.2256	76.73	75.72	76.73	73.37	78.08	188,386	75.926	2.24%
2016-04-13	0	0.223	0.222	0.223	0.207	0.240	228,609,000	51,738,509	0.2263	75.05	74.71	75.05	69.66	80.77	679,290	76.166	7.21%
2016-04-12	0	0.208	0.209	0.211	0.196	0.218	76,440,908	15,936,965	0.2085	70.00	70.34	71.01	65.96	73.37	227,137	70.165	3.48%
2016-04-11	0	0.201	0.200	0.201	0.192	0.224	165,781,500	34,297,138	0.2069	67.64	67.31	67.64	64.62	75.39	492,604	69.624	-0.99%
2016-04-08	0	0.203	0.203	0.204	0.170	0.207	195,054,500	37,631,096	0.1929	68.32	68.32	68.65	57.21	69.66	579,586	64.928	16.67%
2016-04-07	0	0.174	0.173	0.174	0.166	0.181	79,706,500	13,818,165	0.1734	58.56	58.22	58.56	55.87	60.91	236,840	58.344	1.75%
2016-04-06	0	0.171	0.170	0.172	0.169	0.183	58,493,500	10,107,510	0.1728	57.55	57.21	57.89	56.88	61.59	173,808	58.153	-3.93%
2016-04-05	0	0.178	0.179	0.181	0.143	0.182	185,071,900	31,953,044	0.1727	59.90	60.24	60.91	48.13	61.25	549,924	58.105	21.09%
2016-04-01	0	0.147	0.147	0.148	0.144	0.148	10,272,500	1,510,217	0.1470	49.47	49.47	49.81	48.46	49.81	30,524	49.477	1.38%
2016-03-31	0	0.145	0.144	0.145	0.142	0.148	11,890,718	1,729,444	0.1454	48.80	48.46	48.80	47.79	49.81	35,332	48.948	-1.36%
2016-03-30	0	0.147	0.146	0.147	0.144	0.151	9,920,000	1,448,965	0.1461	49.47	49.13	49.47	48.46	50.82	29,476	49.157	0.68%
2016-03-29	0	0.146	0.144	0.146	0.142	0.157	39,271,000	5,832,905	0.1485	49.13	48.46	49.13	47.79	52.84	116,690	49.986	-6.41%
2016-03-24	0	0.156	0.156	0.157	0.152	0.157	22,665,000	3,494,895	0.1542	52.50	52.50	52.84	51.15	52.84	67,347	51.894	1.30%
2016-03-23	0	0.154	0.154	0.155	0.152	0.158	15,984,000	2,468,184	0.1544	51.83	51.83	52.16	51.15	53.17	47,495	51.967	-0.65%
2016-03-22	0	0.155	0.154	0.155	0.149	0.155	26,882,000	4,124,967	0.1534	52.16	51.83	52.16	50.14	52.16	79,877	51.641	2.65%
2016-03-21	0	0.151	0.150	0.152	0.141	0.152	35,677,500	5,235,090	0.1467	50.82	50.48	51.15	47.45	51.15	106,012	49.382	0.00%
2016-03-18	0	0.151	0.151	0.152	0.148	0.157	38,868,500	5,854,972	0.1506	50.82	50.82	51.15	49.81	52.84	115,494	50.695	-3.21%
2016-03-17	0	0.156	0.155	0.156	0.154	0.160	16,450,000	2,561,625	0.1557	52.50	52.16	52.50	51.83	53.85	48,880	52.407	-0.64%
2016-03-16	0	0.157	0.156	0.158	0.154	0.160	13,848,000	2,175,899	0.1571	52.84	52.50	53.17	51.83	53.85	41,148	52.880	0.64%
2016-03-15	0	0.156	0.155	0.157	0.153	0.161	16,352,500	2,571,239	0.1572	52.50	52.16	52.84	51.49	54.18	48,590	52.917	-2.50%
2016-03-14	0	0.160	0.158	0.161	0.158	0.168	30,910,600	5,009,317	0.1621	53.85	53.17	54.18	53.17	56.54	91,848	54.539	0.00%
2016-03-11	0	0.160	0.159	0.161	0.157	0.164	39,161,000	6,295,064	0.1607	53.85	53.51	54.18	52.84	55.19	116,363	54.098	0.00%
2016-03-10	0	0.160	0.158	0.161	0.155	0.164	49,915,000	7,997,620	0.1602	53.85	53.17	54.18	52.16	55.19	148,318	53.922	0.00%
2016-03-09	0	0.160	0.159	0.160	0.150	0.166	83,622,000	13,238,686	0.1583	53.85	53.51	53.85	50.48	55.87	248,475	53.280	2.56%
2016-03-08	0	0.156	0.155	0.157	0.139	0.170	247,630,000	40,276,030	0.1626	52.50	52.16	52.84	46.78	57.21	735,809	54.737	8.33%
2016-03-07	0	0.144	0.143	0.144	0.140	0.153	63,960,000	9,323,787	0.1458	48.46	48.13	48.46	47.12	51.49	190,051	49.059	-2.70%
2016-03-04	0	0.148	0.148	0.149	0.122	0.162	559,384,000	83,341,086	0.1490	49.81	49.81	50.14	41.06	54.52	1,662,157	50.140	21.31%
2016-03-03	0	0.122	0.122	0.123	0.117	0.125	43,517,000	5,252,320	0.1207	41.06	41.06	41.39	39.38	42.07	129,307	40.619	5.17%
2016-03-02	0	0.116	0.115	0.117	0.112	0.118	24,853,500	2,884,249	0.1161	39.04	38.70	39.38	37.69	39.71	73,850	39.056	4.50%
2016-03-01	0	0.111	0.111	0.112	0.104	0.115	36,428,000	4,058,965	0.1114	37.36	37.36	37.69	35.00	38.70	108,242	37.499	-2.63%
2016-02-29	0	0.114	0.114	0.116	0.112	0.117	41,270,000	4,703,965	0.1140	38.37	38.37	39.04	37.69	39.38	122,630	38.359	-1.72%
2016-02-26	0	0.116	0.115	0.117	0.115	0.119	20,010,000	2,334,765	0.1167	39.04	38.70	39.38	38.70	40.05	59,458	39.268	0.87%
2016-02-25	0	0.115	0.113	0.115	0.112	0.122	31,437,500	3,698,995	0.1177	38.70	38.03	38.70	37.69	41.06	93,414	39.598	-5.74%
2016-02-24	0	0.122	0.122	0.123	0.116	0.124	44,924,500	5,443,970	0.1212	41.06	41.06	41.39	39.04	41.73	133,489	40.782	2.52%
2016-02-23	0	0.119	0.118	0.120	0.118	0.125	33,370,000	4,042,155	0.1211	40.05	39.71	40.38	39.71	42.07	99,156	40.766	-4.03%
2016-02-22	0	0.124	0.123	0.124	0.117	0.129	62,265,000	7,729,628	0.1241	41.73	41.39	41.73	39.38	43.41	185,015	41.778	4.20%
2016-02-19	0	0.119	0.119	0.121	0.116	0.122	30,895,000	3,656,940	0.1184	40.05	40.05	40.72	39.04	41.06	91,802	39.835	-1.65%
2016-02-18	0	0.121	0.121	0.123	0.119	0.124	36,783,500	4,483,856	0.1219	40.72	40.72	41.39	40.05	41.73	109,299	41.024	0.00%
2016-02-17	0	0.121	0.120	0.121	0.120	0.126	41,669,500	5,111,968	0.1227	40.72	40.38	40.72	40.38	42.40	123,817	41.286	-0.82%
2016-02-16	0	0.122	0.122	0.123	0.115	0.128	73,778,000	8,964,957	0.1215	41.06	41.06	41.39	38.70	43.08	219,224	40.894	5.17%
2016-02-15	0	0.116	0.115	0.116	0.108	0.118	31,889,000	3,668,397	0.1150	39.04	38.70	39.04	36.35	39.71	94,755	38.714	1.75%
2016-02-12	0	0.114	0.114	0.115	0.110	0.115	9,194,999	1,042,179	0.1133	38.37	38.37	38.70	37.02	38.70	27,322	38.144	-0.87%
2016-02-11	0	0.115	0.114	0.116	0.105	0.119	30,720,000	3,511,880	0.1143	38.70	38.37	39.04	35.34	40.05	91,282	38.473	-0.86%
2016-02-05	0	0.116	0.117	0.118	0.106	0.129	138,382,500	16,322,080	0.1179	39.04	39.38	39.71	35.67	43.41	411,191	39.695	9.43%
2016-02-04	0	0.106	0.106	0.107	0.101	0.109	59,531,500	6,304,083	0.1059	35.67	35.67	36.01	33.99	36.68	176,892	35.638	6.00%
2016-02-03	0	0.100	0.100	0.101	0.095	0.100	40,619,000	3,947,636	0.0972	33.65	33.65	33.99	31.97	33.65	120,696	32.707	-2.91%
2016-02-02	0	0.103	0.102	0.103	0.100	0.106	18,305,000	1,872,490	0.1023	34.66	34.33	34.66	33.65	35.67	54,392	34.426	0.00%
2016-02-01	0	0.103	0.102	0.103	0.100	0.112	34,346,917	3,561,053	0.1037	34.66	34.33	34.66	33.65	37.69	102,059	34.892	-5.50%
2016-01-29	0	0.109	0.107	0.109	0.098	0.112	44,763,730	4,739,434	0.1059	36.68	36.01	36.68	32.98	37.69	133,011	35.632	5.83%
2016-01-28	0	0.103	0.101	0.103	0.098	0.107	84,515,500	8,605,105	0.1018	34.66	33.99	34.66	32.98	36.01	251,130	34.266	-3.74%
2016-01-27	0	0.107	0.107	0.108	0.107	0.135	84,545,000	9,815,095	0.1161	36.01	36.01	36.35	36.01	45.43	251,217	39.070	-16.41%
2016-01-26	0	0.128	0.128	0.129	0.125	0.130	30,754,000	3,947,255	0.1283	43.08	43.08	43.41	42.07	43.75	91,383	43.195	-1.54%
2016-01-25	0	0.130	0.129	0.131	0.129	0.134	22,296,500	2,927,426	0.1313	43.75	43.41	44.09	43.41	45.10	66,252	44.186	0.00%
2016-01-22	0	0.130	0.130	0.131	0.125	0.134	42,518,000	5,487,230	0.1291	43.75	43.75	44.09	42.07	45.10	126,338	43.433	3.17%
2016-01-21	0	0.126	0.125	0.126	0.125	0.140	79,935,000	10,568,540	0.1322	42.40	42.07	42.40	42.07	47.12	237,519	44.496	-1.56%
2016-01-20	0	0.128	0.127	0.129	0.127	0.135	38,510,000	4,990,430	0.1296	43.08	42.74	43.41	42.74	45.43	114,429	43.612	-5.19%
2016-01-19	0	0.135	0.134	0.135	0.128	0.137	44,584,000	5,936,291	0.1331	45.43	45.10	45.43	43.08	46.11	132,477	44.810	4.65%
2016-01-18	0	0.129	0.128	0.129	0.128	0.142	53,615,000	7,156,905	0.1335	43.41	43.08	43.41	43.08	47.79	159,312	44.924	-11.03%
2016-01-15	0	0.145	0.144	0.145	0.144	0.158	52,258,000	7,764,258	0.1486	48.80	48.46	48.80	48.46	53.17	155,280	50.002	-8.81%
2016-01-14	0	0.159	0.157	0.159	0.148	0.167	68,734,983	10,686,808	0.1555	53.51	52.84	53.51	49.81	56.20	204,240	52.325	-4.79%
2016-01-13	0	0.167	0.166	0.167	0.163	0.184	54,325,500	9,426,495	0.1735	56.20	55.87	56.20	54.86	61.92	161,423	58.396	-5.65%
2016-01-12	0	0.177	0.176	0.177	0.176	0.184	24,464,000	4,386,902	0.1793	59.57	59.23	59.57	59.23	61.92	72,692	60.349	0.00%
2016-01-11	0	0.177	0.176	0.177	0.176	0.199	41,545,000	7,651,520	0.1842	59.57	59.23	59.57	59.23	66.97	123,447	61.982	-11.06%
2016-01-08	0	0.199	0.198	0.199	0.195	0.202	14,734,000	2,926,560	0.1986	66.97	66.64	66.97	65.63	67.98	43,781	66.846	-1.49%
2016-01-07	0	0.202	0.200	0.202	0.198	0.212	58,100,500	11,758,594	0.2024	67.98	67.31	67.98	66.64	71.35	172,640	68.110	-5.16%
2016-01-06	0	0.213	0.212	0.213	0.211	0.216	21,010,000	4,502,440	0.2143	71.68	71.35	71.68	71.01	72.69	62,429	72.121	0.47%
2016-01-05	0	0.212	0.211	0.212	0.209	0.214	16,862,500	3,550,110	0.2105	71.35	71.01	71.35	70.34	72.02	50,105	70.853	0.00%
2016-01-04	0	0.212	0.212	0.214	0.209	0.220	32,085,000	6,801,260	0.2120	71.35	71.35	72.02	70.34	74.04	95,338	71.339	-4.50%
2015-12-31	0	0.222	0.220	0.222	0.219	0.224	7,965,000	1,758,660	0.2208	74.71	74.04	74.71	73.70	75.39	23,667	74.308	0.00%
2015-12-30	0	0.222	0.221	0.222	0.215	0.225	45,418,500	10,058,826	0.2215	74.71	74.38	74.71	72.36	75.72	134,957	74.534	2.78%
2015-12-29	0	0.216	0.215	0.216	0.211	0.222	14,952,000	3,213,979	0.2150	72.69	72.36	72.69	71.01	74.71	44,428	72.341	1.41%
2015-12-28	0	0.213	0.212	0.213	0.212	0.219	18,503,000	3,965,795	0.2143	71.68	71.35	71.68	71.35	73.70	54,980	72.132	-2.74%
2015-12-24	0	0.219	0.218	0.219	0.215	0.222	168,350,000	34,016,835	0.2021	73.70	73.37	73.70	72.36	74.71	500,236	68.002	1.86%
2015-12-23	0	0.215	0.214	0.215	0.211	0.219	17,615,500	3,800,252	0.2157	72.36	72.02	72.36	71.01	73.70	52,343	72.603	1.42%
2015-12-22	0	0.212	0.212	0.213	0.211	0.216	12,895,000	2,746,035	0.2130	71.35	71.35	71.68	71.01	72.69	38,316	71.668	-0.47%
2015-12-21	0	0.213	0.213	0.214	0.210	0.216	12,652,000	2,699,995	0.2134	71.68	71.68	72.02	70.67	72.69	37,594	71.819	-1.84%
2015-12-18	0	0.217	0.214	0.217	0.213	0.223	19,150,000	4,154,255	0.2169	73.03	72.02	73.03	71.68	75.05	56,902	73.007	0.00%
2015-12-17	0	0.217	0.218	0.219	0.213	0.229	206,771,138	42,599,895	0.2060	73.03	73.37	73.70	71.68	77.07	614,401	69.336	0.93%
2015-12-16	0	0.215	0.213	0.215	0.212	0.219	27,395,500	5,896,141	0.2152	72.36	71.68	72.36	71.35	73.70	81,403	72.431	0.94%
2015-12-15	0	0.213	0.212	0.213	0.212	0.225	38,047,500	8,265,976	0.2173	71.68	71.35	71.68	71.35	75.72	113,055	73.115	-4.05%
2015-12-14	0	0.222	0.221	0.222	0.217	0.230	78,060,249	16,903,392	0.2165	74.71	74.38	74.71	73.03	77.40	231,949	72.876	-2.20%
2015-12-11	0	0.227	0.226	0.227	0.226	0.275	365,043,500	90,901,246	0.2490	76.39	76.06	76.39	76.06	92.55	1,084,692	83.804	1.79%
2015-12-10	1	-	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.00%
2015-12-04	0	0.223	0.222	0.223	0.220	0.232	27,646,000	6,206,277	0.2245	75.05	74.71	75.05	74.04	78.08	82,147	75.550	-3.46%
2015-12-03	0	0.231	0.229	0.231	0.227	0.242	77,351,000	18,283,883	0.2364	77.74	77.07	77.74	76.39	81.44	229,841	79.550	0.87%
2015-12-02	0	0.229	0.227	0.230	0.225	0.240	106,669,500	23,087,279	0.2164	77.07	76.39	77.40	75.72	80.77	316,958	72.840	-2.14%
2015-12-01	0	0.234	0.234	0.235	0.212	0.242	381,944,001	81,340,910	0.2130	78.75	78.75	79.09	71.35	81.44	1,134,910	71.672	9.86%
2015-11-30	0	0.213	0.212	0.213	0.201	0.225	162,002,010	34,420,361	0.2125	71.68	71.35	71.68	67.64	75.72	481,374	71.504	-3.62%
2015-11-27	0	0.221	0.221	0.222	0.213	0.234	38,241,000	8,538,500	0.2233	74.38	74.38	74.71	71.68	78.75	113,630	75.143	-5.15%
2015-11-26	0	0.233	0.231	0.233	0.231	0.240	15,145,000	3,542,655	0.2339	78.41	77.74	78.41	77.74	80.77	45,002	78.722	-1.27%
2015-11-25	0	0.236	0.236	0.237	0.234	0.248	26,552,000	6,342,030	0.2389	79.42	79.42	79.76	78.75	83.46	78,897	80.384	-4.07%
2015-11-24	0	0.246	0.245	0.246	0.243	0.255	38,869,500	9,638,059	0.2480	82.79	82.45	82.79	81.78	85.82	115,497	83.449	-1.60%
2015-11-23	0	0.250	0.250	0.255	0.243	0.255	55,791,175	13,887,196	0.2489	84.14	84.14	85.82	81.78	85.82	165,778	83.770	2.46%
2015-11-20	0	0.244	0.243	0.244	0.235	0.250	86,792,500	21,326,053	0.2457	82.12	81.78	82.12	79.09	84.14	257,896	82.693	2.95%
2015-11-19	0	0.237	0.236	0.237	0.231	0.240	35,029,000	8,251,057	0.2355	79.76	79.42	79.76	77.74	80.77	104,085	79.272	1.72%
2015-11-18	0	0.233	0.232	0.233	0.227	0.241	56,456,500	13,179,738	0.2334	78.41	78.08	78.41	76.39	81.11	167,755	78.565	2.64%
2015-11-17	0	0.227	0.226	0.227	0.226	0.233	14,115,000	3,223,540	0.2284	76.39	76.06	76.39	76.06	78.41	41,941	76.858	-1.30%
2015-11-16	0	0.230	0.229	0.230	0.221	0.231	33,081,500	7,516,598	0.2272	77.40	77.07	77.40	74.38	77.74	98,299	76.467	2.22%
2015-11-13	0	0.225	0.224	0.226	0.220	0.235	62,910,000	14,257,705	0.2266	75.72	75.39	76.06	74.04	79.09	186,931	76.273	1.81%
2015-11-12	0	0.221	0.221	0.223	0.221	0.224	20,371,000	4,526,655	0.2222	74.38	74.38	75.05	74.38	75.39	60,531	74.783	-2.21%
2015-11-11	0	0.226	0.223	0.226	0.222	0.227	21,091,500	4,745,561	0.2250	76.06	75.05	76.06	74.71	76.39	62,671	75.721	-0.44%
2015-11-10	0	0.227	0.226	0.227	0.224	0.227	8,088,000	1,826,306	0.2258	76.39	76.06	76.39	75.39	76.39	24,033	75.992	0.00%
2015-11-09	0	0.227	0.227	0.229	0.227	0.234	12,840,000	2,934,839	0.2286	76.39	76.39	77.07	76.39	78.75	38,153	76.923	-0.87%
2015-11-06	0	0.229	0.229	0.230	0.222	0.231	21,631,000	4,915,052	0.2272	77.07	77.07	77.40	74.71	77.74	64,274	76.470	0.88%
2015-11-05	0	0.227	0.227	0.228	0.225	0.230	30,803,500	6,984,319	0.2267	76.39	76.39	76.73	75.72	77.40	91,530	76.307	-0.44%
2015-11-04	0	0.228	0.228	0.229	0.227	0.237	40,449,000	9,351,086	0.2312	76.73	76.73	77.07	76.39	79.76	120,190	77.802	-1.30%
2015-11-03	0	0.231	0.231	0.234	0.230	0.235	13,811,000	3,198,988	0.2316	77.74	77.74	78.75	77.40	79.09	41,038	77.952	-0.43%
2015-11-02	0	0.232	0.231	0.232	0.230	0.238	23,248,000	5,397,738	0.2322	78.08	77.74	78.08	77.40	80.10	69,079	78.138	-1.28%
2015-10-30	0	0.235	0.235	0.236	0.234	0.244	20,217,500	4,828,610	0.2388	79.09	79.09	79.42	78.75	82.12	60,074	80.377	-2.89%
2015-10-29	0	0.242	0.242	0.243	0.240	0.249	40,701,050	9,970,151	0.2450	81.44	81.44	81.78	80.77	83.80	120,939	82.439	-0.41%
2015-10-28	0	0.243	0.242	0.243	0.231	0.255	103,835,000	25,436,435	0.2450	81.78	81.44	81.78	77.74	85.82	308,536	82.442	2.53%
2015-10-27	0	0.237	0.234	0.237	0.232	0.239	35,613,000	8,367,751	0.2350	79.76	78.75	79.76	78.08	80.43	105,821	79.075	-0.42%
2015-10-26	0	0.238	0.237	0.239	0.236	0.248	42,347,500	10,157,014	0.2398	80.10	79.76	80.43	79.42	83.46	125,832	80.719	-3.25%
2015-10-23	0	0.246	0.248	0.249	0.243	0.255	101,408,000	25,174,195	0.2482	82.79	83.46	83.80	81.78	85.82	301,324	83.545	0.82%
2015-10-22	0	0.244	0.243	0.244	0.240	0.255	177,742,400	44,015,918	0.2476	82.12	81.78	82.12	80.77	85.82	528,145	83.341	-4.31%
2015-10-20	0	0.255	0.250	0.255	0.225	0.265	474,742,200	118,809,850	0.2503	85.82	84.14	85.82	75.72	89.18	1,410,652	84.223	13.33%
2015-10-19	0	0.225	0.225	0.226	0.221	0.231	29,237,500	6,588,602	0.2253	75.72	75.72	76.06	74.38	77.74	86,876	75.839	-1.75%
2015-10-16	0	0.229	0.228	0.230	0.226	0.243	83,937,000	19,546,597	0.2329	77.07	76.73	77.40	76.06	81.78	249,411	78.371	-2.55%
2015-10-15	0	0.235	0.235	0.236	0.216	0.240	219,160,500	50,574,586	0.2308	79.09	79.09	79.42	72.69	80.77	651,215	77.662	7.31%
2015-10-14	0	0.219	0.219	0.220	0.208	0.222	76,731,000	16,510,310	0.2152	73.70	73.70	74.04	70.00	74.71	227,999	72.414	1.39%
2015-10-13	0	0.216	0.216	0.217	0.215	0.224	63,632,000	13,920,030	0.2188	72.69	72.69	73.03	72.36	75.39	189,076	73.621	-1.82%
2015-10-12	0	0.220	0.219	0.220	0.217	0.224	73,900,000	16,269,885	0.2202	74.04	73.70	74.04	73.03	75.39	219,587	74.093	1.85%
2015-10-09	0	0.216	0.215	0.216	0.214	0.223	55,638,000	12,183,630	0.2190	72.69	72.36	72.69	72.02	75.05	165,323	73.696	-1.37%
2015-10-08	0	0.219	0.218	0.219	0.218	0.232	109,910,000	24,570,020	0.2235	73.70	73.37	73.70	73.37	78.08	326,587	75.233	-1.79%
2015-10-07	0	0.223	0.223	0.225	0.219	0.226	54,975,000	12,233,281	0.2225	75.05	75.05	75.72	73.70	76.06	163,353	74.889	1.36%
2015-10-06	0	0.220	0.219	0.222	0.217	0.231	93,978,000	21,010,920	0.2236	74.04	73.70	74.71	73.03	77.74	279,247	75.241	0.92%
2015-10-05	0	0.218	0.218	0.219	0.216	0.225	27,612,500	6,062,240	0.2195	73.37	73.37	73.70	72.69	75.72	82,048	73.887	-1.36%
2015-10-02	0	0.221	0.221	0.222	0.214	0.224	48,510,000	10,660,918	0.2198	74.38	74.38	74.71	72.02	75.39	144,143	73.961	2.79%
2015-09-30	0	0.215	0.215	0.216	0.204	0.220	38,369,000	8,190,611	0.2135	72.36	72.36	72.69	68.65	74.04	114,010	71.841	3.86%
2015-09-29	0	0.207	0.207	0.208	0.205	0.212	23,306,000	4,844,294	0.2079	69.66	69.66	70.00	68.99	71.35	69,252	69.952	-4.61%
2015-09-25	0	0.217	0.216	0.218	0.213	0.219	10,442,000	2,259,051	0.2163	73.03	72.69	73.37	71.68	73.70	31,027	72.808	0.46%
2015-09-24	0	0.216	0.216	0.217	0.214	0.221	16,981,500	3,695,988	0.2176	72.69	72.69	73.03	72.02	74.38	50,459	73.247	-1.37%
2015-09-23	0	0.219	0.220	0.221	0.216	0.225	40,920,500	8,980,154	0.2195	73.70	74.04	74.38	72.69	75.72	121,591	73.855	-3.52%
2015-09-22	0	0.227	0.226	0.227	0.224	0.243	119,558,500	27,687,209	0.2316	76.39	76.06	76.39	75.39	81.78	355,257	77.936	-6.58%
2015-09-21	0	0.243	0.243	0.244	0.212	0.246	242,851,500	57,522,872	0.2369	81.78	81.78	82.12	71.35	82.79	721,610	79.715	11.47%
2015-09-18	0	0.218	0.218	0.220	0.210	0.220	49,980,000	10,835,865	0.2168	73.37	73.37	74.04	70.67	74.04	148,511	72.963	4.31%
2015-09-17	0	0.209	0.208	0.209	0.208	0.217	34,716,000	7,395,236	0.2130	70.34	70.00	70.34	70.00	73.03	103,155	71.690	-2.34%
2015-09-16	0	0.214	0.213	0.214	0.202	0.214	33,061,000	6,889,483	0.2084	72.02	71.68	72.02	67.98	72.02	98,238	70.131	4.90%
2015-09-15	0	0.204	0.202	0.204	0.200	0.213	59,760,000	12,343,155	0.2065	68.65	67.98	68.65	67.31	71.68	177,571	69.511	-1.92%
2015-09-14	0	0.208	0.207	0.208	0.206	0.216	46,079,000	9,698,999	0.2105	70.00	69.66	70.00	69.33	72.69	136,919	70.837	-2.80%
2015-09-11	0	0.214	0.213	0.214	0.210	0.220	70,213,500	15,053,255	0.2144	72.02	71.68	72.02	70.67	74.04	208,633	72.152	0.47%
2015-09-10	0	0.213	0.211	0.212	0.209	0.227	111,683,500	24,247,867	0.2171	71.68	71.01	71.35	70.34	76.39	331,857	73.067	-7.79%
2015-09-09	0	0.231	0.230	0.231	0.223	0.240	369,463,000	79,341,278	0.2147	77.74	77.40	77.74	75.05	80.77	1,097,824	72.271	3.59%
2015-09-08	0	0.223	0.221	0.222	0.202	0.227	106,350,000	22,533,842	0.2119	75.05	74.38	74.71	67.98	76.39	316,009	71.308	9.31%
2015-09-07	0	0.204	0.203	0.204	0.193	0.207	56,040,000	11,247,360	0.2007	68.65	68.32	68.65	64.95	69.66	166,518	67.545	6.25%
2015-09-04	0	0.192	0.192	0.193	0.191	0.214	66,668,000	13,244,495	0.1987	64.62	64.62	64.95	64.28	72.02	198,098	66.858	-7.69%
2015-09-02	0	0.208	0.208	0.209	0.202	0.223	78,895,500	16,584,300	0.2102	70.00	70.00	70.34	67.98	75.05	234,431	70.743	-5.02%
2015-09-01	0	0.219	0.217	0.218	0.217	0.240	61,618,675	13,865,078	0.2250	73.70	73.03	73.37	73.03	80.77	183,094	75.727	-8.37%
2015-08-31	0	0.239	0.239	0.240	0.230	0.244	85,189,000	20,239,321	0.2376	80.43	80.43	80.77	77.40	82.12	253,131	79.956	5.29%
2015-08-28	0	0.227	0.226	0.227	0.225	0.260	531,017,500	128,026,046	0.2411	76.39	76.06	76.39	75.72	87.50	1,577,868	81.139	-3.40%
2015-08-27	0	0.235	0.234	0.235	0.190	0.237	291,841,000	64,273,456	0.2202	79.09	78.75	79.09	63.94	79.76	867,178	74.118	27.72%
2015-08-26	0	0.184	0.184	0.186	0.180	0.196	169,684,000	32,103,881	0.1892	61.92	61.92	62.60	60.58	65.96	504,200	63.673	1.10%
2015-08-25	0	0.182	0.181	0.182	0.176	0.197	79,056,500	14,705,856	0.1860	61.25	60.91	61.25	59.23	66.30	234,909	62.602	0.00%
2015-08-24	0	0.182	0.182	0.183	0.178	0.199	135,273,800	25,048,895	0.1852	61.25	61.25	61.59	59.90	66.97	401,953	62.318	-15.74%
2015-08-21	0	0.216	0.215	0.218	0.203	0.223	112,725,000	24,056,121	0.2134	72.69	72.36	73.37	68.32	75.05	334,952	71.820	-6.49%
2015-08-20	0	0.231	0.229	0.232	0.220	0.246	155,911,000	36,172,185	0.2320	77.74	77.07	78.08	74.04	82.79	463,275	78.079	-6.10%
2015-08-19	0	0.246	0.246	0.247	0.240	0.260	93,319,000	22,949,867	0.2459	82.79	82.79	83.13	80.77	87.50	277,289	82.765	-5.38%
2015-08-18	0	0.260	0.255	0.260	0.250	0.270	106,020,000	27,556,675	0.2599	87.50	85.82	87.50	84.14	90.87	315,028	87.474	-3.70%
2015-08-17	0	0.270	0.265	0.270	0.260	0.285	52,235,500	14,034,332	0.2687	90.87	89.18	90.87	87.50	95.91	155,213	90.420	-3.57%
2015-08-14	0	0.280	0.275	0.280	0.265	0.285	83,184,500	22,947,457	0.2759	94.23	92.55	94.23	89.18	95.91	247,175	92.839	1.82%
2015-08-13	0	0.275	0.270	0.275	0.260	0.285	128,898,000	35,177,467	0.2729	92.55	90.87	92.55	87.50	95.91	383,008	91.845	5.77%
2015-08-12	0	0.260	0.255	0.260	0.247	0.280	265,287,500	68,335,880	0.2576	87.50	85.82	87.50	83.13	94.23	788,277	86.690	-7.14%
2015-08-11	0	0.280	0.275	0.280	0.275	0.315	255,850,450	74,755,020	0.2922	94.23	92.55	94.23	92.55	106.0	760,235	98.331	-8.20%
2015-08-10	0	0.305	0.295	0.300	0.295	0.330	247,488,000	77,135,822	0.3117	102.6	99.28	101.0	99.28	111.1	735,387	104.89	-7.58%
2015-08-07	0	0.330	0.330	0.335	0.330	0.355	97,643,500	33,424,181	0.3423	111.1	111.1	112.7	111.1	119.5	290,138	115.20	-4.35%
2015-08-06	0	0.345	0.345	0.350	0.345	0.370	131,913,000	46,136,465	0.3497	116.1	116.1	117.8	116.1	124.5	391,967	117.70	-5.48%
2015-08-05	0	0.365	0.360	0.365	0.355	0.420	666,827,000	255,358,955	0.3829	122.8	121.2	122.8	119.5	141.3	1,981,413	128.88	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	122.8	-	-	-	-	0	-	0.00%
2015-07-29	0	0.365	0.365	0.370	0.360	0.375	78,485,500	28,751,232	0.3663	122.8	122.8	124.5	121.2	126.2	233,212	123.28	1.39%
2015-07-28	0	0.360	0.360	0.365	0.330	0.375	169,095,500	60,935,140	0.3604	121.2	121.2	122.8	111.1	126.2	502,451	121.28	1.41%
2015-07-27	0	0.355	0.350	0.355	0.345	0.390	174,688,500	63,473,405	0.3634	119.5	117.8	119.5	116.1	131.3	519,070	122.28	-10.13%
2015-07-24	0	0.395	0.390	0.395	0.385	0.405	134,194,600	53,011,358	0.3950	132.9	131.3	132.9	129.6	136.3	398,747	132.94	-1.25%
2015-07-23	0	0.400	0.395	0.400	0.390	0.420	251,885,610	101,673,599	0.4036	134.6	132.9	134.6	131.3	141.3	748,454	135.84	1.27%
2015-07-22	0	0.395	0.395	0.400	0.385	0.420	277,441,500	111,065,065	0.4003	132.9	132.9	134.6	129.6	141.3	824,391	134.72	-5.95%
2015-07-21	0	0.420	0.415	0.420	0.345	0.440	1,141,709,136	460,869,884	0.4037	141.3	139.7	141.3	116.1	148.1	3,392,481	135.85	15.07%
2015-07-20	0	0.365	0.365	0.370	0.355	0.375	551,700,515	199,899,482	0.3623	122.8	122.8	124.5	119.5	126.2	1,639,326	121.94	-17.05%
2015-07-17	0	0.440	0.440	0.445	0.420	0.470	196,421,000	86,282,437	0.4393	148.1	148.1	149.8	141.3	158.2	583,646	147.83	-18.52%
2015-07-16	0	0.540	0.540	0.550	0.520	0.580	62,805,000	34,993,395	0.5572	181.7	181.7	185.1	175.0	195.2	186,619	187.51	-12.90%
2015-07-15	0	0.620	0.600	0.610	0.580	0.700	59,368,500	38,141,086	0.6424	208.7	201.9	205.3	195.2	235.6	176,408	216.21	-7.46%
2015-07-14	0	0.670	0.640	0.670	0.590	0.710	99,003,998	65,780,333	0.6644	225.5	215.4	225.5	198.6	238.9	294,181	223.60	1.52%
2015-07-13	0	0.660	0.650	0.660	0.500	0.660	146,488,169	88,822,918	0.6063	222.1	218.8	222.1	168.3	222.1	435,276	204.06	24.53%
2015-07-10	0	0.530	0.530	0.540	0.455	0.570	113,730,717	59,332,454	0.5217	178.4	178.4	181.7	153.1	191.8	337,940	175.57	21.84%
2015-07-09	0	0.435	0.430	0.435	0.370	0.600	158,670,500	78,536,206	0.4950	146.4	144.7	146.4	124.5	201.9	471,474	166.58	19.18%
2015-07-08	0	0.365	0.365	0.370	0.345	0.410	36,472,000	13,405,169	0.3675	122.8	122.8	124.5	116.1	138.0	108,373	123.69	-13.10%
2015-07-07	0	0.420	0.400	0.420	0.385	0.420	25,037,500	10,217,572	0.4081	141.3	134.6	141.3	129.6	141.3	74,397	137.34	0.00%
2015-07-06	0	0.420	0.415	0.420	0.365	0.480	41,525,000	16,832,475	0.4054	141.3	139.7	141.3	122.8	161.5	123,388	136.42	-12.50%
2015-07-03	0	0.480	0.475	0.480	0.460	0.550	31,103,000	15,169,121	0.4877	161.5	159.9	161.5	154.8	185.1	92,420	164.13	-7.69%
2015-07-02	0	0.520	0.520	0.530	0.510	0.580	47,235,000	25,926,337	0.5489	175.0	175.0	178.4	171.6	195.2	140,354	184.72	-14.75%
2015-06-30	0	0.610	0.600	0.610	0.550	0.650	41,424,000	25,089,378	0.6057	205.3	201.9	205.3	185.1	218.8	123,087	203.83	7.02%
2015-06-29	0	0.570	0.570	0.580	0.500	0.620	38,811,500	21,877,875	0.5637	191.8	191.8	195.2	168.3	208.7	115,325	189.71	-9.52%
2015-06-26	0	0.630	0.630	0.640	0.600	0.650	20,186,000	12,601,710	0.6243	212.0	212.0	215.4	201.9	218.8	59,981	210.10	-3.08%
2015-06-25	0	0.650	0.630	0.650	0.620	0.670	31,801,500	20,362,020	0.6403	218.8	212.0	218.8	208.7	225.5	94,495	215.48	-1.52%
2015-06-24	0	0.660	0.660	0.670	0.620	0.700	112,027,288	74,232,638	0.6626	222.1	222.1	225.5	208.7	235.6	332,878	223.00	4.76%
2015-06-23	0	0.630	0.620	0.630	0.490	0.630	111,692,000	63,907,595	0.5722	212.0	208.7	212.0	164.9	212.0	331,882	192.56	29.90%
2015-06-22	0	0.485	0.480	0.485	0.470	0.510	25,985,000	12,617,195	0.4856	163.2	161.5	163.2	158.2	171.6	77,212	163.41	-4.90%
2015-06-19	0	0.510	0.500	0.510	0.490	0.600	79,521,745	41,882,761	0.5267	171.6	168.3	171.6	164.9	201.9	236,291	177.25	-8.93%
2015-06-18	0	0.560	0.560	0.570	0.550	0.760	232,307,956	143,401,656	0.6173	188.5	188.5	191.8	185.1	255.8	690,281	207.74	36.89%
2015-06-17	0	1.000	1.000	1.010	0.810	1.080	127,853,109	118,026,460	0.9231	137.7	137.7	139.1	111.5	148.7	928,653	127.09	1.01%
2015-06-16	0	0.990	0.980	0.990	0.980	1.210	55,139,382	59,120,917	1.0722	136.3	134.9	136.3	134.9	166.6	400,501	147.62	-18.18%
2015-06-15	0	0.121	0.121	0.122	0.107	0.131	672,115,000	82,190,810	0.1223	166.6	166.6	168.0	147.3	180.4	488,186	168.36	5.22%
2015-06-12	0	0.115	0.114	0.115	0.110	0.128	533,125,000	62,576,380	0.1174	158.3	157.0	158.3	151.4	176.2	387,232	161.60	-9.45%
2015-06-11	0	0.127	0.126	0.127	0.124	0.132	241,708,600	30,748,899	0.1272	174.8	173.5	174.8	170.7	181.7	175,563	175.14	0.00%
2015-06-10	0	0.127	0.128	0.129	0.125	0.140	394,045,000	51,597,215	0.1309	174.8	176.2	177.6	172.1	192.7	286,212	180.28	-3.79%
2015-06-09	0	0.132	0.131	0.132	0.128	0.147	372,770,000	49,716,910	0.1334	181.7	180.4	181.7	176.2	202.4	270,759	183.62	-10.20%
2015-06-08	0	0.147	0.146	0.147	0.135	0.148	232,675,000	33,625,210	0.1445	202.4	201.0	202.4	185.9	203.8	169,002	198.96	2.08%
2015-06-05	0	0.144	0.144	0.145	0.139	0.156	340,938,145	50,757,694	0.1489	198.3	198.3	199.6	191.4	214.8	247,638	204.97	-7.10%
2015-06-04	0	0.155	0.154	0.155	0.151	0.160	256,600,000	39,551,445	0.1541	213.4	212.0	213.4	207.9	220.3	186,380	212.21	0.00%
2015-06-03	0	0.155	0.155	0.156	0.154	0.165	323,388,100	51,388,716	0.1589	213.4	213.4	214.8	212.0	227.2	234,891	218.78	-3.12%
2015-06-02	0	0.160	0.159	0.160	0.151	0.170	644,320,010	104,977,416	0.1629	220.3	218.9	220.3	207.9	234.0	467,998	224.31	2.56%
2015-06-01	0	0.156	0.156	0.157	0.153	0.163	333,970,000	52,377,705	0.1568	214.8	214.8	216.2	210.6	224.4	242,577	215.92	-4.29%
2015-05-29	0	0.163	0.162	0.163	0.152	0.177	461,805,020	76,138,008	0.1649	224.4	223.0	224.4	209.3	243.7	335,429	226.99	-2.98%
2015-05-28	0	0.168	0.168	0.169	0.158	0.182	1,359,365,010	234,069,806	0.1722	231.3	231.3	232.7	217.5	250.6	987,366	237.06	3.07%
2015-05-27	0	0.163	0.163	0.164	0.151	0.166	588,115,923	94,370,937	0.1605	224.4	224.4	225.8	207.9	228.5	427,174	220.92	3.16%
2015-05-26	0	0.158	0.157	0.158	0.152	0.166	760,465,000	120,877,275	0.1590	217.5	216.2	217.5	209.3	228.5	552,359	218.84	4.64%
2015-05-22	0	0.151	0.150	0.151	0.127	0.153	976,290,627	143,039,303	0.1465	207.9	206.5	207.9	174.8	210.6	709,122	201.71	16.15%
2015-05-21	0	0.130	0.129	0.130	0.126	0.135	327,945,000	42,537,270	0.1297	179.0	177.6	179.0	173.5	185.9	238,201	178.58	-3.70%
2015-05-20	0	0.135	0.134	0.135	0.132	0.141	290,695,020	39,325,517	0.1353	185.9	184.5	185.9	181.7	194.1	211,144	186.25	-2.88%
2015-05-19	0	0.139	0.139	0.140	0.124	0.152	815,470,100	111,227,509	0.1364	191.4	191.4	192.7	170.7	209.3	592,311	187.79	-8.55%
2015-05-18	0	0.152	0.150	0.151	0.150	0.162	398,300,779	61,473,402	0.1543	209.3	206.5	207.9	206.5	223.0	289,303	212.49	-5.59%
2015-05-15	0	0.161	0.160	0.161	0.156	0.166	381,830,000	61,736,725	0.1617	221.7	220.3	221.7	214.8	228.5	277,340	222.60	0.00%
2015-05-14	0	0.161	0.160	0.161	0.159	0.167	307,310,010	49,637,646	0.1615	221.7	220.3	221.7	218.9	229.9	223,213	222.38	-2.42%
2015-05-13	0	0.165	0.164	0.165	0.161	0.173	605,380,000	100,260,595	0.1656	227.2	225.8	227.2	221.7	238.2	439,714	228.01	-0.60%
2015-05-12	0	0.166	0.165	0.166	0.158	0.172	643,180,000	106,407,410	0.1654	228.5	227.2	228.5	217.5	236.8	467,170	227.77	1.84%
2015-05-11	0	0.163	0.162	0.163	0.158	0.173	474,805,200	77,658,423	0.1636	224.4	223.0	224.4	217.5	238.2	344,872	225.18	-1.21%
2015-05-08	0	0.165	0.165	0.166	0.162	0.170	493,514,000	81,964,257	0.1661	227.2	227.2	228.5	223.0	234.0	358,461	228.66	1.85%
2015-05-07	0	0.162	0.163	0.164	0.156	0.179	1,298,262,012	217,158,643	0.1673	223.0	224.4	225.8	214.8	246.4	942,984	230.29	1.25%
2015-05-06	0	0.160	0.160	0.161	0.153	0.188	2,105,735,000	357,992,070	0.1700	220.3	220.3	221.7	210.6	258.8	1,529,487	234.06	0.63%
2015-05-05	0	0.159	0.158	0.159	0.152	0.179	936,550,000	152,464,445	0.1628	218.9	217.5	218.9	209.3	246.4	680,257	224.13	-4.79%
2015-05-04	0	0.167	0.165	0.166	0.162	0.217	3,158,950,010	569,865,616	0.1804	229.9	227.2	228.5	223.0	298.8	2,294,483	248.36	-11.64%
2015-04-30	0	0.189	0.187	0.189	0.100	0.197	10,361,750,400	1,623,696,051	0.1567	260.2	257.5	260.2	137.7	271.2	7,526,191	215.74	87.13%
2015-04-29	0	0.101	0.100	0.101	0.098	0.103	520,915,000	52,020,160	0.0999	139.1	137.7	139.1	134.9	141.8	378,363	137.49	-0.98%
2015-04-28	0	0.102	0.101	0.102	0.100	0.105	562,885,000	57,137,960	0.1015	140.4	139.1	140.4	137.7	144.6	408,848	139.75	2.00%
2015-04-27	0	0.100	0.099	0.100	0.099	0.106	515,690,020	52,036,382	0.1009	137.7	136.3	137.7	136.3	145.9	374,568	138.92	0.00%
2015-04-24	0	0.100	0.099	0.100	0.097	0.108	496,250,200	49,851,970	0.1005	137.7	136.3	137.7	133.5	148.7	360,448	138.31	-3.85%
2015-04-23	0	0.104	0.103	0.104	0.083	0.119	2,545,896,424	261,172,682	0.1026	143.2	141.8	143.2	114.3	163.8	1,849,195	141.24	-28.28%
2015-04-22	1	-	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2015-04-15	1	0.145	0.144	0.145	0.113	0.151	1,842,361,094	251,973,172	0.1368	199.6	198.3	199.6	155.6	207.9	1,338,187	188.29	28.32%
2015-04-14	0	0.113	0.112	0.113	0.107	0.131	800,440,000	92,841,205	0.1160	155.6	154.2	155.6	147.3	180.4	581,394	159.69	-12.40%
2015-04-13	0	0.129	0.127	0.128	0.124	0.143	713,470,000	93,596,940	0.1312	177.6	174.8	176.2	170.7	196.9	518,224	180.61	-7.86%
2015-04-10	0	0.140	0.140	0.141	0.136	0.148	262,395,000	36,839,805	0.1404	192.7	192.7	194.1	187.2	203.8	190,589	193.29	-1.41%
2015-04-09	0	0.142	0.141	0.142	0.138	0.161	387,016,225	57,360,624	0.1482	195.5	194.1	195.5	190.0	221.7	281,107	204.05	-2.74%
2015-04-08	0	0.146	0.146	0.147	0.138	0.153	360,010,000	52,232,155	0.1451	201.0	201.0	202.4	190.0	210.6	261,491	199.75	6.57%
2015-04-02	0	0.137	0.135	0.137	0.134	0.147	205,840,000	29,016,465	0.1410	188.6	185.9	188.6	184.5	202.4	149,511	194.08	-4.20%
2015-04-01	0	0.143	0.143	0.144	0.139	0.147	84,935,000	12,113,975	0.1426	196.9	196.9	198.3	191.4	202.4	61,692	196.36	-0.69%
2015-03-31	0	0.144	0.143	0.145	0.142	0.147	50,670,000	7,314,185	0.1443	198.3	196.9	199.6	195.5	202.4	36,804	198.73	0.70%
2015-03-30	0	0.143	0.142	0.143	0.140	0.148	86,460,000	12,503,940	0.1446	196.9	195.5	196.9	192.7	203.8	62,800	199.11	-0.69%
2015-03-27	0	0.144	0.143	0.144	0.143	0.146	52,755,000	7,632,060	0.1447	198.3	196.9	198.3	196.9	201.0	38,318	199.18	-1.37%
2015-03-26	0	0.146	0.145	0.147	0.138	0.153	148,090,000	21,674,900	0.1464	201.0	199.6	202.4	190.0	210.6	107,564	201.51	-2.01%
2015-03-25	0	0.149	0.148	0.149	0.142	0.156	236,480,625	35,082,457	0.1484	205.1	203.8	205.1	195.5	214.8	171,766	204.25	3.47%
2015-03-24	0	0.144	0.143	0.145	0.133	0.147	228,150,000	31,936,990	0.1400	198.3	196.9	199.6	183.1	202.4	165,715	192.72	3.60%
2015-03-23	0	0.139	0.139	0.140	0.135	0.152	176,065,000	24,712,340	0.1404	191.4	191.4	192.7	185.9	209.3	127,884	193.24	-5.44%
2015-03-20	0	0.147	0.145	0.147	0.144	0.172	463,317,076	71,712,811	0.1548	202.4	199.6	202.4	198.3	236.8	336,527	213.10	-10.91%
2015-03-19	0	0.165	0.160	0.163	0.158	0.196	801,325,000	142,963,750	0.1784	227.2	220.3	224.4	217.5	269.8	582,037	245.63	1.23%
2015-03-18	0	0.163	0.163	0.165	0.158	0.167	71,475,000	11,603,830	0.1623	224.4	224.4	227.2	217.5	229.9	51,915	223.51	1.24%
2015-03-17	0	0.161	0.160	0.161	0.160	0.172	58,285,000	9,585,590	0.1645	221.7	220.3	221.7	220.3	236.8	42,335	226.42	-3.01%
2015-03-16	0	0.166	0.166	0.167	0.163	0.175	59,750,000	9,988,040	0.1672	228.5	228.5	229.9	224.4	240.9	43,399	230.14	-1.78%
2015-03-13	0	0.169	0.168	0.169	0.167	0.186	97,305,000	17,049,555	0.1752	232.7	231.3	232.7	229.9	256.1	70,677	241.23	-7.14%
2015-03-12	0	0.182	0.182	0.183	0.173	0.192	89,730,000	16,441,975	0.1832	250.6	250.6	251.9	238.2	264.3	65,175	252.28	1.68%
2015-03-11	0	0.179	0.179	0.180	0.175	0.192	133,128,597	24,072,239	0.1808	246.4	246.4	247.8	240.9	264.3	96,697	248.94	-6.77%
2015-03-10	0	0.192	0.191	0.192	0.188	0.205	153,730,000	29,894,915	0.1945	264.3	263.0	264.3	258.8	282.2	111,661	267.73	-5.42%
2015-03-09	0	0.203	0.203	0.204	0.202	0.220	120,835,000	25,170,850	0.2083	279.5	279.5	280.9	278.1	302.9	87,768	286.79	-3.79%
2015-03-06	0	0.211	0.211	0.212	0.208	0.232	138,910,000	30,519,315	0.2197	290.5	290.5	291.9	286.4	319.4	100,896	302.48	0.00%
2015-03-05	0	0.211	0.210	0.212	0.208	0.219	30,144,425	6,386,575	0.2119	290.5	289.1	291.9	286.4	301.5	21,895	291.69	-0.47%
2015-03-04	0	0.212	0.212	0.216	0.212	0.220	17,265,000	3,715,855	0.2152	291.9	291.9	297.4	291.9	302.9	12,540	296.31	-2.30%
2015-03-03	0	0.217	0.217	0.218	0.213	0.232	28,450,000	6,216,015	0.2185	298.8	298.8	300.1	293.2	319.4	20,664	300.81	-4.82%
2015-03-02	0	0.228	0.226	0.228	0.220	0.239	83,710,000	19,096,175	0.2281	313.9	311.1	313.9	302.9	329.0	60,802	314.07	-8.43%
2015-02-27	0	0.249	0.245	0.249	0.241	0.255	15,850,000	3,939,295	0.2485	342.8	337.3	342.8	331.8	351.1	11,513	342.17	0.00%
2015-02-26	0	0.249	0.248	0.249	0.246	0.250	5,615,000	1,392,525	0.2480	342.8	341.4	342.8	338.7	344.2	4,078	341.44	0.81%
2015-02-25	0	0.247	0.246	0.247	0.246	0.255	24,315,000	6,099,310	0.2508	340.1	338.7	340.1	338.7	351.1	17,661	345.35	-3.14%
2015-02-24	0	0.255	0.255	0.260	0.255	0.260	6,010,000	1,543,975	0.2569	351.1	351.1	358.0	351.1	358.0	4,365	353.69	-3.77%
2015-02-23	0	0.265	0.260	0.265	0.255	0.270	24,960,000	6,599,575	0.2644	364.8	358.0	364.8	351.1	371.7	18,130	364.02	3.92%
2015-02-18	0	0.255	0.250	0.255	0.250	0.255	10,630,000	2,707,675	0.2547	351.1	344.2	351.1	344.2	351.1	7,721	350.69	0.00%
2015-02-17	0	0.255	0.250	0.255	0.250	0.255	12,505,000	3,162,200	0.2529	351.1	344.2	351.1	344.2	351.1	9,083	348.15	0.00%
2015-02-16	0	0.255	0.250	0.255	0.250	0.255	22,845,000	5,808,975	0.2543	351.1	344.2	351.1	344.2	351.1	16,593	350.08	0.00%
2015-02-13	0	0.255	0.250	0.255	0.249	0.255	15,120,000	3,797,675	0.2512	351.1	344.2	351.1	342.8	351.1	10,982	345.80	2.00%
2015-02-12	0	0.250	0.248	0.250	0.243	0.255	14,100,000	3,519,500	0.2496	344.2	341.4	344.2	334.6	351.1	10,241	343.65	1.63%
2015-02-11	0	0.246	0.245	0.247	0.244	0.255	22,020,000	5,466,890	0.2483	338.7	337.3	340.1	335.9	351.1	15,994	341.81	-3.53%
2015-02-10	0	0.255	0.255	0.260	0.249	0.260	34,770,000	8,805,420	0.2532	351.1	351.1	358.0	342.8	358.0	25,255	348.66	2.00%
2015-02-09	0	0.250	0.250	0.255	0.231	0.260	47,675,000	12,041,760	0.2526	344.2	344.2	351.1	318.0	358.0	34,628	347.74	5.49%
2015-02-06	0	0.237	0.235	0.238	0.230	0.255	39,060,000	9,302,650	0.2382	326.3	323.5	327.7	316.7	351.1	28,371	327.89	-5.20%
2015-02-05	0	0.250	0.248	0.255	0.247	0.260	46,927,375	11,711,713	0.2496	344.2	341.4	351.1	340.1	358.0	34,085	343.60	-1.96%
2015-02-04	0	0.255	0.250	0.255	0.250	0.265	37,150,000	9,417,275	0.2535	351.1	344.2	351.1	344.2	364.8	26,984	349.00	-1.92%
2015-02-03	0	0.260	0.255	0.260	0.248	0.280	93,800,000	23,989,250	0.2557	358.0	351.1	358.0	341.4	385.5	68,131	352.10	-5.45%
2015-02-02	0	0.275	0.270	0.275	0.270	0.290	42,145,000	11,759,000	0.2790	378.6	371.7	378.6	371.7	399.3	30,612	384.13	-1.79%
2015-01-30	0	0.280	0.275	0.280	0.270	0.295	67,080,000	18,617,275	0.2775	385.5	378.6	385.5	371.7	406.1	48,723	382.10	-3.45%
2015-01-29	0	0.290	0.285	0.290	0.275	0.305	92,175,000	26,773,650	0.2905	399.3	392.4	399.3	378.6	419.9	66,951	399.90	1.75%
2015-01-28	0	0.285	0.285	0.290	0.285	0.300	54,155,000	15,684,300	0.2896	392.4	392.4	399.3	392.4	413.0	39,335	398.74	-5.00%
2015-01-27	0	0.300	0.290	0.300	0.290	0.300	36,730,000	10,856,450	0.2956	413.0	399.3	413.0	399.3	413.0	26,679	406.93	0.00%
2015-01-26	0	0.300	0.295	0.300	0.285	0.300	51,288,400	14,906,051	0.2906	413.0	406.1	413.0	392.4	413.0	37,253	400.13	3.45%
2015-01-23	0	0.290	0.290	0.295	0.280	0.300	28,265,000	8,210,600	0.2905	399.3	399.3	406.1	385.5	413.0	20,530	399.93	-3.33%
2015-01-22	0	0.300	0.295	0.300	0.290	0.305	2,034,155,000	610,231,475	0.3000	413.0	406.1	413.0	399.3	419.9	1,477,495	413.02	-1.64%
2015-01-21	0	0.305	0.295	0.305	0.280	0.305	20,020,000	5,845,575	0.2920	419.9	406.1	419.9	385.5	419.9	14,541	402.00	5.17%
2015-01-20	0	0.290	0.285	0.295	0.285	0.305	42,175,000	12,322,525	0.2922	399.3	392.4	406.1	392.4	419.9	30,634	402.26	-1.69%
2015-01-19	0	0.295	0.295	0.300	0.295	0.315	27,890,000	8,398,525	0.3011	406.1	406.1	413.0	406.1	433.7	20,258	414.58	-6.35%
2015-01-16	0	0.315	0.310	0.315	0.310	0.340	89,810,000	28,941,550	0.3223	433.7	426.8	433.7	426.8	468.1	65,233	443.66	-1.56%
2015-01-15	0	0.320	0.315	0.320	0.305	0.330	25,670,013	8,191,953	0.3191	440.6	433.7	440.6	419.9	454.3	18,645	439.36	0.00%
2015-01-14	0	0.320	0.310	0.320	0.310	0.355	134,922,500	43,976,225	0.3259	440.6	426.8	440.6	426.8	488.7	98,000	448.74	-9.86%
2015-01-13	0	0.355	0.345	0.350	0.345	0.375	82,000,000	29,894,900	0.3646	488.7	475.0	481.9	475.0	516.3	59,560	501.93	-1.39%
2015-01-12	0	0.360	0.355	0.360	0.330	0.360	46,470,000	16,217,625	0.3490	495.6	488.7	495.6	454.3	495.6	33,753	480.48	9.09%
2015-01-09	0	0.330	0.330	0.335	0.325	0.340	38,981,094	13,030,069	0.3343	454.3	454.3	461.2	447.4	468.1	28,314	460.20	-2.94%
2015-01-08	0	0.340	0.335	0.340	0.335	0.350	36,325,000	12,367,650	0.3405	468.1	461.2	468.1	461.2	481.9	26,384	468.75	-1.45%
2015-01-07	0	0.345	0.345	0.350	0.345	0.365	50,665,000	17,866,100	0.3526	475.0	475.0	481.9	475.0	502.5	36,800	485.49	-2.82%
2015-01-06	0	0.355	0.355	0.360	0.315	0.360	167,410,000	57,579,025	0.3439	488.7	488.7	495.6	433.7	495.6	121,597	473.52	10.94%
2015-01-05	0	0.320	0.315	0.325	0.305	0.325	77,460,000	24,321,300	0.3140	440.6	433.7	447.4	419.9	447.4	56,263	432.28	3.23%
2015-01-02	0	0.310	0.305	0.310	0.295	0.310	70,525,000	21,389,625	0.3033	426.8	419.9	426.8	406.1	426.8	51,225	417.56	3.33%
2014-12-31	0	0.300	0.295	0.300	0.285	0.310	55,200,000	16,353,800	0.2963	413.0	406.1	413.0	392.4	426.8	40,094	407.88	1.69%
2014-12-30	0	0.295	0.290	0.295	0.285	0.300	29,490,000	8,635,525	0.2928	406.1	399.3	406.1	392.4	413.0	21,420	403.15	0.00%
2014-12-29	0	0.295	0.295	0.300	0.295	0.310	85,310,013	25,573,778	0.2998	406.1	406.1	413.0	406.1	426.8	61,964	412.72	0.00%
2014-12-24	0	0.295	0.295	0.300	0.290	0.300	57,735,000	17,061,525	0.2955	406.1	406.1	413.0	399.3	413.0	41,935	406.85	-1.67%
2014-12-23	0	0.300	0.295	0.300	0.290	0.300	42,325,000	12,551,275	0.2965	413.0	406.1	413.0	399.3	413.0	30,742	408.27	0.00%
2014-12-22	0	0.300	0.295	0.300	0.295	0.320	137,992,863	42,260,976	0.3063	413.0	406.1	413.0	406.1	440.6	100,230	421.64	-4.76%
2014-12-19	0	0.315	0.315	0.320	0.305	0.340	113,506,007	36,027,340	0.3174	433.7	433.7	440.6	419.9	468.1	82,444	436.99	-7.35%
2014-12-18	0	0.340	0.330	0.335	0.290	0.340	132,202,990	41,633,222	0.3149	468.1	454.3	461.2	399.3	468.1	96,025	433.57	4.62%
2014-12-17	0	0.325	0.325	0.330	0.310	0.385	431,840,000	152,870,925	0.3540	447.4	447.4	454.3	426.8	530.1	313,664	487.37	-2.99%
2014-12-16	0	0.335	0.340	0.345	0.260	0.340	675,590,000	202,993,925	0.3005	461.2	468.1	475.0	358.0	468.1	490,710	413.67	48.89%
2014-12-15	1	-	-	-	-	-	0	0	-	309.8	-	-	-	-	0	-	0.00%
2014-12-12	0	0.225	0.226	0.227	0.220	0.247	343,665,000	80,169,865	0.2333	309.8	311.1	312.5	302.9	340.1	249,619	321.17	2.27%
2014-12-11	0	0.220	0.220	0.221	0.210	0.255	401,960,000	94,173,490	0.2343	302.9	302.9	304.3	289.1	351.1	291,961	322.55	5.26%
2014-12-10	0	0.209	0.208	0.209	0.203	0.275	362,805,000	88,251,345	0.2432	287.7	286.4	287.7	279.5	378.6	263,521	334.89	3.47%
2014-12-09	0	0.202	0.200	0.203	0.199	0.290	342,520,900	82,847,856	0.2419	278.1	275.4	279.5	274.0	399.3	248,788	333.01	-20.78%
2014-12-08	0	0.255	0.255	0.260	0.249	0.340	389,700,000	107,329,545	0.2754	351.1	351.1	358.0	342.8	468.1	283,056	379.18	-23.88%
2014-12-05	0	0.335	0.335	0.340	0.335	0.350	13,225,000	4,495,200	0.3399	461.2	461.2	468.1	461.2	481.9	9,606	467.96	-4.29%
2014-12-04	0	0.350	0.340	0.345	0.330	0.355	9,790,000	3,339,700	0.3411	481.9	468.1	475.0	454.3	488.7	7,111	469.66	0.00%
2014-12-03	0	0.350	0.350	0.355	0.335	0.350	9,685,000	3,325,225	0.3433	481.9	481.9	488.7	461.2	481.9	7,035	472.69	-1.41%
2014-12-02	0	0.355	0.350	0.360	0.350	0.365	5,195,000	1,829,625	0.3522	488.7	481.9	495.6	481.9	502.5	3,773	484.88	0.00%
2014-12-01	0	0.355	0.355	0.360	0.340	0.375	27,470,000	9,978,925	0.3633	488.7	488.7	495.6	468.1	516.3	19,953	500.13	-4.05%
2014-11-28	0	0.370	0.365	0.370	0.365	0.385	27,005,000	10,151,475	0.3759	509.4	502.5	509.4	502.5	530.1	19,615	517.54	-1.33%
2014-11-27	0	0.375	0.365	0.375	0.360	0.380	15,900,000	5,880,475	0.3698	516.3	502.5	516.3	495.6	523.2	11,549	509.18	2.74%
2014-11-26	0	0.365	0.365	0.370	0.355	0.385	30,290,000	11,243,375	0.3712	502.5	502.5	509.4	488.7	530.1	22,001	511.04	-2.67%
2014-11-25	0	0.375	0.370	0.375	0.370	0.430	125,135,000	49,695,425	0.3971	516.3	509.4	516.3	509.4	592.0	90,891	546.76	-6.25%
2014-11-24	0	0.400	0.395	0.400	0.300	0.405	370,500,000	136,203,350	0.3676	550.7	543.8	550.7	413.0	557.6	269,110	506.12	33.33%
2014-11-21	0	0.300	0.295	0.300	0.290	0.355	182,675,000	56,814,200	0.3110	413.0	406.1	413.0	399.3	488.7	132,685	428.19	-14.29%
2014-11-20	0	0.350	0.350	0.355	0.320	0.355	93,984,520	32,560,624	0.3464	481.9	481.9	488.7	440.6	488.7	68,265	476.97	-2.78%
2014-11-19	0	0.360	0.355	0.360	0.350	0.410	117,725,000	44,024,975	0.3740	495.6	488.7	495.6	481.9	564.5	85,509	514.86	-10.00%
2014-11-18	0	0.400	0.395	0.400	0.395	0.405	24,999,425	9,965,458	0.3986	550.7	543.8	550.7	543.8	557.6	18,158	548.81	1.27%
2014-11-17	0	0.395	0.395	0.400	0.395	0.415	151,845,000	61,208,775	0.4031	543.8	543.8	550.7	543.8	571.4	110,292	554.97	-1.25%
2014-11-14	0	0.400	0.400	0.405	0.395	0.415	52,270,000	21,170,300	0.4050	550.7	550.7	557.6	543.8	571.4	37,966	557.61	-2.44%
2014-11-13	0	0.410	0.405	0.410	0.405	0.415	18,662,950	7,626,759	0.4087	564.5	557.6	564.5	557.6	571.4	13,556	562.62	-2.38%
2014-11-12	0	0.420	0.415	0.420	0.405	0.420	23,940,000	9,831,500	0.4107	578.2	571.4	578.2	557.6	578.2	17,389	565.40	3.70%
2014-11-11	0	0.405	0.405	0.410	0.405	0.410	18,975,000	7,729,100	0.4073	557.6	557.6	564.5	557.6	564.5	13,782	560.80	-2.41%
2014-11-10	0	0.415	0.405	0.415	0.405	0.420	14,299,000	5,896,040	0.4123	571.4	557.6	571.4	557.6	578.2	10,386	567.69	-1.19%
2014-11-07	0	0.420	0.415	0.420	0.405	0.420	18,735,000	7,744,175	0.4134	578.2	571.4	578.2	557.6	578.2	13,608	569.09	1.20%
2014-11-06	0	0.415	0.410	0.415	0.410	0.415	12,815,000	5,291,300	0.4129	571.4	564.5	571.4	564.5	571.4	9,308	568.46	0.00%
2014-11-05	0	0.415	0.415	0.420	0.415	0.430	14,460,900	6,086,350	0.4209	571.4	571.4	578.2	571.4	592.0	10,504	579.45	-2.35%
2014-11-04	0	0.425	0.420	0.425	0.415	0.440	34,635,000	14,690,850	0.4242	585.1	578.2	585.1	571.4	605.8	25,157	583.97	2.41%
2014-11-03	0	0.415	0.415	0.420	0.415	0.420	12,840,000	5,351,800	0.4168	571.4	571.4	578.2	571.4	578.2	9,326	573.84	0.00%
2014-10-31	0	0.415	0.415	0.420	0.410	0.420	13,810,000	5,714,600	0.4138	571.4	571.4	578.2	564.5	578.2	10,031	569.71	-1.19%
2014-10-30	0	0.420	0.410	0.415	0.400	0.420	23,755,000	9,695,225	0.4081	578.2	564.5	571.4	550.7	578.2	17,254	561.90	1.20%
2014-10-29	0	0.415	0.410	0.420	0.400	0.425	40,166,250	16,457,575	0.4097	571.4	564.5	578.2	550.7	585.1	29,174	564.11	-1.19%
2014-10-28	0	0.420	0.415	0.420	0.415	0.420	12,670,000	5,300,700	0.4184	578.2	571.4	578.2	571.4	578.2	9,203	575.99	0.00%
2014-10-27	0	0.420	0.410	0.420	0.410	0.420	7,360,000	3,074,675	0.4178	578.2	564.5	578.2	564.5	578.2	5,346	575.15	0.00%
2014-10-24	0	0.420	0.420	0.425	0.415	0.425	8,800,000	3,698,025	0.4202	578.2	578.2	585.1	571.4	585.1	6,392	578.56	0.00%
2014-10-23	0	0.420	0.415	0.420	0.415	0.420	4,575,000	1,918,225	0.4193	578.2	571.4	578.2	571.4	578.2	3,323	577.25	-1.18%
2014-10-22	0	0.425	0.415	0.425	0.410	0.425	8,335,000	3,479,300	0.4174	585.1	571.4	585.1	564.5	585.1	6,054	574.70	0.00%
2014-10-21	0	0.425	0.415	0.425	0.415	0.425	7,009,655	2,927,351	0.4176	585.1	571.4	585.1	571.4	585.1	5,091	574.96	2.41%
2014-10-20	0	0.415	0.410	0.420	0.410	0.435	8,420,000	3,517,325	0.4177	571.4	564.5	578.2	564.5	598.9	6,116	575.12	-4.60%
2014-10-17	0	0.435	0.425	0.435	0.410	0.435	6,764,425	2,841,925	0.4201	598.9	585.1	598.9	564.5	598.9	4,913	578.42	3.57%
2014-10-16	0	0.420	0.410	0.420	0.410	0.420	5,150,000	2,124,325	0.4125	578.2	564.5	578.2	564.5	578.2	3,741	567.90	0.00%
2014-10-15	0	0.420	0.420	0.425	0.410	0.425	4,907,500	2,057,850	0.4193	578.2	578.2	585.1	564.5	585.1	3,565	577.31	0.00%
2014-10-14	0	0.420	0.415	0.420	0.410	0.430	6,035,000	2,525,600	0.4185	578.2	571.4	578.2	564.5	592.0	4,383	576.16	-2.33%
2014-10-13	0	0.430	0.420	0.430	0.420	0.430	5,020,000	2,129,250	0.4242	592.0	578.2	592.0	578.2	592.0	3,646	583.96	1.18%
2014-10-10	0	0.425	0.425	0.430	0.420	0.435	16,095,000	6,927,525	0.4304	585.1	585.1	592.0	578.2	598.9	11,690	592.58	-3.41%
2014-10-09	0	0.440	0.435	0.440	0.435	0.450	9,560,000	4,254,475	0.4450	605.8	598.9	605.8	598.9	619.5	6,944	612.70	-1.12%
2014-10-08	0	0.445	0.440	0.445	0.420	0.450	24,215,000	10,680,475	0.4411	612.7	605.8	612.7	578.2	619.5	17,588	607.25	4.71%
2014-10-07	0	0.425	0.425	0.430	0.420	0.430	6,685,000	2,846,825	0.4259	585.1	585.1	592.0	578.2	592.0	4,856	586.30	0.00%
2014-10-06	0	0.425	0.425	0.430	0.420	0.430	7,490,000	3,185,925	0.4254	585.1	585.1	592.0	578.2	592.0	5,440	585.61	0.00%
2014-10-03	0	0.425	0.425	0.430	0.410	0.430	9,850,000	4,145,625	0.4209	585.1	585.1	592.0	564.5	592.0	7,154	579.44	0.00%
2014-09-30	0	0.425	0.420	0.425	0.405	0.425	8,825,000	3,647,525	0.4133	585.1	578.2	585.1	557.6	585.1	6,410	569.04	1.19%
2014-09-29	0	0.420	0.410	0.415	0.405	0.425	15,153,076	6,271,230	0.4139	578.2	564.5	571.4	557.6	585.1	11,006	569.78	-3.45%
2014-09-26	0	0.435	0.430	0.440	0.425	0.450	39,785,000	17,372,725	0.4367	598.9	592.0	605.8	585.1	619.5	28,898	601.18	-3.33%
2014-09-25	0	0.450	0.445	0.450	0.440	0.460	21,861,475	9,754,338	0.4462	619.5	612.7	619.5	605.8	633.3	15,879	614.29	-1.10%
2014-09-24	0	0.455	0.450	0.455	0.445	0.460	22,600,000	10,248,250	0.4535	626.4	619.5	626.4	612.7	633.3	16,415	624.31	-2.15%
2014-09-23	0	0.465	0.455	0.465	0.460	0.475	36,280,000	16,878,950	0.4652	640.2	626.4	640.2	633.3	654.0	26,352	640.52	-2.11%
2014-09-22	0	0.475	0.470	0.475	0.465	0.480	12,230,000	5,765,275	0.4714	654.0	647.1	654.0	640.2	660.8	8,883	649.01	0.00%
2014-09-19	0	0.475	0.475	0.485	0.465	0.485	30,356,465	14,464,366	0.4765	654.0	654.0	667.7	640.2	667.7	22,049	656.00	1.06%
2014-09-18	0	0.470	0.465	0.470	0.450	0.540	214,280,000	105,443,375	0.4921	647.1	640.2	647.1	619.5	743.4	155,641	677.48	-5.05%
2014-09-17	0	0.495	0.490	0.495	0.415	0.500	217,985,000	97,278,775	0.4463	681.5	674.6	681.5	571.4	688.4	158,332	614.40	20.73%
2014-09-16	0	0.410	0.405	0.410	0.405	0.415	20,700,000	8,508,875	0.4111	564.5	557.6	564.5	557.6	571.4	15,035	565.93	-1.20%
2014-09-15	0	0.415	0.410	0.415	0.405	0.420	51,445,000	21,126,025	0.4107	571.4	564.5	571.4	557.6	578.2	37,367	565.37	-2.35%
2014-09-12	0	0.425	0.415	0.425	0.410	0.425	15,535,000	6,446,275	0.4150	585.1	571.4	585.1	564.5	585.1	11,284	571.29	1.19%
2014-09-11	0	0.420	0.415	0.420	0.415	0.440	23,645,000	10,099,600	0.4271	578.2	571.4	578.2	571.4	605.8	17,174	588.06	-4.55%
2014-09-10	0	0.440	0.435	0.440	0.430	0.445	13,950,000	6,110,675	0.4380	605.8	598.9	605.8	592.0	612.7	10,132	603.08	-1.12%
2014-09-08	0	0.445	0.430	0.435	0.425	0.465	59,745,000	26,706,975	0.4470	612.7	592.0	598.9	585.1	640.2	43,395	615.43	3.49%
2014-09-05	0	0.430	0.425	0.430	0.400	0.430	22,845,000	9,614,500	0.4209	592.0	585.1	592.0	550.7	592.0	16,593	579.42	6.17%
2014-09-04	0	0.405	0.400	0.405	0.400	0.410	15,720,000	6,339,275	0.4033	557.6	550.7	557.6	550.7	564.5	11,418	555.19	2.53%
2014-09-03	0	0.395	0.390	0.400	0.390	0.455	66,330,000	27,445,675	0.4138	543.8	536.9	550.7	536.9	626.4	48,178	569.67	-8.14%
2014-09-02	0	0.430	0.425	0.435	0.425	0.455	11,705,000	5,124,875	0.4378	592.0	585.1	598.9	585.1	626.4	8,502	602.80	-5.49%
2014-09-01	0	0.455	0.450	0.455	0.450	0.465	5,540,000	2,531,975	0.4570	626.4	619.5	626.4	619.5	640.2	4,024	629.23	-4.21%
2014-08-29	0	0.475	0.465	0.475	0.465	0.480	3,720,000	1,750,050	0.4704	654.0	640.2	654.0	640.2	660.8	2,702	647.69	-1.04%
2014-08-28	0	0.480	0.475	0.480	0.475	0.485	2,915,000	1,399,625	0.4801	660.8	654.0	660.8	654.0	667.7	2,117	661.05	0.00%
2014-08-27	0	0.480	0.475	0.480	0.475	0.485	5,010,000	2,395,400	0.4781	660.8	654.0	660.8	654.0	667.7	3,639	658.26	-2.04%
2014-08-26	0	0.490	0.485	0.490	0.480	0.490	2,580,000	1,249,850	0.4844	674.6	667.7	674.6	660.8	674.6	1,874	666.95	1.03%
2014-08-25	0	0.485	0.480	0.490	0.480	0.490	5,695,000	2,757,025	0.4841	667.7	660.8	674.6	660.8	674.6	4,137	666.51	-1.02%
2014-08-22	0	0.490	0.485	0.490	0.485	0.495	13,770,000	6,733,050	0.4890	674.6	667.7	674.6	667.7	681.5	10,002	673.19	0.00%
2014-08-21	0	0.490	0.490	0.495	0.480	0.495	2,810,000	1,373,075	0.4886	674.6	674.6	681.5	660.8	681.5	2,041	672.74	-1.01%
2014-08-20	0	0.495	0.490	0.495	0.480	0.495	5,775,000	2,817,850	0.4879	681.5	674.6	681.5	660.8	681.5	4,195	671.77	-1.00%
2014-08-19	0	0.500	0.495	0.500	0.485	0.500	4,805,000	2,356,375	0.4904	688.4	681.5	688.4	667.7	688.4	3,490	675.16	3.09%
2014-08-18	0	0.485	0.480	0.485	0.480	0.490	11,555,000	5,583,175	0.4832	667.7	660.8	667.7	660.8	674.6	8,393	665.23	-1.02%
2014-08-15	0	0.490	0.485	0.490	0.485	0.500	11,915,490	5,848,787	0.4909	674.6	667.7	674.6	667.7	688.4	8,655	675.79	-2.00%
2014-08-14	0	0.500	0.495	0.500	0.485	0.500	10,975,000	5,415,450	0.4934	688.4	681.5	688.4	667.7	688.4	7,972	679.34	0.00%
2014-08-13	0	0.500	0.495	0.500	0.490	0.500	10,365,000	5,153,725	0.4972	688.4	681.5	688.4	674.6	688.4	7,529	684.56	0.00%
2014-08-12	0	0.500	0.495	0.500	0.490	0.500	9,555,000	4,723,300	0.4943	688.4	681.5	688.4	674.6	688.4	6,940	680.57	0.00%
2014-08-11	0	0.500	0.495	0.500	0.490	0.510	14,620,000	7,301,250	0.4994	688.4	681.5	688.4	674.6	702.1	10,619	687.56	0.00%
2014-08-08	0	0.500	0.495	0.500	0.495	0.530	23,260,000	11,958,450	0.5141	688.4	681.5	688.4	681.5	729.7	16,895	707.82	-3.85%
2014-08-07	0	0.520	0.520	0.530	0.510	0.530	5,390,000	2,794,300	0.5184	715.9	715.9	729.7	702.1	729.7	3,915	713.74	0.00%
2014-08-06	0	0.520	0.520	0.530	0.510	0.530	18,295,000	9,620,800	0.5259	715.9	715.9	729.7	702.1	729.7	13,288	724.00	1.96%
2014-08-05	0	0.510	0.510	0.520	0.510	0.520	18,300,000	9,338,450	0.5103	702.1	702.1	715.9	702.1	715.9	13,292	702.56	-3.77%
2014-08-04	0	0.530	0.520	0.530	0.510	0.530	8,510,000	4,416,400	0.5190	729.7	715.9	729.7	702.1	729.7	6,181	714.49	3.92%
2014-08-01	0	0.510	0.500	0.510	0.500	0.510	21,625,000	10,922,350	0.5051	702.1	688.4	702.1	688.4	702.1	15,707	695.37	-3.77%
2014-07-31	0	0.530	0.520	0.530	0.510	0.540	12,650,000	6,639,750	0.5249	729.7	715.9	729.7	702.1	743.4	9,188	722.64	1.92%
2014-07-30	0	0.520	0.520	0.530	0.520	0.530	11,910,000	6,253,900	0.5251	715.9	715.9	729.7	715.9	729.7	8,651	722.93	0.00%
2014-07-29	0	0.520	0.520	0.530	0.520	0.540	10,010,000	5,270,450	0.5265	715.9	715.9	729.7	715.9	743.4	7,271	724.89	-3.70%
2014-07-28	0	0.540	0.540	0.550	0.530	0.570	13,495,000	7,290,650	0.5402	743.4	743.4	757.2	729.7	784.8	9,802	743.79	-5.26%
2014-07-25	0	0.570	0.560	0.570	0.560	0.580	16,415,000	9,356,000	0.5700	784.8	771.0	784.8	771.0	798.5	11,923	784.71	1.79%
2014-07-24	0	0.560	0.560	0.570	0.530	0.580	61,935,421	34,949,144	0.5643	771.0	771.0	784.8	729.7	798.5	44,986	776.88	5.66%
2014-07-23	0	0.530	0.520	0.530	0.500	0.530	37,505,000	19,475,300	0.5193	729.7	715.9	729.7	688.4	729.7	27,242	714.91	3.92%
2014-07-22	0	0.510	0.500	0.510	0.500	0.510	8,075,000	4,075,700	0.5047	702.1	688.4	702.1	688.4	702.1	5,865	694.89	0.00%
2014-07-21	0	0.510	0.500	0.510	0.495	0.510	15,505,000	7,769,725	0.5011	702.1	688.4	702.1	681.5	702.1	11,262	689.91	0.00%
2014-07-18	0	0.510	0.500	0.510	0.500	0.510	11,990,000	6,048,300	0.5044	702.1	688.4	702.1	688.4	702.1	8,709	694.50	0.00%
2014-07-17	0	0.510	0.500	0.510	0.500	0.510	3,235,000	1,621,600	0.5013	702.1	688.4	702.1	688.4	702.1	2,350	690.12	2.00%
2014-07-16	0	0.500	0.500	0.510	0.500	0.510	11,570,000	5,813,300	0.5024	688.4	688.4	702.1	688.4	702.1	8,404	691.75	-1.96%
2014-07-15	0	0.510	0.500	0.510	0.500	0.510	13,590,000	6,814,450	0.5014	702.1	688.4	702.1	688.4	702.1	9,871	690.35	0.00%
2014-07-14	0	0.510	0.500	0.510	0.500	0.520	20,780,000	10,453,250	0.5030	702.1	688.4	702.1	688.4	715.9	15,093	692.57	0.00%
2014-07-11	0	0.510	0.500	0.510	0.500	0.510	8,745,000	4,387,350	0.5017	702.1	688.4	702.1	688.4	702.1	6,352	690.72	2.00%
2014-07-10	0	0.500	0.500	0.510	0.500	0.520	9,875,001	5,003,400	0.5067	688.4	688.4	702.1	688.4	715.9	7,173	697.57	-1.96%
2014-07-09	0	0.510	0.500	0.510	0.500	0.530	19,730,000	10,162,650	0.5151	702.1	688.4	702.1	688.4	729.7	14,331	709.15	2.00%
2014-07-08	0	0.500	0.500	0.510	0.500	0.530	26,095,001	13,453,900	0.5156	688.4	688.4	702.1	688.4	729.7	18,954	709.82	0.00%
2014-07-07	0	0.500	0.500	0.520	0.500	0.510	19,565,000	9,918,400	0.5069	688.4	688.4	715.9	688.4	702.1	14,211	697.94	-1.96%
2014-07-04	0	0.510	0.500	0.510	0.500	0.510	2,885,000	1,452,050	0.5033	702.1	688.4	702.1	688.4	702.1	2,096	692.94	0.00%
2014-07-03	0	0.510	0.500	0.510	0.495	0.510	6,575,000	3,298,625	0.5017	702.1	688.4	702.1	681.5	702.1	4,776	690.71	2.00%
2014-07-02	0	0.500	0.500	0.510	0.495	0.530	27,580,180	13,901,161	0.5040	688.4	688.4	702.1	681.5	729.7	20,033	693.92	-1.96%
2014-06-30	0	0.510	0.510	0.520	0.475	0.520	32,675,000	16,157,800	0.4945	702.1	702.1	715.9	654.0	715.9	23,733	680.81	3.03%
2014-06-27	0	0.495	0.495	0.500	0.485	0.510	9,931,967	4,938,394	0.4972	681.5	681.5	688.4	667.7	702.1	7,214	684.56	-1.00%
2014-06-26	0	0.500	0.495	0.510	0.500	0.520	16,155,000	8,112,200	0.5021	688.4	681.5	702.1	688.4	715.9	11,734	691.34	0.00%
2014-06-25	0	0.500	0.500	0.510	0.480	0.530	41,515,778	20,826,139	0.5016	688.4	688.4	702.1	660.8	729.7	30,155	690.64	-5.66%
2014-06-24	0	0.530	0.530	0.540	0.530	0.560	31,700,000	17,116,600	0.5400	729.7	729.7	743.4	729.7	771.0	23,025	743.39	-5.36%
2014-06-23	0	0.560	0.560	0.570	0.520	0.570	162,405,000	88,590,700	0.5455	771.0	771.0	784.8	715.9	784.8	117,962	751.01	-1.75%
2014-06-20	0	0.570	0.560	0.570	0.540	0.580	43,295,000	24,153,000	0.5579	784.8	771.0	784.8	743.4	798.5	31,447	768.05	-1.72%
2014-06-19	0	0.580	0.580	0.590	0.580	0.610	17,760,000	10,610,500	0.5974	798.5	798.5	812.3	798.5	839.8	12,900	822.53	-3.33%
2014-06-18	0	0.600	0.600	0.610	0.600	0.630	33,060,000	20,138,750	0.6092	826.1	826.1	839.8	826.1	867.4	24,013	838.66	0.00%
2014-06-17	0	0.600	0.580	0.590	0.540	0.600	43,640,000	25,197,850	0.5774	826.1	798.5	812.3	743.4	826.1	31,698	794.94	11.11%
2014-06-16	0	0.540	0.540	0.550	0.540	0.590	29,165,000	16,245,500	0.5570	743.4	743.4	757.2	743.4	812.3	21,184	766.88	-8.47%
2014-06-13	0	0.590	0.590	0.600	0.580	0.610	22,525,000	13,563,000	0.6021	812.3	812.3	826.1	798.5	839.8	16,361	828.99	-1.67%
2014-06-12	0	0.600	0.590	0.600	0.570	0.610	33,140,180	19,536,504	0.5895	826.1	812.3	826.1	784.8	839.8	24,071	811.61	1.69%
2014-06-11	0	0.590	0.570	0.590	0.560	0.590	30,925,000	17,941,100	0.5801	812.3	784.8	812.3	771.0	812.3	22,462	798.72	5.36%
2014-06-10	0	0.560	0.560	0.570	0.520	0.570	86,590,000	47,029,350	0.5431	771.0	771.0	784.8	715.9	784.8	62,894	747.75	9.80%
2014-06-09	0	0.510	0.510	0.520	0.470	0.520	106,050,000	52,518,375	0.4952	702.1	702.1	715.9	647.1	715.9	77,029	681.80	8.51%
2014-06-06	0	0.470	0.465	0.470	0.445	0.490	260,205,000	120,286,250	0.4623	647.1	640.2	647.1	612.7	674.6	188,998	636.44	-3.09%
2014-06-05	0	0.485	0.485	0.490	0.480	0.530	120,525,000	60,400,675	0.5011	667.7	667.7	674.6	660.8	729.7	87,543	689.96	-8.49%
2014-06-04	0	0.530	0.520	0.530	0.510	0.530	5,310,000	2,774,500	0.5225	729.7	715.9	729.7	702.1	729.7	3,857	719.36	1.92%
2014-06-03	0	0.520	0.520	0.530	0.520	0.540	30,355,582	16,072,096	0.5295	715.9	715.9	729.7	715.9	743.4	22,049	728.94	-1.89%
2014-05-30	0	0.530	0.520	0.530	0.490	0.550	123,970,000	63,997,160	0.5162	729.7	715.9	729.7	674.6	757.2	90,045	710.73	3.92%
2014-05-29	0	0.510	0.500	0.510	0.500	0.580	143,175,000	77,384,050	0.5405	702.1	688.4	702.1	688.4	798.5	103,994	744.12	-13.56%
2014-05-28	0	0.590	0.580	0.590	0.570	0.600	28,900,000	16,784,400	0.5808	812.3	798.5	812.3	784.8	826.1	20,991	799.59	-1.67%
2014-05-27	0	0.600	0.580	0.600	0.580	0.600	8,730,000	5,141,700	0.5890	826.1	798.5	826.1	798.5	826.1	6,341	810.87	0.00%
2014-05-26	0	0.600	0.590	0.600	0.580	0.600	5,205,000	3,071,050	0.5900	826.1	812.3	826.1	798.5	826.1	3,781	812.31	0.00%
2014-05-23	0	0.600	0.590	0.600	0.580	0.600	9,435,000	5,567,500	0.5901	826.1	812.3	826.1	798.5	826.1	6,853	812.41	0.00%
2014-05-22	0	0.600	0.590	0.600	0.580	0.600	22,870,000	13,386,500	0.5853	826.1	812.3	826.1	798.5	826.1	16,611	805.86	0.00%
2014-05-21	0	0.600	0.580	0.600	0.580	0.600	6,255,000	3,686,350	0.5893	826.1	798.5	826.1	798.5	826.1	4,543	811.39	0.00%
2014-05-20	0	0.600	0.580	0.600	0.580	0.600	15,633,789	9,195,046	0.5882	826.1	798.5	826.1	798.5	826.1	11,356	809.74	0.00%
2014-05-19	0	0.600	0.580	0.600	0.580	0.610	30,512,040	18,001,751	0.5900	826.1	798.5	826.1	798.5	839.8	22,162	812.27	0.00%
2014-05-16	0	0.600	0.590	0.600	0.590	0.610	5,072,500	3,043,000	0.5999	826.1	812.3	826.1	812.3	839.8	3,684	825.92	-1.64%
2014-05-15	0	0.610	0.600	0.610	0.590	0.610	9,250,000	5,581,000	0.6034	839.8	826.1	839.8	812.3	839.8	6,719	830.67	0.00%
2014-05-14	0	0.610	0.600	0.610	0.590	0.640	61,945,000	38,225,550	0.6171	839.8	826.1	839.8	812.3	881.1	44,993	849.58	1.67%
2014-05-13	0	0.600	0.590	0.600	0.570	0.600	45,705,000	26,760,750	0.5855	826.1	812.3	826.1	784.8	826.1	33,198	806.11	0.00%
2014-05-12	0	0.600	0.590	0.600	0.570	0.600	55,610,000	32,274,350	0.5804	826.1	812.3	826.1	784.8	826.1	40,392	799.03	0.00%
2014-05-09	0	0.600	0.580	0.600	0.560	0.600	63,315,000	36,416,250	0.5752	826.1	798.5	826.1	771.0	826.1	45,988	791.86	0.00%
2014-05-08	0	0.600	0.580	0.600	0.560	0.620	92,705,000	54,719,500	0.5903	826.1	798.5	826.1	771.0	853.6	67,336	812.64	5.26%
2014-05-07	0	0.570	0.560	0.570	0.550	0.580	34,695,356	19,627,550	0.5657	784.8	771.0	784.8	757.2	798.5	25,201	778.85	-1.72%
2014-05-05	0	0.580	0.570	0.580	0.520	0.580	51,650,000	28,766,300	0.5569	798.5	784.8	798.5	715.9	798.5	37,516	766.78	9.43%
2014-05-02	0	0.530	0.520	0.530	0.520	0.560	40,300,000	21,525,350	0.5341	729.7	715.9	729.7	715.9	771.0	29,272	735.37	-7.02%
2014-04-30	0	0.570	0.560	0.570	0.530	0.570	37,040,000	20,388,600	0.5504	784.8	771.0	784.8	729.7	784.8	26,904	757.83	1.79%
2014-04-29	0	0.560	0.550	0.560	0.550	0.600	70,310,000	40,045,500	0.5696	771.0	757.2	771.0	757.2	826.1	51,069	784.14	-6.67%
2014-04-28	0	0.600	0.590	0.600	0.580	0.660	90,635,000	54,430,750	0.6005	826.1	812.3	826.1	798.5	908.7	65,832	826.81	-9.09%
2014-04-25	0	0.660	0.660	0.670	0.560	0.670	125,980,000	75,505,300	0.5993	908.7	908.7	922.4	771.0	922.4	91,505	825.15	4.76%
2014-04-24	0	0.630	0.630	0.640	0.620	0.690	65,775,000	42,896,250	0.6522	867.4	867.4	881.1	853.6	950.0	47,775	897.88	-8.70%
2014-04-23	0	0.690	0.680	0.690	0.680	0.710	16,620,000	11,516,600	0.6929	950.0	936.2	950.0	936.2	977.5	12,072	954.01	2.99%
2014-04-22	0	0.670	0.670	0.680	0.670	0.690	14,025,000	9,499,900	0.6774	922.4	922.4	936.2	922.4	950.0	10,187	932.55	-2.90%
2014-04-17	0	0.690	0.680	0.700	0.680	0.700	7,485,000	5,144,400	0.6873	950.0	936.2	963.7	936.2	963.7	5,437	946.24	-1.43%
2014-04-16	0	0.700	0.690	0.700	0.690	0.710	11,245,000	7,867,500	0.6996	963.7	950.0	963.7	950.0	977.5	8,168	963.24	1.45%
2014-04-15	0	0.690	0.690	0.700	0.690	0.710	12,239,099	8,597,110	0.7024	950.0	950.0	963.7	950.0	977.5	8,890	967.08	-1.43%
2014-04-14	0	0.700	0.690	0.700	0.680	0.730	27,285,000	19,328,900	0.7084	963.7	950.0	963.7	936.2	1,005	19,818	975.31	2.94%
2014-04-11	0	0.680	0.680	0.690	0.680	0.710	14,645,000	10,165,250	0.6941	936.2	936.2	950.0	936.2	977.5	10,637	955.62	-4.23%
2014-04-10	0	0.710	0.700	0.710	0.670	0.720	16,860,000	11,777,450	0.6985	977.5	963.7	977.5	922.4	991.3	12,246	961.73	4.41%
2014-04-09	0	0.680	0.680	0.690	0.670	0.690	10,605,000	7,254,000	0.6840	936.2	936.2	950.0	922.4	950.0	7,703	941.73	-1.45%
2014-04-08	0	0.690	0.680	0.690	0.670	0.690	17,145,000	11,652,600	0.6797	950.0	936.2	950.0	922.4	950.0	12,453	935.71	2.99%
2014-04-07	0	0.670	0.670	0.680	0.660	0.710	41,895,000	28,085,900	0.6704	922.4	922.4	936.2	908.7	977.5	30,430	922.96	-4.29%
2014-04-04	0	0.700	0.700	0.710	0.700	0.720	16,655,000	11,839,100	0.7108	963.7	963.7	977.5	963.7	991.3	12,097	978.66	-1.41%
2014-04-03	0	0.710	0.700	0.710	0.690	0.880	106,742,500	78,781,725	0.7381	977.5	963.7	977.5	950.0	1,212	77,532	1,016.1	-1.39%
2014-04-02	0	0.720	0.710	0.720	0.700	0.730	12,335,000	8,774,000	0.7113	991.3	977.5	991.3	963.7	1,005	8,959	979.30	1.41%
2014-04-01	0	0.710	0.690	0.710	0.700	0.740	51,480,000	36,548,250	0.7100	977.5	950.0	977.5	963.7	1,019	37,392	977.43	-2.74%
2014-03-31	0	0.730	0.720	0.730	0.690	0.730	23,361,000	16,709,710	0.7153	1,005	991.3	1,005	950.0	1,005	16,968	984.77	4.29%
2014-03-28	0	0.700	0.690	0.700	0.700	0.780	67,089,000	48,951,890	0.7297	963.7	950.0	963.7	963.7	1,074	48,730	1,004.6	-10.26%
2014-03-27	0	0.780	0.770	0.780	0.680	0.780	119,288,144	87,905,319	0.7369	1,074	1,060	1,074	936.2	1,074	86,644	1,014.6	5.41%
2014-03-26	0	0.740	0.740	0.750	0.650	0.750	186,780,000	131,219,250	0.7025	1,019	1,019	1,033	894.9	1,033	135,666	967.22	4.23%
2014-03-25	0	0.710	0.710	0.720	0.710	0.880	405,698,789	319,304,017	0.7870	977.5	977.5	991.3	977.5	1,212	294,677	1,083.6	-18.39%
2014-03-24	0	0.870	0.860	0.870	0.830	0.920	266,352,209	232,288,133	0.8721	1,198	1,184	1,198	1,143	1,267	193,463	1,200.7	4.82%
2014-03-21	0	0.830	0.830	0.840	0.790	0.840	181,478,368	147,820,961	0.8145	1,143	1,143	1,156	1,088	1,156	131,816	1,121.4	2.47%
2014-03-20	0	0.810	0.810	0.820	0.750	0.860	321,356,320	262,384,273	0.8165	1,115	1,115	1,129	1,033	1,184	233,415	1,124.1	6.58%
2014-03-19	0	0.760	0.750	0.760	0.730	0.770	133,282,812	100,858,952	0.7567	1,046	1,033	1,046	1,005	1,060	96,809	1,041.8	2.70%
2014-03-18	0	0.740	0.740	0.750	0.680	0.750	100,605,000	71,513,150	0.7108	1,019	1,019	1,033	936.2	1,033	73,074	978.64	5.71%
2014-03-17	0	0.700	0.690	0.700	0.650	0.710	46,272,500	31,649,000	0.6840	963.7	950.0	963.7	894.9	977.5	33,610	941.66	4.48%
2014-03-14	0	0.670	0.660	0.670	0.640	0.690	49,477,500	32,552,600	0.6579	922.4	908.7	922.4	881.1	950.0	35,938	905.81	-1.47%
2014-03-13	0	0.680	0.670	0.690	0.620	0.730	131,792,867	90,629,260	0.6877	936.2	922.4	950.0	853.6	1,005	95,727	946.75	9.68%
2014-03-12	0	0.620	0.620	0.630	0.610	0.640	31,940,000	19,898,900	0.6230	853.6	853.6	867.4	839.8	881.1	23,199	857.73	-3.12%
2014-03-11	0	0.640	0.630	0.640	0.630	0.670	89,014,135	57,667,553	0.6478	881.1	867.4	881.1	867.4	922.4	64,655	891.93	-1.54%
2014-03-10	0	0.650	0.640	0.650	0.640	0.660	54,418,824	35,149,482	0.6459	894.9	881.1	894.9	881.1	908.7	39,527	889.26	0.00%
2014-03-07	0	0.650	0.640	0.650	0.630	0.660	80,808,144	52,388,267	0.6483	894.9	881.1	894.9	867.4	908.7	58,694	892.56	1.56%
2014-03-06	0	0.640	0.630	0.640	0.600	0.640	56,505,722	35,182,068	0.6226	881.1	867.4	881.1	826.1	881.1	41,043	857.21	6.67%
2014-03-05	0	0.600	0.600	0.610	0.590	0.610	42,781,247	25,658,836	0.5998	826.1	826.1	839.8	812.3	839.8	31,074	825.74	1.69%
2014-03-04	0	0.590	0.590	0.600	0.580	0.620	45,290,000	27,183,300	0.6002	812.3	812.3	826.1	798.5	853.6	32,896	826.34	-1.67%
2014-03-03	0	0.600	0.590	0.600	0.580	0.640	91,065,000	55,622,300	0.6108	826.1	812.3	826.1	798.5	881.1	66,144	840.92	1.69%
2014-02-28	0	0.590	0.590	0.600	0.550	0.600	50,765,000	29,131,900	0.5739	812.3	812.3	826.1	757.2	826.1	36,873	790.06	1.72%
2014-02-27	0	0.580	0.570	0.580	0.550	0.580	55,020,882	31,167,951	0.5665	798.5	784.8	798.5	757.2	798.5	39,964	779.90	7.41%
2014-02-26	0	0.540	0.540	0.550	0.530	0.570	49,689,022	27,235,481	0.5481	743.4	743.4	757.2	729.7	784.8	36,091	754.63	-5.26%
2014-02-25	0	0.570	0.560	0.570	0.540	0.600	68,454,022	38,992,571	0.5696	784.8	771.0	784.8	743.4	826.1	49,721	784.23	5.56%
2014-02-24	0	0.540	0.530	0.540	0.520	0.550	44,035,000	23,423,850	0.5319	743.4	729.7	743.4	715.9	757.2	31,985	732.35	0.00%
2014-02-21	0	0.540	0.540	0.550	0.540	0.580	49,925,000	27,448,600	0.5498	743.4	743.4	757.2	743.4	798.5	36,263	756.94	-6.90%
2014-02-20	0	0.580	0.570	0.580	0.540	0.590	112,570,000	62,200,050	0.5525	798.5	784.8	798.5	743.4	812.3	81,764	760.72	1.75%
2014-02-19	0	0.570	0.570	0.580	0.570	0.620	62,049,076	36,673,351	0.5910	784.8	784.8	798.5	784.8	853.6	45,069	813.72	-3.39%
2014-02-18	0	0.590	0.590	0.600	0.570	0.610	43,323,230	25,651,158	0.5921	812.3	812.3	826.1	784.8	839.8	31,468	815.16	-3.28%
2014-02-17	0	0.610	0.600	0.610	0.580	0.640	86,105,653	52,197,597	0.6062	839.8	826.1	839.8	798.5	881.1	62,542	834.60	1.67%
2014-02-14	0	0.600	0.590	0.600	0.530	0.610	158,867,500	90,945,600	0.5725	826.1	812.3	826.1	729.7	839.8	115,392	788.14	13.21%
2014-02-13	0	0.530	0.530	0.540	0.530	0.640	235,950,079	136,551,239	0.5787	729.7	729.7	743.4	729.7	881.1	171,381	796.77	-14.52%
2014-02-12	0	0.620	0.620	0.630	0.600	0.680	226,395,000	142,758,450	0.6306	853.6	853.6	867.4	826.1	936.2	164,441	868.15	-7.46%
2014-02-11	0	0.670	0.660	0.670	0.660	0.790	358,230,849	253,557,851	0.7078	922.4	908.7	922.4	908.7	1,088	260,199	974.48	-12.99%
2014-02-10	0	0.770	0.770	0.780	0.660	0.800	676,265,453	482,402,576	0.7133	1,060	1,060	1,074	908.7	1,101	491,201	982.09	22.22%
2014-02-07	1	-	-	-	-	-	0	0	-	867.4	-	-	-	-	0	-	0.00%
2014-02-06	0	0.630	0.620	0.630	0.590	0.680	175,465,359	110,770,422	0.6313	867.4	853.6	867.4	812.3	936.2	127,448	869.14	-1.56%
2014-02-05	0	0.640	0.630	0.640	0.530	0.640	158,217,446	90,092,012	0.5694	881.1	867.4	881.1	729.7	881.1	114,920	783.95	12.28%
2014-02-04	0	0.570	0.560	0.570	0.520	0.630	94,394,995	55,169,546	0.5845	784.8	771.0	784.8	715.9	867.4	68,563	804.65	-3.39%
2014-01-30	0	0.590	0.590	0.600	0.490	0.620	86,445,000	49,778,650	0.5758	812.3	812.3	826.1	674.6	853.6	62,789	792.80	21.65%
2014-01-29	0	0.485	0.485	0.490	0.480	0.520	50,240,000	24,984,375	0.4973	667.7	667.7	674.6	660.8	715.9	36,492	684.66	-3.00%
2014-01-28	0	0.500	0.495	0.500	0.480	0.590	101,175,000	52,827,975	0.5221	688.4	681.5	688.4	660.8	812.3	73,488	718.87	-15.25%
2014-01-27	0	0.590	0.590	0.600	0.530	0.660	100,490,000	59,958,000	0.5967	812.3	812.3	826.1	729.7	908.7	72,990	821.45	-4.84%
2014-01-24	0	0.620	0.620	0.630	0.485	0.660	224,385,000	132,865,025	0.5921	853.6	853.6	867.4	667.7	908.7	162,981	815.22	21.57%
2014-01-23	0	0.510	0.500	0.510	0.380	0.510	169,990,316	79,944,420	0.4703	702.1	688.4	702.1	523.2	702.1	123,471	647.47	27.50%
2014-01-22	0	0.400	0.400	0.405	0.380	0.445	100,590,000	41,712,850	0.4147	550.7	550.7	557.6	523.2	612.7	73,063	570.92	5.26%
2014-01-21	0	0.380	0.380	0.385	0.330	0.395	109,107,500	40,276,720	0.3691	523.2	523.2	530.1	454.3	543.8	79,250	508.23	16.92%
2014-01-20	0	0.325	0.325	0.330	0.310	0.330	29,510,000	9,468,650	0.3209	447.4	447.4	454.3	426.8	454.3	21,434	441.75	4.84%
2014-01-17	0	0.310	0.310	0.315	0.305	0.320	15,540,000	4,844,825	0.3118	426.8	426.8	433.7	419.9	440.6	11,287	429.22	-3.12%
2014-01-16	0	0.320	0.315	0.320	0.310	0.325	39,950,000	12,766,925	0.3196	440.6	433.7	440.6	426.8	447.4	29,017	439.97	1.59%
2014-01-15	0	0.315	0.315	0.320	0.310	0.320	5,640,547	1,768,161	0.3135	433.7	433.7	440.6	426.8	440.6	4,097	431.58	1.61%
2014-01-14	0	0.310	0.310	0.315	0.310	0.335	32,055,000	10,233,775	0.3193	426.8	426.8	433.7	426.8	461.2	23,283	439.54	-3.12%
2014-01-13	0	0.320	0.320	0.325	0.310	0.330	11,470,000	3,699,225	0.3225	440.6	440.6	447.4	426.8	454.3	8,331	444.02	0.00%
2014-01-10	0	0.320	0.320	0.325	0.320	0.330	8,595,000	2,766,025	0.3218	440.6	440.6	447.4	440.6	454.3	6,243	443.07	-3.03%
2014-01-09	0	0.330	0.325	0.335	0.325	0.335	5,445,000	1,792,325	0.3292	454.3	447.4	461.2	447.4	461.2	3,955	453.19	0.00%
2014-01-08	0	0.330	0.325	0.330	0.315	0.335	5,900,000	1,922,275	0.3258	454.3	447.4	454.3	433.7	461.2	4,285	448.56	4.76%
2014-01-07	0	0.315	0.315	0.320	0.315	0.325	3,800,000	1,210,550	0.3186	433.7	433.7	440.6	433.7	447.4	2,760	438.59	-3.08%
2014-01-06	0	0.325	0.325	0.330	0.310	0.330	8,440,000	2,704,225	0.3204	447.4	447.4	454.3	426.8	454.3	6,130	441.12	0.00%
2014-01-03	0	0.325	0.320	0.330	0.325	0.340	4,515,000	1,483,750	0.3286	447.4	440.6	454.3	447.4	468.1	3,279	452.44	-4.41%
2014-01-02	0	0.340	0.335	0.340	0.325	0.345	10,060,000	3,359,375	0.3339	468.1	461.2	468.1	447.4	475.0	7,307	459.75	1.49%
2013-12-31	0	0.335	0.330	0.335	0.315	0.335	6,960,000	2,281,575	0.3278	461.2	454.3	461.2	433.7	461.2	5,055	451.32	-2.90%
2013-12-30	0	0.345	0.340	0.345	0.310	0.370	33,580,840	11,612,998	0.3458	475.0	468.1	475.0	426.8	509.4	24,391	476.11	11.29%
2013-12-27	0	0.315	0.310	0.315	0.305	0.320	12,560,320	3,920,775	0.3122	426.8	420.0	426.8	413.2	433.6	9,270	422.94	1.61%
2013-12-24	0	0.310	0.305	0.310	0.305	0.310	6,875,620	2,119,666	0.3083	420.0	413.2	420.0	413.2	420.0	5,075	417.70	1.64%
2013-12-23	0	0.305	0.305	0.310	0.305	0.335	27,895,300	8,610,294	0.3087	413.2	413.2	420.0	413.2	453.9	20,588	418.21	-15.28%
2013-12-20	0	0.360	0.350	0.360	0.350	0.360	8,115,000	2,878,500	0.3547	487.8	474.2	487.8	474.2	487.8	5,989	480.60	-2.70%
2013-12-19	0	0.370	0.370	0.375	0.365	0.375	4,270,000	1,578,025	0.3696	501.3	501.3	508.1	494.5	508.1	3,152	500.72	0.00%
2013-12-18	0	0.370	0.370	0.375	0.355	0.375	7,000,000	2,558,200	0.3655	501.3	501.3	508.1	481.0	508.1	5,166	495.16	-1.33%
2013-12-17	0	0.375	0.370	0.375	0.370	0.385	2,975,000	1,127,000	0.3788	508.1	501.3	508.1	501.3	521.6	2,196	513.27	0.00%
2013-12-16	0	0.375	0.375	0.380	0.375	0.390	5,365,000	2,064,700	0.3848	508.1	508.1	514.9	508.1	528.4	3,960	521.43	-2.60%
2013-12-13	0	0.385	0.385	0.390	0.380	0.390	3,015,000	1,158,300	0.3842	521.6	521.6	528.4	514.9	528.4	2,225	520.53	0.00%
2013-12-12	0	0.385	0.380	0.385	0.380	0.390	1,610,000	618,825	0.3844	521.6	514.9	521.6	514.9	528.4	1,188	520.78	-1.28%
2013-12-11	0	0.390	0.385	0.390	0.380	0.395	5,600,000	2,173,600	0.3881	528.4	521.6	528.4	514.9	535.2	4,133	525.90	0.00%
2013-12-10	0	0.390	0.390	0.395	0.390	0.400	5,480,000	2,170,575	0.3961	528.4	528.4	535.2	528.4	542.0	4,045	536.67	-1.27%
2013-12-09	0	0.395	0.390	0.395	0.385	0.400	8,245,000	3,221,425	0.3907	535.2	528.4	535.2	521.6	542.0	6,085	529.38	0.00%
2013-12-06	0	0.395	0.395	0.400	0.395	0.410	7,895,000	3,175,025	0.4022	535.2	535.2	542.0	535.2	555.5	5,827	544.88	-3.66%
2013-12-05	0	0.410	0.410	0.415	0.405	0.420	8,805,000	3,628,575	0.4121	555.5	555.5	562.3	548.7	569.1	6,499	558.36	-2.38%
2013-12-04	0	0.420	0.415	0.420	0.390	0.430	33,235,000	13,774,575	0.4145	569.1	562.3	569.1	528.4	582.6	24,529	561.55	5.00%
2013-12-03	0	0.400	0.395	0.400	0.380	0.405	10,355,000	4,112,650	0.3972	542.0	535.2	542.0	514.9	548.7	7,643	538.12	1.27%
2013-12-02	0	0.395	0.395	0.400	0.395	0.405	6,965,000	2,778,950	0.3990	535.2	535.2	542.0	535.2	548.7	5,141	540.59	-2.47%
2013-11-29	0	0.405	0.400	0.405	0.385	0.405	13,710,000	5,454,125	0.3978	548.7	542.0	548.7	521.6	548.7	10,119	539.01	3.85%
2013-11-28	0	0.390	0.390	0.395	0.385	0.395	6,500,000	2,530,500	0.3893	528.4	528.4	535.2	521.6	535.2	4,797	527.48	0.00%
2013-11-27	0	0.390	0.390	0.395	0.390	0.400	3,885,000	1,533,000	0.3946	528.4	528.4	535.2	528.4	542.0	2,867	534.64	-3.70%
2013-11-26	0	0.405	0.400	0.405	0.390	0.420	24,005,000	9,649,275	0.4020	548.7	542.0	548.7	528.4	569.1	17,717	544.63	-3.57%
2013-11-25	0	0.420	0.410	0.420	0.395	0.420	25,285,000	10,276,275	0.4064	569.1	555.5	569.1	535.2	569.1	18,662	550.66	5.00%
2013-11-22	0	0.400	0.395	0.400	0.370	0.410	31,755,000	12,590,100	0.3965	542.0	535.2	542.0	501.3	555.5	23,437	537.19	8.11%
2013-11-21	0	0.370	0.370	0.375	0.370	0.385	9,770,000	3,660,525	0.3747	501.3	501.3	508.1	501.3	521.6	7,211	507.64	-2.63%
2013-11-20	0	0.380	0.380	0.385	0.350	0.390	80,175,000	29,530,710	0.3683	514.9	514.9	521.6	474.2	528.4	59,174	499.05	4.11%
2013-11-19	0	0.365	0.360	0.370	0.360	0.380	21,385,000	7,864,975	0.3678	494.5	487.8	501.3	487.8	514.9	15,783	498.31	-1.35%
2013-11-18	0	0.370	0.370	0.375	0.365	0.385	21,270,000	7,886,125	0.3708	501.3	501.3	508.1	494.5	521.6	15,699	502.35	-3.90%
2013-11-15	0	0.385	0.385	0.390	0.380	0.415	43,925,000	17,217,600	0.3920	521.6	521.6	528.4	514.9	562.3	32,419	531.09	-7.23%
2013-11-14	0	0.415	0.410	0.420	0.400	0.425	19,105,000	7,836,950	0.4102	562.3	555.5	569.1	542.0	575.8	14,101	555.79	-2.35%
2013-11-13	0	0.425	0.425	0.430	0.410	0.435	30,735,000	13,132,425	0.4273	575.8	575.8	582.6	555.5	589.4	22,684	578.92	1.19%
2013-11-12	0	0.420	0.415	0.420	0.390	0.430	49,195,000	20,450,200	0.4157	569.1	562.3	569.1	528.4	582.6	36,309	563.23	5.00%
2013-11-11	0	0.400	0.395	0.400	0.350	0.405	51,415,000	19,272,900	0.3748	542.0	535.2	542.0	474.2	548.7	37,947	507.89	1.27%
2013-11-08	0	0.395	0.390	0.395	0.385	0.410	68,495,000	27,216,450	0.3973	535.2	528.4	535.2	521.6	555.5	50,553	538.37	5.33%
2013-11-07	0	0.375	0.380	0.385	0.375	0.450	112,480,000	44,929,200	0.3994	508.1	514.9	521.6	508.1	609.7	83,017	541.21	-14.77%
2013-11-06	0	0.440	0.440	0.445	0.430	0.480	31,825,000	14,421,175	0.4531	596.2	596.2	602.9	582.6	650.4	23,489	613.96	-3.30%
2013-11-05	0	0.455	0.450	0.455	0.440	0.530	88,270,000	41,379,000	0.4688	616.5	609.7	616.5	596.2	718.1	65,148	635.15	-14.15%
2013-11-04	0	0.530	0.520	0.530	0.520	0.590	21,160,000	11,668,700	0.5515	718.1	704.6	718.1	704.6	799.4	15,617	747.16	-11.67%
2013-11-01	0	0.600	0.590	0.600	0.580	0.600	21,365,000	12,600,100	0.5898	812.9	799.4	812.9	785.8	812.9	15,769	799.06	3.45%
2013-10-31	0	0.580	0.580	0.590	0.580	0.620	16,225,000	9,708,450	0.5984	785.8	785.8	799.4	785.8	840.0	11,975	810.73	-3.33%
2013-10-30	0	0.600	0.600	0.610	0.580	0.620	45,535,000	27,351,900	0.6007	812.9	812.9	826.5	785.8	840.0	33,608	813.86	3.45%
2013-10-29	0	0.580	0.570	0.580	0.570	0.700	72,100,000	44,531,800	0.6176	785.8	772.3	785.8	772.3	948.4	53,214	836.84	-17.14%
2013-10-28	0	0.700	0.690	0.700	0.680	0.750	38,560,000	27,540,650	0.7142	948.4	934.9	948.4	921.3	1,016	28,460	967.71	2.94%
2013-10-25	1	-	-	-	-	-	0	0	-	921.3	-	-	-	-	0	-	0.00%
2013-10-24	0	0.680	0.670	0.680	0.630	0.690	20,035,000	13,156,500	0.6567	921.3	907.8	921.3	853.6	934.9	14,787	889.73	3.03%
2013-10-23	0	0.660	0.650	0.660	0.640	0.720	32,325,000	21,677,200	0.6706	894.2	880.7	894.2	867.1	975.5	23,858	908.60	-4.35%
2013-10-22	0	0.690	0.680	0.700	0.670	0.710	13,335,000	9,205,950	0.6904	934.9	921.3	948.4	907.8	962.0	9,842	935.37	-4.17%
2013-10-21	0	0.720	0.710	0.720	0.690	0.760	29,375,000	21,119,350	0.7190	975.5	962.0	975.5	934.9	1,030	21,680	974.12	-4.00%
2013-10-18	0	0.750	0.740	0.750	0.720	0.780	45,365,000	34,058,000	0.7508	1,016	1,003	1,016	975.5	1,057	33,482	1,017.2	-2.60%
2013-10-17	0	0.770	0.760	0.770	0.750	0.800	23,440,000	18,123,250	0.7732	1,043	1,030	1,043	1,016	1,084	17,300	1,047.6	1.32%
2013-10-16	0	0.760	0.750	0.760	0.720	0.820	29,680,000	22,734,850	0.7660	1,030	1,016	1,030	975.5	1,111	21,906	1,037.9	-5.00%
2013-10-15	0	0.800	0.790	0.800	0.780	0.830	23,135,000	18,495,350	0.7995	1,084	1,070	1,084	1,057	1,125	17,075	1,083.2	-2.44%
2013-10-11	0	0.820	0.810	0.820	0.810	0.840	12,110,000	9,933,650	0.8203	1,111	1,097	1,111	1,097	1,138	8,938	1,111.4	0.00%
2013-10-10	0	0.820	0.820	0.830	0.810	0.840	14,075,000	11,565,050	0.8217	1,111	1,111	1,125	1,097	1,138	10,388	1,113.3	-2.38%
2013-10-09	0	0.840	0.830	0.840	0.810	0.850	13,040,000	10,766,450	0.8256	1,138	1,125	1,138	1,097	1,152	9,624	1,118.7	-1.18%
2013-10-08	0	0.850	0.840	0.850	0.820	0.860	17,855,000	15,056,800	0.8433	1,152	1,138	1,152	1,111	1,165	13,178	1,142.6	1.19%
2013-10-07	0	0.840	0.830	0.840	0.830	0.900	25,800,000	22,117,150	0.8573	1,138	1,125	1,138	1,125	1,219	19,042	1,161.5	-6.67%
2013-10-04	0	0.900	0.890	0.900	0.860	0.900	51,055,000	45,256,100	0.8864	1,219	1,206	1,219	1,165	1,219	37,682	1,201.0	3.45%
2013-10-03	0	0.870	0.860	0.870	0.820	0.890	93,655,000	80,665,350	0.8613	1,179	1,165	1,179	1,111	1,206	69,123	1,167.0	2.35%
2013-10-02	0	0.850	0.830	0.840	0.760	0.860	87,615,000	70,544,650	0.8052	1,152	1,125	1,138	1,030	1,165	64,665	1,090.9	4.94%
2013-09-30	1	-	-	-	-	-	0	0	-	1,097	-	-	-	-	0	-	0.00%
2013-09-27	0	0.810	0.800	0.810	0.760	0.820	66,325,000	52,635,000	0.7936	1,097	1,084	1,097	1,030	1,111	48,952	1,075.2	0.00%
2013-09-26	0	0.810	0.800	0.810	0.740	0.830	143,000,000	113,721,850	0.7953	1,097	1,084	1,097	1,003	1,125	105,542	1,077.5	9.46%
2013-09-25	0	0.740	0.730	0.740	0.730	0.770	25,890,000	19,089,050	0.7373	1,003	989.1	1,003	989.1	1,043	19,108	998.99	-2.63%
2013-09-24	0	0.760	0.750	0.760	0.730	0.770	27,210,000	20,577,550	0.7562	1,030	1,016	1,030	989.1	1,043	20,083	1,024.6	2.70%
2013-09-23	0	0.740	0.740	0.750	0.720	0.740	7,415,000	5,410,350	0.7296	1,003	1,003	1,016	975.5	1,003	5,473	988.61	0.00%
2013-09-19	0	0.740	0.730	0.740	0.720	0.810	77,480,000	59,456,900	0.7674	1,003	989.1	1,003	975.5	1,097	57,185	1,039.7	-1.33%
2013-09-18	0	0.750	0.750	0.760	0.630	0.760	82,895,000	58,971,300	0.7114	1,016	1,016	1,030	853.6	1,030	61,181	963.88	19.05%
2013-09-17	0	0.630	0.620	0.630	0.620	0.690	21,665,000	14,169,500	0.6540	853.6	840.0	853.6	840.0	934.9	15,990	886.15	-8.70%
2013-09-16	0	0.690	0.680	0.690	0.670	0.700	9,535,000	6,545,700	0.6865	934.9	921.3	934.9	907.8	948.4	7,037	930.13	-1.43%
2013-09-13	0	0.700	0.690	0.700	0.690	0.720	11,420,000	8,053,650	0.7052	948.4	934.9	948.4	934.9	975.5	8,429	955.51	0.00%
2013-09-12	0	0.700	0.690	0.700	0.680	0.730	25,425,000	17,973,050	0.7069	948.4	934.9	948.4	921.3	989.1	18,765	957.79	2.94%
2013-09-11	0	0.680	0.670	0.680	0.660	0.690	13,070,000	8,853,900	0.6774	921.3	907.8	921.3	894.2	934.9	9,646	917.84	0.00%
2013-09-10	0	0.680	0.670	0.680	0.670	0.740	43,325,000	30,607,400	0.7065	921.3	907.8	921.3	907.8	1,003	31,976	957.19	-6.85%
2013-09-09	0	0.730	0.720	0.730	0.710	0.780	60,255,000	45,054,500	0.7477	989.1	975.5	989.1	962.0	1,057	44,472	1,013.1	1.39%
2013-09-06	0	0.720	0.710	0.720	0.710	0.770	50,430,000	37,121,700	0.7361	975.5	962.0	975.5	962.0	1,043	37,220	997.35	-2.70%
2013-09-05	0	0.740	0.730	0.740	0.640	0.750	78,975,000	54,664,050	0.6922	1,003	989.1	1,003	867.1	1,016	58,288	937.82	17.46%
2013-09-04	0	0.630	0.620	0.630	0.580	0.650	29,980,000	18,608,700	0.6207	853.6	840.0	853.6	785.8	880.7	22,127	841.00	5.00%
2013-09-03	0	0.600	0.590	0.600	0.570	0.630	46,330,000	28,107,900	0.6067	812.9	799.4	812.9	772.3	853.6	34,194	822.01	5.26%
2013-09-02	0	0.570	0.570	0.580	0.570	0.670	41,685,000	24,950,300	0.5985	772.3	772.3	785.8	772.3	907.8	30,766	810.97	-13.64%
2013-08-30	0	0.660	0.650	0.660	0.630	0.710	39,585,000	26,416,650	0.6673	894.2	880.7	894.2	853.6	962.0	29,216	904.18	-7.04%
2013-08-29	0	0.710	0.700	0.710	0.700	0.730	13,950,000	9,903,550	0.7099	962.0	948.4	962.0	948.4	989.1	10,296	961.89	-2.74%
2013-08-28	0	0.730	0.720	0.730	0.720	0.740	11,610,000	8,414,800	0.7248	989.1	975.5	989.1	975.5	1,003	8,569	982.02	0.00%
2013-08-27	0	0.730	0.720	0.730	0.710	0.740	12,995,000	9,448,600	0.7271	989.1	975.5	989.1	962.0	1,003	9,591	985.15	1.39%
2013-08-26	0	0.720	0.720	0.730	0.710	0.750	17,325,000	12,686,400	0.7323	975.5	975.5	989.1	962.0	1,016	12,787	992.14	0.00%
2013-08-23	0	0.720	0.710	0.720	0.710	0.730	10,710,000	7,704,950	0.7194	975.5	962.0	975.5	962.0	989.1	7,905	974.74	0.00%
2013-08-22	0	0.720	0.720	0.730	0.710	0.740	12,810,000	9,255,850	0.7225	975.5	975.5	989.1	962.0	1,003	9,455	978.99	-2.70%
2013-08-21	0	0.740	0.730	0.740	0.690	0.750	31,110,000	22,658,650	0.7283	1,003	989.1	1,003	934.9	1,016	22,961	986.83	4.23%
2013-08-20	0	0.710	0.700	0.710	0.700	0.740	28,635,000	20,435,600	0.7137	962.0	948.4	962.0	948.4	1,003	21,134	966.94	-4.05%
2013-08-19	0	0.740	0.730	0.740	0.730	0.770	27,930,000	20,835,450	0.7460	1,003	989.1	1,003	989.1	1,043	20,614	1,010.7	-1.33%
2013-08-16	0	0.750	0.740	0.750	0.690	0.760	68,960,000	50,616,150	0.7340	1,016	1,003	1,016	934.9	1,030	50,897	994.49	2.74%
2013-08-15	0	0.730	0.720	0.730	0.720	0.810	131,175,000	100,627,600	0.7671	989.1	975.5	989.1	975.5	1,097	96,815	1,039.4	-7.59%
2013-08-13	0	0.790	0.780	0.790	0.680	0.790	84,905,000	62,959,950	0.7415	1,070	1,057	1,070	921.3	1,070	62,665	1,004.7	14.49%
2013-08-12	0	0.690	0.690	0.700	0.680	0.720	24,080,000	16,861,200	0.7002	934.9	934.9	948.4	921.3	975.5	17,772	948.73	0.00%
2013-08-09	0	0.690	0.680	0.690	0.620	0.710	115,500,000	76,118,800	0.6590	934.9	921.3	934.9	840.0	962.0	85,246	892.93	1.47%
2013-08-08	0	0.680	0.680	0.690	0.680	0.750	79,070,000	55,817,650	0.7059	921.3	921.3	934.9	921.3	1,016	58,358	956.46	-8.11%
2013-08-07	0	0.740	0.730	0.740	0.620	0.760	174,680,000	122,952,600	0.7039	1,003	989.1	1,003	840.0	1,030	128,924	953.68	17.46%
2013-08-06	0	0.630	0.620	0.630	0.560	0.630	77,205,000	46,891,850	0.6074	853.6	840.0	853.6	758.7	853.6	56,982	822.93	10.53%
2013-08-05	0	0.570	0.560	0.570	0.540	0.570	26,580,000	14,823,950	0.5577	772.3	758.7	772.3	731.6	772.3	19,618	755.65	3.64%
2013-08-02	0	0.550	0.550	0.560	0.540	0.600	63,945,000	35,931,000	0.5619	745.2	745.2	758.7	731.6	812.9	47,195	761.33	-1.79%
2013-08-01	0	0.560	0.550	0.560	0.540	0.580	49,170,000	27,309,050	0.5554	758.7	745.2	758.7	731.6	785.8	36,290	752.52	0.00%
2013-07-31	0	0.560	0.550	0.560	0.480	0.560	133,220,000	69,521,125	0.5219	758.7	745.2	758.7	650.4	758.7	98,324	707.06	16.67%
2013-07-30	0	0.480	0.475	0.480	0.430	0.480	52,580,000	24,200,050	0.4603	650.4	643.6	650.4	582.6	650.4	38,807	623.60	10.34%
2013-07-29	0	0.435	0.435	0.440	0.435	0.445	9,530,000	4,179,875	0.4386	589.4	589.4	596.2	589.4	602.9	7,034	594.26	-1.14%
2013-07-26	0	0.440	0.435	0.440	0.435	0.445	15,435,000	6,794,450	0.4402	596.2	589.4	596.2	589.4	602.9	11,392	596.43	0.00%
2013-07-25	0	0.440	0.435	0.440	0.435	0.450	8,505,000	3,751,325	0.4411	596.2	589.4	596.2	589.4	609.7	6,277	597.61	0.00%
2013-07-24	0	0.440	0.435	0.440	0.430	0.450	16,015,000	7,051,725	0.4403	596.2	589.4	596.2	582.6	609.7	11,820	596.59	-1.12%
2013-07-23	0	0.445	0.440	0.445	0.435	0.460	22,855,000	10,247,325	0.4484	602.9	596.2	602.9	589.4	623.3	16,868	607.49	1.14%
2013-07-22	0	0.440	0.435	0.440	0.435	0.455	10,090,000	4,462,050	0.4422	596.2	589.4	596.2	589.4	616.5	7,447	599.17	-1.12%
2013-07-19	0	0.445	0.445	0.450	0.435	0.475	40,480,000	18,459,400	0.4560	602.9	602.9	609.7	589.4	643.6	29,877	617.85	-3.26%
2013-07-18	0	0.460	0.460	0.465	0.455	0.490	70,695,000	33,855,575	0.4789	623.3	623.3	630.0	616.5	663.9	52,177	648.86	-6.12%
2013-07-17	0	0.490	0.480	0.490	0.450	0.490	85,260,000	40,095,425	0.4703	663.9	650.4	663.9	609.7	663.9	62,927	637.17	6.52%
2013-07-16	0	0.460	0.455	0.460	0.410	0.470	91,180,000	40,778,850	0.4472	623.3	616.5	623.3	555.5	636.8	67,296	605.96	8.24%
2013-07-15	0	0.425	0.420	0.425	0.410	0.455	42,555,000	18,254,150	0.4290	575.8	569.1	575.8	555.5	616.5	31,408	581.19	-4.49%
2013-07-12	0	0.445	0.440	0.445	0.440	0.460	37,535,000	16,732,275	0.4458	602.9	596.2	602.9	596.2	623.3	27,703	603.99	-3.26%
2013-07-11	0	0.460	0.455	0.460	0.455	0.475	36,280,000	16,751,950	0.4617	623.3	616.5	623.3	616.5	643.6	26,777	625.61	-2.13%
2013-07-10	0	0.470	0.460	0.470	0.455	0.490	42,530,000	20,035,550	0.4711	636.8	623.3	636.8	616.5	663.9	31,390	638.29	-4.08%
2013-07-09	0	0.490	0.485	0.490	0.470	0.520	110,915,000	54,946,150	0.4954	663.9	657.1	663.9	636.8	704.6	81,862	671.21	3.16%
2013-07-08	0	0.475	0.475	0.480	0.450	0.485	55,325,000	26,035,200	0.4706	643.6	643.6	650.4	609.7	657.1	40,833	637.60	0.00%
2013-07-05	0	0.475	0.470	0.475	0.455	0.490	71,705,000	34,009,625	0.4743	643.6	636.8	643.6	616.5	663.9	52,923	642.63	-1.04%
2013-07-04	0	0.480	0.480	0.485	0.440	0.490	136,620,000	63,806,600	0.4670	650.4	650.4	657.1	596.2	663.9	100,834	632.79	-1.03%
2013-07-03	0	0.485	0.480	0.485	0.410	0.510	186,290,000	86,846,275	0.4662	657.1	650.4	657.1	555.5	691.0	137,493	631.64	18.29%
2013-07-02	0	0.410	0.410	0.415	0.390	0.435	101,525,000	41,751,650	0.4112	555.5	555.5	562.3	528.4	589.4	74,931	557.20	-7.87%
2013-06-28	0	0.445	0.440	0.445	0.435	0.550	187,275,000	91,928,025	0.4909	602.9	596.2	602.9	589.4	745.2	138,220	665.09	-1.11%
2013-06-27	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	609.7	-	-	-	-	0	-	0.00%
2013-06-14	0	0.450	0.445	0.450	0.445	0.560	145,180,000	71,677,875	0.4937	609.7	602.9	609.7	602.9	758.7	107,151	668.94	-18.18%
2013-06-13	0	0.550	0.540	0.550	0.400	0.600	525,780,000	266,200,850	0.5063	745.2	731.6	745.2	542.0	812.9	388,057	685.98	35.80%
2013-06-11	0	0.405	0.400	0.405	0.285	0.415	353,665,000	122,714,300	0.3470	548.7	542.0	548.7	386.1	562.3	261,026	470.12	50.00%
2013-06-10	1	-	-	-	-	-	0	0	-	365.8	-	-	-	-	0	-	0.00%
2013-06-07	0	0.270	0.265	0.270	0.255	0.270	19,955,000	5,315,050	0.2664	365.8	359.0	365.8	345.5	365.8	14,728	360.88	8.00%
2013-06-06	0	0.250	0.250	0.255	0.247	0.260	4,490,000	1,130,500	0.2518	338.7	338.7	345.5	334.7	352.3	3,314	341.14	0.00%
2013-06-05	0	0.250	0.250	0.255	0.249	0.260	3,570,000	900,360	0.2522	338.7	338.7	345.5	337.4	352.3	2,635	341.71	-3.85%
2013-06-04	0	0.260	0.255	0.265	0.239	0.270	14,965,000	3,842,280	0.2568	352.3	345.5	359.0	323.8	365.8	11,045	347.87	6.56%
2013-06-03	0	0.244	0.243	0.248	0.235	0.265	26,000,000	6,602,995	0.2540	330.6	329.2	336.0	318.4	359.0	19,190	344.09	3.83%
2013-05-31	0	0.235	0.235	0.239	0.234	0.260	14,920,000	3,630,355	0.2433	318.4	318.4	323.8	317.0	352.3	11,012	329.68	-7.84%
2013-05-30	0	0.255	0.255	0.260	0.240	0.260	22,080,000	5,499,830	0.2491	345.5	345.5	352.3	325.2	352.3	16,296	337.49	2.00%
2013-05-29	0	0.250	0.248	0.255	0.249	0.270	22,390,000	5,700,140	0.2546	338.7	336.0	345.5	337.4	365.8	16,525	344.94	-7.41%
2013-05-28	0	0.270	0.265	0.270	0.265	0.285	18,365,000	5,025,025	0.2736	365.8	359.0	365.8	359.0	386.1	13,554	370.73	-3.57%
2013-05-27	0	0.280	0.270	0.280	0.260	0.315	65,280,000	18,596,375	0.2849	379.4	365.8	379.4	352.3	426.8	48,180	385.97	1.82%
2013-05-24	0	0.275	0.275	0.280	0.219	0.280	67,550,000	16,741,380	0.2478	372.6	372.6	379.4	296.7	379.4	49,856	335.80	19.05%
2013-05-23	1	0.231	0.229	0.234	0.190	0.244	42,840,000	9,660,630	0.2255	313.0	310.3	317.0	257.4	330.6	31,618	305.54	21.58%
2013-05-22	0	0.190	0.190	0.191	0.178	0.190	9,990,000	1,868,960	0.1871	257.4	257.4	258.8	241.2	257.4	7,373	253.48	2.70%
2013-05-21	0	0.185	0.181	0.185	0.181	0.189	10,905,000	2,031,770	0.1863	250.7	245.2	250.7	245.2	256.1	8,049	252.44	-0.54%
2013-05-20	0	0.186	0.184	0.186	0.173	0.188	7,870,000	1,444,830	0.1836	252.0	249.3	252.0	234.4	254.7	5,809	248.74	3.33%
2013-05-16	0	0.180	0.179	0.183	0.169	0.180	3,190,000	569,160	0.1784	243.9	242.5	247.9	229.0	243.9	2,354	241.74	-1.10%
2013-05-15	0	0.182	0.182	0.183	0.170	0.187	24,340,000	4,420,015	0.1816	246.6	246.6	247.9	230.3	253.4	17,964	246.04	4.00%
2013-05-14	0	0.175	0.174	0.175	0.165	0.180	14,515,000	2,547,950	0.1755	237.1	235.8	237.1	223.6	243.9	10,713	237.84	4.79%
2013-05-13	0	0.167	0.167	0.168	0.161	0.174	18,410,000	3,088,105	0.1677	226.3	226.3	227.6	218.1	235.8	13,588	227.27	3.09%
2013-05-10	0	0.162	0.160	0.162	0.144	0.162	29,365,000	4,574,945	0.1558	219.5	216.8	219.5	195.1	219.5	21,673	211.09	10.20%
2013-05-09	0	0.147	0.145	0.148	0.139	0.149	8,380,000	1,203,360	0.1436	199.2	196.5	200.5	188.3	201.9	6,185	194.56	5.76%
2013-05-08	0	0.139	0.138	0.141	0.130	0.142	14,515,000	1,990,405	0.1371	188.3	187.0	191.0	176.1	192.4	10,713	185.79	6.92%
2013-05-07	0	0.130	0.127	0.131	0.122	0.130	5,950,000	759,265	0.1276	176.1	172.1	177.5	165.3	176.1	4,391	172.90	8.33%
2013-05-06	0	0.120	0.120	0.122	0.119	0.122	1,040,000	124,855	0.1201	162.6	162.6	165.3	161.2	165.3	768	162.66	0.84%
2013-05-03	0	0.119	0.119	0.122	0.118	0.123	2,000,000	240,305	0.1202	161.2	161.2	165.3	159.9	166.7	1,476	162.80	-0.83%
2013-05-02	0	0.120	0.120	0.123	0.120	0.123	3,260,000	395,360	0.1213	162.6	162.6	166.7	162.6	166.7	2,406	164.32	-4.76%
2013-04-30	0	0.126	0.123	0.126	0.123	0.126	1,030,000	127,665	0.1239	170.7	166.7	170.7	166.7	170.7	760	167.94	1.61%
2013-04-29	0	0.124	0.124	0.125	0.117	0.130	2,865,000	358,105	0.1250	168.0	168.0	169.4	158.5	176.1	2,115	169.35	1.64%
2013-04-26	0	0.122	0.121	0.122	0.121	0.134	9,045,000	1,136,230	0.1256	165.3	163.9	165.3	163.9	181.6	6,676	170.20	-1.61%
2013-04-25	0	0.124	0.122	0.125	0.108	0.130	29,080,000	3,547,415	0.1220	168.0	165.3	169.4	146.3	176.1	21,463	165.28	19.23%
2013-04-24	0	0.104	0.104	0.110	-	-	0	0	-	140.9	140.9	149.0	-	-	0	-	0.97%
2013-04-23	0	0.103	0.103	0.109	0.100	0.111	4,590,000	478,870	0.1043	139.6	139.6	147.7	135.5	150.4	3,388	141.36	-5.50%
2013-04-22	0	0.109	0.108	0.109	0.105	0.115	9,670,000	1,065,735	0.1102	147.7	146.3	147.7	142.3	155.8	7,137	149.32	3.81%
2013-04-19	0	0.105	0.103	0.105	0.100	0.106	4,190,000	435,095	0.1038	142.3	139.6	142.3	135.5	143.6	3,092	140.70	2.94%
2013-04-18	0	0.102	0.102	0.105	0.095	0.110	18,675,000	1,958,360	0.1049	138.2	138.2	142.3	128.7	149.0	13,783	142.08	9.68%
2013-04-17	0	0.093	0.092	0.095	0.090	0.093	1,205,000	111,155	0.0922	126.0	124.7	128.7	121.9	126.0	889	124.98	3.33%
2013-04-16	0	0.090	0.090	0.093	0.090	0.094	665,000	60,130	0.0904	121.9	121.9	126.0	121.9	127.4	491	122.51	-1.10%
2013-04-15	0	0.091	0.091	0.093	0.091	0.091	5,000,000	455,000	0.0910	123.3	123.3	126.0	123.3	123.3	3,690	123.30	0.00%
2013-04-12	0	0.091	0.091	0.094	0.091	0.091	400,000	36,400	0.0910	123.3	123.3	127.4	123.3	123.3	295	123.30	0.00%
2013-04-11	0	0.091	0.090	0.093	0.091	0.092	2,135,000	195,785	0.0917	123.3	121.9	126.0	123.3	124.7	1,576	124.25	-2.15%
2013-04-10	0	0.093	0.092	0.094	0.090	0.098	3,105,000	287,120	0.0925	126.0	124.7	127.4	121.9	132.8	2,292	125.29	3.33%
2013-04-09	0	0.090	0.090	0.092	0.089	0.092	6,855,000	619,770	0.0904	121.9	121.9	124.7	120.6	124.7	5,059	122.50	0.00%
2013-04-08	0	0.090	0.090	0.091	0.090	0.090	8,560,000	770,400	0.0900	121.9	121.9	123.3	121.9	121.9	6,318	121.94	-1.10%
2013-04-05	0	0.091	0.090	0.091	0.088	0.092	8,385,000	751,470	0.0896	123.3	121.9	123.3	119.2	124.7	6,189	121.43	1.11%
2013-04-03	0	0.090	0.089	0.091	0.087	0.094	16,410,000	1,461,390	0.0891	121.9	120.6	123.3	117.9	127.4	12,112	120.66	3.45%
2013-04-02	0	0.087	0.087	0.090	0.086	0.087	220,000	19,120	0.0869	117.9	117.9	121.9	116.5	117.9	162	117.75	1.16%
2013-03-28	0	0.086	0.086	0.088	0.086	0.093	6,790,000	606,130	0.0893	116.5	116.5	119.2	116.5	126.0	5,011	120.95	-2.27%
2013-03-27	0	0.088	0.088	0.089	0.083	0.089	8,065,000	695,670	0.0863	119.2	119.2	120.6	112.5	120.6	5,952	116.87	3.53%
2013-03-26	0	0.085	0.083	0.085	0.081	0.086	6,845,000	580,260	0.0848	115.2	112.5	115.2	109.7	116.5	5,052	114.86	-1.16%
2013-03-25	0	0.086	0.083	0.086	0.081	0.086	4,160,000	349,145	0.0839	116.5	112.5	116.5	109.7	116.5	3,070	113.72	10.26%
2013-03-22	0	0.078	0.078	0.079	0.077	0.079	1,800,000	140,770	0.0782	105.7	105.7	107.0	104.3	107.0	1,329	105.96	0.00%
2013-03-21	0	0.078	0.077	0.079	0.076	0.078	930,000	71,620	0.0770	105.7	104.3	107.0	103.0	105.7	686	104.34	0.00%
2013-03-20	0	0.078	0.078	0.079	0.075	0.077	485,000	37,180	0.0767	105.7	105.7	107.0	101.6	104.3	358	103.87	0.00%
2013-03-19	0	0.078	0.078	0.080	0.078	0.080	565,000	44,900	0.0795	105.7	105.7	108.4	105.7	108.4	417	107.67	-2.50%
2013-03-18	0	0.080	0.075	0.080	0.074	0.080	3,285,000	247,500	0.0753	108.4	101.6	108.4	100.3	108.4	2,425	102.08	0.00%
2013-03-15	0	0.080	0.080	0.083	0.079	0.081	960,000	76,705	0.0799	108.4	108.4	112.5	107.0	109.7	709	108.26	-1.23%
2013-03-14	0	0.081	0.081	0.083	0.080	0.081	1,980,000	159,295	0.0805	109.7	109.7	112.5	108.4	109.7	1,461	109.00	0.00%
2013-03-13	0	0.081	0.074	0.081	0.082	0.082	450,000	36,900	0.0820	109.7	100.3	109.7	111.1	111.1	332	111.10	1.25%
2013-03-12	0	0.080	0.077	0.080	0.078	0.085	2,425,000	196,565	0.0811	108.4	104.3	108.4	105.7	115.2	1,790	109.83	-2.44%
2013-03-11	0	0.082	0.078	0.082	0.078	0.082	1,345,000	106,150	0.0789	111.1	105.7	111.1	105.7	111.1	993	106.93	-1.20%
2013-03-08	0	0.083	0.081	0.085	0.080	0.083	1,315,000	107,010	0.0814	112.5	109.7	115.2	108.4	112.5	971	110.26	-1.19%
2013-03-07	0	0.084	0.084	0.085	0.077	0.083	1,885,000	150,780	0.0800	113.8	113.8	115.2	104.3	112.5	1,391	108.38	2.44%
2013-03-06	0	0.082	0.081	0.082	0.082	0.085	260,000	21,410	0.0823	111.1	109.7	111.1	111.1	115.2	192	111.57	-2.38%
2013-03-05	0	0.084	0.084	0.085	0.082	0.088	3,160,000	265,070	0.0839	113.8	113.8	115.2	111.1	119.2	2,332	113.65	2.44%
2013-03-04	0	0.082	0.082	0.083	0.081	0.083	2,925,000	239,185	0.0818	111.1	111.1	112.5	109.7	112.5	2,159	110.79	-3.53%
2013-03-01	0	0.085	0.083	0.085	0.081	0.085	400,000	33,160	0.0829	115.2	112.5	115.2	109.7	115.2	295	112.32	-3.41%
2013-02-28	0	0.088	0.083	0.088	0.088	0.088	10,000	880	0.0880	119.2	112.5	119.2	119.2	119.2	7	119.23	-1.12%
2013-02-27	0	0.089	0.084	0.089	0.081	0.090	250,000	20,545	0.0822	120.6	113.8	120.6	109.7	121.9	185	111.35	3.49%
2013-02-26	0	0.086	0.080	0.086	0.086	0.090	580,000	50,710	0.0874	116.5	108.4	116.5	116.5	121.9	428	118.46	1.18%
2013-02-25	0	0.085	0.083	0.085	0.083	0.085	1,445,000	120,980	0.0837	115.2	112.5	115.2	112.5	115.2	1,066	113.44	-2.30%
2013-02-22	0	0.087	0.086	0.087	0.087	0.091	4,105,000	361,960	0.0882	117.9	116.5	117.9	117.9	123.3	3,030	119.47	0.00%
2013-02-21	0	0.087	0.087	0.090	0.087	0.092	2,595,000	232,910	0.0898	117.9	117.9	121.9	117.9	124.7	1,915	121.61	-4.40%
2013-02-20	0	0.091	0.091	0.094	0.090	0.095	2,160,000	199,250	0.0922	123.3	123.3	127.4	121.9	128.7	1,594	124.98	-3.19%
2013-02-19	0	0.094	0.094	0.097	0.094	0.103	2,075,000	200,465	0.0966	127.4	127.4	131.4	127.4	139.6	1,531	130.90	-5.05%
2013-02-18	0	0.099	0.096	0.099	0.095	0.099	1,150,000	111,200	0.0967	134.1	130.1	134.1	128.7	134.1	849	131.01	3.12%
2013-02-15	0	0.096	0.096	0.097	0.096	0.103	2,155,000	211,555	0.0982	130.1	130.1	131.4	130.1	139.6	1,591	133.01	-4.00%
2013-02-14	0	0.100	0.100	0.102	0.096	0.105	8,070,000	809,265	0.1003	135.5	135.5	138.2	130.1	142.3	5,956	135.87	-0.99%
2013-02-08	0	0.101	0.102	0.103	0.100	0.117	32,340,000	3,437,430	0.1063	136.8	138.2	139.6	135.5	158.5	23,869	144.01	-8.18%
2013-02-07	0	0.110	0.110	0.112	0.084	0.111	80,135,000	8,041,630	0.1004	149.0	149.0	151.7	113.8	150.4	59,144	135.97	25.00%
2013-02-06	0	0.088	0.085	0.088	0.082	0.090	16,785,000	1,465,135	0.0873	119.2	115.2	119.2	111.1	121.9	12,388	118.27	7.32%
2013-02-05	0	0.082	0.083	0.084	0.081	0.088	13,905,000	1,163,575	0.0837	111.1	112.5	113.8	109.7	119.2	10,263	113.38	-4.65%
2013-02-04	0	0.086	0.085	0.086	0.080	0.092	29,535,000	2,565,230	0.0869	116.5	115.2	116.5	108.4	124.7	21,799	117.68	10.26%
2013-02-01	0	0.078	0.077	0.079	0.074	0.079	1,575,000	121,545	0.0772	105.7	104.3	107.0	100.3	107.0	1,162	104.56	5.41%
2013-01-31	0	0.074	0.074	0.076	0.074	0.082	10,775,000	842,520	0.0782	100.3	100.3	103.0	100.3	111.1	7,953	105.94	-10.84%
2013-01-30	0	0.083	0.081	0.084	0.082	0.090	14,205,000	1,245,400	0.0877	112.5	109.7	113.8	111.1	121.9	10,484	118.79	-2.35%
2013-01-29	0	0.085	0.083	0.085	0.080	0.091	30,445,000	2,625,575	0.0862	115.2	112.5	115.2	108.4	123.3	22,470	116.85	-1.16%
2013-01-28	0	0.086	0.085	0.086	0.085	0.098	30,220,000	2,693,635	0.0891	116.5	115.2	116.5	115.2	132.8	22,304	120.77	-12.24%
2013-01-25	0	0.098	0.096	0.098	0.091	0.125	95,185,000	9,986,845	0.1049	132.8	130.1	132.8	123.3	169.4	70,252	142.16	-7.55%
2013-01-24	1	-	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
2013-01-22	1	0.106	0.102	0.107	0.087	0.108	72,730,000	7,235,455	0.0995	143.6	138.2	145.0	117.9	146.3	53,679	134.79	20.45%
2013-01-21	0	0.088	0.087	0.088	0.077	0.091	35,620,000	3,069,015	0.0862	119.2	117.9	119.2	104.3	123.3	26,290	116.74	11.39%
2013-01-18	0	0.079	0.079	0.082	0.078	0.082	5,250,000	420,100	0.0800	107.0	107.0	111.1	105.7	111.1	3,875	108.42	-1.25%
2013-01-17	0	0.080	0.080	0.081	0.080	0.087	10,175,000	839,215	0.0825	108.4	108.4	109.7	108.4	117.9	7,510	111.75	-5.88%
2013-01-16	0	0.085	0.084	0.085	0.080	0.087	24,510,000	2,078,310	0.0848	115.2	113.8	115.2	108.4	117.9	18,090	114.89	3.66%
2013-01-15	0	0.082	0.081	0.082	0.076	0.084	26,910,000	2,169,965	0.0806	111.1	109.7	111.1	103.0	113.8	19,861	109.26	7.89%
2013-01-14	0	0.076	0.076	0.078	0.070	0.083	102,380,480	7,792,551	0.0761	103.0	103.0	105.7	94.84	112.5	75,563	103.13	7.04%
2013-01-11	0	0.071	0.070	0.071	0.070	0.074	18,890,000	1,345,950	0.0713	96.20	94.84	96.20	94.84	100.3	13,942	96.540	-1.39%
2013-01-10	0	0.072	0.072	0.073	0.072	0.076	6,390,000	469,795	0.0735	97.55	97.55	98.91	97.55	103.0	4,716	99.613	0.00%
2013-01-09	0	0.072	0.071	0.072	0.070	0.072	3,885,000	277,265	0.0714	97.55	96.20	97.55	94.84	97.55	2,867	96.697	0.00%
2013-01-08	0	0.072	0.070	0.073	0.069	0.075	9,225,000	662,120	0.0718	97.55	94.84	98.91	93.49	101.6	6,809	97.248	4.35%
2013-01-07	0	0.069	0.069	0.070	0.068	0.070	7,045,000	481,350	0.0683	93.49	93.49	94.84	92.13	94.84	5,200	92.574	-1.43%
2013-01-04	0	0.070	0.070	0.072	0.070	0.072	620,000	44,240	0.0714	94.84	94.84	97.55	94.84	97.55	458	96.679	-2.78%
2013-01-03	0	0.072	0.071	0.072	0.070	0.076	12,745,000	921,680	0.0723	97.55	96.20	97.55	94.84	103.0	9,407	97.983	2.86%
2013-01-02	0	0.070	0.070	0.071	0.066	0.070	5,865,000	397,110	0.0677	94.84	94.84	96.20	89.42	94.84	4,329	91.739	4.48%
2012-12-31	0	0.067	0.067	0.068	0.067	0.067	200,000	13,400	0.0670	90.78	90.78	92.13	90.78	90.78	148	90.779	0.00%
2012-12-28	0	0.067	0.067	0.069	0.067	0.067	365,000	24,455	0.0670	90.78	90.78	93.49	90.78	90.78	269	90.779	-1.47%
2012-12-27	0	0.068	0.066	0.068	0.066	0.068	5,040,000	339,640	0.0674	92.13	89.42	92.13	89.42	92.13	3,720	91.306	0.00%
2012-12-24	0	0.068	0.066	0.069	-	-	0	0	-	92.13	89.42	93.49	-	-	0	-	0.00%
2012-12-21	0	0.068	0.068	0.069	0.068	0.068	150,000	10,200	0.0680	92.13	92.13	93.49	92.13	92.13	111	92.134	0.00%
2012-12-20	0	0.068	0.068	0.069	0.068	0.071	2,255,000	154,040	0.0683	92.13	92.13	93.49	92.13	96.20	1,664	92.554	-1.45%
2012-12-19	0	0.069	0.068	0.070	0.068	0.070	2,645,000	181,290	0.0685	93.49	92.13	94.84	92.13	94.84	1,952	92.866	-1.43%
2012-12-18	0	0.070	0.069	0.070	0.070	0.070	250,000	17,500	0.0700	94.84	93.49	94.84	94.84	94.84	185	94.843	4.48%
2012-12-17	0	0.067	0.067	0.070	0.067	0.068	945,000	63,425	0.0671	90.78	90.78	94.84	90.78	92.13	697	90.936	-1.47%
2012-12-14	0	0.068	0.068	0.070	0.068	0.070	3,750,000	257,400	0.0686	92.13	92.13	94.84	92.13	94.84	2,768	93.001	-2.86%
2012-12-13	0	0.070	0.070	0.071	0.068	0.072	3,365,000	236,905	0.0704	94.84	94.84	96.20	92.13	97.55	2,484	95.389	2.94%
2012-12-12	0	0.068	0.068	0.070	0.068	0.071	1,020,000	70,440	0.0691	92.13	92.13	94.84	92.13	96.20	753	93.568	-2.86%
2012-12-11	0	0.070	0.070	0.071	0.067	0.070	1,520,000	104,920	0.0690	94.84	94.84	96.20	90.78	94.84	1,122	93.524	-1.41%
2012-12-10	0	0.071	0.069	0.071	0.070	0.074	3,695,000	262,535	0.0711	96.20	93.49	96.20	94.84	100.3	2,727	96.268	1.43%
2012-12-07	0	0.070	0.070	0.071	0.062	0.072	17,310,000	1,186,415	0.0685	94.84	94.84	96.20	84.00	97.55	12,776	92.864	12.90%
2012-12-06	0	0.062	0.062	0.064	0.061	0.062	570,000	35,270	0.0619	84.00	84.00	86.71	82.65	84.00	421	83.838	-1.59%
2012-12-05	0	0.063	0.063	0.065	0.063	0.063	1,635,000	103,010	0.0630	85.36	85.36	88.07	85.36	85.36	1,207	85.363	-1.56%
2012-12-04	0	0.064	0.064	0.066	0.063	0.063	1,000,000	63,000	0.0630	86.71	86.71	89.42	85.36	85.36	738	85.359	-3.03%
2012-12-03	0	0.066	0.065	0.067	0.065	0.066	1,000,000	65,100	0.0651	89.42	88.07	90.78	88.07	89.42	738	88.204	-1.49%
2012-11-30	0	0.067	0.064	0.068	0.065	0.067	1,700,000	113,455	0.0667	90.78	86.71	92.13	88.07	90.78	1,255	90.424	9.84%
2012-11-29	0	0.061	0.061	0.065	0.060	0.060	305,000	18,300	0.0600	82.65	82.65	88.07	81.29	81.29	225	81.294	0.00%
2012-11-28	0	0.061	0.061	0.065	0.061	0.061	50,000	3,050	0.0610	82.65	82.65	88.07	82.65	82.65	37	82.649	-6.15%
2012-11-27	0	0.065	0.065	0.067	-	-	0	0	-	88.07	88.07	90.78	-	-	0	-	3.17%
2012-11-26	0	0.063	0.062	0.063	0.063	0.063	1,155,000	72,765	0.0630	85.36	84.00	85.36	85.36	85.36	852	85.359	-4.55%
2012-11-23	0	0.066	0.063	0.068	-	-	0	0	-	89.42	85.36	92.13	-	-	0	-	0.00%
2012-11-22	0	0.066	0.063	0.067	-	-	0	0	-	89.42	85.36	90.78	-	-	0	-	0.00%
2012-11-21	0	0.066	0.066	0.068	0.065	0.066	425,000	27,925	0.0657	89.42	89.42	92.13	88.07	89.42	314	89.025	0.00%
2012-11-20	0	0.066	0.065	0.066	0.066	0.066	335,000	22,110	0.0660	89.42	88.07	89.42	89.42	89.42	247	89.424	-2.94%
2012-11-19	0	0.068	0.066	0.068	0.065	0.068	605,000	39,640	0.0655	92.13	89.42	92.13	88.07	92.13	447	88.774	3.03%
2012-11-16	0	0.066	0.066	0.068	0.065	0.068	315,000	20,970	0.0666	89.42	89.42	92.13	88.07	92.13	232	90.198	1.54%
2012-11-15	0	0.065	0.065	0.068	0.065	0.066	495,000	32,275	0.0652	88.07	88.07	92.13	88.07	89.42	365	88.343	-1.52%
2012-11-14	0	0.066	0.066	0.068	0.065	0.066	440,000	28,800	0.0655	89.42	89.42	92.13	88.07	89.42	325	88.685	0.00%
2012-11-13	0	0.066	0.066	0.068	0.065	0.067	2,185,000	144,775	0.0663	89.42	89.42	92.13	88.07	90.78	1,613	89.774	-2.94%
2012-11-12	0	0.068	0.067	0.068	-	-	0	0	-	92.13	90.78	92.13	-	-	0	-	0.00%
2012-11-09	0	0.068	0.066	0.069	0.065	0.068	680,000	45,530	0.0670	92.13	89.42	93.49	88.07	92.13	502	90.719	1.49%
2012-11-08	0	0.067	0.067	0.068	0.066	0.069	2,660,000	178,145	0.0670	90.78	90.78	92.13	89.42	93.49	1,963	90.740	-4.29%
2012-11-07	0	0.070	0.068	0.070	0.068	0.070	515,000	35,910	0.0697	94.84	92.13	94.84	92.13	94.84	380	94.475	4.48%
2012-11-06	0	0.067	0.067	0.068	0.066	0.069	4,900,000	330,705	0.0675	90.78	90.78	92.13	89.42	93.49	3,616	91.444	-4.29%
2012-11-05	0	0.070	0.070	0.072	0.070	0.073	4,040,000	287,440	0.0711	94.84	94.84	97.55	94.84	98.91	2,982	96.400	-2.78%
2012-11-02	0	0.072	0.071	0.072	0.072	0.072	5,710,000	411,120	0.0720	97.55	96.20	97.55	97.55	97.55	4,214	97.553	1.41%
2012-11-01	0	0.071	0.071	0.073	0.070	0.075	3,565,000	259,800	0.0729	96.20	96.20	98.91	94.84	101.6	2,631	98.739	1.43%
2012-10-31	0	0.070	0.070	0.071	0.070	0.071	3,565,000	252,040	0.0707	94.84	94.84	96.20	94.84	96.20	2,631	95.790	0.00%
2012-10-30	0	0.070	0.068	0.070	0.070	0.070	120,000	8,400	0.0700	94.84	92.13	94.84	94.84	94.84	89	94.843	0.00%
2012-10-29	0	0.070	0.068	0.070	0.067	0.070	695,000	46,970	0.0676	94.84	92.13	94.84	90.78	94.84	513	91.568	2.94%
2012-10-26	0	0.068	0.068	0.070	0.068	0.068	1,310,000	89,080	0.0680	92.13	92.13	94.84	92.13	92.13	967	92.134	-2.86%
2012-10-25	0	0.070	0.067	0.070	0.066	0.070	4,130,000	279,590	0.0677	94.84	90.78	94.84	89.42	94.84	3,048	91.724	0.00%
2012-10-24	0	0.070	0.069	0.072	0.070	0.070	575,000	40,250	0.0700	94.84	93.49	97.55	94.84	94.84	424	94.843	0.00%
2012-10-22	0	0.070	0.070	0.071	0.070	0.072	3,535,000	250,170	0.0708	94.84	94.84	96.20	94.84	97.55	2,609	95.886	-2.78%
2012-10-19	0	0.072	0.071	0.074	0.072	0.072	500,000	36,000	0.0720	97.55	96.20	100.3	97.55	97.55	369	97.553	0.00%
2012-10-18	0	0.072	0.071	0.073	0.068	0.075	2,615,000	189,730	0.0726	97.55	96.20	98.91	92.13	101.6	1,930	98.304	5.88%
2012-10-17	0	0.068	0.067	0.069	0.068	0.068	250,000	17,000	0.0680	92.13	90.78	93.49	92.13	92.13	185	92.134	-2.86%
2012-10-16	0	0.070	0.069	0.071	0.068	0.071	665,000	45,510	0.0684	94.84	93.49	96.20	92.13	96.20	491	92.724	2.94%
2012-10-15	0	0.068	0.068	0.069	0.067	0.072	4,190,000	294,860	0.0704	92.13	92.13	93.49	90.78	97.55	3,092	95.348	-5.56%
2012-10-12	0	0.072	0.071	0.072	0.071	0.072	3,840,000	275,255	0.0717	97.55	96.20	97.55	96.20	97.55	2,834	97.121	2.86%
2012-10-11	0	0.070	0.069	0.071	0.069	0.070	2,470,000	171,860	0.0696	94.84	93.49	96.20	93.49	94.84	1,823	94.273	-1.41%
2012-10-10	0	0.071	0.070	0.071	0.069	0.072	3,740,000	262,420	0.0702	96.20	94.84	96.20	93.49	97.55	2,760	95.068	-1.39%
2012-10-09	0	0.072	0.072	0.074	0.070	0.076	2,170,000	159,415	0.0735	97.55	97.55	100.3	94.84	103.0	1,602	99.536	-1.37%
2012-10-08	0	0.073	0.071	0.073	0.068	0.073	2,785,000	196,570	0.0706	98.91	96.20	98.91	92.13	98.91	2,055	95.632	-1.35%
2012-10-05	0	0.074	0.074	0.076	0.074	0.079	5,255,000	392,420	0.0747	100.3	100.3	103.0	100.3	107.0	3,878	101.18	-6.33%
2012-10-04	0	0.079	0.077	0.079	0.073	0.082	15,615,000	1,223,905	0.0784	107.0	104.3	107.0	98.91	111.1	11,525	106.20	12.86%
2012-10-03	0	0.070	0.069	0.070	0.070	0.071	935,000	65,595	0.0702	94.84	93.49	94.84	94.84	96.20	690	95.054	-1.41%
2012-09-28	0	0.071	0.069	0.071	0.069	0.072	2,720,000	190,165	0.0699	96.20	93.49	96.20	93.49	97.55	2,008	94.726	1.43%
2012-09-27	0	0.070	0.069	0.070	0.068	0.070	2,285,000	157,240	0.0688	94.84	93.49	94.84	92.13	94.84	1,686	93.236	2.94%
2012-09-26	0	0.068	0.068	0.070	0.067	0.069	2,330,000	158,340	0.0680	92.13	92.13	94.84	90.78	93.49	1,720	92.075	-2.86%
2012-09-25	0	0.070	0.070	0.071	0.069	0.072	2,675,000	187,560	0.0701	94.84	94.84	96.20	93.49	97.55	1,974	95.000	0.00%
2012-09-24	0	0.070	0.070	0.071	0.070	0.073	3,460,000	246,090	0.0711	94.84	94.84	96.20	94.84	98.91	2,554	96.367	-1.41%
2012-09-21	0	0.071	0.071	0.073	0.071	0.076	4,045,000	298,940	0.0739	96.20	96.20	98.91	96.20	103.0	2,985	100.13	-4.05%
2012-09-20	0	0.074	0.073	0.074	0.066	0.087	82,095,000	6,445,665	0.0785	100.3	98.91	100.3	89.42	117.9	60,591	106.38	15.62%
2012-09-19	0	0.064	0.064	0.066	0.064	0.066	570,000	36,500	0.0640	86.71	86.71	89.42	86.71	89.42	421	86.762	0.00%
2012-09-18	0	0.064	0.064	0.065	0.063	0.066	5,495,000	350,230	0.0637	86.71	86.71	88.07	85.36	89.42	4,056	86.356	1.59%
2012-09-17	0	0.063	0.062	0.063	0.062	0.067	2,740,000	173,120	0.0632	85.36	84.00	85.36	84.00	90.78	2,022	85.606	-3.08%
2012-09-14	0	0.065	0.063	0.065	0.065	0.067	2,140,000	139,260	0.0651	88.07	85.36	88.07	88.07	90.78	1,579	88.170	0.00%
2012-09-13	0	0.065	0.064	0.066	0.065	0.067	3,400,000	222,000	0.0653	88.07	86.71	89.42	88.07	90.78	2,509	88.467	-1.52%
2012-09-12	0	0.066	0.065	0.066	0.065	0.066	885,000	58,070	0.0656	89.42	88.07	89.42	88.07	89.42	653	88.903	1.54%
2012-09-11	0	0.065	0.064	0.066	0.064	0.066	1,115,000	72,085	0.0647	88.07	86.71	89.42	86.71	89.42	823	87.595	1.56%
2012-09-10	0	0.064	0.063	0.065	0.062	0.064	825,000	51,950	0.0630	86.71	85.36	88.07	84.00	86.71	609	85.318	-1.54%
2012-09-07	0	0.065	0.064	0.065	0.063	0.065	1,390,000	89,530	0.0644	88.07	86.71	88.07	85.36	88.07	1,026	87.270	4.84%
2012-09-06	0	0.062	0.062	0.064	0.060	0.065	3,705,000	234,190	0.0632	84.00	84.00	86.71	81.29	88.07	2,735	85.642	0.00%
2012-09-05	0	0.062	0.060	0.062	0.060	0.070	8,960,000	581,585	0.0649	84.00	81.29	84.00	81.29	94.84	6,613	87.946	-13.89%
2012-09-04	0	0.072	0.071	0.072	0.070	0.075	6,825,000	497,755	0.0729	97.55	96.20	97.55	94.84	101.6	5,037	98.815	-2.70%
2012-09-03	0	0.074	0.072	0.074	0.072	0.074	6,605,000	479,685	0.0726	100.3	97.55	100.3	97.55	100.3	4,875	98.399	0.00%
2012-08-31	0	0.074	0.073	0.075	0.073	0.074	2,210,000	161,910	0.0733	100.3	98.91	101.6	98.91	100.3	1,631	99.264	0.00%
2012-08-30	0	0.074	0.073	0.075	0.073	0.076	2,565,000	190,905	0.0744	100.3	98.91	101.6	98.91	103.0	1,893	100.84	-3.90%
2012-08-29	0	0.077	0.076	0.077	0.072	0.080	12,515,000	964,255	0.0770	104.3	103.0	104.3	97.55	108.4	9,237	104.39	5.48%
2012-08-28	0	0.073	0.073	0.074	0.072	0.076	3,455,000	255,605	0.0740	98.91	98.91	100.3	97.55	103.0	2,550	100.24	0.00%
2012-08-27	0	0.073	0.072	0.073	0.072	0.075	4,890,000	356,945	0.0730	98.91	97.55	98.91	97.55	101.6	3,609	98.901	-2.67%
2012-08-24	0	0.075	0.075	0.076	0.072	0.081	9,485,000	729,470	0.0769	101.6	101.6	103.0	97.55	109.7	7,000	104.20	0.00%
2012-08-23	0	0.075	0.073	0.075	0.072	0.075	3,245,000	237,385	0.0732	101.6	98.91	101.6	97.55	101.6	2,395	99.117	0.00%
2012-08-22	0	0.075	0.072	0.074	0.071	0.075	2,710,000	195,420	0.0721	101.6	97.55	100.3	96.20	101.6	2,000	97.703	0.00%
2012-08-21	0	0.075	0.075	0.076	0.072	0.075	1,380,000	101,580	0.0736	101.6	101.6	103.0	97.55	101.6	1,019	99.733	4.17%
2012-08-20	0	0.072	0.073	0.074	0.072	0.074	2,540,000	184,825	0.0728	97.55	98.91	100.3	97.55	100.3	1,875	98.591	-5.26%
2012-08-17	0	0.076	0.074	0.076	0.073	0.077	2,045,000	152,290	0.0745	103.0	100.3	103.0	98.91	104.3	1,509	100.90	0.00%
2012-08-16	0	0.076	0.074	0.076	0.074	0.083	21,990,000	1,732,025	0.0788	103.0	100.3	103.0	100.3	112.5	16,230	106.72	5.56%
2012-08-15	0	0.072	0.071	0.072	0.072	0.076	5,445,000	401,755	0.0738	97.55	96.20	97.55	97.55	103.0	4,019	99.971	-5.26%
2012-08-14	0	0.076	0.076	0.077	0.074	0.078	8,855,000	666,775	0.0753	103.0	103.0	104.3	100.3	105.7	6,536	102.02	0.00%
2012-08-13	0	0.076	0.076	0.077	0.075	0.079	10,995,000	842,695	0.0766	103.0	103.0	104.3	101.6	107.0	8,115	103.84	-3.80%
2012-08-10	0	0.079	0.077	0.079	0.077	0.082	10,025,000	789,960	0.0788	107.0	104.3	107.0	104.3	111.1	7,399	106.77	-2.47%
2012-08-09	0	0.081	0.080	0.082	0.079	0.085	19,295,000	1,574,320	0.0816	109.7	108.4	111.1	107.0	115.2	14,241	110.55	0.00%
2012-08-08	0	0.081	0.081	0.082	0.075	0.091	59,600,000	5,050,870	0.0847	109.7	109.7	111.1	101.6	123.3	43,988	114.82	3.85%
2012-08-07	0	0.078	0.077	0.079	0.078	0.083	8,720,000	699,310	0.0802	105.7	104.3	107.0	105.7	112.5	6,436	108.66	-7.14%
2012-08-06	0	0.084	0.083	0.084	0.078	0.087	27,925,000	2,322,445	0.0832	113.8	112.5	113.8	105.7	117.9	20,610	112.68	3.70%
2012-08-03	0	0.081	0.080	0.081	0.072	0.082	31,830,000	2,471,480	0.0776	109.7	108.4	109.7	97.55	111.1	23,492	105.20	2.53%
2012-08-02	0	0.079	0.079	0.080	0.077	0.092	28,995,000	2,365,715	0.0816	107.0	107.0	108.4	104.3	124.7	21,400	110.55	-14.13%
2012-08-01	0	0.092	0.091	0.092	0.086	0.098	25,040,000	2,322,650	0.0928	124.7	123.3	124.7	116.5	132.8	18,481	125.68	2.22%
2012-07-31	0	0.090	0.089	0.090	0.089	0.112	101,370,000	10,171,030	0.1003	121.9	120.6	121.9	120.6	151.7	74,817	135.95	-15.09%
2012-07-30	0	0.106	0.106	0.107	0.080	0.110	252,430,000	25,602,990	0.1014	143.6	143.6	145.0	108.4	149.0	186,308	137.42	26.19%
2012-07-27	0	0.084	0.083	0.084	0.065	0.101	286,055,000	24,800,695	0.0867	113.8	112.5	113.8	88.07	136.8	211,125	117.47	31.25%
2012-07-26	0	0.064	0.062	0.064	0.061	0.064	1,180,000	73,720	0.0625	86.71	84.00	86.71	82.65	86.71	871	84.647	4.92%
2012-07-25	0	0.061	0.061	0.063	0.061	0.061	570,000	34,770	0.0610	82.65	82.65	85.36	82.65	82.65	421	82.649	-3.17%
2012-07-24	0	0.063	0.061	0.064	-	-	0	0	-	85.36	82.65	86.71	-	-	0	-	0.00%
2012-07-23	0	0.063	0.061	0.063	0.061	0.063	1,170,000	72,360	0.0618	85.36	82.65	85.36	82.65	85.36	864	83.796	0.00%
2012-07-20	0	0.063	0.063	0.065	0.063	0.063	860,000	54,180	0.0630	85.36	85.36	88.07	85.36	85.36	635	85.359	0.00%
2012-07-19	0	0.063	0.062	0.065	0.063	0.065	895,000	57,185	0.0639	85.36	84.00	88.07	85.36	88.07	661	86.570	-1.56%
2012-07-18	0	0.064	0.061	0.064	0.064	0.064	500,000	32,000	0.0640	86.71	82.65	86.71	86.71	86.71	369	86.714	1.59%
2012-07-17	0	0.063	0.061	0.064	-	-	0	0	-	85.36	82.65	86.71	-	-	0	-	0.00%
2012-07-16	0	0.063	0.062	0.063	0.060	0.064	1,985,000	121,775	0.0613	85.36	84.00	85.36	81.29	86.71	1,465	83.120	-1.56%
2012-07-13	0	0.064	0.063	0.064	0.063	0.065	2,520,000	162,985	0.0647	86.71	85.36	86.71	85.36	88.07	1,860	87.631	3.23%
2012-07-12	0	0.062	0.062	0.064	0.062	0.062	20,000	1,240	0.0620	84.00	84.00	86.71	84.00	84.00	15	84.004	-3.13%
2012-07-11	0	0.064	0.064	0.065	0.063	0.065	940,000	60,220	0.0641	86.71	86.71	88.07	85.36	88.07	694	86.800	-1.54%
2012-07-10	0	0.065	0.063	0.065	0.064	0.067	1,005,000	65,540	0.0652	88.07	85.36	88.07	86.71	90.78	742	88.359	1.56%
2012-07-09	0	0.064	0.062	0.064	0.064	0.065	500,000	32,100	0.0642	86.71	84.00	86.71	86.71	88.07	369	86.985	0.00%
2012-07-06	0	0.064	0.061	0.064	0.061	0.064	770,000	48,490	0.0630	86.71	82.65	86.71	82.65	86.71	568	85.324	1.59%
2012-07-05	0	0.063	0.063	0.067	0.061	0.062	2,050,000	125,290	0.0611	85.36	85.36	90.78	82.65	84.00	1,513	82.808	0.00%
2012-07-04	0	0.063	0.063	0.065	0.063	0.065	830,000	53,590	0.0646	85.36	85.36	88.07	85.36	88.07	613	87.481	-1.56%
2012-07-03	0	0.064	0.063	0.067	0.064	0.064	1,300,000	83,200	0.0640	86.71	85.36	90.78	86.71	86.71	959	86.714	3.23%
2012-06-29	0	0.062	0.062	0.064	0.062	0.064	195,000	12,190	0.0625	84.00	84.00	86.71	84.00	86.71	144	84.699	-3.13%
2012-06-28	0	0.064	0.062	0.064	0.063	0.064	1,200,000	76,700	0.0639	86.71	84.00	86.71	85.36	86.71	886	86.601	0.00%
2012-06-27	0	0.064	0.064	0.067	0.064	0.065	500,000	32,200	0.0644	86.71	86.71	90.78	86.71	88.07	369	87.256	-1.54%
2012-06-26	0	0.065	0.062	0.068	-	-	0	0	-	88.07	84.00	92.13	-	-	0	-	0.00%
2012-06-25	0	0.065	0.062	0.066	0.065	0.066	600,000	39,300	0.0655	88.07	84.00	89.42	88.07	89.42	443	88.746	6.56%
2012-06-22	0	0.061	0.061	0.063	0.059	0.063	705,000	42,315	0.0600	82.65	82.65	85.36	79.94	85.36	520	81.323	-1.61%
2012-06-21	0	0.062	0.062	0.066	0.062	0.068	2,125,000	136,140	0.0641	84.00	84.00	89.42	84.00	92.13	1,568	86.803	-4.62%
2012-06-20	0	0.065	0.064	0.066	0.065	0.071	2,605,000	176,880	0.0679	88.07	86.71	89.42	88.07	96.20	1,923	91.998	-9.72%
2012-06-19	0	0.072	0.069	0.072	0.065	0.072	4,030,000	268,365	0.0666	97.55	93.49	97.55	88.07	97.55	2,974	90.226	12.50%
2012-06-18	0	0.064	0.063	0.064	0.060	0.065	2,210,000	141,140	0.0639	86.71	85.36	86.71	81.29	88.07	1,631	86.530	3.23%
2012-06-15	0	0.062	0.061	0.063	0.060	0.064	6,410,000	391,730	0.0611	84.00	82.65	85.36	81.29	86.71	4,731	82.801	-3.13%
2012-06-14	0	0.064	0.058	0.064	0.060	0.066	3,100,000	190,825	0.0616	86.71	78.58	86.71	81.29	89.42	2,288	83.403	-1.54%
2012-06-13	0	0.065	0.065	0.068	0.064	0.067	555,000	36,270	0.0654	88.07	88.07	92.13	86.71	90.78	410	88.545	-4.41%
2012-06-12	0	0.068	0.065	0.068	0.068	0.068	200,000	13,600	0.0680	92.13	88.07	92.13	92.13	92.13	148	92.134	-1.45%
2012-06-11	0	0.069	0.066	0.069	0.068	0.069	580,000	39,500	0.0681	93.49	89.42	93.49	92.13	93.49	428	92.274	1.47%
2012-06-08	0	0.068	0.064	0.068	0.067	0.068	810,000	54,580	0.0674	92.13	86.71	92.13	90.78	92.13	598	91.297	0.00%
2012-06-07	0	0.068	0.065	0.068	0.063	0.069	4,650,000	308,550	0.0664	92.13	88.07	92.13	85.36	93.49	3,432	89.905	7.94%
2012-06-06	0	0.063	0.061	0.063	0.057	0.063	3,485,000	206,945	0.0594	85.36	82.65	85.36	77.23	85.36	2,572	80.457	0.00%
2012-06-05	0	0.063	0.060	0.063	0.063	0.069	4,045,000	266,525	0.0659	85.36	81.29	85.36	85.36	93.49	2,985	89.275	0.00%
2012-06-04	0	0.063	0.061	0.063	0.063	0.066	1,545,000	98,715	0.0639	85.36	82.65	85.36	85.36	89.42	1,140	86.569	-5.97%
2012-06-01	0	0.067	0.064	0.067	0.064	0.069	945,000	61,400	0.0650	90.78	86.71	90.78	86.71	93.49	697	88.033	3.08%
2012-05-31	0	0.065	0.064	0.067	0.064	0.065	1,305,000	84,020	0.0644	88.07	86.71	90.78	86.71	88.07	963	87.233	1.56%
2012-05-30	0	0.064	0.064	0.066	0.064	0.071	5,195,000	346,925	0.0668	86.71	86.71	89.42	86.71	96.20	3,834	90.481	-9.86%
2012-05-29	0	0.071	0.070	0.071	0.060	0.075	12,560,000	850,360	0.0677	96.20	94.84	96.20	81.29	101.6	9,270	91.732	20.34%
2012-05-28	0	0.059	0.059	0.062	0.059	0.059	10,000	590	0.0590	79.94	79.94	84.00	79.94	79.94	7	79.939	0.00%
2012-05-25	0	0.059	0.058	0.060	-	-	0	0	-	79.94	78.58	81.29	-	-	0	-	0.00%
2012-05-24	0	0.059	0.058	0.060	0.058	0.059	785,000	45,965	0.0586	79.94	78.58	81.29	78.58	79.94	579	79.335	-4.84%
2012-05-23	0	0.062	0.059	0.062	0.059	0.062	245,000	14,485	0.0591	84.00	79.94	84.00	79.94	84.00	181	80.105	-3.13%
2012-05-22	0	0.064	0.059	0.064	0.057	0.064	2,545,000	155,155	0.0610	86.71	79.94	86.71	77.23	86.71	1,878	82.601	6.67%
2012-05-21	0	0.060	0.057	0.061	0.060	0.060	150,000	9,000	0.0600	81.29	77.23	82.65	81.29	81.29	111	81.294	1.69%
2012-05-18	0	0.059	0.058	0.060	0.056	0.061	4,360,000	253,775	0.0582	79.94	78.58	81.29	75.87	82.65	3,218	78.863	-3.28%
2012-05-17	0	0.061	0.060	0.061	0.057	0.063	1,495,000	91,575	0.0613	82.65	81.29	82.65	77.23	85.36	1,103	82.994	-6.15%
2012-05-16	0	0.065	0.062	0.065	0.063	0.069	11,610,000	758,650	0.0653	88.07	84.00	88.07	85.36	93.49	8,569	88.536	1.56%
2012-05-15	0	0.064	0.063	0.064	0.058	0.067	5,620,000	356,585	0.0634	86.71	85.36	86.71	78.58	90.78	4,148	85.968	-1.54%
2012-05-14	0	0.065	0.064	0.065	0.063	0.072	5,895,008	389,835	0.0661	88.07	86.71	88.07	85.36	97.55	4,351	89.599	-14.47%
2012-05-11	0	0.076	0.075	0.076	0.072	0.080	2,745,000	203,995	0.0743	103.0	101.6	103.0	97.55	108.4	2,026	100.69	-3.80%
2012-05-10	0	0.079	0.076	0.080	0.076	0.090	14,280,000	1,179,200	0.0826	107.0	103.0	108.4	103.0	121.9	10,539	111.88	-16.84%
2012-05-09	0	0.095	0.093	0.095	0.091	0.102	5,200,000	502,770	0.0967	128.7	126.0	128.7	123.3	138.2	3,838	131.00	-10.38%
2012-05-08	0	0.106	0.105	0.110	0.105	0.106	1,480,000	155,700	0.1052	143.6	142.3	149.0	142.3	143.6	1,092	142.54	0.95%
2012-05-07	0	0.105	0.105	0.108	0.105	0.110	1,415,000	150,125	0.1061	142.3	142.3	146.3	142.3	149.0	1,044	143.75	-4.55%
2012-05-04	0	0.110	0.110	0.114	0.110	0.111	820,000	90,400	0.1102	149.0	149.0	154.5	149.0	150.4	605	149.37	-0.90%
2012-05-03	0	0.111	0.111	0.114	0.110	0.115	700,000	78,690	0.1124	150.4	150.4	154.5	149.0	155.8	517	152.31	-3.48%
2012-05-02	0	0.115	0.115	0.117	0.114	0.115	695,000	79,455	0.1143	155.8	155.8	158.5	154.5	155.8	513	154.90	0.88%
2012-04-30	0	0.114	0.110	0.115	0.110	0.117	550,000	63,850	0.1161	154.5	149.0	155.8	149.0	158.5	406	157.29	-1.72%
2012-04-27	0	0.116	0.111	0.116	0.107	0.118	1,050,000	115,445	0.1099	157.2	150.4	157.2	145.0	159.9	775	148.97	8.41%
2012-04-26	0	0.107	0.105	0.110	0.103	0.108	1,020,000	109,180	0.1070	145.0	142.3	149.0	139.6	146.3	753	145.03	-0.93%
2012-04-25	0	0.108	0.103	0.108	0.102	0.110	1,085,000	112,570	0.1038	146.3	139.6	146.3	138.2	149.0	801	140.57	4.85%
2012-04-24	0	0.103	0.103	0.105	0.101	0.106	940,000	97,525	0.1038	139.6	139.6	142.3	136.8	143.6	694	140.57	-1.90%
2012-04-23	0	0.105	0.105	0.112	0.105	0.105	175,000	18,375	0.1050	142.3	142.3	151.7	142.3	142.3	129	142.27	-2.78%
2012-04-20	0	0.108	0.107	0.108	0.105	0.109	1,000,000	106,560	0.1066	146.3	145.0	146.3	142.3	147.7	738	144.38	0.00%
2012-04-19	0	0.108	0.108	0.110	0.104	0.109	1,550,000	166,330	0.1073	146.3	146.3	149.0	140.9	147.7	1,144	145.39	0.93%
2012-04-18	0	0.107	0.105	0.108	0.102	0.108	1,130,000	117,730	0.1042	145.0	142.3	146.3	138.2	146.3	834	141.16	-5.31%
2012-04-17	0	0.113	0.108	0.113	0.110	0.113	650,000	73,000	0.1123	153.1	146.3	153.1	149.0	153.1	480	152.17	-1.74%
2012-04-16	0	0.115	0.105	0.115	0.115	0.115	100,000	11,500	0.1150	155.8	142.3	155.8	155.8	155.8	74	155.81	0.00%
2012-04-13	0	0.115	0.112	0.115	0.112	0.116	525,000	59,540	0.1134	155.8	151.7	155.8	151.7	157.2	387	153.66	-3.36%
2012-04-12	0	0.119	0.116	0.119	0.111	0.120	1,145,000	132,390	0.1156	161.2	157.2	161.2	150.4	162.6	845	156.66	1.71%
2012-04-11	0	0.117	0.117	0.119	0.115	0.126	2,275,000	275,505	0.1211	158.5	158.5	161.2	155.8	170.7	1,679	164.08	-10.00%
2012-04-10	0	0.130	0.125	0.131	0.125	0.143	935,000	119,650	0.1280	176.1	169.4	177.5	169.4	193.8	690	173.38	-4.41%
2012-04-05	0	0.136	0.135	0.144	0.136	0.136	60,000	8,160	0.1360	184.3	182.9	195.1	184.3	184.3	44	184.27	-1.45%
2012-04-03	0	0.138	0.135	0.141	0.126	0.147	3,065,000	419,165	0.1368	187.0	182.9	191.0	170.7	199.2	2,262	185.29	-2.82%
2012-04-02	0	0.142	0.141	0.149	0.133	0.167	3,180,000	483,895	0.1522	192.4	191.0	201.9	180.2	226.3	2,347	206.17	-12.35%
2012-03-30	0	0.162	0.163	0.164	0.151	0.186	20,590,000	3,450,115	0.1676	219.5	220.8	222.2	204.6	252.0	15,197	227.03	39.14%
2012-03-29	0	0.440	0.435	0.440	0.420	0.470	4,480,000	1,964,900	0.4386	157.7	156.0	157.7	150.6	168.5	12,496	157.25	4.76%
2012-03-28	0	0.420	0.415	0.420	0.390	0.435	4,195,000	1,724,500	0.4111	150.6	148.8	150.6	139.8	156.0	11,701	147.38	7.69%
2012-03-27	0	0.390	0.390	0.400	0.375	0.445	5,725,000	2,269,050	0.3963	139.8	139.8	143.4	134.4	159.5	15,968	142.10	-11.36%
2012-03-26	0	0.440	0.440	0.455	0.435	0.520	4,855,000	2,234,550	0.4603	157.7	157.7	163.1	156.0	186.4	13,542	165.01	-15.38%
2012-03-23	0	0.520	0.500	0.520	0.500	0.540	2,525,000	1,308,350	0.5182	186.4	179.3	186.4	179.3	193.6	7,043	185.77	-3.70%
2012-03-22	0	0.540	0.540	0.550	0.540	0.580	3,650,000	2,017,800	0.5528	193.6	193.6	197.2	193.6	207.9	10,181	198.20	-5.26%
2012-03-21	0	0.570	0.550	0.570	0.530	0.570	1,710,000	951,600	0.5565	204.4	197.2	204.4	190.0	204.4	4,770	199.51	5.56%
2012-03-20	0	0.540	0.530	0.540	0.510	0.550	1,905,000	1,003,550	0.5268	193.6	190.0	193.6	182.8	197.2	5,313	188.87	5.88%
2012-03-19	0	0.510	0.500	0.520	0.510	0.520	705,000	364,650	0.5172	182.8	179.3	186.4	182.8	186.4	1,966	185.44	-3.77%
2012-03-16	0	0.530	0.520	0.530	0.510	0.530	1,400,000	731,200	0.5223	190.0	186.4	190.0	182.8	190.0	3,905	187.25	3.92%
2012-03-15	0	0.510	0.510	0.520	0.510	0.540	985,000	510,400	0.5182	182.8	182.8	186.4	182.8	193.6	2,747	185.78	-3.77%
2012-03-14	0	0.530	0.520	0.530	0.520	0.540	1,540,000	817,150	0.5306	190.0	186.4	190.0	186.4	193.6	4,295	190.24	-1.85%
2012-03-13	0	0.540	0.530	0.540	0.530	0.540	655,000	352,250	0.5378	193.6	190.0	193.6	190.0	193.6	1,827	192.81	1.89%
2012-03-12	0	0.530	0.520	0.540	0.520	0.540	310,000	163,950	0.5289	190.0	186.4	193.6	186.4	193.6	865	189.61	0.00%
2012-03-09	0	0.530	0.520	0.540	0.530	0.540	640,000	341,150	0.5330	190.0	186.4	193.6	190.0	193.6	1,785	191.11	0.00%
2012-03-08	0	0.530	0.520	0.540	0.500	0.540	820,000	424,500	0.5177	190.0	186.4	193.6	179.3	193.6	2,287	185.60	3.92%
2012-03-07	0	0.510	0.500	0.530	0.500	0.510	515,000	259,600	0.5041	182.8	179.3	190.0	179.3	182.8	1,436	180.72	-1.92%
2012-03-06	0	0.520	0.510	0.520	0.500	0.540	1,100,000	566,000	0.5145	186.4	182.8	186.4	179.3	193.6	3,068	184.48	-3.70%
2012-03-05	0	0.540	0.540	0.550	0.530	0.580	1,275,000	708,150	0.5554	193.6	193.6	197.2	190.0	207.9	3,556	199.13	-5.26%
2012-03-02	0	0.570	0.560	0.570	0.550	0.580	2,225,000	1,277,300	0.5741	204.4	200.8	204.4	197.2	207.9	6,206	205.82	3.64%
2012-03-01	0	0.550	0.540	0.550	0.540	0.560	950,000	522,300	0.5498	197.2	193.6	197.2	193.6	200.8	2,650	197.11	-3.51%
2012-02-29	0	0.570	0.550	0.570	0.520	0.580	4,155,000	2,280,300	0.5488	204.4	197.2	204.4	186.4	207.9	11,589	196.76	7.55%
2012-02-28	0	0.530	0.520	0.530	0.485	0.530	1,410,000	723,350	0.5130	190.0	186.4	190.0	173.9	190.0	3,933	183.93	9.28%
2012-02-27	0	0.485	0.480	0.490	0.480	0.510	1,505,000	742,425	0.4933	173.9	172.1	175.7	172.1	182.8	4,198	176.86	-4.90%
2012-02-24	0	0.510	0.500	0.510	0.485	0.510	1,260,000	625,325	0.4963	182.8	179.3	182.8	173.9	182.8	3,514	177.93	-1.92%
2012-02-23	0	0.520	0.510	0.520	0.510	0.540	2,195,000	1,150,950	0.5244	186.4	182.8	186.4	182.8	193.6	6,122	187.99	-1.89%
2012-02-22	0	0.530	0.520	0.530	0.510	0.550	4,200,000	2,252,600	0.5363	190.0	186.4	190.0	182.8	197.2	11,715	192.29	0.00%
2012-02-21	0	0.530	0.520	0.530	0.465	0.530	6,070,000	3,038,550	0.5006	190.0	186.4	190.0	166.7	190.0	16,931	179.47	12.77%
2012-02-20	0	0.470	0.460	0.470	0.435	0.485	4,460,000	2,080,500	0.4665	168.5	164.9	168.5	156.0	173.9	12,440	167.24	5.62%
2012-02-17	0	0.445	0.435	0.445	0.430	0.455	3,050,000	1,340,075	0.4394	159.5	156.0	159.5	154.2	163.1	8,507	157.52	-1.11%
2012-02-16	0	0.450	0.450	0.460	0.410	0.465	8,675,000	3,791,950	0.4371	161.3	161.3	164.9	147.0	166.7	24,197	156.71	2.27%
2012-02-15	0	0.440	0.435	0.440	0.425	0.530	21,175,000	9,770,325	0.4614	157.7	156.0	157.7	152.4	190.0	59,062	165.43	-9.28%
2012-02-14	0	0.485	0.480	0.485	0.485	0.900	40,824,998	24,419,823	0.5982	173.9	172.1	173.9	173.9	322.7	113,870	214.45	-4.90%
2012-02-13	1	-	-	-	-	-	0	0	-	182.8	-	-	-	-	0	-	0.00%
2012-02-10	0	0.510	0.500	0.520	0.500	0.580	670,000	359,850	0.5371	182.8	179.3	186.4	179.3	207.9	1,869	192.56	-7.27%
2012-02-09	0	0.550	0.540	0.560	0.490	0.580	1,705,000	945,450	0.5545	197.2	193.6	200.8	175.7	207.9	4,756	198.81	10.00%
2012-02-08	0	0.500	0.480	0.500	0.460	0.500	1,655,000	789,175	0.4768	179.3	172.1	179.3	164.9	179.3	4,616	170.96	8.70%
2012-02-07	0	0.460	0.460	0.480	-	-	0	0	-	164.9	164.9	172.1	-	-	0	-	1.10%
2012-02-06	0	0.455	0.455	0.475	0.455	0.490	115,000	53,275	0.4633	163.1	163.1	170.3	163.1	175.7	321	166.09	0.00%
2012-02-03	0	0.455	0.440	0.470	0.430	0.455	60,000	26,050	0.4342	163.1	157.7	168.5	154.2	163.1	167	155.66	-1.09%
2012-02-02	0	0.460	0.450	0.470	0.450	0.460	115,000	52,250	0.4543	164.9	161.3	168.5	161.3	164.9	321	162.89	2.22%
2012-02-01	0	0.450	0.435	0.450	0.450	0.450	100,000	45,000	0.4500	161.3	156.0	161.3	161.3	161.3	279	161.33	0.00%
2012-01-31	0	0.450	0.430	0.450	-	-	0	0	-	161.3	154.2	161.3	-	-	0	-	0.00%
2012-01-30	0	0.450	0.450	0.455	0.450	0.455	20,000	9,050	0.4525	161.3	161.3	163.1	161.3	163.1	56	162.23	-1.10%
2012-01-27	0	0.455	0.455	0.475	-	-	0	0	-	163.1	163.1	170.3	-	-	0	-	0.00%
2012-01-26	0	0.455	0.415	0.490	-	-	0	0	-	163.1	148.8	175.7	-	-	0	-	0.00%
2012-01-20	0	0.455	0.455	0.490	-	-	0	0	-	163.1	163.1	175.7	-	-	0	-	0.00%
2012-01-19	0	0.455	0.455	0.465	0.435	0.500	70,000	33,775	0.4825	163.1	163.1	166.7	156.0	179.3	195	172.99	-9.00%
2012-01-18	0	0.500	0.460	0.500	0.500	0.520	120,000	60,400	0.5033	179.3	164.9	179.3	179.3	186.4	335	180.46	8.70%
2012-01-17	0	0.460	0.430	0.460	0.460	0.460	20,000	9,200	0.4600	164.9	154.2	164.9	164.9	164.9	56	164.92	0.00%
2012-01-16	0	0.460	0.435	0.460	0.460	0.460	10,000	4,600	0.4600	164.9	156.0	164.9	164.9	164.9	28	164.92	0.00%
2012-01-13	0	0.460	0.430	0.465	0.410	0.460	120,000	50,900	0.4242	164.9	154.2	166.7	147.0	164.9	335	152.07	4.55%
2012-01-12	0	0.440	0.430	0.450	0.430	0.440	55,000	23,850	0.4336	157.7	154.2	161.3	154.2	157.7	153	155.47	-2.22%
2012-01-11	0	0.450	0.440	0.450	0.440	0.450	95,000	41,975	0.4418	161.3	157.7	161.3	157.7	161.3	265	158.41	4.65%
2012-01-10	0	0.430	0.420	0.430	-	-	0	0	-	154.2	150.6	154.2	-	-	0	-	0.00%
2012-01-09	0	0.430	0.425	0.435	0.425	0.430	205,000	87,425	0.4265	154.2	152.4	156.0	152.4	154.2	572	152.90	0.00%
2012-01-06	0	0.430	0.415	0.455	-	-	0	0	-	154.2	148.8	163.1	-	-	0	-	0.00%
2012-01-05	0	0.430	0.420	0.460	-	-	0	0	-	154.2	150.6	164.9	-	-	0	-	0.00%
2012-01-04	0	0.430	0.420	0.455	-	-	0	0	-	154.2	150.6	163.1	-	-	0	-	0.00%
2012-01-03	0	0.430	0.435	0.450	0.410	0.425	15,000	6,300	0.4200	154.2	156.0	161.3	147.0	152.4	42	150.58	-2.27%
2011-12-30	0	0.440	0.435	0.455	-	-	60,000	26,100	0.4350	157.7	156.0	163.1	-	-	167	155.96	0.00%
2011-12-29	0	0.440	0.425	0.460	-	-	0	0	-	157.7	152.4	164.9	-	-	0	-	0.00%
2011-12-28	0	0.440	0.425	0.455	0.440	0.440	50,000	22,000	0.4400	157.7	152.4	163.1	157.7	157.7	139	157.75	0.00%
2011-12-23	0	0.440	0.435	0.455	0.425	0.440	35,000	14,950	0.4271	157.7	156.0	163.1	152.4	157.7	98	153.14	1.15%
2011-12-22	0	0.435	0.435	0.445	0.430	0.430	65,000	27,950	0.4300	156.0	156.0	159.5	154.2	154.2	181	154.16	-3.33%
2011-12-21	0	0.450	0.440	0.455	0.450	0.450	20,000	9,000	0.4500	161.3	157.7	163.1	161.3	161.3	56	161.33	0.00%
2011-12-20	0	0.450	0.445	0.460	0.445	0.450	50,000	22,300	0.4460	161.3	159.5	164.9	159.5	161.3	139	159.90	-3.23%
2011-12-19	0	0.465	0.445	0.465	0.470	0.470	60,000	28,200	0.4700	166.7	159.5	166.7	168.5	168.5	167	168.51	1.09%
2011-12-16	0	0.460	0.460	0.465	0.440	0.455	570,000	251,075	0.4405	164.9	164.9	166.7	157.7	163.1	1,590	157.92	-1.08%
2011-12-15	0	0.465	0.450	0.465	0.470	0.470	20,000	9,400	0.4700	166.7	161.3	166.7	168.5	168.5	56	168.51	-3.12%
2011-12-14	0	0.480	0.470	0.490	0.480	0.480	10,000	4,800	0.4800	172.1	168.5	175.7	172.1	172.1	28	172.09	0.00%
2011-12-13	0	0.480	0.470	0.480	-	-	0	0	-	172.1	168.5	172.1	-	-	0	-	-2.04%
2011-12-12	0	0.490	0.465	0.490	0.475	0.500	520,000	251,850	0.4843	175.7	166.7	175.7	170.3	179.3	1,450	173.64	7.69%
2011-12-09	0	0.455	0.455	0.460	0.430	0.470	1,050,000	468,825	0.4465	163.1	163.1	164.9	154.2	168.5	2,929	160.08	-9.00%
2011-12-08	0	0.500	0.490	0.530	-	-	0	0	-	179.3	175.7	190.0	-	-	0	-	0.00%
2011-12-07	0	0.500	0.500	0.510	0.490	0.490	10,000	4,900	0.4900	179.3	179.3	182.8	175.7	175.7	28	175.68	-3.85%
2011-12-06	0	0.520	0.490	0.520	0.520	0.530	15,000	7,850	0.5233	186.4	175.7	186.4	186.4	190.0	42	187.63	1.96%
2011-12-05	0	0.510	0.490	0.510	0.510	0.510	135,000	68,850	0.5100	182.8	175.7	182.8	182.8	182.8	377	182.85	0.00%
2011-12-02	0	0.510	0.485	0.510	0.485	0.510	65,000	31,650	0.4869	182.8	173.9	182.8	173.9	182.8	181	174.57	6.25%
2011-12-01	0	0.480	0.480	0.495	0.480	0.520	195,000	99,100	0.5082	172.1	172.1	177.5	172.1	186.4	544	182.20	-7.69%
2011-11-30	0	0.520	0.500	0.520	0.490	0.530	290,000	148,675	0.5127	186.4	179.3	186.4	175.7	190.0	809	183.80	9.47%
2011-11-29	0	0.475	0.475	0.495	0.470	0.550	2,295,000	1,182,850	0.5154	170.3	170.3	177.5	168.5	197.2	6,401	184.78	-15.18%
2011-11-28	0	0.560	0.550	0.570	0.550	0.560	775,000	429,000	0.5535	200.8	197.2	204.4	197.2	200.8	2,162	198.46	-1.75%
2011-11-25	0	0.570	0.560	0.570	0.550	0.570	190,000	106,550	0.5608	204.4	200.8	204.4	197.2	204.4	530	201.06	0.00%
2011-11-24	0	0.570	0.560	0.570	0.550	0.570	310,000	174,750	0.5637	204.4	200.8	204.4	197.2	204.4	865	202.10	-1.72%
2011-11-23	0	0.580	0.560	0.610	-	-	0	0	-	207.9	200.8	218.7	-	-	0	-	0.00%
2011-11-22	0	0.580	0.600	0.610	0.550	0.600	1,110,000	632,300	0.5696	207.9	215.1	218.7	197.2	215.1	3,096	204.23	1.75%
2011-11-21	0	0.570	0.570	0.590	0.560	0.580	360,000	205,200	0.5700	204.4	204.4	211.5	200.8	207.9	1,004	204.36	-5.00%
2011-11-18	0	0.600	0.590	0.600	0.580	0.610	405,000	241,650	0.5967	215.1	211.5	215.1	207.9	218.7	1,130	213.92	-3.23%
2011-11-17	0	0.620	0.580	0.620	0.560	0.680	6,955,000	4,242,650	0.6100	222.3	207.9	222.3	200.8	243.8	19,399	218.70	-3.12%
2011-11-16	0	0.640	0.630	0.640	0.620	0.800	10,385,000	6,862,200	0.6608	229.5	225.9	229.5	222.3	286.8	28,966	236.90	-7.25%
2011-11-15	0	0.690	0.690	0.720	0.660	0.740	1,730,000	1,232,550	0.7125	247.4	247.4	258.1	236.6	265.3	4,825	255.43	6.15%
2011-11-14	0	0.650	0.650	0.660	0.630	0.740	1,605,000	1,094,300	0.6818	233.0	233.0	236.6	225.9	265.3	4,477	244.44	4.84%
2011-11-11	0	0.620	0.630	0.680	0.620	0.700	1,005,000	652,950	0.6497	222.3	225.9	243.8	222.3	251.0	2,803	232.93	-8.82%
2011-11-10	0	0.680	0.680	0.700	0.650	0.700	1,145,000	765,950	0.6690	243.8	243.8	251.0	233.0	251.0	3,194	239.83	-6.85%
2011-11-09	0	0.730	0.710	0.730	0.640	0.850	1,190,000	848,000	0.7126	261.7	254.6	261.7	229.5	304.7	3,319	255.48	-6.41%
2011-11-08	0	0.780	0.780	0.830	0.780	0.990	610,000	515,550	0.8452	279.6	279.6	297.6	279.6	354.9	1,701	303.01	-13.33%
2011-11-07	0	0.900	0.900	0.940	0.900	0.950	65,000	60,050	0.9238	322.7	322.7	337.0	322.7	340.6	181	331.22	-11.76%
2011-11-04	0	1.020	1.020	1.040	0.920	1.000	85,000	81,150	0.9547	365.7	365.7	372.9	329.8	358.5	237	342.28	-2.86%
2011-11-03	0	1.050	0.940	1.090	-	-	0	0	-	376.4	337.0	390.8	-	-	0	-	0.00%
2011-11-02	0	1.050	0.910	1.100	-	-	0	0	-	376.4	326.3	394.4	-	-	0	-	0.00%
2011-11-01	0	1.050	0.940	1.050	-	-	0	0	-	376.4	337.0	376.4	-	-	0	-	0.00%
2011-10-31	0	1.050	0.950	1.100	1.040	1.050	20,000	20,900	1.0450	376.4	340.6	394.4	372.9	376.4	56	374.66	5.00%
2011-10-28	0	1.000	0.990	1.040	0.950	1.000	15,000	14,750	0.9833	358.5	354.9	372.9	340.6	358.5	42	352.55	-4.76%
2011-10-27	0	1.050	0.960	1.100	0.920	1.050	10,000	9,850	0.9850	376.4	344.2	394.4	329.8	376.4	28	353.14	5.00%
2011-10-26	0	1.000	1.000	1.050	-	-	0	0	-	358.5	358.5	376.4	-	-	0	-	0.00%
2011-10-25	0	1.000	0.940	1.050	-	-	0	0	-	358.5	337.0	376.4	-	-	0	-	0.00%
2011-10-24	0	1.000	0.960	1.000	-	-	0	0	-	358.5	344.2	358.5	-	-	0	-	0.00%
2011-10-21	0	1.000	0.920	1.000	-	-	0	0	-	358.5	329.8	358.5	-	-	0	-	0.00%
2011-10-20	0	1.000	0.940	1.050	-	-	0	0	-	358.5	337.0	376.4	-	-	0	-	0.00%
2011-10-19	0	1.000	0.940	1.050	-	-	0	0	-	358.5	337.0	376.4	-	-	0	-	0.00%
2011-10-18	0	1.000	0.940	1.050	1.000	1.000	10,000	10,000	1.0000	358.5	337.0	376.4	358.5	358.5	28	358.52	0.00%
2011-10-17	0	1.000	0.990	1.000	0.950	1.010	55,000	53,400	0.9709	358.5	354.9	358.5	340.6	362.1	153	348.09	-5.66%
2011-10-14	0	1.060	1.020	1.060	1.080	1.080	50,000	54,000	1.0800	380.0	365.7	380.0	387.2	387.2	139	387.20	-1.85%
2011-10-13	0	1.080	1.040	1.100	0.970	1.100	180,000	183,100	1.0172	387.2	372.9	394.4	347.8	394.4	502	364.70	-6.09%
2011-10-12	0	1.150	1.000	1.150	1.170	1.170	20,000	23,400	1.1700	412.3	358.5	412.3	419.5	419.5	56	419.47	11.65%
2011-10-11	0	1.030	0.920	1.120	-	-	0	0	-	369.3	329.8	401.5	-	-	0	-	0.00%
2011-10-10	0	1.030	0.900	1.030	-	-	0	0	-	369.3	322.7	369.3	-	-	0	-	0.00%
2011-10-07	0	1.030	0.940	1.090	0.980	1.050	35,000	35,750	1.0214	369.3	337.0	390.8	351.4	376.4	98	366.20	7.29%
2011-10-06	0	0.960	0.960	1.000	0.960	1.010	80,000	79,400	0.9925	344.2	344.2	358.5	344.2	362.1	223	355.83	-20.00%
2011-10-04	0	1.200	0.950	1.240	-	-	0	0	-	430.2	340.6	444.6	-	-	0	-	0.00%
2011-10-03	0	1.200	1.030	1.240	-	-	0	0	-	430.2	369.3	444.6	-	-	0	-	0.00%
2011-09-30	0	1.200	1.010	1.240	-	-	0	0	-	430.2	362.1	444.6	-	-	0	-	0.00%
2011-09-28	0	1.200	1.010	1.280	-	-	0	0	-	430.2	362.1	458.9	-	-	0	-	0.00%
2011-09-27	0	1.200	1.050	1.250	-	-	0	0	-	430.2	376.4	448.2	-	-	0	-	0.00%
2011-09-26	0	1.200	1.200	1.300	1.000	1.000	5,000	5,000	1.0000	430.2	430.2	466.1	358.5	358.5	14	358.52	0.00%
2011-09-23	0	1.200	1.010	1.200	-	-	0	0	-	430.2	362.1	430.2	-	-	0	-	0.00%
2011-09-22	0	1.200	1.010	1.200	-	-	0	0	-	430.2	362.1	430.2	-	-	0	-	0.00%
2011-09-21	0	1.200	1.130	1.250	-	-	0	0	-	430.2	405.1	448.2	-	-	0	-	0.00%
2011-09-20	0	1.200	1.100	1.300	1.080	1.200	165,000	184,250	1.1167	430.2	394.4	466.1	387.2	430.2	460	400.35	-13.04%
2011-09-19	0	1.380	1.150	1.500	1.380	1.380	10,000	13,800	1.3800	494.8	412.3	537.8	494.8	494.8	28	494.76	-1.43%
2011-09-16	0	1.400	0.900	1.510	1.400	1.400	5,000	7,000	1.4000	501.9	322.7	541.4	501.9	501.9	14	501.93	6.87%
2011-09-15	0	1.310	1.310	1.400	1.290	1.290	5,000	6,450	1.2900	469.7	469.7	501.9	462.5	462.5	14	462.49	-7.09%
2011-09-14	0	1.410	1.150	1.520	-	-	0	0	-	505.5	412.3	545.0	-	-	0	-	0.00%
2011-09-12	0	1.410	1.210	1.550	-	-	0	0	-	505.5	433.8	555.7	-	-	0	-	0.00%
2011-09-09	0	1.410	1.410	1.550	1.410	1.410	5,000	7,050	1.4100	505.5	505.5	555.7	505.5	505.5	14	505.52	-2.08%
2011-09-08	0	1.440	1.440	1.540	1.410	1.410	5,000	7,050	1.4100	516.3	516.3	552.1	505.5	505.5	14	505.52	-5.88%
2011-09-07	0	1.530	1.310	1.550	1.530	1.530	5,000	7,650	1.5300	548.5	469.7	555.7	548.5	548.5	14	548.54	2.00%
2011-09-06	0	1.500	1.100	1.520	-	-	0	0	-	537.8	394.4	545.0	-	-	0	-	0.00%
2011-09-05	0	1.500	1.350	1.540	-	-	10,000	13,000	1.3000	537.8	484.0	552.1	-	-	28	466.08	0.00%
2011-09-02	0	1.500	1.350	1.500	-	-	0	0	-	537.8	484.0	537.8	-	-	0	-	-1.96%
2011-09-01	0	1.530	1.350	1.570	-	-	0	0	-	548.5	484.0	562.9	-	-	0	-	0.00%
2011-08-31	0	1.530	1.410	1.570	1.530	1.530	20,000	30,600	1.5300	548.5	505.5	562.9	548.5	548.5	56	548.54	-0.65%
2011-08-30	0	1.540	0.900	1.550	-	-	0	0	-	552.1	322.7	555.7	-	-	0	-	0.00%
2011-08-29	0	1.540	1.200	1.590	-	-	0	0	-	552.1	430.2	570.1	-	-	0	-	0.00%
2011-08-26	0	1.540	1.020	1.540	-	-	0	0	-	552.1	365.7	552.1	-	-	0	-	0.00%
2011-08-25	0	1.540	1.540	1.550	1.500	1.500	20,000	30,000	1.5000	552.1	552.1	555.7	537.8	537.8	56	537.78	-0.65%
2011-08-24	0	1.550	1.350	1.550	-	-	0	0	-	555.7	484.0	555.7	-	-	0	-	0.00%
2011-08-23	0	1.550	1.390	1.590	-	-	0	0	-	555.7	498.3	570.1	-	-	0	-	0.00%
2011-08-22	0	1.550	1.300	1.550	-	-	0	0	-	555.7	466.1	555.7	-	-	0	-	-1.27%
2011-08-19	0	1.570	1.380	1.580	-	-	0	0	-	562.9	494.8	566.5	-	-	0	-	0.00%
2011-08-18	0	1.570	1.200	1.590	-	-	0	0	-	562.9	430.2	570.1	-	-	0	-	0.00%
2011-08-17	0	1.570	1.200	1.580	1.570	1.570	3,800,000	5,966,000	1.5700	562.9	430.2	566.5	562.9	562.9	10,599	562.88	-0.63%
2011-08-16	0	1.580	1.400	1.580	-	-	0	0	-	566.5	501.9	566.5	-	-	0	-	-1.25%
2011-08-15	0	1.600	1.470	1.600	-	-	0	0	-	573.6	527.0	573.6	-	-	0	-	0.00%
2011-08-12	0	1.600	1.430	1.600	-	-	0	0	-	573.6	512.7	573.6	-	-	0	-	0.00%
2011-08-11	0	1.600	1.440	1.600	-	-	0	0	-	573.6	516.3	573.6	-	-	0	-	0.00%
2011-08-10	0	1.600	1.360	1.620	1.590	1.600	710,000	1,129,000	1.5901	573.6	487.6	580.8	570.1	573.6	1,980	570.10	2.56%
2011-08-09	0	1.560	1.000	1.560	1.560	1.560	5,000	7,800	1.5600	559.3	358.5	559.3	559.3	559.3	14	559.29	-2.50%
2011-08-08	0	1.600	1.270	1.620	1.420	1.600	10,000	15,100	1.5100	573.6	455.3	580.8	509.1	573.6	28	541.37	12.68%
2011-08-05	0	1.420	1.420	1.570	1.420	1.420	10,000	14,200	1.4200	509.1	509.1	562.9	509.1	509.1	28	509.10	-10.13%
2011-08-04	0	1.580	1.500	1.580	1.580	1.580	25,000	39,500	1.5800	566.5	537.8	566.5	566.5	566.5	70	566.46	0.00%
2011-08-03	0	1.580	1.580	1.620	-	-	0	0	-	566.5	566.5	580.8	-	-	0	-	0.00%
2011-08-02	0	1.580	1.480	1.620	-	-	0	0	-	566.5	530.6	580.8	-	-	0	-	0.00%
2011-08-01	0	1.580	1.470	1.620	1.580	1.590	90,000	142,500	1.5833	566.5	527.0	580.8	566.5	570.1	251	567.66	0.00%
2011-07-29	0	1.580	1.420	1.630	-	-	0	0	-	566.5	509.1	584.4	-	-	0	-	0.00%
2011-07-28	0	1.580	1.500	1.630	1.580	1.580	10,000	15,800	1.5800	566.5	537.8	584.4	566.5	566.5	28	566.46	-3.07%
2011-07-27	0	1.630	1.580	1.650	-	-	0	0	-	584.4	566.5	591.6	-	-	0	-	0.00%
2011-07-26	0	1.630	1.580	1.630	-	-	0	0	-	584.4	566.5	584.4	-	-	0	-	0.00%
2011-07-25	0	1.630	1.600	1.650	1.600	1.630	75,000	120,150	1.6020	584.4	573.6	591.6	573.6	584.4	209	574.35	1.24%
2011-07-22	0	1.610	1.580	1.610	1.600	1.610	50,000	80,150	1.6030	577.2	566.5	577.2	573.6	577.2	139	574.71	-0.62%
2011-07-21	0	1.620	1.580	1.650	-	-	0	0	-	580.8	566.5	591.6	-	-	0	-	0.00%
2011-07-20	0	1.620	1.580	1.640	-	-	0	0	-	580.8	566.5	588.0	-	-	0	-	0.00%
2011-07-19	0	1.620	1.580	1.700	-	-	0	0	-	580.8	566.5	609.5	-	-	0	-	0.00%
2011-07-18	0	1.620	1.590	1.650	-	-	0	0	-	580.8	570.1	591.6	-	-	0	-	0.00%
2011-07-15	0	1.620	1.580	1.650	-	-	0	0	-	580.8	566.5	591.6	-	-	0	-	0.00%
2011-07-14	0	1.620	1.580	1.640	1.620	1.620	10,000	16,200	1.6200	580.8	566.5	588.0	580.8	580.8	28	580.81	-1.22%
2011-07-13	0	1.640	1.580	1.640	-	-	0	0	-	588.0	566.5	588.0	-	-	0	-	0.00%
2011-07-12	0	1.640	1.580	1.640	-	-	0	0	-	588.0	566.5	588.0	-	-	0	-	0.00%
2011-07-11	0	1.640	1.600	1.650	-	-	0	0	-	588.0	573.6	591.6	-	-	0	-	0.00%
2011-07-08	0	1.640	1.610	1.650	-	-	0	0	-	588.0	577.2	591.6	-	-	0	-	0.00%
2011-07-07	0	1.640	1.610	1.680	-	-	0	0	-	588.0	577.2	602.3	-	-	0	-	0.00%
2011-07-06	0	1.640	1.610	1.660	1.600	1.670	315,000	507,550	1.6113	588.0	577.2	595.1	573.6	598.7	879	577.68	-5.75%
2011-07-05	0	1.740	1.700	1.750	-	-	0	0	-	623.8	609.5	627.4	-	-	0	-	0.00%
2011-07-04	0	1.740	1.710	1.750	1.710	1.710	10,000	17,100	1.7100	623.8	613.1	627.4	613.1	613.1	28	613.07	-0.57%
2011-06-30	0	1.750	1.730	1.760	1.750	1.750	115,000	201,250	1.7500	627.4	620.2	631.0	627.4	627.4	321	627.41	-4.37%
2011-06-29	0	1.830	-	1.830	-	-	0	0	-	656.1	-	656.1	-	-	0	-	0.00%
2011-06-28	0	1.830	1.730	1.830	-	-	0	0	-	656.1	620.2	656.1	-	-	0	-	-1.08%
2011-06-27	0	1.850	1.740	1.850	-	-	0	0	-	663.3	623.8	663.3	-	-	0	-	0.00%
2011-06-24	0	1.850	1.710	1.850	1.850	1.850	15,000	27,750	1.8500	663.3	613.1	663.3	663.3	663.3	42	663.27	2.78%
2011-06-23	0	1.800	-	1.900	-	-	0	0	-	645.3	-	681.2	-	-	0	-	0.00%
2011-06-22	0	1.800	1.800	1.830	1.770	1.770	30,000	53,100	1.7700	645.3	645.3	656.1	634.6	634.6	84	634.58	0.00%
2011-06-21	0	1.800	1.770	1.920	1.800	1.800	5,000	9,000	1.8000	645.3	634.6	688.4	645.3	645.3	14	645.34	0.00%
2011-06-20	0	1.800	1.770	1.920	-	-	0	0	-	645.3	634.6	688.4	-	-	0	-	0.00%
2011-06-17	0	1.800	1.770	1.850	1.800	1.800	30,000	54,000	1.8000	645.3	634.6	663.3	645.3	645.3	84	645.34	0.00%
2011-06-16	0	1.800	1.770	1.870	1.800	1.820	50,000	90,250	1.8050	645.3	634.6	670.4	645.3	652.5	139	647.13	-4.26%
2011-06-15	0	1.880	1.800	1.920	-	-	0	0	-	674.0	645.3	688.4	-	-	0	-	0.00%
2011-06-14	0	1.880	1.810	1.900	1.800	1.920	210,000	391,750	1.8655	674.0	648.9	681.2	645.3	688.4	586	668.81	4.44%
2011-06-13	0	1.800	1.800	1.850	1.800	1.800	25,000	45,000	1.8000	645.3	645.3	663.3	645.3	645.3	70	645.34	0.00%
2011-06-10	0	1.800	1.800	1.880	1.800	1.800	130,000	234,000	1.8000	645.3	645.3	674.0	645.3	645.3	363	645.34	0.00%
2011-06-09	0	1.800	1.800	1.900	1.800	1.860	135,000	244,300	1.8096	645.3	645.3	681.2	645.3	666.9	377	648.79	0.00%
2011-06-08	0	1.800	1.790	1.820	1.800	1.800	130,000	234,000	1.8000	645.3	641.8	652.5	645.3	645.3	363	645.34	-2.70%
2011-06-07	0	1.850	1.810	1.880	1.850	1.850	35,000	64,750	1.8500	663.3	648.9	674.0	663.3	663.3	98	663.27	1.65%
2011-06-03	0	1.820	1.820	1.860	1.800	1.820	45,000	81,600	1.8133	652.5	652.5	666.9	645.3	652.5	126	650.12	-0.55%
2011-06-02	0	1.830	1.830	1.890	1.830	1.830	15,000	27,450	1.8300	656.1	656.1	677.6	656.1	656.1	42	656.10	0.00%
2011-06-01	0	1.830	1.830	1.900	1.820	1.850	50,000	91,600	1.8320	656.1	656.1	681.2	652.5	663.3	139	656.81	0.00%
2011-05-31	0	1.830	1.830	1.900	1.830	1.830	90,000	165,000	1.8333	656.1	656.1	681.2	656.1	656.1	251	657.29	0.55%
2011-05-30	0	1.820	1.820	1.900	1.820	1.820	10,000	18,200	1.8200	652.5	652.5	681.2	652.5	652.5	28	652.51	1.11%
2011-05-27	0	1.800	1.800	1.830	1.750	1.800	40,000	70,600	1.7650	645.3	645.3	656.1	627.4	645.3	112	632.79	-1.64%
2011-05-26	0	1.830	1.830	1.850	1.750	1.850	105,000	188,450	1.7948	656.1	656.1	663.3	627.4	663.3	293	643.46	-0.54%
2011-05-25	0	1.840	1.840	1.850	1.830	1.900	60,000	110,600	1.8433	659.7	659.7	663.3	656.1	681.2	167	660.88	-1.60%
2011-05-24	0	1.870	1.870	1.900	1.850	1.900	45,000	84,650	1.8811	670.4	670.4	681.2	663.3	681.2	126	674.42	2.19%
2011-05-23	0	1.830	1.830	1.890	1.820	1.840	30,000	55,000	1.8333	656.1	656.1	677.6	652.5	659.7	84	657.29	-3.68%
2011-05-20	0	1.900	1.880	1.950	1.900	1.950	50,000	95,500	1.9100	681.2	674.0	699.1	681.2	699.1	139	684.78	-2.06%
2011-05-19	0	1.940	1.900	1.970	1.900	1.940	85,000	162,050	1.9065	695.5	681.2	706.3	681.2	695.5	237	683.51	-2.51%
2011-05-18	0	1.990	1.920	1.990	-	-	0	0	-	713.5	688.4	713.5	-	-	0	-	-1.97%
2011-05-17	0	2.030	2.000	2.040	2.000	2.030	40,000	80,600	2.0150	727.8	717.0	731.4	717.0	727.8	112	722.42	-1.46%
2011-05-16	0	2.060	2.060	2.070	1.980	2.060	20,000	40,500	2.0250	738.6	738.6	742.1	709.9	738.6	56	726.01	0.00%
2011-05-13	0	2.060	2.040	2.070	2.020	2.060	40,000	81,900	2.0475	738.6	731.4	742.1	724.2	738.6	112	734.07	0.00%
2011-05-12	0	2.060	2.060	2.080	2.050	2.070	70,000	144,500	2.0643	738.6	738.6	745.7	735.0	742.1	195	740.09	-2.83%
2011-05-11	0	2.120	2.120	2.180	2.120	2.160	110,000	237,200	2.1564	760.1	760.1	781.6	760.1	774.4	307	773.10	-3.64%
2011-05-09	0	2.200	2.100	2.200	2.040	2.200	2,685,000	5,512,650	2.0531	788.7	752.9	788.7	731.4	788.7	7,489	736.09	3.77%
2011-05-06	0	2.120	2.120	2.140	2.060	2.200	20,000	42,050	2.1025	760.1	760.1	767.2	738.6	788.7	56	753.79	0.95%
2011-05-05	0	2.100	2.050	2.190	2.000	2.160	235,000	491,400	2.0911	752.9	735.0	785.2	717.0	774.4	655	749.69	-1.87%
2011-05-04	0	2.140	2.140	2.170	2.120	2.220	285,000	625,750	2.1956	767.2	767.2	778.0	760.1	795.9	795	787.18	-3.60%
2011-05-03	0	2.220	2.150	2.220	2.100	2.220	405,000	869,300	2.1464	795.9	770.8	795.9	752.9	795.9	1,130	769.54	0.00%
2011-04-29	0	2.220	2.170	2.220	2.120	2.230	530,000	1,158,650	2.1861	795.9	778.0	795.9	760.1	799.5	1,478	783.78	3.26%
2011-04-28	0	2.150	2.110	2.150	2.050	2.250	1,055,000	2,253,750	2.1363	770.8	756.5	770.8	735.0	806.7	2,943	765.89	6.44%
2011-04-27	0	2.020	2.000	2.020	1.850	2.030	650,000	1,256,800	1.9335	724.2	717.0	724.2	663.3	727.8	1,813	693.22	10.99%
2011-04-26	0	1.820	1.800	1.850	1.700	1.850	1,295,000	2,255,100	1.7414	652.5	645.3	663.3	609.5	663.3	3,612	624.33	5.81%
2011-04-21	0	1.720	1.700	1.750	1.700	1.720	5,120,000	8,704,600	1.7001	616.7	609.5	627.4	609.5	616.7	14,281	609.53	1.18%
2011-04-20	0	1.700	1.650	1.800	1.700	1.700	55,000	93,500	1.7000	609.5	591.6	645.3	609.5	609.5	153	609.49	0.00%
2011-04-19	0	1.700	1.610	1.700	-	-	0	0	-	609.5	577.2	609.5	-	-	0	-	0.00%
2011-04-18	0	1.700	1.660	1.700	1.600	1.700	135,000	217,750	1.6130	609.5	595.1	609.5	573.6	609.5	377	578.28	0.00%
2011-04-15	0	1.700	1.610	1.700	-	-	0	0	-	609.5	577.2	609.5	-	-	0	-	0.00%
2011-04-14	0	1.700	1.600	1.700	1.520	1.700	40,000	62,750	1.5688	609.5	573.6	609.5	545.0	609.5	112	562.43	3.03%
2011-04-13	0	1.650	1.530	1.710	-	-	0	0	-	591.6	548.5	613.1	-	-	0	-	0.00%
2011-04-12	0	1.650	1.570	1.660	1.590	1.650	20,000	32,100	1.6050	591.6	562.9	595.1	570.1	591.6	56	575.43	3.12%
2011-04-11	0	1.600	1.520	1.670	1.480	1.600	20,000	30,650	1.5325	573.6	545.0	598.7	530.6	573.6	56	549.44	1.91%
2011-04-08	0	1.570	1.560	1.640	1.620	1.640	45,000	73,000	1.6222	562.9	559.3	588.0	580.8	588.0	126	581.60	-4.85%
2011-04-07	0	1.650	1.580	1.650	-	-	0	0	-	591.6	566.5	591.6	-	-	0	-	0.00%
2011-04-06	0	1.650	1.590	1.690	-	-	0	0	-	591.6	570.1	605.9	-	-	0	-	0.00%
2011-04-04	0	1.650	1.590	1.690	-	-	6,000,000	9,900,000	1.6500	591.6	570.1	605.9	-	-	16,735	591.56	0.00%
2011-04-01	0	1.650	1.550	1.690	-	-	0	0	-	591.6	555.7	605.9	-	-	0	-	0.00%
2011-03-31	0	1.650	1.580	1.700	-	-	0	0	-	591.6	566.5	609.5	-	-	0	-	0.00%
2011-03-30	0	1.650	1.620	1.690	-	-	0	0	-	591.6	580.8	605.9	-	-	0	-	0.00%
2011-03-29	0	1.650	1.650	1.680	1.650	1.750	11,110,000	19,325,000	1.7394	591.6	591.6	602.3	591.6	627.4	30,988	623.62	-5.17%
2011-03-28	0	1.740	1.600	1.740	-	-	0	0	-	623.8	573.6	623.8	-	-	0	-	-0.57%
2011-03-25	0	1.750	1.680	1.750	1.720	1.750	20,000	34,550	1.7275	627.4	602.3	627.4	616.7	627.4	56	619.35	2.94%
2011-03-24	0	1.700	1.650	1.750	1.650	1.720	125,000	208,600	1.6688	609.5	591.6	627.4	591.6	616.7	349	598.30	-6.59%
2011-03-23	0	1.820	1.710	1.860	1.820	1.820	10,000	18,200	1.8200	652.5	613.1	666.9	652.5	652.5	28	652.51	1.68%
2011-03-22	0	1.790	1.730	1.820	-	-	0	0	-	641.8	620.2	652.5	-	-	0	-	0.00%
2011-03-21	0	1.790	1.650	1.800	1.790	1.790	5,000	8,950	1.7900	641.8	591.6	645.3	641.8	641.8	14	641.75	5.29%
2011-03-18	0	1.700	1.750	1.760	1.580	1.700	30,000	48,600	1.6200	609.5	627.4	631.0	566.5	609.5	84	580.81	3.03%
2011-03-17	0	1.650	1.610	1.750	1.600	1.720	4,380,000	7,227,100	1.6500	591.6	577.2	627.4	573.6	616.7	12,217	591.57	0.00%
2011-03-16	0	1.650	1.650	1.700	1.600	1.700	25,000	40,650	1.6260	591.6	591.6	609.5	573.6	609.5	70	582.96	-2.94%
2011-03-15	0	1.700	1.550	1.750	-	-	0	0	-	609.5	555.7	627.4	-	-	0	-	0.00%
2011-03-14	0	1.700	1.600	1.710	1.600	1.700	20,000	32,500	1.6250	609.5	573.6	613.1	573.6	609.5	56	582.60	-1.16%
2011-03-11	0	1.720	1.690	1.800	1.720	1.720	10,000	17,200	1.7200	616.7	605.9	645.3	616.7	616.7	28	616.66	-7.03%
2011-03-10	0	1.850	1.780	1.900	-	-	0	0	-	663.3	638.2	681.2	-	-	0	-	0.00%
2011-03-09	0	1.850	1.800	1.900	1.760	1.900	9,120,000	16,869,800	1.8498	663.3	645.3	681.2	631.0	681.2	25,438	663.18	0.00%
2011-03-08	0	1.850	1.600	1.900	-	-	0	0	-	663.3	573.6	681.2	-	-	0	-	0.00%
2011-03-07	0	1.850	1.850	1.870	1.710	1.800	55,000	96,550	1.7555	663.3	663.3	670.4	613.1	645.3	153	629.37	-2.12%
2011-03-04	0	1.890	1.780	1.890	-	-	0	0	-	677.6	638.2	677.6	-	-	0	-	-0.53%
2011-03-03	0	1.900	1.660	1.900	-	-	0	0	-	681.2	595.1	681.2	-	-	0	-	0.00%
2011-03-02	0	1.900	1.750	1.900	1.900	1.900	5,000	9,500	1.9000	681.2	627.4	681.2	681.2	681.2	14	681.19	2.70%
2011-03-01	0	1.850	1.800	1.900	1.850	1.850	105,000	194,250	1.8500	663.3	645.3	681.2	663.3	663.3	293	663.27	0.00%
2011-02-28	0	1.850	1.780	1.860	1.650	1.850	260,000	447,250	1.7202	663.3	638.2	666.9	591.6	663.3	725	616.73	0.00%
2011-02-25	0	1.850	1.660	1.860	1.850	1.850	5,000	9,250	1.8500	663.3	595.1	666.9	663.3	663.3	14	663.27	0.54%
2011-02-24	0	1.840	1.680	1.860	1.840	1.840	20,000	36,800	1.8400	659.7	602.3	666.9	659.7	659.7	56	659.68	0.00%
2011-02-23	0	1.840	1.800	1.840	1.720	1.940	8,255,000	13,990,250	1.6948	659.7	645.3	659.7	616.7	695.5	23,025	607.61	8.88%
2011-02-22	0	1.690	1.500	1.690	1.690	1.690	5,000	8,450	1.6900	605.9	537.8	605.9	605.9	605.9	14	605.90	2.42%
2011-02-21	0	1.650	-	1.750	-	-	0	0	-	591.6	-	627.4	-	-	0	-	0.00%
2011-02-18	0	1.650	1.520	1.690	-	-	0	0	-	591.6	545.0	605.9	-	-	0	-	0.00%
2011-02-17	0	1.650	1.650	1.690	-	-	0	0	-	591.6	591.6	605.9	-	-	0	-	4.43%
2011-02-16	0	1.580	1.470	1.620	-	-	0	0	-	566.5	527.0	580.8	-	-	0	-	0.00%
2011-02-15	0	1.580	1.580	1.610	1.520	1.520	15,000	22,800	1.5200	566.5	566.5	577.2	545.0	545.0	42	544.95	1.94%
2011-02-14	0	1.550	1.460	1.550	-	-	0	0	-	555.7	523.4	555.7	-	-	0	-	-0.64%
2011-02-11	0	1.560	1.500	1.600	1.560	1.560	5,000	7,800	1.5600	559.3	537.8	573.6	559.3	559.3	14	559.29	3.31%
2011-02-10	0	1.510	1.510	1.580	1.500	1.500	30,000	45,000	1.5000	541.4	541.4	566.5	537.8	537.8	84	537.78	-1.31%
2011-02-09	0	1.530	1.480	1.570	-	-	0	0	-	548.5	530.6	562.9	-	-	0	-	0.00%
2011-02-08	0	1.530	1.470	1.550	1.470	1.590	115,000	174,800	1.5200	548.5	527.0	555.7	527.0	570.1	321	544.95	-1.29%
2011-02-07	0	1.550	1.530	1.670	1.550	1.560	60,000	93,050	1.5508	555.7	548.5	598.7	555.7	559.3	167	556.01	-3.73%
2011-02-02	0	1.610	1.610	1.700	1.590	1.600	20,000	31,850	1.5925	577.2	577.2	609.5	570.1	573.6	56	570.95	3.87%
2011-02-01	0	1.550	1.510	1.590	-	-	0	0	-	555.7	541.4	570.1	-	-	0	-	0.00%
2011-01-31	0	1.550	1.500	1.590	1.550	1.590	10,000	15,700	1.5700	555.7	537.8	570.1	555.7	570.1	28	562.88	0.65%
2011-01-28	0	1.540	1.520	1.590	1.540	1.580	110,000	170,100	1.5464	552.1	545.0	570.1	552.1	566.5	307	554.41	-2.53%
2011-01-27	0	1.580	1.570	1.640	1.580	1.640	285,000	452,200	1.5867	566.5	562.9	588.0	566.5	588.0	795	568.86	-0.63%
2011-01-26	0	1.590	1.590	1.700	1.590	1.610	145,000	231,550	1.5969	570.1	570.1	609.5	570.1	577.2	404	572.52	-5.36%
2011-01-25	0	1.680	1.620	1.720	1.660	1.680	25,000	41,900	1.6760	602.3	580.8	616.7	595.1	602.3	70	600.88	0.60%
2011-01-24	0	1.670	1.620	1.690	1.670	1.700	75,000	125,650	1.6753	598.7	580.8	605.9	598.7	609.5	209	600.64	1.83%
2011-01-21	0	1.640	1.640	1.700	1.640	1.700	255,000	424,150	1.6633	588.0	588.0	609.5	588.0	609.5	711	596.34	-0.61%
2011-01-20	0	1.650	1.630	1.650	1.650	1.650	330,000	544,500	1.6500	591.6	584.4	591.6	591.6	591.6	920	591.56	1.23%
2011-01-19	0	1.630	1.630	1.700	1.630	1.650	100,000	163,650	1.6365	584.4	584.4	609.5	584.4	591.6	279	586.72	-1.21%
2011-01-18	0	1.650	1.650	1.750	1.600	1.720	470,000	769,150	1.6365	591.6	591.6	627.4	573.6	616.7	1,311	586.72	-4.07%
2011-01-17	0	1.720	1.720	1.800	1.720	1.740	15,000	25,900	1.7267	616.7	616.7	645.3	616.7	623.8	42	619.05	1.18%
2011-01-14	0	1.700	1.700	1.730	1.670	1.750	775,000	1,322,450	1.7064	609.5	609.5	620.2	598.7	627.4	2,162	611.78	-5.56%
2011-01-13	0	1.800	1.800	1.810	-	-	0	0	-	645.3	645.3	648.9	-	-	0	-	0.56%
2011-01-12	0	1.790	1.750	1.840	1.790	1.850	135,000	243,550	1.8041	641.8	627.4	659.7	641.8	663.3	377	646.80	-2.19%
2011-01-11	0	1.830	1.820	1.900	1.830	1.900	130,000	240,300	1.8485	656.1	652.5	681.2	656.1	681.2	363	662.71	-3.68%
2011-01-10	0	1.900	1.860	1.900	-	-	0	0	-	681.2	666.9	681.2	-	-	0	-	0.00%
2011-01-07	0	1.900	1.860	1.900	-	-	0	0	-	681.2	666.9	681.2	-	-	0	-	0.00%
2011-01-06	0	1.900	1.890	1.940	1.900	1.900	60,000	114,000	1.9000	681.2	677.6	695.5	681.2	681.2	167	681.19	0.53%
2011-01-05	0	1.890	1.880	1.900	1.880	1.930	240,000	458,100	1.9088	677.6	674.0	681.2	674.0	691.9	669	684.33	-0.53%
2011-01-04	0	1.900	1.900	2.000	1.900	1.900	100,000	190,000	1.9000	681.2	681.2	717.0	681.2	681.2	279	681.19	-2.56%
2011-01-03	0	1.950	1.920	2.010	1.950	1.950	20,000	39,000	1.9500	699.1	688.4	720.6	699.1	699.1	56	699.12	-2.50%
2010-12-31	0	2.000	1.910	2.000	2.010	2.030	20,000	40,400	2.0200	717.0	684.8	717.0	720.6	727.8	56	724.21	3.63%
2010-12-30	0	1.930	1.800	2.030	-	-	0	0	-	691.9	645.3	727.8	-	-	0	-	0.00%
2010-12-29	0	1.930	1.810	-	1.930	1.930	20,000	38,600	1.9300	691.9	648.9	-	691.9	691.9	56	691.95	3.76%
2010-12-28	0	1.860	1.860	1.930	1.860	1.860	20,000	37,200	1.8600	666.9	666.9	691.9	666.9	666.9	56	666.85	0.00%
2010-12-24	0	1.860	1.700	1.900	-	-	0	0	-	666.9	609.5	681.2	-	-	0	-	0.00%
2010-12-23	0	1.860	1.850	1.950	1.860	2.040	110,000	211,800	1.9255	666.9	663.3	699.1	666.9	731.4	307	690.32	-6.06%
2010-12-22	0	1.980	1.980	2.020	1.980	2.300	270,000	552,650	2.0469	709.9	709.9	724.2	709.9	824.6	753	733.84	-19.51%
2010-12-21	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	882.0	-	-	-	-	0	-	0.00%
2010-09-22	0	2.460	2.460	2.520	2.350	2.550	900,000	2,176,350	2.4182	882.0	882.0	903.5	842.5	914.2	2,510	866.97	6.96%
2010-09-21	0	2.300	2.110	2.300	-	-	0	0	-	824.6	756.5	824.6	-	-	0	-	0.00%
2010-09-20	0	2.300	2.240	2.300	2.200	2.300	240,000	540,900	2.2538	824.6	803.1	824.6	788.7	824.6	669	808.02	2.22%
2010-09-17	0	2.250	2.070	2.280	-	-	0	0	-	806.7	742.1	817.4	-	-	0	-	0.00%
2010-09-16	0	2.250	2.050	2.290	-	-	0	0	-	806.7	735.0	821.0	-	-	0	-	0.00%
2010-09-15	0	2.250	2.060	2.250	-	-	0	0	-	806.7	738.6	806.7	-	-	0	-	0.00%
2010-09-14	0	2.250	2.140	2.290	-	-	0	0	-	806.7	767.2	821.0	-	-	0	-	0.00%
2010-09-13	0	2.250	2.130	2.250	2.100	2.250	35,000	74,300	2.1229	806.7	763.7	806.7	752.9	806.7	98	761.09	7.14%
2010-09-10	0	2.100	2.050	2.100	-	-	0	0	-	752.9	735.0	752.9	-	-	0	-	0.00%
2010-09-09	0	2.100	2.080	2.150	2.060	2.180	230,000	489,600	2.1287	752.9	745.7	770.8	738.6	781.6	642	763.18	-4.11%
2010-09-08	0	2.190	2.150	2.190	2.190	2.190	20,000	43,800	2.1900	785.2	770.8	785.2	785.2	785.2	56	785.16	-2.67%
2010-09-07	0	2.250	2.120	2.250	2.120	2.250	70,000	155,150	2.2164	806.7	760.1	806.7	760.1	806.7	195	794.64	0.00%
2010-09-06	0	2.250	2.110	2.290	-	-	0	0	-	806.7	756.5	821.0	-	-	0	-	0.00%
2010-09-03	0	2.250	2.100	2.300	2.200	2.250	40,000	89,000	2.2250	806.7	752.9	824.6	788.7	806.7	112	797.71	2.27%
2010-09-02	0	2.200	2.120	2.250	-	-	0	0	-	788.7	760.1	806.7	-	-	0	-	0.00%
2010-09-01	0	2.200	2.120	2.280	-	-	0	0	-	788.7	760.1	817.4	-	-	0	-	0.00%
2010-08-31	0	2.200	2.090	2.280	2.200	2.320	235,000	524,950	2.2338	788.7	749.3	817.4	788.7	831.8	655	800.88	-3.51%
2010-08-30	0	2.280	2.160	2.280	2.020	2.280	270,000	594,300	2.2011	817.4	774.4	817.4	724.2	817.4	753	789.15	3.64%
2010-08-27	0	2.200	2.150	2.200	2.100	2.400	985,000	2,148,300	2.1810	788.7	770.8	788.7	752.9	860.5	2,747	781.94	4.76%
2010-08-26	0	2.100	1.920	2.100	2.120	2.120	5,000	10,600	2.1200	752.9	688.4	752.9	760.1	760.1	14	760.07	0.48%
2010-08-25	0	2.090	1.980	2.200	-	-	0	0	-	749.3	709.9	788.7	-	-	0	-	0.00%
2010-08-24	0	2.090	1.950	2.090	-	-	0	0	-	749.3	699.1	749.3	-	-	0	-	-0.48%
2010-08-23	0	2.100	2.000	2.140	2.090	2.100	155,000	325,000	2.0968	752.9	717.0	767.2	749.3	752.9	432	751.74	2.94%
2010-08-20	0	2.040	1.960	2.080	-	-	0	0	-	731.4	702.7	745.7	-	-	0	-	0.00%
2010-08-19	0	2.040	1.950	2.050	-	-	0	0	-	731.4	699.1	735.0	-	-	0	-	0.00%
2010-08-18	0	2.040	1.970	2.100	-	-	0	0	-	731.4	706.3	752.9	-	-	0	-	0.00%
2010-08-17	0	2.040	1.980	2.040	2.010	2.040	75,000	152,250	2.0300	731.4	709.9	731.4	720.6	731.4	209	727.80	0.49%
2010-08-16	0	2.030	1.930	2.100	2.010	2.030	70,000	141,400	2.0200	727.8	691.9	752.9	720.6	727.8	195	724.21	2.53%
2010-08-13	0	1.980	1.960	2.000	1.970	2.000	110,000	219,500	1.9955	709.9	702.7	717.0	706.3	717.0	307	715.41	-8.33%
2010-08-12	0	2.160	1.980	2.190	-	-	0	0	-	774.4	709.9	785.2	-	-	0	-	0.00%
2010-08-11	0	2.160	2.030	2.160	2.090	2.160	30,000	63,500	2.1167	774.4	727.8	774.4	749.3	774.4	84	758.87	1.41%
2010-08-10	0	2.130	2.000	2.210	-	-	0	0	-	763.7	717.0	792.3	-	-	0	-	0.00%
2010-08-09	0	2.130	2.040	2.280	2.100	2.280	150,000	322,300	2.1487	763.7	731.4	817.4	752.9	817.4	418	770.34	-6.99%
2010-08-06	0	2.290	2.000	2.290	2.190	2.290	90,000	198,000	2.2000	821.0	717.0	821.0	785.2	821.0	251	788.75	4.57%
2010-08-05	0	2.190	2.000	2.190	2.100	2.200	110,000	237,500	2.1591	785.2	717.0	785.2	752.9	788.7	307	774.08	6.83%
2010-08-04	0	2.050	2.050	2.180	2.050	2.100	330,000	689,600	2.0897	735.0	735.0	781.6	735.0	752.9	920	749.20	2.50%
2010-08-03	0	2.000	1.950	2.100	1.970	2.050	225,000	452,200	2.0098	717.0	699.1	752.9	706.3	735.0	628	720.55	0.00%
2010-08-02	0	2.000	1.950	2.050	2.000	2.000	80,000	160,000	2.0000	717.0	699.1	735.0	717.0	717.0	223	717.04	0.00%
2010-07-30	0	2.000	1.960	2.050	2.000	2.100	60,000	121,000	2.0167	717.0	702.7	735.0	717.0	752.9	167	723.02	0.00%
2010-07-29	0	2.000	1.970	2.050	1.950	2.000	20,000	39,500	1.9750	717.0	706.3	735.0	699.1	717.0	56	708.08	-4.76%
2010-07-28	0	2.100	1.950	2.230	2.100	2.100	10,000	21,000	2.1000	752.9	699.1	799.5	752.9	752.9	28	752.90	2.44%
2010-07-27	0	2.050	1.950	2.100	-	-	0	0	-	735.0	699.1	752.9	-	-	0	-	0.00%
2010-07-26	0	2.050	1.950	2.100	-	-	0	0	-	735.0	699.1	752.9	-	-	0	-	0.00%
2010-07-23	0	2.050	1.950	2.100	-	-	0	0	-	735.0	699.1	752.9	-	-	0	-	0.00%
2010-07-22	0	2.050	1.990	2.050	-	-	0	0	-	735.0	713.5	735.0	-	-	0	-	-2.38%
2010-07-21	0	2.100	1.950	2.150	-	-	0	0	-	752.9	699.1	770.8	-	-	0	-	0.00%
2010-07-20	0	2.100	2.000	2.100	2.100	2.100	20,000	42,000	2.1000	752.9	717.0	752.9	752.9	752.9	56	752.90	-0.47%
2010-07-19	0	2.110	1.940	2.200	2.100	2.110	855,000	1,795,550	2.1001	756.5	695.5	788.7	752.9	756.5	2,385	752.92	0.48%
2010-07-16	0	2.100	1.830	2.100	-	-	0	0	-	752.9	656.1	752.9	-	-	0	-	-0.47%
2010-07-15	0	2.110	1.880	2.110	-	-	0	0	-	756.5	674.0	756.5	-	-	0	-	0.00%
2010-07-14	0	2.110	1.960	2.110	2.110	2.110	10,000	21,100	2.1100	756.5	702.7	756.5	756.5	756.5	28	756.48	1.44%
2010-07-13	0	2.080	2.000	2.580	-	-	0	0	-	745.7	717.0	925.0	-	-	0	-	0.00%
2010-07-12	0	2.080	1.960	2.250	-	-	0	0	-	745.7	702.7	806.7	-	-	0	-	0.00%
2010-07-09	0	2.080	1.950	2.100	1.900	2.100	300,000	621,100	2.0703	745.7	699.1	752.9	681.2	752.9	837	742.26	15.56%
2010-07-08	0	1.800	1.760	1.890	-	-	0	0	-	645.3	631.0	677.6	-	-	0	-	0.00%
2010-07-07	0	1.800	1.750	1.900	-	-	0	0	-	645.3	627.4	681.2	-	-	0	-	0.00%
2010-07-06	0	1.800	1.800	1.900	1.800	1.850	35,000	64,000	1.8286	645.3	645.3	681.2	645.3	663.3	98	655.58	0.00%
2010-07-05	0	1.800	1.750	1.850	1.800	1.800	135,000	243,000	1.8000	645.3	627.4	663.3	645.3	645.3	377	645.34	-3.23%
2010-07-02	0	1.860	1.800	1.980	1.810	1.860	30,000	55,300	1.8433	666.9	645.3	709.9	648.9	666.9	84	660.88	-1.06%
2010-06-30	0	1.880	1.720	1.940	1.830	1.880	30,000	55,400	1.8467	674.0	616.7	695.5	656.1	674.0	84	662.07	-3.59%
2010-06-29	0	1.950	1.850	1.950	-	-	0	0	-	699.1	663.3	699.1	-	-	0	-	0.00%
2010-06-28	0	1.950	1.850	1.950	-	-	0	0	-	699.1	663.3	699.1	-	-	0	-	0.00%
2010-06-25	0	1.950	1.850	1.980	-	-	0	0	-	699.1	663.3	709.9	-	-	0	-	0.00%
2010-06-24	0	1.950	1.850	2.000	-	-	0	0	-	699.1	663.3	717.0	-	-	0	-	0.00%
2010-06-23	0	1.950	1.840	1.950	-	-	0	0	-	699.1	659.7	699.1	-	-	0	-	0.00%
2010-06-22	0	1.950	1.840	1.950	1.950	1.950	5,000	9,750	1.9500	699.1	659.7	699.1	699.1	699.1	14	699.12	0.00%
2010-06-21	0	1.950	1.870	1.960	1.950	1.950	15,000	29,250	1.9500	699.1	670.4	702.7	699.1	699.1	42	699.12	2.63%
2010-06-18	0	1.900	1.830	1.950	1.800	1.900	40,000	74,000	1.8500	681.2	656.1	699.1	645.3	681.2	112	663.27	2.15%
2010-06-17	0	1.860	1.820	1.990	-	-	0	0	-	666.9	652.5	713.5	-	-	0	-	0.00%
2010-06-15	0	1.860	1.820	2.120	-	-	0	0	-	666.9	652.5	760.1	-	-	0	-	0.00%
2010-06-14	0	1.860	1.860	2.000	1.820	1.850	15,000	27,500	1.8333	666.9	666.9	717.0	652.5	663.3	42	657.29	-3.12%
2010-06-11	0	1.920	1.700	2.020	-	-	0	0	-	688.4	609.5	724.2	-	-	0	-	0.00%
2010-06-10	0	1.920	1.830	1.990	-	-	0	0	-	688.4	656.1	713.5	-	-	0	-	0.00%
2010-06-09	0	1.920	1.860	2.000	1.920	1.950	15,000	28,950	1.9300	688.4	666.9	717.0	688.4	699.1	42	691.95	-4.00%
2010-06-08	0	2.000	1.980	2.050	1.950	2.000	35,000	69,550	1.9871	717.0	709.9	735.0	699.1	717.0	98	712.43	0.00%
2010-06-07	0	2.000	1.950	2.150	1.950	2.000	30,000	59,250	1.9750	717.0	699.1	770.8	699.1	717.0	84	708.08	-1.48%
2010-06-04	0	2.030	2.030	2.200	2.030	2.040	30,000	61,050	2.0350	727.8	727.8	788.7	727.8	731.4	84	729.59	-0.49%
2010-06-03	0	2.040	2.030	2.100	2.000	2.100	190,000	390,100	2.0532	731.4	727.8	752.9	717.0	752.9	530	736.10	-2.86%
2010-06-02	0	2.100	2.000	2.100	2.000	2.100	65,000	130,600	2.0092	752.9	717.0	752.9	717.0	752.9	181	720.35	0.00%
2010-06-01	0	2.100	2.000	2.130	2.100	2.110	80,000	168,600	2.1075	752.9	717.0	763.7	752.9	756.5	223	755.59	7.69%
2010-05-31	0	1.950	1.950	2.150	-	-	0	0	-	699.1	699.1	770.8	-	-	0	-	0.00%
2010-05-28	0	1.950	1.900	2.130	-	-	0	0	-	699.1	681.2	763.7	-	-	0	-	0.00%
2010-05-27	0	1.950	1.850	2.100	-	-	0	0	-	699.1	663.3	752.9	-	-	0	-	0.00%
2010-05-26	0	1.950	1.820	2.090	-	-	0	0	-	699.1	652.5	749.3	-	-	0	-	0.00%
2010-05-25	0	1.950	1.910	2.000	1.950	1.950	20,000	39,000	1.9500	699.1	684.8	717.0	699.1	699.1	56	699.12	-5.34%
2010-05-24	0	2.060	2.060	2.100	1.950	1.950	10,000	19,500	1.9500	738.6	738.6	752.9	699.1	699.1	28	699.12	2.49%
2010-05-20	0	2.010	1.950	2.150	2.010	2.010	10,000	20,100	2.0100	720.6	699.1	770.8	720.6	720.6	28	720.63	-4.29%
2010-05-19	0	2.100	2.020	2.230	-	-	0	0	-	752.9	724.2	799.5	-	-	0	-	0.00%
2010-05-18	0	2.100	2.060	2.250	2.100	2.300	70,000	158,000	2.2571	752.9	738.6	806.7	752.9	824.6	195	809.24	-4.55%
2010-05-17	0	2.200	2.100	2.380	-	-	0	0	-	788.7	752.9	853.3	-	-	0	-	0.00%
2010-05-14	0	2.200	2.120	2.350	2.200	2.200	30,000	66,000	2.2000	788.7	760.1	842.5	788.7	788.7	84	788.75	-5.58%
2010-05-13	0	2.330	2.200	2.350	2.250	2.330	125,000	287,750	2.3020	835.4	788.7	842.5	806.7	835.4	349	825.32	4.48%
2010-05-12	0	2.230	2.100	2.280	-	-	0	0	-	799.5	752.9	817.4	-	-	0	-	0.00%
2010-05-11	0	2.230	2.080	2.240	2.230	2.230	30,000	66,900	2.2300	799.5	745.7	803.1	799.5	799.5	84	799.50	5.19%
2010-05-10	0	2.120	2.020	2.280	-	-	0	0	-	760.1	724.2	817.4	-	-	0	-	0.00%
2010-05-07	0	2.120	2.030	2.330	-	-	0	0	-	760.1	727.8	835.4	-	-	0	-	0.00%
2010-05-06	0	2.120	2.120	2.270	2.110	2.160	65,000	139,950	2.1531	760.1	760.1	813.8	756.5	774.4	181	771.93	-3.64%
2010-05-05	0	2.200	2.160	2.270	2.200	2.300	225,000	497,350	2.2104	788.7	774.4	813.8	788.7	824.6	628	792.49	-8.33%
2010-05-04	0	2.400	2.240	2.460	2.300	2.400	20,000	46,500	2.3250	860.5	803.1	882.0	824.6	860.5	56	833.56	8.60%
2010-05-03	0	2.210	2.210	2.400	2.190	2.200	35,000	76,850	2.1957	792.3	792.3	860.5	785.2	788.7	98	787.21	-3.91%
2010-04-30	0	2.300	2.200	2.400	2.300	2.300	25,000	57,500	2.3000	824.6	788.7	860.5	824.6	824.6	70	824.60	0.00%
2010-04-29	0	2.300	2.130	2.350	-	-	0	0	-	824.6	763.7	842.5	-	-	0	-	0.00%
2010-04-28	0	2.300	2.150	2.500	2.300	2.400	140,000	328,500	2.3464	824.6	770.8	896.3	824.6	860.5	390	841.25	0.00%
2010-04-27	0	2.300	2.300	2.400	2.300	2.370	130,000	302,200	2.3246	824.6	824.6	860.5	824.6	849.7	363	833.43	0.00%
2010-04-26	0	2.300	2.150	2.350	2.300	2.310	120,000	276,200	2.3017	824.6	770.8	842.5	824.6	828.2	335	825.20	4.55%
2010-04-23	0	2.200	2.150	2.250	2.110	2.200	275,000	594,350	2.1613	788.7	770.8	806.7	756.5	788.7	767	774.86	3.77%
2010-04-22	0	2.120	2.050	2.120	-	-	0	0	-	760.1	735.0	760.1	-	-	0	-	-0.93%
2010-04-21	0	2.140	2.070	2.140	2.030	2.140	70,000	146,950	2.0993	767.2	742.1	767.2	727.8	767.2	195	752.64	1.90%
2010-04-20	0	2.100	2.050	2.150	2.100	2.100	50,000	105,000	2.1000	752.9	735.0	770.8	752.9	752.9	139	752.90	3.45%
2010-04-19	0	2.030	2.020	2.100	2.010	2.080	85,000	173,100	2.0365	727.8	724.2	752.9	720.6	745.7	237	730.12	-4.25%
2010-04-16	0	2.120	2.110	2.210	2.120	2.150	55,000	117,300	2.1327	760.1	756.5	792.3	760.1	770.8	153	764.63	-5.78%
2010-04-15	0	2.250	2.120	2.250	-	-	0	0	-	806.7	760.1	806.7	-	-	0	-	0.00%
2010-04-14	0	2.250	2.160	2.300	2.000	2.400	150,000	322,250	2.1483	806.7	774.4	824.6	717.0	860.5	418	770.23	2.27%
2010-04-13	0	2.200	2.000	2.300	-	-	0	0	-	788.7	717.0	824.6	-	-	0	-	0.00%
2010-04-12	0	2.200	2.000	2.350	-	-	0	0	-	788.7	717.0	842.5	-	-	0	-	0.00%
2010-04-09	0	2.200	2.070	2.200	2.200	2.230	220,000	487,700	2.2168	788.7	742.1	788.7	788.7	799.5	614	794.78	0.00%
2010-04-08	0	2.200	2.200	2.350	-	-	275,000	605,000	2.2000	788.7	788.7	842.5	-	-	767	788.75	3.29%
2010-04-07	0	2.130	2.080	2.200	2.000	2.130	270,000	558,250	2.0676	763.7	745.7	788.7	717.0	763.7	753	741.28	8.67%
2010-04-01	0	1.960	1.960	2.040	1.960	2.050	145,000	294,750	2.0328	702.7	702.7	731.4	702.7	735.0	404	728.79	-6.67%
2010-03-31	0	2.100	2.090	2.140	2.100	2.180	165,000	347,700	2.1073	752.9	749.3	767.2	752.9	781.6	460	755.50	-2.78%
2010-03-30	0	2.160	2.110	2.160	2.050	2.200	195,000	405,100	2.0774	774.4	756.5	774.4	735.0	788.7	544	744.81	-4.00%
2010-03-29	0	2.250	2.060	2.250	2.250	2.250	15,000	33,750	2.2500	806.7	738.6	806.7	806.7	806.7	42	806.67	0.00%
2010-03-26	0	2.250	2.050	2.300	-	-	0	0	-	806.7	735.0	824.6	-	-	0	-	0.00%
2010-03-25	0	2.250	2.050	2.340	-	-	0	0	-	806.7	735.0	838.9	-	-	0	-	0.00%
2010-03-24	0	2.250	2.080	2.350	-	-	0	0	-	806.7	745.7	842.5	-	-	0	-	0.00%
2010-03-23	0	2.250	2.050	2.250	2.250	2.250	10,000	22,500	2.2500	806.7	735.0	806.7	806.7	806.7	28	806.67	2.27%
2010-03-22	0	2.200	2.050	2.280	-	-	0	0	-	788.7	735.0	817.4	-	-	0	-	0.00%
2010-03-19	0	2.200	2.050	2.390	-	-	0	0	-	788.7	735.0	856.9	-	-	0	-	0.00%
2010-03-18	0	2.200	2.100	2.310	2.200	2.300	225,000	515,750	2.2922	788.7	752.9	828.2	788.7	824.6	628	821.81	-1.79%
2010-03-17	0	2.240	2.120	2.300	2.240	2.240	35,000	78,400	2.2400	803.1	760.1	824.6	803.1	803.1	98	803.09	6.67%
2010-03-16	0	2.100	2.100	2.260	2.050	2.180	30,000	62,800	2.0933	752.9	752.9	810.3	735.0	781.6	84	750.51	2.44%
2010-03-15	0	2.050	2.050	2.270	2.020	2.260	20,000	41,800	2.0900	735.0	735.0	813.8	724.2	810.3	56	749.31	-10.87%
2010-03-12	0	2.300	2.060	2.300	2.300	2.300	5,000	11,500	2.3000	824.6	738.6	824.6	824.6	824.6	14	824.60	-3.36%
2010-03-11	0	2.380	2.020	2.380	2.390	2.390	35,000	74,150	2.1186	853.3	724.2	853.3	856.9	856.9	98	759.55	3.48%
2010-03-10	0	2.300	2.050	2.400	-	-	0	0	-	824.6	735.0	860.5	-	-	0	-	0.00%
2010-03-09	0	2.300	1.710	2.550	2.300	2.300	10,000	23,000	2.3000	824.6	613.1	914.2	824.6	824.6	28	824.60	0.00%
2010-03-08	0	2.300	-	2.470	-	-	0	0	-	824.6	-	885.5	-	-	0	-	0.00%
2010-03-05	0	2.300	-	2.400	-	-	0	0	-	824.6	-	860.5	-	-	0	-	0.00%
2010-03-04	0	2.300	2.200	2.380	-	-	0	0	-	824.6	788.7	853.3	-	-	0	-	0.00%
2010-03-03	0	2.300	2.260	2.350	2.300	2.350	60,000	139,100	2.3183	824.6	810.3	842.5	824.6	842.5	167	831.17	-3.36%
2010-03-02	0	2.380	2.060	2.380	-	-	0	0	-	853.3	738.6	853.3	-	-	0	-	0.00%
2010-03-01	0	2.380	2.200	2.380	2.360	2.380	35,000	83,000	2.3714	853.3	788.7	853.3	846.1	853.3	98	850.21	0.42%
2010-02-26	0	2.370	2.260	2.370	2.350	2.370	50,000	117,600	2.3520	849.7	810.3	849.7	842.5	849.7	139	843.24	2.16%
2010-02-25	0	2.320	2.280	2.400	-	-	0	0	-	831.8	817.4	860.5	-	-	0	-	0.00%
2010-02-24	0	2.320	2.300	2.380	2.300	2.380	100,000	234,500	2.3450	831.8	824.6	853.3	824.6	853.3	279	840.73	-3.33%
2010-02-23	0	2.400	2.350	2.450	2.400	2.400	15,000	36,000	2.4000	860.5	842.5	878.4	860.5	860.5	42	860.45	0.00%
2010-02-22	0	2.400	2.350	2.400	-	-	0	0	-	860.5	842.5	860.5	-	-	0	-	-1.23%
2010-02-19	0	2.430	2.260	2.450	-	-	0	0	-	871.2	810.3	878.4	-	-	0	-	0.00%
2010-02-18	0	2.430	2.250	2.430	2.420	2.430	70,000	169,700	2.4243	871.2	806.7	871.2	867.6	871.2	195	869.16	0.41%
2010-02-17	0	2.420	2.200	2.470	-	-	0	0	-	867.6	788.7	885.5	-	-	0	-	0.00%
2010-02-12	0	2.420	2.380	2.470	2.420	2.420	100,000	242,000	2.4200	867.6	853.3	885.5	867.6	867.6	279	867.62	0.83%
2010-02-11	0	2.400	2.360	2.580	-	-	0	0	-	860.5	846.1	925.0	-	-	0	-	0.00%
2010-02-10	0	2.400	2.350	2.450	2.400	2.400	50,000	120,000	2.4000	860.5	842.5	878.4	860.5	860.5	139	860.45	0.84%
2010-02-09	0	2.380	2.380	2.400	2.360	2.380	90,000	213,500	2.3722	853.3	853.3	860.5	846.1	853.3	251	850.49	-0.83%
2010-02-08	0	2.400	2.300	2.430	2.370	2.400	195,000	467,100	2.3954	860.5	824.6	871.2	849.7	860.5	544	858.80	2.13%
2010-02-05	0	2.350	2.260	2.350	2.250	2.430	60,000	140,300	2.3383	842.5	810.3	842.5	806.7	871.2	167	838.34	-3.29%
2010-02-04	0	2.430	2.320	2.440	2.300	2.430	280,000	652,800	2.3314	871.2	831.8	874.8	824.6	871.2	781	835.87	0.00%
2010-02-03	0	2.430	2.310	2.430	2.350	2.430	65,000	156,050	2.4008	871.2	828.2	871.2	842.5	871.2	181	860.73	5.19%
2010-02-02	0	2.310	2.300	2.330	2.310	2.320	35,000	80,900	2.3114	828.2	824.6	835.4	828.2	831.8	98	828.70	-1.70%
2010-02-01	0	2.350	2.350	2.390	2.350	2.350	10,000	23,500	2.3500	842.5	842.5	856.9	842.5	842.5	28	842.53	2.17%
2010-01-29	0	2.300	2.210	2.400	2.300	2.400	70,000	163,000	2.3286	824.6	792.3	860.5	824.6	860.5	195	834.84	0.00%
2010-01-28	0	2.300	2.210	2.400	2.300	2.450	110,000	259,700	2.3609	824.6	792.3	860.5	824.6	878.4	307	846.44	-3.36%
2010-01-27	0	2.380	2.300	2.500	2.380	2.500	30,000	73,800	2.4600	853.3	824.6	896.3	853.3	896.3	84	881.96	-2.86%
2010-01-26	0	2.450	2.400	2.580	2.450	2.600	145,000	375,100	2.5869	878.4	860.5	925.0	878.4	932.2	404	927.46	-3.92%
2010-01-25	0	2.550	2.460	2.580	2.450	2.600	180,000	460,250	2.5569	914.2	882.0	925.0	878.4	932.2	502	916.72	4.94%
2010-01-22	0	2.430	2.400	2.500	2.430	2.430	20,000	48,600	2.4300	871.2	860.5	896.3	871.2	871.2	56	871.21	-3.19%
2010-01-21	0	2.510	2.490	2.620	2.500	2.540	50,000	125,800	2.5160	899.9	892.7	939.3	896.3	910.6	139	902.04	-7.04%
2010-01-20	0	2.700	2.600	2.700	2.580	2.700	440,000	1,163,650	2.6447	968.0	932.2	968.0	925.0	968.0	1,227	948.17	8.87%
2010-01-19	0	2.480	2.480	2.600	2.450	2.600	110,000	276,750	2.5159	889.1	889.1	932.2	878.4	932.2	307	902.01	2.48%
2010-01-18	0	2.420	2.450	2.470	2.370	2.470	105,000	253,200	2.4114	867.6	878.4	885.5	849.7	885.5	293	864.55	0.83%
2010-01-15	0	2.400	2.360	2.450	2.400	2.410	40,000	96,100	2.4025	860.5	846.1	878.4	860.5	864.0	112	861.35	1.69%
2010-01-14	0	2.360	2.360	2.480	2.300	2.400	55,000	128,600	2.3382	846.1	846.1	889.1	824.6	860.5	153	838.29	-2.07%
2010-01-13	0	2.410	2.410	2.550	2.400	2.400	15,000	36,000	2.4000	864.0	864.0	914.2	860.5	860.5	42	860.45	-7.31%
2010-01-12	0	2.600	2.450	2.600	2.500	2.600	55,000	141,400	2.5709	932.2	878.4	932.2	896.3	932.2	153	921.73	1.96%
2010-01-11	0	2.550	2.300	2.650	2.550	2.550	10,000	25,500	2.5500	914.2	824.6	950.1	914.2	914.2	28	914.23	2.00%
2010-01-08	0	2.500	2.500	2.600	2.250	2.680	205,000	485,800	2.3698	896.3	896.3	932.2	806.7	960.8	572	849.61	4.17%
2010-01-07	0	2.400	2.300	2.480	2.400	2.400	80,000	192,000	2.4000	860.5	824.6	889.1	860.5	860.5	223	860.45	-3.23%
2010-01-06	0	2.480	2.300	2.520	2.480	2.480	65,000	156,700	2.4108	889.1	824.6	903.5	889.1	889.1	181	864.31	8.77%
2010-01-05	0	2.280	2.280	2.450	2.280	2.300	30,000	68,600	2.2867	817.4	817.4	878.4	817.4	824.6	84	819.82	-2.56%
2010-01-04	0	2.340	2.300	2.400	2.340	2.340	50,000	117,000	2.3400	838.9	824.6	860.5	838.9	838.9	139	838.94	1.74%
2009-12-31	0	2.300	2.220	2.400	-	-	0	0	-	824.6	795.9	860.5	-	-	0	-	0.00%
2009-12-30	0	2.300	2.210	2.350	2.300	2.300	80,000	184,000	2.3000	824.6	792.3	842.5	824.6	824.6	223	824.60	-2.13%
2009-12-29	0	2.350	2.300	2.390	2.300	2.450	110,000	258,000	2.3455	842.5	824.6	856.9	824.6	878.4	307	840.90	0.00%
2009-12-28	0	2.350	2.300	2.550	2.350	2.550	20,000	49,000	2.4500	842.5	824.6	914.2	842.5	914.2	56	878.38	-2.89%
2009-12-24	0	2.420	2.300	2.500	-	-	0	0	-	867.6	824.6	896.3	-	-	0	-	0.00%
2009-12-23	0	2.420	2.400	2.500	-	-	0	0	-	867.6	860.5	896.3	-	-	0	-	0.00%
2009-12-22	0	2.420	2.380	2.420	2.380	2.480	470,000	1,136,700	2.4185	867.6	853.3	867.6	853.3	889.1	1,311	867.09	5.22%
2009-12-21	0	2.300	2.250	2.400	2.200	2.300	40,000	91,000	2.2750	824.6	806.7	860.5	788.7	824.6	112	815.64	-3.36%
2009-12-18	0	2.380	2.240	2.380	2.380	2.400	55,000	131,000	2.3818	853.3	803.1	853.3	853.3	860.5	153	853.93	-0.83%
2009-12-17	0	2.400	2.300	2.550	2.400	2.410	120,000	288,100	2.4008	860.5	824.6	914.2	860.5	864.0	335	860.75	-7.34%
2009-12-16	0	2.590	2.240	2.590	2.590	2.590	20,000	51,800	2.5900	928.6	803.1	928.6	928.6	928.6	56	928.57	7.47%
2009-12-15	0	2.410	2.410	2.530	2.410	2.530	95,000	236,200	2.4863	864.0	864.0	907.1	864.0	907.1	265	891.40	-9.06%
2009-12-14	0	2.650	2.610	2.660	2.600	2.650	160,000	419,000	2.6188	950.1	935.7	953.7	932.2	950.1	446	938.88	-4.68%
2009-12-11	0	2.780	2.600	2.780	2.600	3.000	450,000	1,265,700	2.8127	996.7	932.2	996.7	932.2	1,076	1,255	1,008.4	-0.71%
2009-12-10	1	-	-	-	-	-	0	0	-	1,004	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	1,004	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	1,004	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	1,004	-	-	-	-	0	-	0.00%
2009-12-04	0	2.800	2.800	2.860	2.700	2.800	120,000	329,000	2.7417	1,004	1,004	1,025	968.0	1,004	335	982.95	0.00%
2009-12-03	0	2.800	2.760	2.880	2.800	3.080	155,000	450,750	2.9081	1,004	989.5	1,033	1,004	1,104	432	1,042.6	-2.78%
2009-12-02	0	2.880	2.880	2.920	2.880	2.920	100,000	290,600	2.9060	1,033	1,033	1,047	1,033	1,047	279	1,041.9	-0.69%
2009-12-01	0	2.900	2.830	2.900	2.700	2.900	270,000	756,500	2.8019	1,040	1,015	1,040	968.0	1,040	753	1,004.5	2.11%
2009-11-30	0	2.840	2.840	2.880	2.750	2.980	260,000	725,700	2.7912	1,018	1,018	1,033	985.9	1,068	725	1,000.7	-6.58%
2009-11-27	0	3.040	3.030	3.100	2.820	3.250	40,995,000	87,101,850	2.1247	1,090	1,086	1,111	1,011	1,165	114,344	761.75	4.83%
2009-11-26	0	2.900	2.830	2.950	2.600	2.990	1,330,000	3,709,450	2.7891	1,040	1,015	1,058	932.2	1,072	3,710	999.94	11.54%
2009-11-25	0	2.600	2.600	2.690	2.360	2.600	315,000	783,550	2.4875	932.2	932.2	964.4	846.1	932.2	879	891.81	11.59%
2009-11-24	0	2.330	2.330	2.600	2.320	2.550	120,000	283,950	2.3663	835.4	835.4	932.2	831.8	914.2	335	848.35	-8.27%
2009-11-23	0	2.540	2.540	2.700	2.530	2.530	5,000	12,650	2.5300	910.6	910.6	968.0	907.1	907.1	14	907.06	-4.15%
2009-11-20	0	2.650	2.420	2.650	2.240	2.650	230,000	553,650	2.4072	950.1	867.6	950.1	803.1	950.1	642	863.03	12.29%
2009-11-19	0	2.360	2.360	2.650	2.350	2.500	85,000	205,950	2.4229	846.1	846.1	950.1	842.5	896.3	237	868.68	-5.98%
2009-11-18	0	2.510	2.510	2.720	2.500	2.610	100,000	255,550	2.5555	899.9	899.9	975.2	896.3	935.7	279	916.20	-4.20%
2009-11-17	0	2.620	2.620	2.700	2.620	2.720	50,000	135,000	2.7000	939.3	939.3	968.0	939.3	975.2	139	968.01	-7.42%
2009-11-16	0	2.830	2.750	2.880	2.800	3.000	425,000	1,227,950	2.8893	1,015	985.9	1,033	1,004	1,076	1,185	1,035.9	0.35%
2009-11-13	0	2.820	2.820	2.900	2.300	2.910	2,100,000	5,493,400	2.6159	1,011	1,011	1,040	824.6	1,043	5,857	937.86	22.61%
2009-11-12	0	2.300	2.230	2.300	2.180	2.300	780,000	1,727,300	2.2145	824.6	799.5	824.6	781.6	824.6	2,176	793.94	5.50%
2009-11-11	0	2.180	2.180	2.190	2.020	2.180	765,000	1,606,200	2.0996	781.6	781.6	785.2	724.2	781.6	2,134	752.76	7.92%
2009-11-10	0	2.020	1.970	2.020	1.900	2.020	4,070,000	6,618,800	1.6262	724.2	706.3	724.2	681.2	724.2	11,352	583.04	12.22%
2009-11-09	0	1.800	1.800	1.880	1.660	1.920	345,000	610,300	1.7690	645.3	645.3	674.0	595.1	688.4	962	634.22	11.11%
2009-11-06	0	1.620	1.600	1.650	1.580	1.620	85,000	136,100	1.6012	580.8	573.6	591.6	566.5	580.8	237	574.06	3.85%
2009-11-05	0	1.560	1.530	1.580	1.530	1.560	80,000	123,000	1.5375	559.3	548.5	566.5	548.5	559.3	223	551.23	2.63%
2009-11-04	0	1.520	1.520	1.560	1.520	1.530	205,000	312,600	1.5249	545.0	545.0	559.3	545.0	548.5	572	546.70	4.11%
2009-11-03	0	1.460	1.460	1.510	1.460	1.460	10,000	14,600	1.4600	523.4	523.4	541.4	523.4	523.4	28	523.44	-2.67%
2009-11-02	0	1.500	1.470	1.510	1.500	1.510	40,000	60,300	1.5075	537.8	527.0	541.4	537.8	541.4	112	540.47	0.00%
2009-10-30	0	1.500	1.500	1.540	1.500	1.500	80,000	120,000	1.5000	537.8	537.8	552.1	537.8	537.8	223	537.78	-0.66%
2009-10-29	0	1.510	1.500	1.540	1.500	1.510	175,000	263,300	1.5046	541.4	537.8	552.1	537.8	541.4	488	539.42	0.00%
2009-10-28	0	1.510	1.500	1.520	1.500	1.510	150,000	225,500	1.5033	541.4	537.8	545.0	537.8	541.4	418	538.98	0.67%
2009-10-27	0	1.500	1.500	1.540	1.500	1.510	70,000	105,050	1.5007	537.8	537.8	552.1	537.8	541.4	195	538.04	-2.60%
2009-10-23	0	1.540	1.520	1.550	1.520	1.540	205,000	312,600	1.5249	552.1	545.0	555.7	545.0	552.1	572	546.70	1.32%
2009-10-22	0	1.520	1.520	1.550	1.520	1.540	100,000	153,750	1.5375	545.0	545.0	555.7	545.0	552.1	279	551.23	-1.94%
2009-10-21	0	1.550	1.520	1.570	1.500	1.550	835,000	1,264,500	1.5144	555.7	545.0	562.9	537.8	555.7	2,329	542.94	3.33%
2009-10-20	0	1.500	1.490	1.510	1.490	1.520	815,000	1,228,050	1.5068	537.8	534.2	541.4	534.2	545.0	2,273	540.22	0.00%
2009-10-19	0	1.500	1.490	1.520	1.500	1.530	690,000	1,044,100	1.5132	537.8	534.2	545.0	537.8	548.5	1,925	542.51	0.00%
2009-10-16	0	1.500	1.470	1.520	1.500	1.550	635,000	966,550	1.5221	537.8	527.0	545.0	537.8	555.7	1,771	545.72	-4.46%
2009-10-15	0	1.570	1.530	1.570	1.500	1.580	920,000	1,410,450	1.5331	562.9	548.5	562.9	537.8	566.5	2,566	549.65	5.37%
2009-10-14	0	1.490	1.490	1.510	1.490	1.520	530,000	804,450	1.5178	534.2	534.2	541.4	534.2	545.0	1,478	544.18	-0.67%
2009-10-13	0	1.500	1.500	1.520	1.500	1.520	260,000	393,250	1.5125	537.8	537.8	545.0	537.8	545.0	725	542.26	0.67%
2009-10-12	0	1.490	1.480	1.500	1.490	1.500	25,000	37,300	1.4920	534.2	530.6	537.8	534.2	537.8	70	534.91	-1.97%
2009-10-09	0	1.520	1.500	1.520	1.500	1.530	265,000	401,350	1.5145	545.0	537.8	545.0	537.8	548.5	739	542.99	2.01%
2009-10-08	0	1.490	1.480	1.500	1.480	1.490	65,000	96,700	1.4877	534.2	530.6	537.8	530.6	534.2	181	533.37	0.68%
2009-10-07	0	1.480	1.480	1.510	1.470	1.520	55,000	82,300	1.4964	530.6	530.6	541.4	527.0	545.0	153	536.48	-2.63%
2009-10-06	0	1.520	1.470	1.520	1.490	1.520	65,000	97,800	1.5046	545.0	527.0	545.0	534.2	545.0	181	539.44	4.11%
2009-10-05	0	1.460	1.460	1.520	-	-	0	0	-	523.4	523.4	545.0	-	-	0	-	0.69%
2009-10-02	0	1.450	1.450	1.490	1.450	1.490	130,000	188,900	1.4531	519.9	519.9	534.2	519.9	534.2	363	520.96	-2.03%
2009-09-30	0	1.480	1.470	1.540	1.470	1.480	55,000	81,300	1.4782	530.6	527.0	552.1	527.0	530.6	153	529.96	-0.67%
2009-09-29	0	1.490	1.460	1.550	-	-	0	0	-	534.2	523.4	555.7	-	-	0	-	0.00%
2009-09-28	0	1.490	1.490	1.590	1.490	1.600	40,000	61,250	1.5313	534.2	534.2	570.1	534.2	573.6	112	548.99	-0.67%
2009-09-25	0	1.500	1.500	1.540	1.500	1.510	900,000	1,351,000	1.5011	537.8	537.8	552.1	537.8	541.4	2,510	538.18	-1.32%
2009-09-24	0	1.520	1.520	1.580	1.520	1.520	15,000	22,800	1.5200	545.0	545.0	566.5	545.0	545.0	42	544.95	-5.00%
2009-09-23	0	1.600	1.520	1.600	1.600	1.600	20,000	32,000	1.6000	573.6	545.0	573.6	573.6	573.6	56	573.64	0.00%
2009-09-22	0	1.600	1.550	1.610	1.550	1.600	100,000	157,000	1.5700	573.6	555.7	577.2	555.7	573.6	279	562.88	3.90%
2009-09-21	0	1.540	1.540	1.600	1.530	1.540	35,000	53,750	1.5357	552.1	552.1	573.6	548.5	552.1	98	550.59	-2.53%
2009-09-18	0	1.580	1.570	1.620	1.580	1.680	90,000	148,150	1.6461	566.5	562.9	580.8	566.5	602.3	251	590.17	-2.47%
2009-09-17	0	1.620	1.560	1.620	1.550	1.650	80,000	127,700	1.5963	580.8	559.3	580.8	555.7	591.6	223	572.29	1.25%
2009-09-16	0	1.600	1.550	1.600	1.550	1.600	250,000	391,000	1.5640	573.6	555.7	573.6	555.7	573.6	697	560.73	3.90%
2009-09-15	0	1.540	1.540	1.600	1.520	1.600	175,000	269,450	1.5397	552.1	552.1	573.6	545.0	573.6	488	552.02	-6.67%
2009-09-14	0	1.650	1.660	1.730	1.650	2.200	1,610,000	3,116,450	1.9357	591.6	595.1	620.2	591.6	788.7	4,491	693.99	3.12%
2009-09-11	1	-	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	573.6	-	-	-	-	0	-	0.00%
2009-09-04	0	1.600	1.410	1.640	-	-	0	0	-	573.6	505.5	588.0	-	-	0	-	0.00%
2009-09-03	0	1.600	1.420	1.640	-	-	0	0	-	573.6	509.1	588.0	-	-	0	-	0.00%
2009-09-02	0	1.600	1.450	1.620	-	-	0	0	-	573.6	519.9	580.8	-	-	0	-	0.00%
2009-09-01	0	1.600	1.470	1.660	1.360	1.600	415,000	603,750	1.4548	573.6	527.0	595.1	487.6	573.6	1,158	521.58	0.00%
2009-08-31	0	1.600	1.500	1.600	-	-	0	0	-	573.6	537.8	573.6	-	-	0	-	-3.03%
2009-08-28	0	1.650	1.510	1.680	-	-	0	0	-	591.6	541.4	602.3	-	-	0	-	0.00%
2009-08-27	0	1.650	1.510	1.680	-	-	0	0	-	591.6	541.4	602.3	-	-	0	-	0.00%
2009-08-26	0	1.650	-	1.650	-	-	0	0	-	591.6	-	591.6	-	-	0	-	0.00%
2009-08-25	0	1.650	1.550	1.680	-	-	0	0	-	591.6	555.7	602.3	-	-	0	-	0.00%
2009-08-24	0	1.650	1.510	1.680	-	-	0	0	-	591.6	541.4	602.3	-	-	0	-	0.00%
2009-08-21	0	1.650	1.400	1.680	-	-	0	0	-	591.6	501.9	602.3	-	-	0	-	0.00%
2009-08-20	0	1.650	1.500	1.650	-	-	0	0	-	591.6	537.8	591.6	-	-	0	-	-0.60%
2009-08-19	0	1.660	1.550	1.690	-	-	0	0	-	595.1	555.7	605.9	-	-	0	-	0.00%
2009-08-18	0	1.660	1.610	1.690	1.650	1.740	90,000	150,500	1.6722	595.1	577.2	605.9	591.6	623.8	251	599.53	3.75%
2009-08-17	0	1.600	-	1.640	1.600	1.600	50,000	80,000	1.6000	573.6	-	588.0	573.6	573.6	139	573.64	-3.03%
2009-08-14	0	1.650	1.600	1.740	1.620	1.760	230,000	382,900	1.6648	591.6	573.6	623.8	580.8	631.0	642	596.86	-4.62%
2009-08-13	0	1.730	1.600	1.740	1.720	1.730	60,000	103,500	1.7250	620.2	573.6	623.8	616.7	620.2	167	618.45	4.85%
2009-08-12	0	1.650	1.600	1.720	1.650	1.770	40,000	68,400	1.7100	591.6	573.6	616.7	591.6	634.6	112	613.07	-4.62%
2009-08-11	0	1.730	1.710	1.790	-	-	0	0	-	620.2	613.1	641.8	-	-	0	-	0.00%
2009-08-10	0	1.730	1.720	1.770	1.730	1.730	30,000	51,900	1.7300	620.2	616.7	634.6	620.2	620.2	84	620.24	-3.89%
2009-08-07	0	1.800	1.710	1.800	-	-	0	0	-	645.3	613.1	645.3	-	-	0	-	-1.64%
2009-08-06	0	1.830	1.750	1.830	-	-	0	0	-	656.1	627.4	656.1	-	-	0	-	-2.66%
2009-08-05	0	1.880	1.760	1.880	1.880	1.880	15,000	28,200	1.8800	674.0	631.0	674.0	674.0	674.0	42	674.02	1.62%
2009-08-04	0	1.850	1.760	1.900	1.800	1.850	250,000	457,550	1.8302	663.3	631.0	681.2	645.3	663.3	697	656.17	2.78%
2009-08-03	0	1.800	1.740	1.800	1.800	1.800	25,000	45,000	1.8000	645.3	623.8	645.3	645.3	645.3	70	645.34	0.00%
2009-07-31	0	1.800	1.770	1.880	1.800	1.800	65,000	117,000	1.8000	645.3	634.6	674.0	645.3	645.3	181	645.34	2.86%
2009-07-30	0	1.750	1.660	1.800	1.700	1.750	60,000	102,500	1.7083	627.4	595.1	645.3	609.5	627.4	167	612.48	2.34%
2009-07-29	0	1.710	1.700	1.800	1.710	1.710	45,000	76,950	1.7100	613.1	609.5	645.3	613.1	613.1	126	613.07	-2.29%
2009-07-28	0	1.750	1.710	1.790	1.710	1.800	250,000	441,700	1.7668	627.4	613.1	641.8	613.1	645.3	697	633.44	0.00%
2009-07-27	0	1.750	1.700	1.850	1.750	1.800	200,000	354,000	1.7700	627.4	609.5	663.3	627.4	645.3	558	634.58	-2.78%
2009-07-24	0	1.800	1.750	1.840	1.720	1.900	470,000	858,400	1.8264	645.3	627.4	659.7	616.7	681.2	1,311	654.80	0.00%
2009-07-23	0	1.800	1.750	1.850	1.800	1.810	100,000	180,500	1.8050	645.3	627.4	663.3	645.3	648.9	279	647.13	-3.74%
2009-07-22	0	1.870	1.810	1.870	1.800	1.880	40,000	74,400	1.8600	670.4	648.9	670.4	645.3	674.0	112	666.85	2.75%
2009-07-21	0	1.820	1.770	1.820	1.800	1.940	115,000	209,700	1.8235	652.5	634.6	652.5	645.3	695.5	321	653.76	7.06%
2009-07-20	0	1.700	1.700	1.800	1.590	1.800	220,000	366,200	1.6645	609.5	609.5	645.3	570.1	645.3	614	596.78	0.00%
2009-07-17	0	1.700	1.650	1.750	1.700	1.750	120,000	205,000	1.7083	609.5	591.6	627.4	609.5	627.4	335	612.48	-2.86%
2009-07-16	0	1.750	1.650	1.880	1.750	1.750	20,000	35,000	1.7500	627.4	591.6	674.0	627.4	627.4	56	627.41	-1.13%
2009-07-15	0	1.770	1.650	1.840	1.750	1.850	365,000	651,300	1.7844	634.6	591.6	659.7	627.4	663.3	1,018	639.74	1.14%
2009-07-14	0	1.750	1.600	1.750	1.530	1.750	280,000	463,400	1.6550	627.4	573.6	627.4	548.5	627.4	781	593.35	-1.13%
2009-07-13	0	1.770	1.650	1.770	1.520	1.800	75,000	120,250	1.6033	634.6	591.6	634.6	545.0	645.3	209	574.83	-1.67%
2009-07-10	0	1.800	1.700	1.900	1.650	1.800	120,000	211,500	1.7625	645.3	609.5	681.2	591.6	645.3	335	631.90	9.09%
2009-07-09	0	1.650	1.420	1.720	1.650	1.650	20,000	33,000	1.6500	591.6	509.1	616.7	591.6	591.6	56	591.56	-2.94%
2009-07-08	0	1.700	1.650	1.700	-	-	0	0	-	609.5	591.6	609.5	-	-	0	-	-5.56%
2009-07-07	0	1.800	1.700	1.800	1.800	1.800	300,000	540,000	1.8000	645.3	609.5	645.3	645.3	645.3	837	645.34	1.12%
2009-07-06	0	1.780	1.660	1.800	1.750	1.780	200,000	353,000	1.7650	638.2	595.1	645.3	627.4	638.2	558	632.79	2.89%
2009-07-03	0	1.730	1.660	1.740	1.700	1.800	430,000	748,900	1.7416	620.2	595.1	623.8	609.5	645.3	1,199	624.41	-1.14%
2009-07-02	0	1.750	1.650	1.800	1.730	1.750	60,000	104,800	1.7467	627.4	591.6	645.3	620.2	627.4	167	626.22	0.00%
2009-06-30	0	1.750	1.650	1.800	1.750	1.750	10,000	17,500	1.7500	627.4	591.6	645.3	627.4	627.4	28	627.41	-1.69%
2009-06-29	0	1.780	1.650	1.800	-	-	0	0	-	638.2	591.6	645.3	-	-	0	-	0.00%
2009-06-26	0	1.780	1.650	1.780	-	-	0	0	-	638.2	591.6	638.2	-	-	0	-	-1.11%
2009-06-25	0	1.800	1.650	1.800	-	-	0	0	-	645.3	591.6	645.3	-	-	0	-	0.00%
2009-06-24	0	1.800	1.660	1.870	1.800	1.800	30,000	54,000	1.8000	645.3	595.1	670.4	645.3	645.3	84	645.34	2.86%
2009-06-23	0	1.750	1.660	1.780	1.600	1.750	165,000	280,950	1.7027	627.4	595.1	638.2	573.6	627.4	460	610.47	2.94%
2009-06-22	0	1.700	1.650	1.740	1.640	1.700	170,000	281,700	1.6571	609.5	591.6	623.8	588.0	609.5	474	594.09	-2.86%
2009-06-19	0	1.750	1.700	1.800	1.750	1.750	10,000	17,500	1.7500	627.4	609.5	645.3	627.4	627.4	28	627.41	-2.78%
2009-06-18	0	1.800	1.700	1.800	1.850	1.850	15,000	27,750	1.8500	645.3	609.5	645.3	663.3	663.3	42	663.27	-2.70%
2009-06-17	0	1.850	1.700	1.850	1.660	1.850	115,000	190,850	1.6596	663.3	609.5	663.3	595.1	663.3	321	594.99	11.45%
2009-06-16	0	1.660	1.660	1.900	1.640	1.680	65,000	107,700	1.6569	595.1	595.1	681.2	588.0	602.3	181	594.04	-5.14%
2009-06-15	0	1.750	1.670	1.790	-	-	0	0	-	627.4	598.7	641.8	-	-	0	-	0.00%
2009-06-12	0	1.750	1.700	1.860	1.750	1.780	120,000	210,600	1.7550	627.4	609.5	666.9	627.4	638.2	335	629.21	-2.78%
2009-06-11	0	1.800	1.800	1.850	1.800	1.890	110,000	200,550	1.8232	645.3	645.3	663.3	645.3	677.6	307	653.65	-3.74%
2009-06-10	0	1.870	1.860	1.900	1.840	1.950	455,000	866,650	1.9047	670.4	666.9	681.2	659.7	699.1	1,269	682.89	-2.60%
2009-06-09	0	1.920	1.800	1.920	1.800	1.920	255,000	473,200	1.8557	688.4	645.3	688.4	645.3	688.4	711	665.30	2.13%
2009-06-08	0	1.880	1.720	1.880	1.820	1.900	175,000	325,200	1.8583	674.0	616.7	674.0	652.5	681.2	488	666.24	7.43%
2009-06-05	0	1.750	1.680	1.750	1.700	1.850	355,000	625,250	1.7613	627.4	602.3	627.4	609.5	663.3	990	631.45	7.36%
2009-06-04	0	1.630	1.460	1.710	1.600	1.630	30,000	48,300	1.6100	584.4	523.4	613.1	573.6	584.4	84	577.22	0.00%
2009-06-03	0	1.630	1.510	1.630	1.450	1.650	210,000	336,350	1.6017	584.4	541.4	584.4	519.9	591.6	586	574.23	5.16%
2009-06-02	0	1.550	1.400	1.550	1.410	1.550	105,000	159,600	1.5200	555.7	501.9	555.7	505.5	555.7	293	544.95	-1.90%
2009-06-01	0	1.580	1.420	1.600	1.420	1.630	100,000	155,700	1.5570	566.5	509.1	573.6	509.1	584.4	279	558.22	1.94%
2009-05-29	0	1.550	1.420	1.580	1.350	1.550	295,000	436,850	1.4808	555.7	509.1	566.5	484.0	555.7	823	530.92	22.05%
2009-05-27	0	1.270	1.270	1.300	1.260	1.450	275,000	360,850	1.3122	455.3	455.3	466.1	451.7	519.9	767	470.45	6.72%
2009-05-26	0	1.190	1.020	1.250	1.150	1.190	50,000	59,100	1.1820	426.6	365.7	448.2	412.3	426.6	139	423.77	4.39%
2009-05-25	0	1.140	1.020	1.190	0.990	1.200	755,000	815,550	1.0802	408.7	365.7	426.6	354.9	430.2	2,106	387.28	18.75%
2009-05-22	0	0.960	0.910	1.000	0.910	0.960	80,000	76,100	0.9513	344.2	326.3	358.5	326.3	344.2	223	341.04	3.23%
2009-05-21	0	0.930	0.900	0.990	0.930	0.930	60,000	55,800	0.9300	333.4	322.7	354.9	333.4	333.4	167	333.43	-4.12%
2009-05-20	0	0.970	0.910	0.970	0.990	0.990	20,000	19,800	0.9900	347.8	326.3	347.8	354.9	354.9	56	354.94	2.11%
2009-05-19	0	0.950	0.910	1.000	0.950	0.950	70,000	66,500	0.9500	340.6	326.3	358.5	340.6	340.6	195	340.60	-5.00%
2009-05-18	0	1.000	0.960	1.000	-	-	0	0	-	358.5	344.2	358.5	-	-	0	-	0.00%
2009-05-15	0	1.000	0.970	1.030	0.970	1.100	330,000	329,950	0.9998	358.5	347.8	369.3	347.8	394.4	920	358.47	5.26%
2009-05-14	0	0.950	0.910	1.040	0.950	0.960	30,000	28,700	0.9567	340.6	326.3	372.9	340.6	344.2	84	342.99	-6.86%
2009-05-13	0	1.020	0.910	1.050	-	-	0	0	-	365.7	326.3	376.4	-	-	0	-	0.00%
2009-05-12	0	1.020	0.960	1.020	-	-	15,000	15,300	1.0200	365.7	344.2	365.7	-	-	42	365.69	-2.86%
2009-05-11	0	1.050	0.940	1.090	1.020	1.050	40,000	41,100	1.0275	376.4	337.0	390.8	365.7	376.4	112	368.38	2.94%
2009-05-08	0	1.020	0.940	1.020	1.080	1.080	10,000	10,800	1.0800	365.7	337.0	365.7	387.2	387.2	28	387.20	13.33%
2009-05-07	0	0.900	0.860	1.000	0.900	0.900	20,000	18,000	0.9000	322.7	308.3	358.5	322.7	322.7	56	322.67	0.00%
2009-05-06	0	0.900	0.850	0.990	0.890	0.900	30,000	26,900	0.8967	322.7	304.7	354.9	319.1	322.7	84	321.47	7.14%
2009-05-05	0	0.840	0.840	0.890	-	-	0	0	-	301.2	301.2	319.1	-	-	0	-	1.20%
2009-05-04	0	0.830	0.830	0.890	0.810	0.810	10,000	8,100	0.8100	297.6	297.6	319.1	290.4	290.4	28	290.40	-6.74%
2009-04-30	0	0.890	0.810	0.890	-	-	0	0	-	319.1	290.4	319.1	-	-	0	-	0.00%
2009-04-29	0	0.890	0.810	0.830	0.890	0.890	10,000	8,900	0.8900	319.1	290.4	297.6	319.1	319.1	28	319.08	0.00%
2009-04-28	0	0.890	-	0.890	-	-	0	0	-	319.1	-	319.1	-	-	0	-	-1.11%
2009-04-27	0	0.900	0.830	0.950	-	-	0	0	-	322.7	297.6	340.6	-	-	0	-	0.00%
2009-04-24	0	0.900	0.840	1.060	0.900	0.900	50,000	45,000	0.9000	322.7	301.2	380.0	322.7	322.7	139	322.67	0.00%
2009-04-23	0	0.900	0.860	1.080	0.900	0.900	20,000	18,000	0.9000	322.7	308.3	387.2	322.7	322.7	56	322.67	2.27%
2009-04-22	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	315.5	315.5	322.7	315.5	315.5	56	315.50	-5.38%
2009-04-21	0	0.930	0.860	0.930	-	-	0	0	-	333.4	308.3	333.4	-	-	0	-	-2.11%
2009-04-20	0	0.950	0.880	0.950	-	-	0	0	-	340.6	315.5	340.6	-	-	0	-	-2.06%
2009-04-17	0	0.970	0.870	0.970	0.970	0.980	150,000	146,000	0.9733	347.8	311.9	347.8	347.8	351.4	418	348.96	7.78%
2009-04-16	0	0.900	0.820	0.930	0.900	0.900	20,000	18,000	0.9000	322.7	294.0	333.4	322.7	322.7	56	322.67	-1.10%
2009-04-15	0	0.910	0.830	0.910	0.910	0.910	10,000	9,100	0.9100	326.3	297.6	326.3	326.3	326.3	28	326.26	-2.15%
2009-04-14	0	0.930	0.850	0.930	0.870	0.940	20,000	17,750	0.8875	333.4	304.7	333.4	311.9	337.0	56	318.19	6.90%
2009-04-09	0	0.870	0.830	0.870	0.790	0.940	90,000	72,750	0.8083	311.9	297.6	311.9	283.2	337.0	251	289.81	2.35%
2009-04-08	0	0.850	0.800	0.970	-	-	0	0	-	304.7	286.8	347.8	-	-	0	-	0.00%
2009-04-07	0	0.850	0.850	0.880	0.840	0.880	455,000	396,300	0.8710	304.7	304.7	315.5	301.2	315.5	1,269	312.27	-9.57%
2009-04-06	0	0.940	0.830	0.970	-	-	0	0	-	337.0	297.6	347.8	-	-	0	-	0.00%
2009-04-03	0	0.940	0.850	0.960	-	-	0	0	-	337.0	304.7	344.2	-	-	0	-	0.00%
2009-04-02	0	0.940	0.820	0.940	0.850	0.940	40,000	34,700	0.8675	337.0	294.0	337.0	304.7	337.0	112	311.02	9.30%
2009-04-01	0	0.860	0.810	0.900	-	-	0	0	-	308.3	290.4	322.7	-	-	0	-	0.00%
2009-03-31	0	0.860	0.790	0.920	-	-	0	0	-	308.3	283.2	329.8	-	-	0	-	0.00%
2009-03-30	0	0.860	0.780	0.860	-	-	0	0	-	308.3	279.6	308.3	-	-	0	-	-1.15%
2009-03-27	0	0.870	0.790	0.900	0.790	0.870	85,000	67,550	0.7947	311.9	283.2	322.7	283.2	311.9	237	284.92	2.35%
2009-03-26	0	0.850	0.770	0.890	0.810	0.850	630,000	531,400	0.8435	304.7	276.1	319.1	290.4	304.7	1,757	302.41	1.19%
2009-03-25	0	0.840	0.740	0.900	-	-	0	0	-	301.2	265.3	322.7	-	-	0	-	0.00%
2009-03-24	0	0.840	0.720	0.840	0.840	0.840	5,000	4,200	0.8400	301.2	258.1	301.2	301.2	301.2	14	301.16	-1.18%
2009-03-23	0	0.850	0.750	0.900	0.660	0.850	530,000	399,300	0.7534	304.7	268.9	322.7	236.6	304.7	1,478	270.11	-1.16%
2009-03-20	0	0.860	0.660	0.860	-	-	0	0	-	308.3	236.6	308.3	-	-	0	-	0.00%
2009-03-19	0	0.860	0.690	0.860	-	-	0	0	-	308.3	247.4	308.3	-	-	0	-	0.00%
2009-03-18	0	0.860	0.300	1.020	-	-	0	0	-	308.3	107.6	365.7	-	-	0	-	0.00%
2009-03-17	0	0.860	0.720	0.860	-	-	0	0	-	308.3	258.1	308.3	-	-	0	-	0.00%
2009-03-16	0	0.860	0.720	0.970	-	-	0	0	-	308.3	258.1	347.8	-	-	0	-	0.00%
2009-03-13	0	0.860	0.730	1.010	-	-	0	0	-	308.3	261.7	362.1	-	-	0	-	0.00%
2009-03-12	0	0.860	0.700	0.860	-	-	0	0	-	308.3	251.0	308.3	-	-	0	-	0.00%
2009-03-11	0	0.860	0.760	0.860	-	-	0	0	-	308.3	272.5	308.3	-	-	0	-	0.00%
2009-03-10	0	0.860	0.720	0.860	-	-	0	0	-	308.3	258.1	308.3	-	-	0	-	0.00%
2009-03-09	0	0.860	0.425	0.990	-	-	0	0	-	308.3	152.4	354.9	-	-	0	-	0.00%
2009-03-06	0	0.860	0.500	0.990	-	-	0	0	-	308.3	179.3	354.9	-	-	0	-	0.00%
2009-03-05	0	0.860	0.740	1.010	-	-	0	0	-	308.3	265.3	362.1	-	-	0	-	0.00%
2009-03-04	0	0.860	0.760	0.990	-	-	0	0	-	308.3	272.5	354.9	-	-	0	-	0.00%
2009-03-03	0	0.860	0.860	0.970	0.860	0.860	10,000	8,600	0.8600	308.3	308.3	347.8	308.3	308.3	28	308.33	-14.00%
2009-03-02	0	1.000	0.880	1.000	-	-	2,000	1,600	0.8000	358.5	315.5	358.5	-	-	6	286.82	-2.91%
2009-02-27	0	1.030	0.880	1.030	-	-	0	0	-	369.3	315.5	369.3	-	-	0	-	-0.96%
2009-02-26	0	1.040	0.890	1.040	-	-	0	0	-	372.9	319.1	372.9	-	-	0	-	-0.95%
2009-02-25	0	1.050	0.880	1.050	-	-	0	0	-	376.4	315.5	376.4	-	-	0	-	-2.78%
2009-02-24	0	1.080	0.880	1.080	-	-	0	0	-	387.2	315.5	387.2	-	-	0	-	-0.92%
2009-02-23	0	1.090	0.500	1.090	-	-	0	0	-	390.8	179.3	390.8	-	-	0	-	0.00%
2009-02-20	0	1.090	-	1.090	-	-	0	0	-	390.8	-	390.8	-	-	0	-	-0.91%
2009-02-19	0	1.100	0.900	1.100	1.110	1.110	10,000	11,100	1.1100	394.4	322.7	394.4	398.0	398.0	28	397.96	-0.90%
2009-02-18	0	1.110	0.900	1.110	-	-	0	0	-	398.0	322.7	398.0	-	-	0	-	-2.63%
2009-02-17	0	1.140	1.000	1.110	1.070	1.200	55,000	60,000	1.0909	408.7	358.5	398.0	383.6	430.2	153	391.12	10.68%
2009-02-16	0	1.030	0.890	1.050	-	-	0	0	-	369.3	319.1	376.4	-	-	0	-	0.00%
2009-02-13	0	1.030	0.950	1.050	1.030	1.030	20,000	20,600	1.0300	369.3	340.6	376.4	369.3	369.3	56	369.28	1.98%
2009-02-12	0	1.010	0.980	1.050	0.980	1.010	55,000	55,050	1.0009	362.1	351.4	376.4	351.4	362.1	153	358.85	6.32%
2009-02-11	0	0.950	0.910	0.970	0.900	0.950	35,000	32,200	0.9200	340.6	326.3	347.8	322.7	340.6	98	329.84	5.56%
2009-02-10	0	0.900	0.720	0.960	-	-	0	0	-	322.7	258.1	344.2	-	-	0	-	0.00%
2009-02-09	0	0.900	0.810	0.900	-	-	0	0	-	322.7	290.4	322.7	-	-	0	-	0.00%
2009-02-06	0	0.900	0.800	0.920	0.900	0.900	50,000	45,000	0.9000	322.7	286.8	329.8	322.7	322.7	139	322.67	5.88%
2009-02-05	0	0.850	0.790	0.900	-	-	0	0	-	304.7	283.2	322.7	-	-	0	-	0.00%
2009-02-04	0	0.850	0.780	0.940	-	-	0	0	-	304.7	279.6	337.0	-	-	0	-	0.00%
2009-02-03	0	0.850	0.760	0.890	-	-	0	0	-	304.7	272.5	319.1	-	-	0	-	0.00%
2009-02-02	0	0.850	0.720	0.900	-	-	0	0	-	304.7	258.1	322.7	-	-	0	-	0.00%
2009-01-30	0	0.850	0.850	0.900	-	-	0	0	-	304.7	304.7	322.7	-	-	0	-	0.00%
2009-01-29	0	0.850	0.850	0.900	0.850	0.850	2,430,000	2,065,500	0.8500	304.7	304.7	322.7	304.7	304.7	6,778	304.74	4.94%
2009-01-23	0	0.810	0.790	0.840	-	-	0	0	-	290.4	283.2	301.2	-	-	0	-	0.00%
2009-01-22	0	0.810	0.810	0.860	0.800	0.860	740,000	622,250	0.8409	290.4	290.4	308.3	286.8	308.3	2,064	301.47	-3.57%
2009-01-21	0	0.840	0.800	0.850	-	-	0	0	-	301.2	286.8	304.7	-	-	0	-	0.00%
2009-01-20	0	0.840	0.730	0.850	0.840	0.850	2,000,000	1,694,000	0.8470	301.2	261.7	304.7	301.2	304.7	5,578	303.67	-1.18%
2009-01-19	0	0.850	0.790	0.850	-	-	0	0	-	304.7	283.2	304.7	-	-	0	-	0.00%
2009-01-16	0	0.850	0.850	0.880	0.850	0.850	295,000	250,750	0.8500	304.7	304.7	315.5	304.7	304.7	823	304.74	0.00%
2009-01-15	0	0.850	0.810	0.850	0.850	0.850	3,405,000	2,894,250	0.8500	304.7	290.4	304.7	304.7	304.7	9,497	304.74	0.00%
2009-01-14	0	0.850	0.740	0.850	0.850	0.900	7,770,000	6,610,300	0.8507	304.7	265.3	304.7	304.7	322.7	21,672	305.01	-1.16%
2009-01-13	0	0.860	0.800	0.860	0.840	0.860	4,965,000	4,220,350	0.8500	308.3	286.8	308.3	301.2	308.3	13,849	304.75	1.18%
2009-01-12	0	0.850	0.800	0.850	0.840	0.850	1,300,000	1,095,700	0.8428	304.7	286.8	304.7	301.2	304.7	3,626	302.18	-1.16%
2009-01-09	0	0.860	0.830	0.860	0.860	0.860	5,720,000	4,864,200	0.8504	308.3	297.6	308.3	308.3	308.3	15,954	304.88	1.18%
2009-01-08	0	0.850	0.830	0.850	0.850	0.850	1,000,000	850,000	0.8500	304.7	297.6	304.7	304.7	304.7	2,789	304.74	0.00%
2009-01-07	0	0.850	0.800	0.850	0.840	0.870	2,145,000	1,813,550	0.8455	304.7	286.8	304.7	301.2	311.9	5,983	303.12	0.00%
2009-01-06	0	0.850	0.700	0.850	0.800	0.850	45,000	36,250	0.8056	304.7	251.0	304.7	286.8	304.7	126	288.81	0.00%
2009-01-05	0	0.850	0.800	0.840	0.800	1.000	125,000	106,000	0.8480	304.7	286.8	301.2	286.8	358.5	349	304.03	0.00%
2009-01-02	0	0.850	-	0.960	-	-	0	0	-	304.7	-	344.2	-	-	0	-	0.00%
2008-12-31	0	0.850	0.610	0.960	-	-	0	0	-	304.7	218.7	344.2	-	-	0	-	0.00%
2008-12-30	0	0.850	0.610	0.930	-	-	0	0	-	304.7	218.7	333.4	-	-	0	-	0.00%
2008-12-29	0	0.850	-	0.920	-	-	0	0	-	304.7	-	329.8	-	-	0	-	0.00%
2008-12-24	0	0.850	0.580	0.850	0.930	0.930	250,000	232,500	0.9300	304.7	207.9	304.7	333.4	333.4	697	333.43	16.44%
2008-12-23	0	0.730	0.530	0.930	-	-	0	0	-	261.7	190.0	333.4	-	-	0	-	0.00%
2008-12-22	0	0.730	0.730	0.930	0.730	0.730	5,000	3,650	0.7300	261.7	261.7	333.4	261.7	261.7	14	261.72	0.00%
2008-12-19	0	0.730	0.530	-	-	-	0	0	-	261.7	190.0	-	-	-	0	-	0.00%
2008-12-18	0	0.730	0.530	0.730	-	-	0	0	-	261.7	190.0	261.7	-	-	0	-	0.00%
2008-12-17	0	0.730	0.530	0.730	-	-	0	0	-	261.7	190.0	261.7	-	-	0	-	0.00%
2008-12-16	0	0.730	0.520	-	-	-	0	0	-	261.7	186.4	-	-	-	0	-	0.00%
2008-12-15	0	0.730	0.520	0.730	-	-	500,000	400,000	0.8000	261.7	186.4	261.7	-	-	1,395	286.82	0.00%
2008-12-12	0	0.730	0.550	-	-	-	0	0	-	261.7	197.2	-	-	-	0	-	0.00%
2008-12-11	0	0.730	0.600	0.730	-	-	0	0	-	261.7	215.1	261.7	-	-	0	-	-3.95%
2008-12-10	0	0.760	0.600	0.760	0.760	0.760	80,000	60,800	0.7600	272.5	215.1	272.5	272.5	272.5	223	272.48	-1.30%
2008-12-09	0	0.770	0.550	0.770	0.780	0.780	60,000	46,800	0.7800	276.1	197.2	276.1	279.6	279.6	167	279.65	-4.94%
2008-12-08	0	0.810	0.455	0.850	-	-	0	0	-	290.4	163.1	304.7	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2008-11-27	0	0.810	0.610	0.810	0.780	0.820	65,000	51,800	0.7969	290.4	218.7	290.4	279.6	294.0	181	285.71	1.25%
2008-11-26	0	0.800	0.600	0.820	-	-	0	0	-	286.8	215.1	294.0	-	-	0	-	0.00%
2008-11-25	0	0.800	0.600	0.800	0.800	0.800	30,000	24,000	0.8000	286.8	215.1	286.8	286.8	286.8	84	286.82	-6.98%
2008-11-24	0	0.860	0.640	0.860	0.600	0.870	700,000	421,350	0.6019	308.3	229.5	308.3	215.1	311.9	1,952	215.80	-2.27%
2008-11-21	0	0.880	0.405	0.880	0.890	0.890	10,000	8,900	0.8900	315.5	145.2	315.5	319.1	319.1	28	319.08	-2.22%
2008-11-20	0	0.900	0.410	1.100	-	-	0	0	-	322.7	147.0	394.4	-	-	0	-	0.00%
2008-11-19	0	0.900	0.650	0.900	-	-	0	0	-	322.7	233.0	322.7	-	-	0	-	-1.10%
2008-11-18	0	0.910	0.405	0.910	-	-	0	0	-	326.3	145.2	326.3	-	-	0	-	0.00%
2008-11-17	0	0.910	0.800	0.910	0.920	0.920	5,000	4,600	0.9200	326.3	286.8	326.3	329.8	329.8	14	329.84	-2.15%
2008-11-14	0	0.930	0.800	1.130	-	-	0	0	-	333.4	286.8	405.1	-	-	0	-	0.00%
2008-11-13	0	0.930	0.930	0.950	-	-	0	0	-	333.4	333.4	340.6	-	-	0	-	0.00%
2008-11-12	0	0.930	0.750	0.950	-	-	0	0	-	333.4	268.9	340.6	-	-	0	-	0.00%
2008-11-11	0	0.930	0.560	0.930	-	-	0	0	-	333.4	200.8	333.4	-	-	0	-	-1.06%
2008-11-10	0	0.940	0.660	1.000	-	-	0	0	-	337.0	236.6	358.5	-	-	0	-	0.00%
2008-11-07	0	0.940	0.600	0.940	0.920	0.940	60,000	55,600	0.9267	337.0	215.1	337.0	329.8	337.0	167	332.23	2.17%
2008-11-06	0	0.920	0.600	0.990	-	-	0	0	-	329.8	215.1	354.9	-	-	0	-	0.00%
2008-11-05	0	0.920	0.720	0.920	0.920	0.970	710,000	684,450	0.9640	329.8	258.1	329.8	329.8	347.8	1,980	345.62	-2.13%
2008-11-04	0	0.940	0.405	0.940	-	-	0	0	-	337.0	145.2	337.0	-	-	0	-	-1.05%
2008-11-03	0	0.950	-	0.950	-	-	0	0	-	340.6	-	340.6	-	-	0	-	0.00%
2008-10-31	0	0.950	0.700	0.950	0.950	0.970	700,000	669,000	0.9557	340.6	251.0	340.6	340.6	347.8	1,952	342.64	0.00%
2008-10-30	0	0.950	0.375	1.050	-	-	0	0	-	340.6	134.4	376.4	-	-	0	-	0.00%
2008-10-29	0	0.950	0.435	0.950	0.950	0.950	5,000	4,750	0.9500	340.6	156.0	340.6	340.6	340.6	14	340.60	4.40%
2008-10-28	0	0.910	0.350	0.910	-	-	0	0	-	326.3	125.5	326.3	-	-	0	-	0.00%
2008-10-27	0	0.910	0.405	0.910	-	-	0	0	-	326.3	145.2	326.3	-	-	0	-	-1.09%
2008-10-24	0	0.920	0.540	0.920	-	-	0	0	-	329.8	193.6	329.8	-	-	0	-	0.00%
2008-10-23	0	0.920	0.430	0.920	-	-	0	0	-	329.8	154.2	329.8	-	-	0	-	-2.13%
2008-10-22	0	0.940	0.760	0.940	0.960	0.960	5,000	4,800	0.9600	337.0	272.5	337.0	344.2	344.2	14	344.18	-2.08%
2008-10-21	0	0.960	0.760	1.100	0.960	0.960	40,000	38,400	0.9600	344.2	272.5	394.4	344.2	344.2	112	344.18	0.00%
2008-10-20	0	0.960	0.780	0.960	-	-	5,000	4,900	0.9800	344.2	279.6	344.2	-	-	14	351.35	-2.04%
2008-10-17	0	0.980	0.780	1.100	-	-	0	0	-	351.4	279.6	394.4	-	-	0	-	0.00%
2008-10-16	0	0.980	0.780	1.100	0.980	0.980	10,000	9,800	0.9800	351.4	279.6	394.4	351.4	351.4	28	351.35	-16.95%
2008-10-15	0	1.180	0.980	1.200	-	-	0	0	-	423.1	351.4	430.2	-	-	0	-	0.00%
2008-10-14	0	1.180	1.150	1.200	1.050	1.180	140,000	160,000	1.1429	423.1	412.3	430.2	376.4	423.1	390	409.74	-1.67%
2008-10-13	0	1.200	1.050	1.240	1.200	1.250	125,000	154,250	1.2340	430.2	376.4	444.6	430.2	448.2	349	442.42	-7.69%
2008-10-10	0	1.300	1.250	1.350	1.300	1.300	20,000	26,000	1.3000	466.1	448.2	484.0	466.1	466.1	56	466.08	-3.70%
2008-10-09	0	1.350	1.150	1.480	-	-	0	0	-	484.0	412.3	530.6	-	-	0	-	0.00%
2008-10-08	0	1.350	1.350	1.500	1.350	1.550	20,000	28,100	1.4050	484.0	484.0	537.8	484.0	555.7	56	503.72	-13.46%
2008-10-06	0	1.560	1.200	1.560	1.360	1.560	20,000	28,250	1.4125	559.3	430.2	559.3	487.6	559.3	56	506.41	-1.27%
2008-10-03	0	1.580	1.300	1.580	1.400	1.580	20,000	29,400	1.4700	566.5	466.1	566.5	501.9	566.5	56	527.03	12.86%
2008-10-02	0	1.400	0.750	1.400	1.400	1.400	5,000	7,000	1.4000	501.9	268.9	501.9	501.9	501.9	14	501.93	-11.39%
2008-09-30	0	1.580	1.400	1.600	1.580	1.620	440,000	711,200	1.6164	566.5	501.9	573.6	566.5	580.8	1,227	579.50	-4.24%
2008-09-29	0	1.650	1.500	1.650	1.500	1.710	730,000	1,210,200	1.6578	591.6	537.8	591.6	537.8	613.1	2,036	594.36	-3.51%
2008-09-26	0	1.710	1.030	1.710	1.700	1.720	290,000	496,800	1.7131	613.1	369.3	613.1	609.5	616.7	809	614.19	0.59%
2008-09-25	0	1.700	0.930	1.730	-	-	0	0	-	609.5	333.4	620.2	-	-	0	-	0.00%
2008-09-24	0	1.700	1.070	1.720	-	-	0	0	-	609.5	383.6	616.7	-	-	0	-	0.00%
2008-09-23	0	1.700	1.130	1.800	-	-	0	0	-	609.5	405.1	645.3	-	-	0	-	0.00%
2008-09-22	0	1.700	1.010	1.730	-	-	0	0	-	609.5	362.1	620.2	-	-	0	-	0.00%
2008-09-19	0	1.700	1.600	1.770	1.700	1.700	50,000	88,200	1.7640	609.5	573.6	634.6	609.5	609.5	139	632.43	0.00%
2008-09-18	0	1.700	1.360	1.700	1.560	1.700	15,000	24,100	1.6067	609.5	487.6	609.5	559.3	609.5	42	576.03	-3.41%
2008-09-17	0	1.760	1.600	1.780	1.600	1.760	1,495,000	2,476,650	1.6566	631.0	573.6	638.2	573.6	631.0	4,170	593.94	-2.22%
2008-09-16	0	1.800	1.430	1.800	1.820	1.870	545,000	1,007,900	1.8494	645.3	512.7	645.3	652.5	670.4	1,520	663.04	-4.26%
2008-09-12	0	1.880	1.430	1.880	-	-	0	0	-	674.0	512.7	674.0	-	-	0	-	0.00%
2008-09-11	0	1.880	1.430	1.880	-	-	0	0	-	674.0	512.7	674.0	-	-	0	-	0.00%
2008-09-10	0	1.880	1.430	1.880	1.880	1.880	5,000	9,400	1.8800	674.0	512.7	674.0	674.0	674.0	14	674.02	0.00%
2008-09-09	0	1.880	1.430	1.880	-	-	0	0	-	674.0	512.7	674.0	-	-	0	-	-1.05%
2008-09-08	0	1.900	1.860	1.900	1.750	1.900	15,000	27,000	1.8000	681.2	666.9	681.2	627.4	681.2	42	645.34	0.53%
2008-09-05	0	1.890	1.700	1.890	-	-	0	0	-	677.6	609.5	677.6	-	-	0	-	-0.53%
2008-09-04	0	1.900	1.700	1.900	1.890	1.920	240,000	457,600	1.9067	681.2	609.5	681.2	677.6	688.4	669	683.58	0.00%
2008-09-03	0	1.900	1.760	1.900	1.860	1.900	35,000	65,800	1.8800	681.2	631.0	681.2	666.9	681.2	98	674.02	1.60%
2008-09-02	0	1.870	1.410	1.870	1.850	1.870	310,000	577,700	1.8635	670.4	505.5	670.4	663.3	670.4	865	668.12	4.47%
2008-09-01	0	1.790	1.790	1.880	-	-	0	0	-	641.8	641.8	674.0	-	-	0	-	0.00%
2008-08-29	0	1.790	1.750	1.880	1.790	1.890	320,000	603,750	1.8867	641.8	627.4	674.0	641.8	677.6	893	676.43	-5.79%
2008-08-28	0	1.900	1.500	1.900	-	-	60,000	102,000	1.7000	681.2	537.8	681.2	-	-	167	609.49	0.00%
2008-08-27	0	1.900	1.500	1.900	1.900	1.900	40,000	76,000	1.9000	681.2	537.8	681.2	681.2	681.2	112	681.19	2.70%
2008-08-26	0	1.850	1.560	1.910	1.850	1.920	200,000	377,000	1.8850	663.3	559.3	684.8	663.3	688.4	558	675.81	-3.65%
2008-08-25	0	1.920	1.500	1.930	1.900	1.920	190,000	363,000	1.9105	688.4	537.8	691.9	681.2	688.4	530	684.97	0.00%
2008-08-21	0	1.920	1.500	1.920	1.900	1.950	305,000	586,650	1.9234	688.4	537.8	688.4	681.2	699.1	851	689.60	-1.54%
2008-08-20	0	1.950	1.540	1.950	1.900	1.950	200,000	385,000	1.9250	699.1	552.1	699.1	681.2	699.1	558	690.16	0.00%
2008-08-19	0	1.950	1.500	1.950	1.870	1.980	405,000	788,850	1.9478	699.1	537.8	699.1	670.4	709.9	1,130	698.32	4.28%
2008-08-18	0	1.870	1.660	1.870	1.500	1.900	70,000	119,150	1.7021	670.4	595.1	670.4	537.8	681.2	195	610.26	-6.03%
2008-08-15	0	1.990	1.300	1.990	1.990	1.990	100,000	199,000	1.9900	713.5	466.1	713.5	713.5	713.5	279	713.46	0.51%
2008-08-14	0	1.980	1.000	1.980	-	-	0	0	-	709.9	358.5	709.9	-	-	0	-	-1.00%
2008-08-13	0	2.000	1.300	2.000	1.950	2.000	400,000	793,000	1.9825	717.0	466.1	717.0	699.1	717.0	1,116	710.77	0.00%
2008-08-12	0	2.000	1.900	2.000	1.950	2.010	10,000	19,800	1.9800	717.0	681.2	717.0	699.1	720.6	28	709.87	1.01%
2008-08-11	0	1.980	1.900	1.980	2.000	2.000	100,000	200,000	2.0000	709.9	681.2	709.9	717.0	717.0	279	717.04	1.54%
2008-08-08	0	1.950	1.300	2.000	-	-	0	0	-	699.1	466.1	717.0	-	-	0	-	0.00%
2008-08-07	0	1.950	1.900	2.000	-	-	0	0	-	699.1	681.2	717.0	-	-	0	-	0.00%
2008-08-05	0	1.950	1.510	2.030	-	-	0	0	-	699.1	541.4	727.8	-	-	0	-	0.00%
2008-08-04	0	1.950	1.900	2.020	-	-	535,000	1,043,250	1.9500	699.1	681.2	724.2	-	-	1,492	699.12	0.00%
2008-08-01	0	1.950	1.600	2.020	1.950	2.050	520,000	1,046,050	2.0116	699.1	573.6	724.2	699.1	735.0	1,450	721.22	-2.50%
2008-07-31	0	2.000	1.200	2.000	-	-	0	0	-	717.0	430.2	717.0	-	-	0	-	-0.50%
2008-07-30	0	2.010	1.990	2.010	1.830	2.080	485,000	990,500	2.0423	720.6	713.5	720.6	656.1	745.7	1,353	732.20	1.01%
2008-07-29	0	1.990	1.200	2.000	1.990	1.990	15,000	29,850	1.9900	713.5	430.2	717.0	713.5	713.5	42	713.46	0.00%
2008-07-28	0	1.990	1.900	2.080	-	-	0	0	-	713.5	681.2	745.7	-	-	0	-	0.00%
2008-07-25	0	1.990	1.800	2.000	1.990	2.040	330,000	664,700	2.0142	713.5	645.3	717.0	713.5	731.4	920	722.15	-2.93%
2008-07-24	0	2.050	1.900	2.050	2.050	2.050	100,000	205,000	2.0500	735.0	681.2	735.0	735.0	735.0	279	734.97	0.00%
2008-07-23	0	2.050	1.510	2.090	-	-	0	0	-	735.0	541.4	749.3	-	-	0	-	0.00%
2008-07-22	0	2.050	1.300	2.100	2.050	2.140	365,000	777,950	2.1314	735.0	466.1	752.9	735.0	767.2	1,018	764.14	-4.21%
2008-07-21	0	2.140	1.500	2.140	1.950	2.140	40,000	83,450	2.0863	767.2	537.8	767.2	699.1	767.2	112	747.97	0.00%
2008-07-18	0	2.140	1.200	2.150	-	-	0	0	-	767.2	430.2	770.8	-	-	0	-	0.00%
2008-07-17	0	2.140	1.950	2.140	2.140	2.140	320,000	684,800	2.1400	767.2	699.1	767.2	767.2	767.2	893	767.24	1.90%
2008-07-16	0	2.100	1.200	2.150	-	-	0	0	-	752.9	430.2	770.8	-	-	0	-	0.00%
2008-07-15	0	2.100	1.900	2.100	-	-	0	0	-	752.9	681.2	752.9	-	-	0	-	-2.78%
2008-07-14	0	2.160	1.720	2.160	-	-	0	0	-	774.4	616.7	774.4	-	-	0	-	0.00%
2008-07-11	0	2.160	1.300	2.170	-	-	0	0	-	774.4	466.1	778.0	-	-	0	-	0.00%
2008-07-10	0	2.160	1.300	2.160	-	-	0	0	-	774.4	466.1	774.4	-	-	0	-	0.00%
2008-07-09	0	2.160	1.300	2.160	2.130	2.180	420,000	904,600	2.1538	774.4	466.1	774.4	763.7	781.6	1,171	772.19	2.37%
2008-07-08	0	2.110	-	2.110	2.130	2.130	10,000	21,300	2.1300	756.5	-	756.5	763.7	763.7	28	763.65	0.48%
2008-07-07	0	2.100	2.000	2.100	2.000	2.100	430,000	887,200	2.0633	752.9	717.0	752.9	717.0	752.9	1,199	739.72	5.00%
2008-07-04	0	2.000	1.900	2.000	-	-	0	0	-	717.0	681.2	717.0	-	-	0	-	0.00%
2008-07-03	0	2.000	1.900	2.000	2.000	2.000	5,000	10,000	2.0000	717.0	681.2	717.0	717.0	717.0	14	717.04	0.00%
2008-07-02	0	2.000	1.800	2.000	1.900	2.000	20,000	39,500	1.9750	717.0	645.3	717.0	681.2	717.0	56	708.08	0.00%
2008-06-30	0	2.000	1.800	2.000	2.000	2.000	5,000	10,000	2.0000	717.0	645.3	717.0	717.0	717.0	14	717.04	5.26%
2008-06-27	0	1.900	1.800	2.000	1.900	1.900	40,000	76,000	1.9000	681.2	645.3	717.0	681.2	681.2	112	681.19	0.00%
2008-06-26	0	1.900	-	2.000	1.900	2.000	120,000	237,000	1.9750	681.2	-	717.0	681.2	717.0	335	708.08	-5.00%
2008-06-25	0	2.000	1.800	2.000	1.900	2.000	350,000	685,000	1.9571	717.0	645.3	717.0	681.2	717.0	976	701.68	8.11%
2008-06-24	0	1.850	1.750	2.100	-	-	0	0	-	663.3	627.4	752.9	-	-	0	-	0.00%
2008-06-23	0	1.850	1.780	1.990	-	-	0	0	-	663.3	638.2	713.5	-	-	0	-	0.00%
2008-06-20	0	1.850	1.850	1.950	1.840	1.850	60,000	110,900	1.8483	663.3	663.3	699.1	659.7	663.3	167	662.67	-2.63%
2008-06-19	0	1.900	1.800	1.950	-	-	0	0	-	681.2	645.3	699.1	-	-	0	-	0.00%
2008-06-18	0	1.900	1.820	2.000	1.800	1.900	150,000	273,150	1.8210	681.2	652.5	717.0	645.3	681.2	418	652.87	2.15%
2008-06-17	0	1.860	1.810	2.000	-	-	0	0	-	666.9	648.9	717.0	-	-	0	-	0.00%
2008-06-16	0	1.860	1.860	2.000	1.850	1.900	380,000	708,150	1.8636	666.9	666.9	717.0	663.3	681.2	1,060	668.12	-4.62%
2008-06-13	0	1.950	1.910	2.050	1.950	1.950	10,000	19,500	1.9500	699.1	684.8	735.0	699.1	699.1	28	699.12	-0.51%
2008-06-12	0	1.960	1.920	2.000	1.960	2.000	40,000	79,200	1.9800	702.7	688.4	717.0	702.7	717.0	112	709.87	0.00%
2008-06-11	0	1.960	1.950	2.100	-	-	0	0	-	702.7	699.1	752.9	-	-	0	-	0.00%
2008-06-10	0	1.960	1.960	2.000	1.960	2.000	85,000	169,450	1.9935	702.7	702.7	717.0	702.7	717.0	237	714.72	-6.67%
2008-06-06	0	2.100	2.010	2.150	2.100	2.100	20,000	42,000	2.1000	752.9	720.6	770.8	752.9	752.9	56	752.90	5.00%
2008-06-05	0	2.000	2.000	2.050	2.000	2.050	70,000	141,000	2.0143	717.0	717.0	735.0	717.0	735.0	195	722.17	-2.44%
2008-06-04	0	2.050	2.010	2.100	2.050	2.050	10,000	20,500	2.0500	735.0	720.6	752.9	735.0	735.0	28	734.97	2.50%
2008-06-03	0	2.000	1.900	2.070	2.000	2.000	20,000	40,000	2.0000	717.0	681.2	742.1	717.0	717.0	56	717.04	-4.76%
2008-06-02	0	2.100	2.010	2.130	2.030	2.190	470,000	1,003,400	2.1349	752.9	720.6	763.7	727.8	785.2	1,311	765.41	-2.78%
2008-05-30	0	2.160	1.970	2.200	-	-	0	0	-	774.4	706.3	788.7	-	-	0	-	0.00%
2008-05-29	0	2.160	2.000	2.160	2.050	2.180	250,000	524,000	2.0960	774.4	717.0	774.4	735.0	781.6	697	751.46	8.00%
2008-05-28	0	2.000	1.960	2.200	-	-	0	0	-	717.0	702.7	788.7	-	-	0	-	0.00%
2008-05-27	0	2.000	1.910	2.200	-	-	0	0	-	717.0	684.8	788.7	-	-	0	-	0.00%
2008-05-26	0	2.000	1.900	2.000	2.000	2.000	50,000	100,000	2.0000	717.0	681.2	717.0	717.0	717.0	139	717.04	0.00%
2008-05-23	0	2.000	1.920	2.000	-	-	0	0	-	717.0	688.4	717.0	-	-	0	-	0.00%
2008-05-22	0	2.000	1.950	2.000	1.850	2.000	135,000	259,500	1.9222	717.0	699.1	717.0	663.3	717.0	377	689.16	-4.76%
2008-05-21	0	2.100	2.000	2.100	2.100	2.120	20,000	42,200	2.1100	752.9	717.0	752.9	752.9	760.1	56	756.48	-0.94%
2008-05-20	0	2.120	1.950	2.120	1.950	2.120	15,000	30,100	2.0067	760.1	699.1	760.1	699.1	760.1	42	719.43	0.00%
2008-05-19	0	2.120	2.000	2.120	2.100	2.200	170,000	367,000	2.1588	760.1	717.0	760.1	752.9	788.7	474	773.99	6.00%
2008-05-16	0	2.000	2.000	2.120	2.000	2.000	60,000	120,000	2.0000	717.0	717.0	760.1	717.0	717.0	167	717.04	0.00%
2008-05-15	0	2.000	1.960	2.120	1.850	2.200	255,000	538,450	2.1116	717.0	702.7	760.1	663.3	788.7	711	757.04	7.53%
2008-05-14	0	1.860	1.800	2.100	1.860	2.000	20,000	38,100	1.9050	666.9	645.3	752.9	666.9	717.0	56	682.98	-7.00%
2008-05-13	0	2.000	1.850	2.200	-	-	0	0	-	717.0	663.3	788.7	-	-	0	-	0.00%
2008-05-09	0	2.000	1.900	2.200	2.000	2.090	10,000	20,450	2.0450	717.0	681.2	788.7	717.0	749.3	28	733.18	-4.76%
2008-05-08	0	2.100	2.050	2.300	-	-	0	0	-	752.9	735.0	824.6	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	752.9	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	752.9	-	-	-	-	0	-	0.00%
2008-05-05	0	2.100	2.090	2.250	2.090	2.150	50,000	105,200	2.1040	752.9	749.3	806.7	749.3	770.8	139	754.33	-2.33%
2008-05-02	0	2.150	2.150	2.300	2.100	2.110	30,000	63,200	2.1067	770.8	770.8	824.6	752.9	756.5	84	755.29	-6.52%
2008-04-30	0	2.300	2.100	2.300	2.100	2.400	345,000	778,500	2.2565	824.6	752.9	824.6	752.9	860.5	962	809.01	0.00%
2008-04-29	0	2.300	1.930	2.300	-	-	0	0	-	824.6	691.9	824.6	-	-	0	-	-1.71%
2008-04-28	0	2.340	1.900	2.340	2.000	2.400	440,000	1,018,800	2.3155	838.9	681.2	838.9	717.0	860.5	1,227	830.14	17.00%
2008-04-25	0	2.000	1.900	2.000	-	-	0	0	-	717.0	681.2	717.0	-	-	0	-	0.00%
2008-04-24	0	2.000	1.900	2.080	-	-	150,000	300,000	2.0000	717.0	681.2	745.7	-	-	418	717.04	0.00%
2008-04-23	0	2.000	1.900	2.060	1.970	2.000	95,000	188,050	1.9795	717.0	681.2	738.6	706.3	717.0	265	709.69	1.01%
2008-04-22	0	1.980	1.860	1.990	1.800	1.980	45,000	82,800	1.8400	709.9	666.9	713.5	645.3	709.9	126	659.68	-0.50%
2008-04-21	0	2.050	2.000	2.050	2.000	2.230	70,000	145,800	2.0829	713.5	696.1	713.5	696.1	776.1	201	724.89	0.00%
2008-04-18	0	2.050	1.850	2.050	-	-	0	0	-	713.5	643.9	713.5	-	-	0	-	0.00%
2008-04-17	0	2.050	1.850	2.050	2.000	2.070	20,000	40,700	2.0350	713.5	643.9	713.5	696.1	720.4	57	708.24	0.00%
2008-04-16	0	2.050	-	2.100	-	-	0	0	-	713.5	-	730.9	-	-	0	-	0.00%
2008-04-15	0	2.050	1.850	2.050	2.050	2.050	115,000	235,750	2.0500	713.5	643.9	713.5	713.5	713.5	330	713.46	0.00%
2008-04-14	0	2.050	2.000	2.150	2.050	2.050	15,000	30,500	2.0333	713.5	696.1	748.3	713.5	713.5	43	707.66	0.00%
2008-04-11	0	2.050	2.050	2.230	2.050	2.050	35,000	71,750	2.0500	713.5	713.5	776.1	713.5	713.5	101	713.46	2.50%
2008-04-10	0	2.000	2.000	2.100	1.970	1.970	40,000	79,050	1.9763	696.1	696.1	730.9	685.6	685.6	115	687.79	-9.09%
2008-04-09	0	2.200	2.000	2.200	2.250	2.250	10,000	22,500	2.2500	765.7	696.1	765.7	783.1	783.1	29	783.06	-3.51%
2008-04-08	0	2.280	2.000	2.280	2.000	2.280	140,000	289,400	2.0671	793.5	696.1	793.5	696.1	793.5	402	719.43	8.57%
2008-04-07	0	2.100	2.000	2.100	2.290	2.300	170,000	389,900	2.2935	730.9	696.1	730.9	797.0	800.5	488	798.21	-8.70%
2008-04-03	0	2.300	2.100	2.300	2.200	2.300	55,000	123,000	2.2364	800.5	730.9	800.5	765.7	800.5	158	778.32	1.77%
2008-04-02	0	2.260	1.960	2.260	-	-	0	0	-	786.5	682.1	786.5	-	-	0	-	-1.74%
2008-04-01	0	2.300	2.000	2.300	-	-	0	0	-	800.5	696.1	800.5	-	-	0	-	0.00%
2008-03-31	0	2.300	2.200	2.300	2.300	2.300	50,000	115,000	2.3000	800.5	765.7	800.5	800.5	800.5	144	800.47	2.22%
2008-03-28	0	2.250	2.000	2.330	2.200	2.250	40,000	87,250	2.1813	783.1	696.1	810.9	765.7	783.1	115	759.14	2.27%
2008-03-27	0	2.200	1.950	2.200	-	-	0	0	-	765.7	678.7	765.7	-	-	0	-	0.00%
2008-03-26	0	2.200	1.950	2.290	2.200	2.200	5,000	11,000	2.2000	765.7	678.7	797.0	765.7	765.7	14	765.66	2.33%
2008-03-25	0	2.150	2.150	2.250	-	-	0	0	-	748.3	748.3	783.1	-	-	0	-	1.42%
2008-03-20	0	2.120	2.100	2.120	2.120	2.150	65,000	139,600	2.1477	737.8	730.9	737.8	737.8	748.3	187	747.46	-9.79%
2008-03-19	0	2.350	2.150	2.350	2.080	2.350	135,000	288,300	2.1356	817.9	748.3	817.9	723.9	817.9	388	743.23	20.51%
2008-03-18	0	1.950	1.860	2.030	1.950	1.950	245,000	477,750	1.9500	678.7	647.3	706.5	678.7	678.7	704	678.66	-7.14%
2008-03-17	0	2.100	1.950	2.150	2.100	2.150	20,000	42,500	2.1250	730.9	678.7	748.3	730.9	748.3	57	739.56	-8.70%
2008-03-14	0	2.300	2.250	2.480	-	-	0	0	-	800.5	783.1	863.1	-	-	0	-	0.00%
2008-03-13	0	2.300	2.200	2.450	2.300	2.350	30,000	70,000	2.3333	800.5	765.7	852.7	800.5	817.9	86	812.07	-2.13%
2008-03-12	0	2.350	2.350	2.450	2.350	2.400	30,000	71,000	2.3667	817.9	817.9	852.7	817.9	835.3	86	823.67	-2.08%
2008-03-11	0	2.400	2.400	2.550	2.400	2.400	200,000	480,000	2.4000	835.3	835.3	887.5	835.3	835.3	575	835.27	-2.04%
2008-03-10	0	2.450	2.320	2.600	2.450	2.450	10,000	24,500	2.4500	852.7	807.4	904.9	852.7	852.7	29	852.67	2.94%
2008-03-07	0	2.380	2.200	2.450	2.380	2.380	10,000	23,800	2.3800	828.3	765.7	852.7	828.3	828.3	29	828.31	-4.03%
2008-03-06	0	2.480	2.480	2.580	2.480	2.600	55,000	138,300	2.5145	863.1	863.1	897.9	863.1	904.9	158	875.13	-8.15%
2008-03-05	0	2.700	2.450	2.700	2.600	2.700	25,000	65,500	2.6200	939.7	852.7	939.7	904.9	939.7	72	911.84	-3.57%
2008-03-04	0	2.800	2.400	2.800	-	-	0	0	-	974.5	835.3	974.5	-	-	0	-	-0.36%
2008-03-03	0	2.810	2.350	2.810	-	-	0	0	-	978.0	817.9	978.0	-	-	0	-	-1.06%
2008-02-29	0	2.840	2.650	2.840	2.840	2.840	30,000	85,200	2.8400	988.4	922.3	988.4	988.4	988.4	86	988.40	-0.35%
2008-02-28	0	2.850	2.780	2.850	2.850	2.850	85,000	242,250	2.8500	991.9	967.5	991.9	991.9	991.9	244	991.88	0.00%
2008-02-27	0	2.850	2.750	2.900	2.850	2.850	60,000	171,000	2.8500	991.9	957.1	1,009	991.9	991.9	172	991.88	0.00%
2008-02-26	0	2.850	2.650	2.850	2.600	2.850	80,000	209,250	2.6156	991.9	922.3	991.9	904.9	991.9	230	910.31	0.00%
2008-02-25	0	2.850	2.700	2.850	-	-	0	0	-	991.9	939.7	991.9	-	-	0	-	0.00%
2008-02-22	0	2.850	2.850	2.980	2.850	3.000	85,000	252,750	2.9735	991.9	991.9	1,037	991.9	1,044	244	1,034.9	-3.39%
2008-02-21	0	2.950	2.850	2.950	2.700	2.950	70,000	200,000	2.8571	1,027	991.9	1,027	939.7	1,027	201	994.37	18.00%
2008-02-20	0	2.500	2.500	2.700	2.430	2.500	140,000	348,600	2.4900	870.1	870.1	939.7	845.7	870.1	402	866.59	4.17%
2008-02-19	0	2.400	2.400	2.500	2.400	2.400	55,000	134,000	2.4364	835.3	835.3	870.1	835.3	835.3	158	847.92	2.13%
2008-02-18	0	2.350	2.300	2.400	-	-	0	0	-	817.9	800.5	835.3	-	-	0	-	0.00%
2008-02-15	0	2.350	2.350	2.400	2.350	2.400	65,000	155,250	2.3885	817.9	817.9	835.3	817.9	835.3	187	831.25	-2.89%
2008-02-14	0	2.420	2.420	2.550	2.420	2.450	45,000	109,200	2.4267	842.2	842.2	887.5	842.2	852.7	129	844.55	-3.20%
2008-02-13	0	2.500	2.300	2.520	-	-	0	0	-	870.1	800.5	877.0	-	-	0	-	0.00%
2008-02-12	0	2.500	2.400	2.500	-	-	0	0	-	870.1	835.3	870.1	-	-	0	-	-1.96%
2008-02-11	0	2.550	-	2.550	-	-	0	0	-	887.5	-	887.5	-	-	0	-	0.00%
2008-02-06	0	2.550	2.410	2.550	-	-	0	0	-	887.5	838.7	887.5	-	-	0	-	-1.92%
2008-02-05	0	2.600	2.400	2.690	2.550	2.670	40,000	105,150	2.6288	904.9	835.3	936.2	887.5	929.2	115	914.88	8.33%
2008-02-04	0	2.400	2.180	2.500	2.200	2.400	20,000	45,000	2.2500	835.3	758.7	870.1	765.7	835.3	57	783.06	-4.00%
2008-02-01	0	2.500	2.500	2.600	2.400	2.550	65,000	160,350	2.4669	870.1	870.1	904.9	835.3	887.5	187	858.56	-1.96%
2008-01-31	0	2.550	2.400	2.550	-	-	0	0	-	887.5	835.3	887.5	-	-	0	-	-1.54%
2008-01-30	0	2.590	2.520	2.590	2.490	2.600	90,000	225,800	2.5089	901.4	877.0	901.4	866.6	904.9	259	873.17	7.92%
2008-01-29	0	2.400	2.350	2.500	2.400	2.400	140,000	336,000	2.4000	835.3	817.9	870.1	835.3	835.3	402	835.27	0.00%
2008-01-28	0	2.400	2.400	2.480	2.350	2.450	120,000	291,250	2.4271	835.3	835.3	863.1	817.9	852.7	345	844.69	0.00%
2008-01-25	0	2.400	2.350	2.450	2.300	2.400	90,000	208,000	2.3111	835.3	817.9	852.7	800.5	835.3	259	804.33	9.09%
2008-01-24	0	2.200	2.150	2.300	2.100	2.200	40,000	86,000	2.1500	765.7	748.3	800.5	730.9	765.7	115	748.26	4.76%
2008-01-23	0	2.100	2.000	2.100	2.000	2.300	170,000	348,250	2.0485	730.9	696.1	730.9	696.1	800.5	488	712.95	-6.67%
2008-01-22	0	2.250	2.000	2.250	2.230	2.400	505,000	1,180,400	2.3374	783.1	696.1	783.1	776.1	835.3	1,451	813.49	-0.44%
2008-01-21	0	2.260	2.250	2.550	2.260	2.600	335,000	800,550	2.3897	786.5	783.1	887.5	786.5	904.9	963	831.68	-13.08%
2008-01-18	0	2.600	2.460	2.650	2.450	2.600	170,000	425,600	2.5035	904.9	856.2	922.3	852.7	904.9	488	871.30	-3.70%
2008-01-17	0	2.700	2.600	2.740	2.550	2.780	210,000	561,900	2.6757	939.7	904.9	953.6	887.5	967.5	603	931.23	8.00%
2008-01-16	0	2.500	2.500	2.680	2.500	2.650	135,000	349,000	2.5852	870.1	870.1	932.7	870.1	922.3	388	899.72	-7.41%
2008-01-15	0	2.700	2.730	2.850	2.700	2.700	5,000	13,500	2.7000	939.7	950.1	991.9	939.7	939.7	14	939.68	-6.90%
2008-01-14	0	2.900	2.730	2.900	2.730	2.900	35,000	97,400	2.7829	1,009	950.1	1,009	950.1	1,009	101	968.51	2.47%
2008-01-11	0	2.830	2.730	2.860	2.670	2.850	205,000	576,800	2.8137	984.9	950.1	995.4	929.2	991.9	589	979.23	0.00%
2008-01-10	0	2.830	2.830	2.880	2.750	2.880	245,000	698,950	2.8529	984.9	984.9	1,002	957.1	1,002	704	992.88	-1.74%
2008-01-09	0	2.880	2.840	2.880	2.660	2.890	190,000	538,450	2.8339	1,002	988.4	1,002	925.8	1,006	546	986.30	1.05%
2008-01-08	0	2.850	2.850	2.890	2.800	2.930	320,000	921,600	2.8800	991.9	991.9	1,006	974.5	1,020	919	1,002.3	-4.68%
2008-01-07	0	2.990	2.870	3.120	2.830	3.030	70,000	208,100	2.9729	1,041	998.8	1,086	984.9	1,055	201	1,034.6	-0.66%
2008-01-04	0	3.010	3.010	3.020	3.010	3.100	40,000	122,500	3.0625	1,048	1,048	1,051	1,048	1,079	115	1,065.8	-2.90%
2008-01-03	0	3.100	2.910	3.100	3.100	3.300	850,000	2,735,750	3.2185	1,079	1,013	1,079	1,079	1,148	2,442	1,120.1	9.93%
2008-01-02	0	2.820	2.820	3.290	2.800	3.000	70,000	206,000	2.9429	981.4	981.4	1,145	974.5	1,044	201	1,024.2	-9.03%
2007-12-31	0	3.100	3.000	3.200	3.100	3.250	200,000	638,600	3.1930	1,079	1,044	1,114	1,079	1,131	575	1,111.3	-4.62%
2007-12-28	0	3.250	3.110	3.250	3.150	3.250	10,000	32,000	3.2000	1,131	1,082	1,131	1,096	1,131	29	1,113.7	0.93%
2007-12-27	0	3.220	3.220	3.350	3.200	3.380	30,000	98,350	3.2783	1,121	1,121	1,166	1,114	1,176	86	1,141.0	0.62%
2007-12-24	0	3.200	3.050	3.220	3.150	3.200	25,000	76,000	3.0400	1,114	1,061	1,121	1,096	1,114	72	1,058.0	8.11%
2007-12-21	0	2.960	3.000	3.110	2.960	3.200	250,000	753,350	3.0134	1,030	1,044	1,082	1,030	1,114	718	1,048.7	-7.50%
2007-12-20	0	3.200	3.200	3.400	3.200	3.210	495,000	1,584,700	3.2014	1,114	1,114	1,183	1,114	1,117	1,422	1,114.2	0.00%
2007-12-19	0	3.200	3.200	3.400	3.200	3.400	230,000	754,000	3.2783	1,114	1,114	1,183	1,114	1,183	661	1,140.9	-5.88%
2007-12-18	0	3.400	3.300	3.450	3.000	3.400	220,000	737,200	3.3509	1,183	1,148	1,201	1,044	1,183	632	1,166.2	-4.23%
2007-12-17	0	3.550	3.400	3.600	3.350	3.800	280,000	1,015,900	3.6282	1,236	1,183	1,253	1,166	1,323	805	1,262.7	-1.39%
2007-12-14	0	3.600	3.450	3.610	3.500	3.650	40,000	142,500	3.5625	1,253	1,201	1,256	1,218	1,270	115	1,239.9	-1.37%
2007-12-13	0	3.650	3.400	3.650	3.260	3.800	330,000	1,149,300	3.4827	1,270	1,183	1,270	1,135	1,323	948	1,212.1	-6.41%
2007-12-12	0	3.900	3.800	3.900	3.770	4.200	645,000	2,507,500	3.8876	1,357	1,323	1,357	1,312	1,462	1,853	1,353.0	-6.92%
2007-12-11	0	4.190	4.050	4.190	4.100	4.250	335,000	1,394,800	4.1636	1,458	1,410	1,458	1,427	1,479	963	1,449.0	-0.24%
2007-12-10	0	4.200	4.200	4.380	4.200	4.450	95,000	411,300	4.3295	1,462	1,462	1,524	1,462	1,549	273	1,506.8	-5.62%
2007-12-07	0	4.450	4.340	4.490	4.300	4.450	65,000	284,000	4.3692	1,549	1,510	1,563	1,497	1,549	187	1,520.6	-1.11%
2007-12-06	0	4.500	4.350	4.550	4.300	4.700	185,000	828,900	4.4805	1,566	1,514	1,584	1,497	1,636	532	1,559.4	0.00%
2007-12-05	0	4.500	4.350	4.510	4.400	4.740	155,000	694,450	4.4803	1,566	1,514	1,570	1,531	1,650	445	1,559.3	-1.10%
2007-12-04	0	4.550	4.430	4.550	4.450	4.600	90,000	408,500	4.5389	1,584	1,542	1,584	1,549	1,601	259	1,579.7	1.11%
2007-12-03	0	4.500	4.410	4.580	4.420	4.650	725,000	3,293,000	4.5421	1,566	1,535	1,594	1,538	1,618	2,083	1,580.8	1.12%
2007-11-30	0	4.450	4.450	4.460	4.210	4.480	565,000	2,485,300	4.3988	1,549	1,549	1,552	1,465	1,559	1,623	1,530.9	1.60%
2007-11-29	0	4.380	4.240	4.380	4.100	4.450	555,000	2,438,100	4.3930	1,524	1,476	1,524	1,427	1,549	1,595	1,528.9	7.35%
2007-11-28	0	4.080	4.060	4.200	4.080	4.200	110,000	459,400	4.1764	1,420	1,413	1,462	1,420	1,462	316	1,453.5	-1.92%
2007-11-27	0	4.160	4.150	4.200	4.100	4.200	90,000	372,900	4.1433	1,448	1,444	1,462	1,427	1,462	259	1,442.0	1.46%
2007-11-26	0	4.100	4.100	4.300	4.060	4.300	125,000	528,600	4.2288	1,427	1,427	1,497	1,413	1,497	359	1,471.7	-6.82%
2007-11-23	0	4.400	4.300	4.420	4.210	4.500	195,000	862,500	4.4231	1,531	1,497	1,538	1,465	1,566	560	1,539.4	0.00%
2007-11-22	0	4.400	4.200	4.450	4.160	4.520	600,000	2,567,750	4.2796	1,531	1,462	1,549	1,448	1,573	1,724	1,489.4	-2.87%
2007-11-21	0	4.530	4.530	4.600	4.530	4.800	365,000	1,673,800	4.5858	1,577	1,577	1,601	1,577	1,671	1,049	1,596.0	-5.62%
2007-11-20	0	4.800	4.800	5.010	4.800	5.010	170,000	836,950	4.9232	1,671	1,671	1,744	1,671	1,744	488	1,713.4	-6.80%
2007-11-19	0	5.150	5.050	5.150	5.050	5.220	100,000	518,450	5.1845	1,792	1,758	1,792	1,758	1,817	287	1,804.4	-0.96%
2007-11-16	0	5.200	5.050	5.200	4.810	5.200	135,000	676,350	5.0100	1,810	1,758	1,810	1,674	1,810	388	1,743.6	1.56%
2007-11-15	0	5.120	5.120	5.300	5.120	5.340	85,000	439,150	5.1665	1,782	1,782	1,845	1,782	1,858	244	1,798.1	-4.12%
2007-11-14	0	5.340	5.330	5.400	5.110	6.000	225,000	1,243,350	5.5260	1,858	1,855	1,879	1,778	2,088	646	1,923.2	5.53%
2007-11-13	0	5.060	5.100	5.250	5.000	5.610	510,000	2,688,200	5.2710	1,761	1,775	1,827	1,740	1,952	1,465	1,834.5	-9.64%
2007-11-12	0	5.600	5.500	5.750	5.500	6.040	1,620,000	9,306,000	5.7444	1,949	1,914	2,001	1,914	2,102	4,655	1,999.2	-6.67%
2007-11-09	1	-	-	-	-	-	0	0	-	2,088	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	2,088	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	2,088	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	2,088	-	-	-	-	0	-	0.00%
2007-11-05	0	6.000	5.950	6.020	5.850	6.250	2,295,000	13,954,700	6.0805	2,088	2,071	2,095	2,036	2,175	6,594	2,116.2	5.26%
2007-11-02	0	5.700	5.700	5.800	5.500	5.900	640,000	3,690,950	5.7671	1,984	1,984	2,019	1,914	2,053	1,839	2,007.1	-1.21%
2007-11-01	0	5.770	5.770	5.850	5.770	6.400	1,425,000	8,519,800	5.9788	2,008	2,008	2,036	2,008	2,227	4,094	2,080.8	-3.83%
2007-10-31	0	6.000	5.990	6.000	4.910	6.000	7,190,000	41,340,400	5.7497	2,088	2,085	2,088	1,709	2,088	20,659	2,001.1	23.20%
2007-10-30	0	4.870	4.750	4.870	4.710	4.900	905,000	4,358,400	4.8159	1,695	1,653	1,695	1,639	1,705	2,600	1,676.1	0.62%
2007-10-29	0	4.840	4.740	4.840	4.750	4.940	1,105,000	5,362,050	4.8525	1,684	1,650	1,684	1,653	1,719	3,175	1,688.8	1.68%
2007-10-26	0	4.760	4.700	4.770	4.620	4.770	1,070,000	5,040,300	4.7106	1,657	1,636	1,660	1,608	1,660	3,074	1,639.4	3.48%
2007-10-25	0	4.600	4.580	4.680	4.600	4.750	755,000	3,547,450	4.6986	1,601	1,594	1,629	1,601	1,653	2,169	1,635.3	0.00%
2007-10-24	0	4.600	4.600	4.730	4.550	4.900	335,000	1,577,300	4.7084	1,601	1,601	1,646	1,584	1,705	963	1,638.6	-3.77%
2007-10-23	0	4.780	4.710	4.720	4.700	4.850	605,000	2,881,550	4.7629	1,664	1,639	1,643	1,636	1,688	1,738	1,657.6	1.70%
2007-10-22	0	4.700	4.620	4.740	4.590	4.850	970,000	4,606,900	4.7494	1,636	1,608	1,650	1,597	1,688	2,787	1,652.9	0.86%
2007-10-18	0	4.660	4.660	4.700	4.330	4.700	840,000	3,801,550	4.5257	1,622	1,622	1,636	1,507	1,636	2,414	1,575.1	2.42%
2007-10-17	0	4.550	4.550	4.730	4.520	4.830	1,065,000	5,009,500	4.7038	1,584	1,584	1,646	1,573	1,681	3,060	1,637.0	-7.52%
2007-10-16	0	4.920	4.900	4.980	4.850	5.250	635,000	3,202,500	5.0433	1,712	1,705	1,733	1,688	1,827	1,825	1,755.2	-3.53%
2007-10-15	0	5.100	5.100	5.140	5.020	5.200	480,000	2,456,350	5.1174	1,775	1,775	1,789	1,747	1,810	1,379	1,781.0	0.00%
2007-10-12	0	5.100	5.010	5.200	5.000	5.300	1,575,000	8,167,400	5.1857	1,775	1,744	1,810	1,740	1,845	4,525	1,804.8	1.59%
2007-10-11	0	5.020	5.020	5.080	5.000	5.200	585,000	2,950,550	5.0437	1,747	1,747	1,768	1,740	1,810	1,681	1,755.3	-1.57%
2007-10-10	0	5.100	5.020	5.100	4.850	5.200	2,525,000	12,761,200	5.0539	1,775	1,747	1,775	1,688	1,810	7,255	1,758.9	0.99%
2007-10-09	0	5.050	4.950	5.050	4.310	5.360	2,023,000	9,618,300	4.7545	1,758	1,723	1,758	1,500	1,865	5,813	1,654.7	17.44%
2007-10-08	0	4.300	4.250	4.320	3.950	4.430	2,505,000	10,468,400	4.1790	1,497	1,479	1,503	1,375	1,542	7,198	1,454.4	9.83%
2007-10-05	0	3.940	3.930	3.940	3.860	4.000	1,565,000	6,116,500	3.9083	1,363	1,359	1,363	1,335	1,383	4,525	1,351.6	0.00%
2007-10-04	0	3.940	3.930	3.950	3.830	4.080	1,270,000	5,068,200	3.9907	1,363	1,359	1,366	1,324	1,411	3,672	1,380.1	-1.25%
2007-10-03	0	3.990	3.930	3.990	3.850	4.150	880,000	3,505,850	3.9839	1,380	1,359	1,380	1,331	1,435	2,545	1,377.7	1.53%
2007-10-02	0	3.930	3.850	3.930	3.700	4.000	785,000	3,049,700	3.8850	1,359	1,331	1,359	1,280	1,383	2,270	1,343.5	-0.76%
2007-09-28	0	3.960	3.900	3.970	3.670	4.000	1,030,000	3,974,650	3.8589	1,369	1,349	1,373	1,269	1,383	2,978	1,334.5	0.76%
2007-09-27	0	3.930	3.900	3.950	3.800	4.200	1,370,000	5,378,800	3.9261	1,359	1,349	1,366	1,314	1,452	3,962	1,357.7	3.15%
2007-09-25	0	3.810	3.810	3.990	3.100	4.400	53,190,000	136,532,150	2.5669	1,318	1,318	1,380	1,072	1,522	153,808	887.68	30.93%
2007-09-24	1	-	-	-	-	-	0	0	-	1,006	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	1,006	-	-	-	-	0	-	0.00%
2007-09-20	0	2.910	2.910	3.000	2.860	3.040	395,000	1,159,300	2.9349	1,006	1,006	1,037	989.0	1,051	1,142	1,015.0	-3.32%
2007-09-19	0	3.010	3.000	3.050	3.000	3.200	215,000	660,250	3.0709	1,041	1,037	1,055	1,037	1,107	622	1,062.0	-1.31%
2007-09-18	0	3.050	2.960	3.100	2.850	3.090	285,000	836,500	2.9351	1,055	1,024	1,072	985.6	1,069	824	1,015.0	7.77%
2007-09-17	0	2.830	2.750	2.830	2.760	2.830	130,000	363,650	2.7973	978.7	951.0	978.7	954.5	978.7	376	967.37	1.43%
2007-09-14	0	2.790	2.710	2.790	2.680	2.810	370,000	1,027,200	2.7762	964.8	937.2	964.8	926.8	971.8	1,070	960.07	6.49%
2007-09-13	0	2.620	2.620	2.680	2.600	2.960	420,000	1,122,400	2.6724	906.0	906.0	926.8	899.1	1,024	1,215	924.16	-5.42%
2007-09-12	0	2.770	2.700	2.800	2.540	2.980	3,890,000	10,440,800	2.6840	957.9	933.7	968.3	878.4	1,031	11,249	928.19	-8.58%
2007-09-11	0	3.030	3.020	3.120	3.030	3.350	770,000	2,407,250	3.1263	1,048	1,044	1,079	1,048	1,158	2,227	1,081.1	-10.36%
2007-09-10	0	3.380	3.350	3.380	3.230	3.430	930,000	3,146,600	3.3834	1,169	1,158	1,169	1,117	1,186	2,689	1,170.1	4.64%
2007-09-07	0	3.230	3.200	3.270	3.200	3.350	225,000	728,950	3.2398	1,117	1,107	1,131	1,107	1,158	651	1,120.4	-3.00%
2007-09-06	0	3.330	3.230	3.400	3.230	3.340	270,000	894,950	3.3146	1,152	1,117	1,176	1,117	1,155	781	1,146.3	-2.63%
2007-09-05	0	3.420	3.360	3.420	3.350	3.420	375,000	1,274,700	3.3992	1,183	1,162	1,183	1,158	1,183	1,084	1,175.5	-0.87%
2007-09-04	0	3.450	3.410	3.470	3.400	3.470	685,000	2,346,150	3.4250	1,193	1,179	1,200	1,176	1,200	1,981	1,184.4	1.77%
2007-09-03	0	3.390	3.380	3.400	3.250	3.500	1,670,000	5,672,250	3.3966	1,172	1,169	1,176	1,124	1,210	4,829	1,174.6	5.94%
2007-08-31	0	3.200	3.150	3.210	3.010	3.210	2,665,000	8,273,650	3.1046	1,107	1,089	1,110	1,041	1,110	7,706	1,073.6	4.92%
2007-08-30	0	3.050	3.010	3.050	3.000	3.090	835,000	2,551,850	3.0561	1,055	1,041	1,055	1,037	1,069	2,415	1,056.9	1.67%
2007-08-29	0	3.000	2.950	3.040	2.990	3.040	385,000	1,160,000	3.0130	1,037	1,020	1,051	1,034	1,051	1,113	1,042.0	0.00%
2007-08-28	0	3.000	2.900	3.030	3.000	3.080	355,000	1,075,650	3.0300	1,037	1,003	1,048	1,037	1,065	1,027	1,047.8	-1.96%
2007-08-27	0	3.060	3.060	3.080	3.040	3.150	765,000	2,364,050	3.0903	1,058	1,058	1,065	1,051	1,089	2,212	1,068.7	4.08%
2007-08-24	0	2.940	2.900	2.950	2.900	3.000	330,000	975,200	2.9552	1,017	1,003	1,020	1,003	1,037	954	1,022.0	-2.00%
2007-08-23	0	3.000	2.980	3.000	2.990	3.050	565,000	1,695,600	3.0011	1,037	1,031	1,037	1,034	1,055	1,634	1,037.8	0.00%
2007-08-22	0	3.000	2.990	3.000	3.000	3.080	465,000	1,411,200	3.0348	1,037	1,034	1,037	1,037	1,065	1,345	1,049.5	-0.99%
2007-08-21	0	3.030	2.970	3.050	3.000	3.100	695,000	2,113,050	3.0404	1,048	1,027	1,055	1,037	1,072	2,010	1,051.4	-0.66%
2007-08-20	0	3.050	3.010	3.050	2.860	3.080	260,000	790,450	3.0402	1,055	1,041	1,055	989.0	1,065	752	1,051.4	17.31%
2007-08-17	0	2.600	2.600	2.650	2.450	2.650	260,000	666,950	2.5652	899.1	899.1	916.4	847.3	916.4	752	887.10	-7.14%
2007-08-16	0	2.800	2.700	2.830	2.700	2.990	155,000	426,900	2.7542	968.3	933.7	978.7	933.7	1,034	448	952.46	-6.35%
2007-08-15	0	2.990	2.900	2.990	2.880	3.000	390,000	1,150,600	2.9503	1,034	1,003	1,034	996.0	1,037	1,128	1,020.3	-0.33%
2007-08-14	0	3.000	3.000	3.100	2.960	3.100	265,000	810,150	3.0572	1,037	1,037	1,072	1,024	1,072	766	1,057.2	1.35%
2007-08-13	0	2.960	2.960	3.050	2.960	3.200	330,000	1,000,700	3.0324	1,024	1,024	1,055	1,024	1,107	954	1,048.7	-1.33%
2007-08-10	0	3.000	2.910	3.000	3.000	3.000	310,000	930,000	3.0000	1,037	1,006	1,037	1,037	1,037	896	1,037.5	-4.76%
2007-08-09	0	3.150	3.130	3.190	3.050	3.240	595,000	1,883,650	3.1658	1,089	1,082	1,103	1,055	1,120	1,721	1,094.8	5.35%
2007-08-08	0	2.990	2.990	3.050	2.750	3.020	465,000	1,361,650	2.9283	1,034	1,034	1,055	951.0	1,044	1,345	1,012.7	2.40%
2007-08-07	0	2.920	2.920	2.970	2.920	3.440	895,000	2,714,900	3.0334	1,010	1,010	1,027	1,010	1,190	2,588	1,049.0	-8.46%
2007-08-06	0	3.190	3.180	3.230	3.000	3.300	1,380,000	4,397,500	3.1866	1,103	1,100	1,117	1,037	1,141	3,991	1,102.0	-5.90%
2007-08-03	0	3.390	3.340	3.390	3.200	3.490	2,230,000	7,618,600	3.4164	1,172	1,155	1,172	1,107	1,207	6,448	1,181.5	-0.59%
2007-08-02	0	3.410	3.410	3.430	2.980	3.620	5,117,000	17,042,550	3.3306	1,179	1,179	1,186	1,031	1,252	14,797	1,151.8	7.91%
2007-08-01	1	-	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2007-07-26	0	3.160	3.160	3.260	3.050	3.260	470,000	1,481,450	3.1520	1,093	1,093	1,127	1,055	1,127	1,359	1,090.0	-3.36%
2007-07-25	0	3.270	3.230	3.270	2.990	3.380	2,260,000	7,352,700	3.2534	1,131	1,117	1,131	1,034	1,169	6,535	1,125.1	5.48%
2007-07-24	0	3.100	3.040	3.140	2.960	3.140	1,610,000	4,895,400	3.0406	1,072	1,051	1,086	1,024	1,086	4,656	1,051.5	4.73%
2007-07-23	0	2.960	2.910	2.970	2.850	2.960	1,010,000	2,940,000	2.9109	1,024	1,006	1,027	985.6	1,024	2,921	1,006.6	1.72%
2007-07-20	0	2.910	2.820	2.920	2.710	2.930	659,000	1,866,830	2.8328	1,006	975.2	1,010	937.2	1,013	1,906	979.65	6.59%
2007-07-19	0	2.730	2.730	2.800	2.710	2.850	455,000	1,272,550	2.7968	944.1	944.1	968.3	937.2	985.6	1,316	967.20	-5.21%
2007-07-18	0	2.880	2.860	2.880	2.850	2.970	1,170,000	3,408,000	2.9128	996.0	989.0	996.0	985.6	1,027	3,383	1,007.3	1.77%
2007-07-17	0	2.830	2.760	2.830	2.600	2.840	2,665,000	7,175,150	2.6924	978.7	954.5	978.7	899.1	982.1	7,706	931.07	3.28%
2007-07-16	0	2.740	2.650	2.740	2.550	2.740	940,000	2,494,150	2.6534	947.5	916.4	947.5	881.8	947.5	2,718	917.58	-0.36%
2007-07-13	0	2.750	2.720	2.780	2.700	2.800	1,005,000	2,776,000	2.7622	951.0	940.6	961.4	933.7	968.3	2,906	955.22	1.85%
2007-07-12	0	2.700	2.620	2.730	2.430	2.850	2,750,000	7,205,750	2.6203	933.7	906.0	944.1	840.3	985.6	7,952	906.14	11.11%
2007-07-11	0	2.430	2.380	2.460	2.350	2.750	3,135,000	7,643,750	2.4382	840.3	823.1	850.7	812.7	951.0	9,065	843.18	-13.21%
2007-07-10	0	2.800	2.770	2.790	2.650	2.900	2,565,000	7,093,300	2.7654	968.3	957.9	964.8	916.4	1,003	7,417	956.34	-6.67%
2007-07-09	0	3.000	2.940	3.000	2.900	3.350	3,415,000	10,641,000	3.1160	1,037	1,017	1,037	1,003	1,158	9,875	1,077.6	-8.54%
2007-07-06	0	3.280	3.280	3.490	3.050	3.700	5,160,000	17,535,950	3.3984	1,134	1,134	1,207	1,055	1,280	14,921	1,175.3	13.49%
2007-07-05	1	-	-	-	-	-	0	0	-	999.4	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	999.4	-	-	-	-	0	-	0.00%
2007-07-03	1	2.890	2.890	2.940	2.290	3.050	3,530,000	9,861,650	2.7937	999.4	999.4	1,017	791.9	1,055	10,208	966.11	28.44%
2007-06-29	0	2.250	2.240	2.250	1.910	2.400	5,695,000	11,839,500	2.0789	778.1	774.6	778.1	660.5	830.0	16,468	718.94	15.38%
2007-06-28	0	1.950	1.990	2.000	1.400	2.050	8,780,000	17,383,650	1.9799	674.3	688.2	691.6	484.1	708.9	25,389	684.70	5.98%
2007-06-27	0	1.840	1.750	1.850	1.550	1.840	2,685,000	4,662,500	1.7365	636.3	605.2	639.8	536.0	636.3	7,764	600.52	9.52%
2007-06-26	0	1.680	1.620	1.690	1.600	1.860	1,975,000	3,347,550	1.6950	581.0	560.2	584.4	553.3	643.2	5,711	586.15	-1.75%
2007-06-25	0	1.710	1.710	1.720	1.500	1.710	870,000	1,407,150	1.6174	591.4	591.4	594.8	518.7	591.4	2,516	559.33	12.50%
2007-06-22	0	1.520	1.400	1.520	1.380	1.520	320,000	477,500	1.4922	525.6	484.1	525.6	477.2	525.6	925	516.03	10.95%
2007-06-21	0	1.370	1.360	1.450	1.230	1.520	1,180,000	1,630,800	1.3820	473.8	470.3	501.4	425.4	525.6	3,412	477.94	0.00%
2007-06-20	0	1.370	1.360	1.400	1.350	1.380	695,000	946,300	1.3616	473.8	470.3	484.1	466.9	477.2	2,010	470.86	1.48%
2007-06-18	0	1.350	1.310	1.360	1.350	1.360	250,000	338,350	1.3534	466.9	453.0	470.3	466.9	470.3	723	468.03	5.47%
2007-06-15	0	1.280	1.280	1.310	1.280	1.320	150,000	194,700	1.2980	442.7	442.7	453.0	442.7	456.5	434	448.87	-2.29%
2007-06-14	0	1.310	1.310	1.330	1.290	1.330	220,000	288,400	1.3109	453.0	453.0	459.9	446.1	459.9	636	453.34	2.34%
2007-06-13	0	1.280	1.280	1.320	1.280	1.320	190,000	246,050	1.2950	442.7	442.7	456.5	442.7	456.5	549	447.84	0.00%
2007-06-12	0	1.280	1.240	1.300	1.200	1.280	1,310,000	1,630,650	1.2448	442.7	428.8	449.6	415.0	442.7	3,788	430.47	4.07%
2007-06-11	0	1.230	1.200	1.250	1.230	1.290	135,000	169,650	1.2567	425.4	415.0	432.3	425.4	446.1	390	434.58	-1.60%
2007-06-08	0	1.250	1.220	1.250	1.200	1.260	1,070,000	1,345,900	1.2579	432.3	421.9	432.3	415.0	435.7	3,094	434.99	0.00%
2007-06-07	0	1.250	1.200	1.250	1.250	1.250	170,000	212,500	1.2500	432.3	415.0	432.3	432.3	432.3	492	432.28	4.17%
2007-06-06	0	1.200	1.190	1.200	-	-	0	0	-	415.0	411.5	415.0	-	-	0	-	0.00%
2007-06-05	0	1.200	1.190	1.250	1.200	1.200	20,000	24,000	1.2000	415.0	411.5	432.3	415.0	415.0	58	414.98	0.00%
2007-06-04	0	1.200	1.190	1.250	1.200	1.250	60,000	74,500	1.2417	415.0	411.5	432.3	415.0	432.3	174	429.39	0.00%
2007-06-01	0	1.200	1.190	1.250	1.200	1.250	275,000	333,250	1.2118	415.0	411.5	432.3	415.0	432.3	795	419.07	-4.00%
2007-05-31	0	1.250	1.220	1.280	-	-	0	0	-	432.3	421.9	442.7	-	-	0	-	0.00%
2007-05-30	0	1.250	1.200	1.300	1.250	1.360	520,000	672,200	1.2927	432.3	415.0	449.6	432.3	470.3	1,504	447.04	-1.57%
2007-05-29	0	1.270	1.170	1.270	1.250	1.270	150,000	189,100	1.2607	439.2	404.6	439.2	432.3	439.2	434	435.96	0.00%
2007-05-28	0	1.270	1.200	1.270	1.280	1.280	25,000	32,000	1.2800	439.2	415.0	439.2	442.7	442.7	72	442.65	-0.78%
2007-05-25	0	1.280	1.200	1.300	1.220	1.280	90,000	114,000	1.2667	442.7	415.0	449.6	421.9	442.7	260	438.04	8.47%
2007-05-23	0	1.180	1.180	1.280	1.160	1.160	50,000	58,000	1.1600	408.1	408.1	442.7	401.2	401.2	145	401.15	-1.67%
2007-05-22	0	1.200	1.200	1.280	1.200	1.200	30,000	36,000	1.2000	415.0	415.0	442.7	415.0	415.0	87	414.98	-5.51%
2007-05-21	0	1.270	1.180	1.270	1.270	1.270	20,000	25,400	1.2700	439.2	408.1	439.2	439.2	439.2	58	439.19	-0.78%
2007-05-18	0	1.280	1.180	1.280	-	-	0	0	-	442.7	408.1	442.7	-	-	0	-	0.00%
2007-05-17	0	1.280	1.170	1.280	-	-	0	0	-	442.7	404.6	442.7	-	-	0	-	0.00%
2007-05-16	0	1.280	1.190	1.280	1.200	1.280	135,000	167,600	1.2415	442.7	411.5	442.7	415.0	442.7	390	429.33	-3.03%
2007-05-15	0	1.320	1.140	1.320	1.300	1.320	120,000	160,100	1.3342	456.5	394.2	456.5	449.6	456.5	347	461.38	0.76%
2007-05-14	0	1.370	1.210	1.400	1.360	1.370	115,000	157,500	1.3696	453.0	400.1	462.9	449.7	453.0	348	452.88	-1.44%
2007-05-11	0	1.390	1.300	1.390	1.350	1.400	380,000	527,900	1.3892	459.6	429.9	459.6	446.4	462.9	1,149	459.38	2.96%
2007-05-10	0	1.350	1.310	1.370	1.310	1.370	1,440,000	1,936,050	1.3445	446.4	433.2	453.0	433.2	453.0	4,355	444.59	3.05%
2007-05-09	0	1.310	1.190	1.310	-	-	0	0	-	433.2	393.5	433.2	-	-	0	-	-4.38%
2007-05-08	0	1.370	1.370	1.380	1.170	1.260	100,000	121,500	1.2150	453.0	453.0	456.3	386.9	416.7	302	401.77	10.48%
2007-05-07	0	1.240	1.210	1.370	1.200	1.390	545,000	697,300	1.2794	410.0	400.1	453.0	396.8	459.6	1,648	423.08	5.08%
2007-05-04	0	1.180	1.150	1.180	1.130	1.190	3,810,000	4,180,800	1.0973	390.2	380.3	390.2	373.7	393.5	11,522	362.86	-0.84%
2007-05-03	0	1.190	1.110	1.190	-	-	0	0	-	393.5	367.0	393.5	-	-	0	-	0.00%
2007-05-02	0	1.190	1.120	1.190	1.150	1.190	35,000	40,450	1.1557	393.5	370.4	393.5	380.3	393.5	106	382.17	3.48%
2007-04-30	0	1.150	1.090	1.170	-	-	0	0	-	380.3	360.4	386.9	-	-	0	-	0.00%
2007-04-27	0	1.150	1.100	1.170	-	-	0	0	-	380.3	363.7	386.9	-	-	0	-	0.00%
2007-04-26	0	1.150	1.150	1.180	-	-	0	0	-	380.3	380.3	390.2	-	-	0	-	0.00%
2007-04-25	0	1.150	1.120	1.190	-	-	0	0	-	380.3	370.4	393.5	-	-	0	-	0.00%
2007-04-24	0	1.150	1.130	1.190	1.150	1.150	60,000	69,400	1.1567	380.3	373.7	393.5	380.3	380.3	181	382.48	-1.71%
2007-04-23	0	1.170	1.110	1.170	1.170	1.170	10,000	11,700	1.1700	386.9	367.0	386.9	386.9	386.9	30	386.89	0.00%
2007-04-20	0	1.170	1.110	1.190	-	-	0	0	-	386.9	367.0	393.5	-	-	0	-	0.00%
2007-04-19	0	1.170	1.100	1.200	-	-	0	0	-	386.9	363.7	396.8	-	-	0	-	0.00%
2007-04-18	0	1.170	1.170	1.180	1.140	1.140	20,000	22,800	1.1400	386.9	386.9	390.2	377.0	377.0	60	376.97	4.46%
2007-04-17	0	1.120	1.100	1.170	1.060	1.170	205,000	230,600	1.1249	370.4	363.7	386.9	350.5	386.9	620	371.97	-0.88%
2007-04-16	0	1.130	1.100	1.130	0.990	1.200	685,000	754,550	1.1015	373.7	363.7	373.7	327.4	396.8	2,072	364.25	-5.04%
2007-04-13	0	1.190	1.170	1.200	1.150	1.230	220,000	262,500	1.1932	393.5	386.9	396.8	380.3	406.7	665	394.56	-7.03%
2007-04-12	0	1.280	1.280	1.360	1.280	1.390	45,000	62,000	1.3778	423.3	423.3	449.7	423.3	459.6	136	455.60	-5.19%
2007-04-11	0	1.350	1.250	1.350	1.350	1.350	10,000	13,500	1.3500	446.4	413.3	446.4	446.4	446.4	30	446.41	0.00%
2007-04-10	0	1.350	1.350	1.360	1.230	1.250	65,000	80,450	1.2377	446.4	446.4	449.7	406.7	413.3	197	409.27	2.27%
2007-04-04	0	1.320	1.210	1.320	-	-	0	0	-	436.5	400.1	436.5	-	-	0	-	0.00%
2007-04-03	0	1.320	1.200	1.330	-	-	0	0	-	436.5	396.8	439.8	-	-	0	-	0.00%
2007-04-02	0	1.320	1.190	1.320	-	-	0	0	-	436.5	393.5	436.5	-	-	0	-	-0.75%
2007-03-30	0	1.330	1.240	1.340	1.330	1.330	5,000	6,650	1.3300	439.8	410.0	443.1	439.8	439.8	15	439.80	5.56%
2007-03-29	0	1.260	1.230	-	-	-	0	0	-	416.7	406.7	-	-	-	0	-	0.00%
2007-03-28	0	1.260	1.260	1.310	1.260	1.260	15,000	18,900	1.2600	416.7	416.7	433.2	416.7	416.7	45	416.65	-3.82%
2007-03-27	0	1.310	1.200	1.320	-	-	0	0	-	433.2	396.8	436.5	-	-	0	-	0.00%
2007-03-26	0	1.310	1.200	1.320	-	-	0	0	-	433.2	396.8	436.5	-	-	0	-	0.00%
2007-03-23	0	1.310	1.310	1.320	1.260	1.260	40,000	50,400	1.2600	433.2	433.2	436.5	416.7	416.7	121	416.65	-0.76%
2007-03-22	0	1.320	1.200	1.320	-	-	0	0	-	436.5	396.8	436.5	-	-	0	-	0.00%
2007-03-21	0	1.320	1.200	1.320	-	-	0	0	-	436.5	396.8	436.5	-	-	0	-	0.00%
2007-03-20	0	1.320	1.190	1.320	-	-	0	0	-	436.5	393.5	436.5	-	-	0	-	0.00%
2007-03-19	0	1.320	1.250	1.320	-	-	0	0	-	436.5	413.3	436.5	-	-	0	-	0.00%
2007-03-16	0	1.320	1.230	1.320	-	-	0	0	-	436.5	406.7	436.5	-	-	0	-	0.00%
2007-03-15	0	1.320	1.240	1.320	-	-	0	0	-	436.5	410.0	436.5	-	-	0	-	0.00%
2007-03-14	0	1.320	1.320	1.330	1.200	1.200	20,000	24,000	1.2000	436.5	436.5	439.8	396.8	396.8	60	396.81	-0.75%
2007-03-13	0	1.330	1.230	1.330	-	-	0	0	-	439.8	406.7	439.8	-	-	0	-	0.00%
2007-03-12	0	1.330	1.200	1.330	-	-	0	0	-	439.8	396.8	439.8	-	-	0	-	0.00%
2007-03-09	0	1.330	1.200	1.330	-	-	0	0	-	439.8	396.8	439.8	-	-	0	-	0.00%
2007-03-08	0	1.330	1.200	1.330	-	-	0	0	-	439.8	396.8	439.8	-	-	0	-	-0.75%
2007-03-07	0	1.340	1.200	1.340	-	-	0	0	-	443.1	396.8	443.1	-	-	0	-	0.00%
2007-03-06	0	1.340	1.340	1.350	-	-	0	0	-	443.1	443.1	446.4	-	-	0	-	11.67%
2007-03-05	0	1.200	1.180	1.340	1.200	1.200	45,000	54,000	1.2000	396.8	390.2	443.1	396.8	396.8	136	396.81	-9.77%
2007-03-02	0	1.330	1.330	1.340	1.250	1.250	35,000	43,750	1.2500	439.8	439.8	443.1	413.3	413.3	106	413.34	1.53%
2007-03-01	0	1.310	1.210	1.340	-	-	0	0	-	433.2	400.1	443.1	-	-	0	-	0.00%
2007-02-28	0	1.310	1.210	1.310	-	-	0	0	-	433.2	400.1	433.2	-	-	0	-	-0.76%
2007-02-27	0	1.320	1.200	1.340	-	-	0	0	-	436.5	396.8	443.1	-	-	0	-	0.00%
2007-02-26	0	1.320	1.320	1.330	1.250	1.250	5,000	6,250	1.2500	436.5	436.5	439.8	413.3	413.3	15	413.34	0.00%
2007-02-23	0	1.320	1.210	1.320	-	-	0	0	-	436.5	400.1	436.5	-	-	0	-	0.00%
2007-02-22	0	1.320	1.240	1.350	-	-	0	0	-	436.5	410.0	446.4	-	-	0	-	0.00%
2007-02-21	0	1.320	1.240	1.350	-	-	0	0	-	436.5	410.0	446.4	-	-	0	-	0.00%
2007-02-16	0	1.320	1.260	1.320	1.300	1.320	50,000	65,200	1.3040	436.5	416.7	436.5	429.9	436.5	151	431.20	3.94%
2007-02-15	0	1.270	1.270	1.320	1.250	1.270	35,000	44,150	1.2614	420.0	420.0	436.5	413.3	420.0	106	417.12	-2.31%
2007-02-14	0	1.300	1.180	1.320	-	-	0	0	-	429.9	390.2	436.5	-	-	0	-	0.00%
2007-02-13	0	1.300	1.200	1.300	-	-	0	0	-	429.9	396.8	429.9	-	-	0	-	-1.52%
2007-02-12	0	1.320	1.320	1.340	-	-	0	0	-	436.5	436.5	443.1	-	-	0	-	6.45%
2007-02-09	0	1.240	1.240	1.300	1.240	1.240	20,000	24,800	1.2400	410.0	410.0	429.9	410.0	410.0	60	410.04	0.00%
2007-02-08	0	1.240	1.200	1.260	-	-	0	0	-	410.0	396.8	416.7	-	-	0	-	0.00%
2007-02-07	0	1.240	1.240	1.300	-	-	0	0	-	410.0	410.0	429.9	-	-	0	-	0.00%
2007-02-06	0	1.240	1.190	1.330	-	-	0	0	-	410.0	393.5	439.8	-	-	0	-	0.00%
2007-02-05	0	1.240	1.180	1.320	-	-	0	0	-	410.0	390.2	436.5	-	-	0	-	0.00%
2007-02-02	0	1.240	1.200	1.320	-	-	0	0	-	410.0	396.8	436.5	-	-	0	-	0.00%
2007-02-01	0	1.240	1.180	1.300	-	-	0	0	-	410.0	390.2	429.9	-	-	0	-	0.00%
2007-01-31	0	1.240	1.180	1.240	-	-	0	0	-	410.0	390.2	410.0	-	-	0	-	0.00%
2007-01-30	0	1.240	1.180	1.240	-	-	0	0	-	410.0	390.2	410.0	-	-	0	-	0.00%
2007-01-29	0	1.240	1.200	1.240	1.240	1.240	45,000	55,800	1.2400	410.0	396.8	410.0	410.0	410.0	136	410.04	0.00%
2007-01-26	0	1.240	1.180	1.260	-	-	0	0	-	410.0	390.2	416.7	-	-	0	-	0.00%
2007-01-25	0	1.240	1.180	1.350	-	-	0	0	-	410.0	390.2	446.4	-	-	0	-	0.00%
2007-01-24	0	1.240	1.200	1.320	-	-	0	0	-	410.0	396.8	436.5	-	-	0	-	0.00%
2007-01-23	0	1.240	1.180	1.350	-	-	0	0	-	410.0	390.2	446.4	-	-	0	-	0.00%
2007-01-22	0	1.240	1.200	1.320	-	-	0	0	-	410.0	396.8	436.5	-	-	0	-	0.00%
2007-01-19	0	1.240	1.190	1.320	-	-	0	0	-	410.0	393.5	436.5	-	-	0	-	0.00%
2007-01-18	0	1.240	1.230	1.250	1.230	1.250	150,000	186,650	1.2443	410.0	406.7	413.3	406.7	413.3	454	411.47	-3.88%
2007-01-17	0	1.290	1.290	1.300	-	-	0	0	-	426.6	426.6	429.9	-	-	0	-	3.20%
2007-01-16	0	1.250	1.210	1.250	1.350	1.400	130,000	174,400	1.3415	413.3	400.1	413.3	446.4	462.9	393	443.61	0.00%
2007-01-15	0	1.250	1.140	1.250	1.250	1.250	15,000	18,750	1.2500	413.3	377.0	413.3	413.3	413.3	45	413.34	-3.10%
2007-01-12	0	1.290	1.290	1.300	1.250	1.250	10,000	12,500	1.2500	426.6	426.6	429.9	413.3	413.3	30	413.34	4.03%
2007-01-11	0	1.240	1.240	1.250	1.200	1.210	135,000	162,950	1.2070	410.0	410.0	413.3	396.8	400.1	408	399.14	3.33%
2007-01-10	0	1.200	1.200	1.280	1.200	1.200	5,000	6,000	1.2000	396.8	396.8	423.3	396.8	396.8	15	396.81	-6.25%
2007-01-09	0	1.280	1.110	1.280	-	-	0	0	-	423.3	367.0	423.3	-	-	0	-	0.00%
2007-01-08	0	1.280	1.140	1.280	-	-	0	0	-	423.3	377.0	423.3	-	-	0	-	0.00%
2007-01-05	0	1.280	1.100	1.280	-	-	0	0	-	423.3	363.7	423.3	-	-	0	-	-1.54%
2007-01-04	0	1.300	1.130	1.300	1.100	1.300	315,000	367,600	1.1670	429.9	373.7	429.9	363.7	429.9	953	385.89	4.00%
2007-01-03	0	1.250	1.210	1.300	-	-	0	0	-	413.3	400.1	429.9	-	-	0	-	0.00%
2007-01-02	0	1.250	1.200	1.250	-	-	0	0	-	413.3	396.8	413.3	-	-	0	-	-3.10%
2006-12-29	0	1.290	1.150	1.300	-	-	0	0	-	426.6	380.3	429.9	-	-	0	-	0.00%
2006-12-28	0	1.290	1.200	1.320	-	-	0	0	-	426.6	396.8	436.5	-	-	0	-	0.00%
2006-12-27	0	1.290	1.200	1.320	-	-	0	0	-	426.6	396.8	436.5	-	-	0	-	0.00%
2006-12-22	0	1.290	1.180	1.350	-	-	0	0	-	426.6	390.2	446.4	-	-	0	-	0.00%
2006-12-21	0	1.290	1.200	1.320	-	-	0	0	-	426.6	396.8	436.5	-	-	0	-	0.00%
2006-12-20	0	1.290	1.220	1.300	-	-	0	0	-	426.6	403.4	429.9	-	-	0	-	0.00%
2006-12-19	0	1.290	1.200	1.290	1.300	1.300	5,000	6,500	1.3000	426.6	396.8	426.6	429.9	429.9	15	429.88	5.74%
2006-12-18	0	1.220	1.200	1.300	-	-	0	0	-	403.4	396.8	429.9	-	-	0	-	0.00%
2006-12-15	0	1.220	1.220	1.300	-	-	0	0	-	403.4	403.4	429.9	-	-	0	-	0.00%
2006-12-14	0	1.220	1.220	1.320	-	-	0	0	-	403.4	403.4	436.5	-	-	0	-	0.00%
2006-12-13	0	1.220	1.220	1.280	-	-	0	0	-	403.4	403.4	423.3	-	-	0	-	0.00%
2006-12-12	0	1.220	1.200	1.260	-	-	0	0	-	403.4	396.8	416.7	-	-	0	-	0.00%
2006-12-11	0	1.220	1.210	1.220	1.220	1.220	90,000	109,800	1.2200	403.4	400.1	403.4	403.4	403.4	272	403.42	0.00%
2006-12-08	0	1.220	1.200	1.240	1.220	1.220	50,000	61,000	1.2200	403.4	396.8	410.0	403.4	403.4	151	403.42	-1.61%
2006-12-07	0	1.240	1.160	-	-	-	0	0	-	410.0	383.6	-	-	-	0	-	0.00%
2006-12-06	0	1.240	1.230	1.250	1.240	1.240	50,000	62,000	1.2400	410.0	406.7	413.3	410.0	410.0	151	410.04	0.00%
2006-12-05	0	1.240	1.200	1.250	-	-	10,000	12,500	1.2500	410.0	396.8	413.3	-	-	30	413.34	0.00%
2006-12-04	0	1.240	1.200	1.250	-	-	0	0	-	410.0	396.8	413.3	-	-	0	-	0.00%
2006-12-01	0	1.240	1.150	1.240	-	-	0	0	-	410.0	380.3	410.0	-	-	0	-	-0.80%
2006-11-30	0	1.250	1.250	1.280	1.250	1.250	200,000	250,000	1.2500	413.3	413.3	423.3	413.3	413.3	605	413.34	-3.85%
2006-11-29	0	1.300	1.250	1.300	-	-	0	0	-	429.9	413.3	429.9	-	-	0	-	0.00%
2006-11-28	0	1.300	1.200	1.300	-	-	0	0	-	429.9	396.8	429.9	-	-	0	-	0.00%
2006-11-27	0	1.300	1.230	1.300	-	-	0	0	-	429.9	406.7	429.9	-	-	0	-	0.00%
2006-11-24	0	1.300	1.230	1.300	-	-	0	0	-	429.9	406.7	429.9	-	-	0	-	0.00%
2006-11-23	0	1.300	1.250	1.300	-	-	0	0	-	429.9	413.3	429.9	-	-	0	-	0.00%
2006-11-22	0	1.300	1.240	1.300	-	-	0	0	-	429.9	410.0	429.9	-	-	0	-	0.00%
2006-11-21	0	1.300	1.210	1.520	-	-	0	0	-	429.9	400.1	502.6	-	-	0	-	0.00%
2006-11-20	0	1.300	1.210	1.520	-	-	0	0	-	429.9	400.1	502.6	-	-	0	-	0.00%
2006-11-17	0	1.300	1.200	-	-	-	0	0	-	429.9	396.8	-	-	-	0	-	0.00%
2006-11-16	0	1.300	1.220	1.310	-	-	0	0	-	429.9	403.4	433.2	-	-	0	-	0.00%
2006-11-15	0	1.300	1.200	1.320	-	-	0	0	-	429.9	396.8	436.5	-	-	0	-	0.00%
2006-11-14	0	1.300	1.240	1.320	-	-	0	0	-	429.9	410.0	436.5	-	-	0	-	0.00%
2006-11-13	0	1.300	1.230	1.320	-	-	0	0	-	429.9	406.7	436.5	-	-	0	-	0.00%
2006-11-10	0	1.300	1.250	1.300	-	-	0	0	-	429.9	413.3	429.9	-	-	0	-	-1.52%
2006-11-09	0	1.320	1.230	1.320	1.320	1.320	5,000	6,600	1.3200	436.5	406.7	436.5	436.5	436.5	15	436.49	0.76%
2006-11-08	0	1.310	1.230	1.320	-	-	0	0	-	433.2	406.7	436.5	-	-	0	-	0.00%
2006-11-07	0	1.310	1.200	1.320	-	-	0	0	-	433.2	396.8	436.5	-	-	0	-	0.00%
2006-11-06	0	1.310	1.200	1.400	-	-	0	0	-	433.2	396.8	462.9	-	-	0	-	0.00%
2006-11-03	0	1.310	1.220	1.350	-	-	0	0	-	433.2	403.4	446.4	-	-	0	-	0.00%
2006-11-02	0	1.310	1.210	1.480	-	-	0	0	-	433.2	400.1	489.4	-	-	0	-	0.00%
2006-11-01	0	1.310	1.210	1.400	-	-	0	0	-	433.2	400.1	462.9	-	-	0	-	0.00%
2006-10-31	0	1.310	1.210	1.310	1.300	1.310	25,000	32,600	1.3040	433.2	400.1	433.2	429.9	433.2	76	431.20	4.80%
2006-10-27	0	1.250	1.200	1.360	-	-	0	0	-	413.3	396.8	449.7	-	-	0	-	0.00%
2006-10-26	0	1.250	1.200	1.360	-	-	0	0	-	413.3	396.8	449.7	-	-	0	-	0.00%
2006-10-25	0	1.250	1.200	1.360	-	-	0	0	-	413.3	396.8	449.7	-	-	0	-	0.00%
2006-10-24	0	1.250	1.210	1.400	-	-	0	0	-	413.3	400.1	462.9	-	-	0	-	0.00%
2006-10-23	0	1.250	1.200	1.250	-	-	0	0	-	413.3	396.8	413.3	-	-	0	-	0.00%
2006-10-20	0	1.250	1.200	1.360	-	-	0	0	-	413.3	396.8	449.7	-	-	0	-	0.00%
2006-10-19	0	1.250	1.210	1.300	-	-	0	0	-	413.3	400.1	429.9	-	-	0	-	0.00%
2006-10-18	0	1.250	1.210	1.360	-	-	0	0	-	413.3	400.1	449.7	-	-	0	-	0.00%
2006-10-17	0	1.250	1.210	1.330	1.210	1.250	30,000	37,100	1.2367	413.3	400.1	439.8	400.1	413.3	91	408.93	0.00%
2006-10-16	0	1.250	1.130	1.250	1.250	1.250	15,000	18,750	1.2500	413.3	373.7	413.3	413.3	413.3	45	413.34	0.00%
2006-10-13	0	1.250	1.250	1.400	-	-	0	0	-	413.3	413.3	462.9	-	-	0	-	0.00%
2006-10-12	0	1.250	1.250	1.280	1.250	1.250	10,000	12,500	1.2500	413.3	413.3	423.3	413.3	413.3	30	413.34	0.00%
2006-10-11	0	1.250	1.250	1.380	-	-	0	0	-	413.3	413.3	456.3	-	-	0	-	1.63%
2006-10-10	0	1.230	1.230	1.380	-	-	0	0	-	406.7	406.7	456.3	-	-	0	-	0.00%
2006-10-09	0	1.230	1.150	1.350	-	-	0	0	-	406.7	380.3	446.4	-	-	0	-	0.00%
2006-10-06	0	1.230	1.230	1.300	-	-	0	0	-	406.7	406.7	429.9	-	-	0	-	0.00%
2006-10-05	0	1.230	1.230	1.280	-	-	0	0	-	406.7	406.7	423.3	-	-	0	-	0.00%
2006-10-04	0	1.230	1.230	1.280	-	-	0	0	-	406.7	406.7	423.3	-	-	0	-	1.65%
2006-10-03	0	1.240	1.230	1.240	1.240	1.250	65,000	81,000	1.2462	400.1	396.9	400.1	400.1	403.3	201	402.10	-6.06%
2006-09-29	0	1.320	1.210	1.440	1.280	1.320	100,000	130,000	1.3000	425.9	390.4	464.7	413.0	425.9	310	419.48	0.00%
2006-09-28	0	1.320	1.200	1.380	1.200	1.320	100,000	126,000	1.2600	425.9	387.2	445.3	387.2	425.9	310	406.57	11.86%
2006-09-27	0	1.180	1.120	1.210	-	-	0	0	-	380.8	361.4	390.4	-	-	0	-	0.00%
2006-09-26	0	1.180	1.020	-	-	-	0	0	-	380.8	329.1	-	-	-	0	-	0.00%
2006-09-25	0	1.180	1.000	1.200	1.180	1.180	10,000	11,800	1.1800	380.8	322.7	387.2	380.8	380.8	31	380.76	-1.67%
2006-09-22	0	1.200	1.180	1.250	-	-	0	0	-	387.2	380.8	403.3	-	-	0	-	0.00%
2006-09-21	0	1.200	1.180	1.250	-	-	0	0	-	387.2	380.8	403.3	-	-	0	-	0.00%
2006-09-20	0	1.200	1.200	1.300	1.180	1.210	590,000	707,400	1.1990	387.2	387.2	419.5	380.8	390.4	1,828	386.88	-7.69%
2006-09-19	0	1.300	1.200	1.430	1.300	1.300	15,000	19,500	1.3000	419.5	387.2	461.4	419.5	419.5	46	419.48	-4.41%
2006-09-18	0	1.360	1.300	1.400	-	-	0	0	-	438.8	419.5	451.7	-	-	0	-	0.00%
2006-09-15	0	1.360	1.120	-	-	-	0	0	-	438.8	361.4	-	-	-	0	-	0.00%
2006-09-14	0	1.360	1.240	-	1.360	1.360	20,000	27,200	1.3600	438.8	400.1	-	438.8	438.8	62	438.84	0.00%
2006-09-13	0	1.360	1.270	1.360	-	-	0	0	-	438.8	409.8	438.8	-	-	0	-	0.00%
2006-09-12	0	1.360	1.270	1.360	-	-	0	0	-	438.8	409.8	438.8	-	-	0	-	0.00%
2006-09-11	0	1.360	1.250	1.360	-	-	0	0	-	438.8	403.3	438.8	-	-	0	-	0.00%
2006-09-08	0	1.360	1.300	1.360	-	-	0	0	-	438.8	419.5	438.8	-	-	0	-	0.00%
2006-09-07	0	1.360	1.280	1.360	-	-	0	0	-	438.8	413.0	438.8	-	-	0	-	0.00%
2006-09-06	0	1.360	1.280	1.370	-	-	0	0	-	438.8	413.0	442.1	-	-	0	-	0.00%
2006-09-05	0	1.360	1.300	1.360	-	-	0	0	-	438.8	419.5	438.8	-	-	0	-	0.00%
2006-09-04	0	1.360	1.280	1.380	-	-	0	0	-	438.8	413.0	445.3	-	-	0	-	0.00%
2006-09-01	0	1.360	1.280	1.380	-	-	0	0	-	438.8	413.0	445.3	-	-	0	-	0.00%
2006-08-31	0	1.360	1.360	-	1.350	1.350	15,000	20,250	1.3500	438.8	438.8	-	435.6	435.6	46	435.61	4.62%
2006-08-30	0	1.300	1.300	-	1.260	1.300	485,000	625,250	1.2892	419.5	419.5	-	406.6	419.5	1,503	415.98	2.36%
2006-08-29	0	1.270	1.260	1.270	1.250	1.280	125,000	158,550	1.2684	409.8	406.6	409.8	403.3	413.0	387	409.28	1.60%
2006-08-28	0	1.250	1.250	1.270	1.220	1.290	400,000	494,800	1.2370	403.3	403.3	409.8	393.7	416.3	1,240	399.15	-8.09%
2006-08-25	0	1.360	1.300	-	1.350	1.360	55,000	74,400	1.3527	438.8	419.5	-	435.6	438.8	170	436.49	0.74%
2006-08-24	0	1.350	1.300	1.350	-	-	0	0	-	435.6	419.5	435.6	-	-	0	-	0.00%
2006-08-23	0	1.350	1.310	1.360	-	-	0	0	-	435.6	422.7	438.8	-	-	0	-	0.00%
2006-08-22	0	1.350	1.330	1.350	1.350	1.350	20,000	27,000	1.3500	435.6	429.2	435.6	435.6	435.6	62	435.61	1.50%
2006-08-21	0	1.330	1.310	1.350	-	-	0	0	-	429.2	422.7	435.6	-	-	0	-	0.00%
2006-08-18	0	1.330	1.330	1.360	-	-	15,000	19,950	1.3300	429.2	429.2	438.8	-	-	46	429.16	0.00%
2006-08-17	0	1.330	1.300	1.330	-	-	0	0	-	429.2	419.5	429.2	-	-	0	-	0.00%
2006-08-16	0	1.330	1.300	1.340	-	-	0	0	-	429.2	419.5	432.4	-	-	0	-	0.00%
2006-08-15	0	1.330	1.290	1.360	-	-	0	0	-	429.2	416.3	438.8	-	-	0	-	0.00%
2006-08-14	0	1.330	1.290	1.360	-	-	0	0	-	429.2	416.3	438.8	-	-	0	-	0.00%
2006-08-11	0	1.330	1.290	1.360	-	-	0	0	-	429.2	416.3	438.8	-	-	0	-	0.00%
2006-08-10	0	1.330	1.280	-	1.330	1.330	20,000	26,600	1.3300	429.2	413.0	-	429.2	429.2	62	429.16	0.00%
2006-08-09	0	1.330	1.280	1.330	-	-	0	0	-	429.2	413.0	429.2	-	-	0	-	0.00%
2006-08-08	0	1.330	1.270	1.330	1.330	1.330	30,000	39,900	1.3300	429.2	409.8	429.2	429.2	429.2	93	429.16	0.00%
2006-08-07	0	1.330	1.250	1.380	-	-	0	0	-	429.2	403.3	445.3	-	-	0	-	0.00%
2006-08-04	0	1.330	1.270	1.330	-	-	0	0	-	429.2	409.8	429.2	-	-	0	-	0.00%
2006-08-03	0	1.330	1.290	1.380	1.330	1.330	15,000	19,950	1.3300	429.2	416.3	445.3	429.2	429.2	46	429.16	3.10%
2006-08-02	0	1.290	1.290	1.330	-	-	0	0	-	416.3	416.3	429.2	-	-	0	-	0.00%
2006-08-01	0	1.290	1.290	1.350	1.290	1.290	25,000	32,250	1.2900	416.3	416.3	435.6	416.3	416.3	77	416.25	-4.44%
2006-07-31	0	1.350	1.290	1.420	1.270	1.350	115,000	149,850	1.3030	435.6	416.3	458.2	409.8	435.6	356	420.46	2.27%
2006-07-28	0	1.320	1.210	1.350	1.320	1.320	20,000	26,400	1.3200	425.9	390.4	435.6	425.9	425.9	62	425.93	4.76%
2006-07-27	0	1.260	1.100	1.320	-	-	0	0	-	406.6	354.9	425.9	-	-	0	-	0.00%
2006-07-26	0	1.260	1.260	1.320	-	-	0	0	-	406.6	406.6	425.9	-	-	0	-	0.00%
2006-07-25	0	1.260	1.260	1.280	-	-	0	0	-	406.6	406.6	413.0	-	-	0	-	0.00%
2006-07-24	0	1.260	1.260	1.320	-	-	0	0	-	406.6	406.6	425.9	-	-	0	-	0.00%
2006-07-21	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-20	0	1.260	1.220	1.280	-	-	0	0	-	406.6	393.7	413.0	-	-	0	-	0.00%
2006-07-19	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-18	0	1.260	1.080	1.320	-	-	0	0	-	406.6	348.5	425.9	-	-	0	-	0.00%
2006-07-17	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-14	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-13	0	1.260	1.180	1.320	-	-	0	0	-	406.6	380.8	425.9	-	-	0	-	0.00%
2006-07-12	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-11	0	1.260	1.210	1.320	-	-	0	0	-	406.6	390.4	425.9	-	-	0	-	0.00%
2006-07-10	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-07	0	1.260	1.100	1.320	-	-	0	0	-	406.6	354.9	425.9	-	-	0	-	0.00%
2006-07-06	0	1.260	1.220	1.320	-	-	0	0	-	406.6	393.7	425.9	-	-	0	-	0.00%
2006-07-05	0	1.260	1.210	1.320	-	-	0	0	-	406.6	390.4	425.9	-	-	0	-	0.00%
2006-07-04	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-07-03	0	1.260	1.200	1.320	-	-	0	0	-	406.6	387.2	425.9	-	-	0	-	0.00%
2006-06-30	0	1.260	1.200	1.310	1.260	1.260	5,000	6,300	1.2600	406.6	387.2	422.7	406.6	406.6	15	406.57	2.44%
2006-06-29	0	1.230	1.200	1.320	-	-	0	0	-	396.9	387.2	425.9	-	-	0	-	0.00%
2006-06-28	0	1.230	1.200	1.320	-	-	0	0	-	396.9	387.2	425.9	-	-	0	-	0.00%
2006-06-27	0	1.230	1.210	1.320	-	-	0	0	-	396.9	390.4	425.9	-	-	0	-	0.00%
2006-06-26	0	1.230	1.210	1.320	-	-	0	0	-	396.9	390.4	425.9	-	-	0	-	0.00%
2006-06-23	0	1.230	1.220	1.320	-	-	0	0	-	396.9	393.7	425.9	-	-	0	-	0.00%
2006-06-22	0	1.230	-	1.320	-	-	0	0	-	396.9	-	425.9	-	-	0	-	0.00%
2006-06-21	0	1.230	1.200	1.320	-	-	0	0	-	396.9	387.2	425.9	-	-	0	-	0.00%
2006-06-20	0	1.230	1.200	1.320	-	-	0	0	-	396.9	387.2	425.9	-	-	0	-	0.00%
2006-06-19	0	1.230	1.230	1.320	-	-	0	0	-	396.9	396.9	425.9	-	-	0	-	0.00%
2006-06-16	0	1.230	1.220	1.320	-	-	0	0	-	396.9	393.7	425.9	-	-	0	-	0.00%
2006-06-15	0	1.230	1.200	1.300	-	-	0	0	-	396.9	387.2	419.5	-	-	0	-	0.00%
2006-06-14	0	1.230	1.200	1.300	-	-	0	0	-	396.9	387.2	419.5	-	-	0	-	0.00%
2006-06-13	0	1.230	1.230	1.290	1.200	1.200	5,000	6,000	1.2000	396.9	396.9	416.3	387.2	387.2	15	387.21	-5.38%
2006-06-12	0	1.300	1.200	1.320	-	-	0	0	-	419.5	387.2	425.9	-	-	0	-	0.00%
2006-06-09	0	1.300	1.200	1.320	-	-	0	0	-	419.5	387.2	425.9	-	-	0	-	0.00%
2006-06-08	0	1.300	1.230	1.320	1.300	1.300	20,000	26,000	1.3000	419.5	396.9	425.9	419.5	419.5	62	419.48	1.56%
2006-06-07	0	1.280	1.220	1.320	-	-	0	0	-	413.0	393.7	425.9	-	-	0	-	0.00%
2006-06-06	0	1.280	1.200	1.320	-	-	0	0	-	413.0	387.2	425.9	-	-	0	-	0.00%
2006-06-05	0	1.280	1.230	1.280	-	-	0	0	-	413.0	396.9	413.0	-	-	0	-	-0.78%
2006-06-02	0	1.290	1.240	1.320	-	-	0	0	-	416.3	400.1	425.9	-	-	0	-	0.00%
2006-06-01	0	1.290	1.220	1.290	-	-	0	0	-	416.3	393.7	416.3	-	-	0	-	-0.77%
2006-05-30	0	1.300	1.210	1.310	1.200	1.300	270,000	342,800	1.2696	419.5	390.4	422.7	387.2	419.5	837	409.68	4.00%
2006-05-29	0	1.250	1.180	1.300	1.200	1.250	320,000	399,500	1.2484	403.3	380.8	419.5	387.2	403.3	992	402.84	4.17%
2006-05-26	0	1.200	-	1.210	-	-	0	0	-	387.2	-	390.4	-	-	0	-	0.00%
2006-05-25	0	1.200	1.000	1.210	-	-	0	0	-	387.2	322.7	390.4	-	-	0	-	0.00%
2006-05-24	0	1.200	1.080	1.200	1.200	1.200	55,000	66,000	1.2000	387.2	348.5	387.2	387.2	387.2	170	387.21	0.00%
2006-05-23	0	1.200	1.000	-	-	-	0	0	-	387.2	322.7	-	-	-	0	-	0.00%
2006-05-22	0	1.200	1.000	-	-	-	0	0	-	387.2	322.7	-	-	-	0	-	0.00%
2006-05-19	0	1.200	1.120	1.260	-	-	0	0	-	387.2	361.4	406.6	-	-	0	-	0.00%
2006-05-18	0	1.280	1.190	1.280	-	-	0	0	-	387.2	360.0	387.2	-	-	0	-	0.00%
2006-05-17	0	1.280	1.280	-	1.270	1.280	30,000	38,300	1.2767	387.2	387.2	-	384.2	387.2	99	386.20	0.79%
2006-05-16	0	1.270	1.210	1.270	-	-	10,000	12,600	1.2600	384.2	366.0	384.2	-	-	33	381.16	0.00%
2006-05-15	0	1.270	1.250	1.270	-	-	0	0	-	384.2	378.1	384.2	-	-	0	-	0.00%
2006-05-12	0	1.270	1.220	1.270	1.270	1.270	10,000	12,700	1.2700	384.2	369.1	384.2	384.2	384.2	33	384.18	-1.55%
2006-05-11	0	1.290	1.250	-	1.290	1.290	25,000	32,050	1.2820	390.2	378.1	-	390.2	390.2	83	387.81	2.38%
2006-05-10	0	1.260	1.220	1.290	-	-	0	0	-	381.2	369.1	390.2	-	-	0	-	0.00%
2006-05-09	0	1.260	1.230	1.280	1.260	1.260	110,000	138,600	1.2600	381.2	372.1	387.2	381.2	381.2	364	381.16	0.00%
2006-05-08	0	1.260	1.230	-	1.210	1.260	785,000	980,250	1.2487	381.2	372.1	-	366.0	381.2	2,595	377.75	1.61%
2006-05-04	0	1.240	1.220	1.250	-	-	0	0	-	375.1	369.1	378.1	-	-	0	-	0.00%
2006-05-03	0	1.240	1.240	1.260	1.240	1.240	65,000	80,600	1.2400	375.1	375.1	381.2	375.1	375.1	215	375.11	0.00%
2006-05-02	0	1.240	1.220	1.250	1.240	1.240	70,000	86,800	1.2400	375.1	369.1	378.1	375.1	375.1	231	375.11	2.48%
2006-04-28	0	1.210	1.210	1.240	1.210	1.260	270,000	337,100	1.2485	366.0	366.0	375.1	366.0	381.2	893	377.69	-0.82%
2006-04-27	0	1.220	1.200	1.220	-	-	0	0	-	369.1	363.0	369.1	-	-	0	-	0.00%
2006-04-26	0	1.220	1.170	1.230	1.210	1.220	250,000	304,950	1.2198	369.1	353.9	372.1	366.0	369.1	826	369.00	0.83%
2006-04-25	0	1.210	1.130	1.210	-	-	0	0	-	366.0	341.8	366.0	-	-	0	-	-1.63%
2006-04-24	0	1.230	1.170	1.230	-	-	0	0	-	372.1	353.9	372.1	-	-	0	-	0.00%
2006-04-21	0	1.230	1.180	1.230	-	-	0	0	-	372.1	357.0	372.1	-	-	0	-	0.00%
2006-04-20	0	1.230	1.210	1.230	1.210	1.240	200,000	244,250	1.2213	372.1	366.0	372.1	366.0	375.1	661	369.44	1.65%
2006-04-19	0	1.210	1.200	1.210	1.200	1.230	430,000	520,200	1.2098	366.0	363.0	366.0	363.0	372.1	1,421	365.96	0.83%
2006-04-18	0	1.200	1.180	1.200	1.170	1.200	100,000	118,800	1.1880	363.0	357.0	363.0	353.9	363.0	331	359.38	0.00%
2006-04-13	0	1.200	1.180	1.200	1.170	1.200	380,000	454,300	1.1955	363.0	357.0	363.0	353.9	363.0	1,256	361.66	0.84%
2006-04-12	0	1.190	1.190	1.260	1.180	1.250	1,715,000	2,070,600	1.2073	360.0	360.0	381.2	357.0	378.1	5,669	365.23	10.19%
2006-04-11	0	1.080	1.080	1.160	1.070	1.070	20,000	21,400	1.0700	326.7	326.7	350.9	323.7	323.7	66	323.68	-2.70%
2006-04-10	0	1.110	1.070	1.170	-	-	0	0	-	335.8	323.7	353.9	-	-	0	-	0.00%
2006-04-07	0	1.110	1.110	1.160	1.110	1.110	15,000	16,650	1.1100	335.8	335.8	350.9	335.8	335.8	50	335.78	0.00%
2006-04-06	0	1.110	1.070	1.180	1.110	1.110	15,000	16,650	1.1100	335.8	323.7	357.0	335.8	335.8	50	335.78	0.00%
2006-04-04	0	1.110	1.070	1.110	1.110	1.110	80,000	88,800	1.1100	335.8	323.7	335.8	335.8	335.8	264	335.78	3.74%
2006-04-03	0	1.070	1.070	1.110	-	-	0	0	-	323.7	323.7	335.8	-	-	0	-	0.00%
2006-03-31	0	1.070	1.040	1.110	-	-	0	0	-	323.7	314.6	335.8	-	-	0	-	0.00%
2006-03-30	0	1.070	1.070	1.110	-	-	0	0	-	323.7	323.7	335.8	-	-	0	-	0.94%
2006-03-29	0	1.060	1.040	1.110	-	-	0	0	-	320.7	314.6	335.8	-	-	0	-	0.00%
2006-03-28	0	1.060	1.060	1.110	-	-	0	0	-	320.7	320.7	335.8	-	-	0	-	0.95%
2006-03-27	0	1.050	1.050	1.100	1.050	1.050	15,000	15,750	1.0500	317.6	317.6	332.8	317.6	317.6	50	317.63	-5.41%
2006-03-24	0	1.110	1.050	1.110	-	-	0	0	-	335.8	317.6	335.8	-	-	0	-	-0.89%
2006-03-23	0	1.120	1.060	1.120	1.120	1.120	15,000	16,800	1.1200	338.8	320.7	338.8	338.8	338.8	50	338.81	5.66%
2006-03-22	0	1.060	1.060	1.120	-	-	0	0	-	320.7	320.7	338.8	-	-	0	-	0.00%
2006-03-21	0	1.060	1.050	1.120	1.060	1.060	25,000	26,500	1.0600	320.7	317.6	338.8	320.7	320.7	83	320.66	-5.36%
2006-03-20	0	1.120	1.050	1.120	-	-	0	0	-	338.8	317.6	338.8	-	-	0	-	0.00%
2006-03-17	0	1.120	1.050	1.120	-	-	0	0	-	338.8	317.6	338.8	-	-	0	-	0.00%
2006-03-16	0	1.120	1.050	1.120	-	-	0	0	-	338.8	317.6	338.8	-	-	0	-	0.00%
2006-03-15	0	1.120	1.050	1.120	-	-	0	0	-	338.8	317.6	338.8	-	-	0	-	0.00%
2006-03-14	0	1.120	1.050	1.120	-	-	0	0	-	338.8	317.6	338.8	-	-	0	-	0.00%
2006-03-13	0	1.120	1.060	1.120	1.120	1.120	5,000	5,600	1.1200	338.8	320.7	338.8	338.8	338.8	17	338.81	4.67%
2006-03-10	0	1.070	1.060	1.120	-	-	0	0	-	323.7	320.7	338.8	-	-	0	-	0.00%
2006-03-09	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-03-08	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-03-07	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-03-06	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-03-03	0	1.070	1.020	1.120	-	-	0	0	-	323.7	308.6	338.8	-	-	0	-	0.00%
2006-03-02	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-03-01	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-02-28	0	1.070	1.050	1.120	-	-	0	0	-	323.7	317.6	338.8	-	-	0	-	0.00%
2006-02-27	0	1.070	1.050	1.120	1.070	1.070	10,000	10,700	1.0700	323.7	317.6	338.8	323.7	323.7	33	323.68	0.00%
2006-02-24	0	1.070	1.070	1.120	1.070	1.080	65,000	69,700	1.0723	323.7	323.7	338.8	323.7	326.7	215	324.38	-3.60%
2006-02-23	0	1.110	1.060	1.120	-	-	0	0	-	335.8	320.7	338.8	-	-	0	-	0.00%
2006-02-22	0	1.110	1.070	1.120	1.050	1.110	150,000	161,000	1.0733	335.8	323.7	338.8	317.6	335.8	496	324.69	-3.48%
2006-02-21	0	1.150	1.060	1.150	1.150	1.150	5,000	5,750	1.1500	347.9	320.7	347.9	347.9	347.9	17	347.88	4.55%
2006-02-20	0	1.100	1.060	1.170	1.100	1.100	30,000	33,000	1.1000	332.8	320.7	353.9	332.8	332.8	99	332.76	0.00%
2006-02-17	0	1.100	1.100	1.130	-	-	0	0	-	332.8	332.8	341.8	-	-	0	-	0.00%
2006-02-16	0	1.100	1.100	1.170	-	-	0	0	-	332.8	332.8	353.9	-	-	0	-	0.00%
2006-02-15	0	1.100	1.090	1.180	-	-	0	0	-	332.8	329.7	357.0	-	-	0	-	0.00%
2006-02-14	0	1.100	1.100	1.180	-	-	0	0	-	332.8	332.8	357.0	-	-	0	-	0.00%
2006-02-13	0	1.100	1.100	1.150	-	-	30,000	33,000	1.1000	332.8	332.8	347.9	-	-	99	332.76	0.00%
2006-02-10	0	1.100	1.100	1.160	-	-	0	0	-	332.8	332.8	350.9	-	-	0	-	1.85%
2006-02-09	0	1.080	1.080	1.200	1.080	1.080	5,000	5,400	1.0800	326.7	326.7	363.0	326.7	326.7	17	326.71	-1.82%
2006-02-08	0	1.100	1.060	1.180	-	-	0	0	-	332.8	320.7	357.0	-	-	0	-	0.00%
2006-02-07	0	1.100	1.060	1.150	-	-	0	0	-	332.8	320.7	347.9	-	-	0	-	0.00%
2006-02-06	0	1.100	1.060	1.150	-	-	0	0	-	332.8	320.7	347.9	-	-	0	-	0.00%
2006-02-03	0	1.100	1.070	1.150	-	-	0	0	-	332.8	323.7	347.9	-	-	0	-	0.00%
2006-02-02	0	1.100	1.060	1.150	-	-	0	0	-	332.8	320.7	347.9	-	-	0	-	0.00%
2006-02-01	0	1.100	1.060	1.200	-	-	0	0	-	332.8	320.7	363.0	-	-	0	-	0.00%
2006-01-27	0	1.100	1.070	1.180	-	-	0	0	-	332.8	323.7	357.0	-	-	0	-	0.00%
2006-01-26	0	1.100	1.070	1.180	-	-	0	0	-	332.8	323.7	357.0	-	-	0	-	0.00%
2006-01-25	0	1.100	1.080	1.150	1.100	1.100	45,000	49,500	1.1000	332.8	326.7	347.9	332.8	332.8	149	332.76	0.92%
2006-01-24	0	1.090	1.070	1.180	-	-	0	0	-	329.7	323.7	357.0	-	-	0	-	0.00%
2006-01-23	0	1.090	1.090	1.150	-	-	0	0	-	329.7	329.7	347.9	-	-	0	-	0.00%
2006-01-20	0	1.090	1.080	1.150	-	-	0	0	-	329.7	326.7	347.9	-	-	0	-	0.00%
2006-01-19	0	1.090	1.090	1.150	-	-	0	0	-	329.7	329.7	347.9	-	-	0	-	0.00%
2006-01-18	0	1.090	1.090	1.140	1.060	1.060	230,000	243,800	1.0600	329.7	329.7	344.9	320.7	320.7	760	320.66	-2.68%
2006-01-17	0	1.120	1.090	1.120	1.110	1.120	240,000	267,050	1.1127	338.8	329.7	338.8	335.8	338.8	793	336.60	6.67%
2006-01-16	0	1.050	1.000	1.120	1.050	1.050	100,000	105,000	1.0500	317.6	302.5	338.8	317.6	317.6	331	317.63	-4.55%
2006-01-13	0	1.100	1.060	1.120	-	-	0	0	-	332.8	320.7	338.8	-	-	0	-	0.00%
2006-01-12	0	1.100	1.070	1.180	-	-	0	0	-	332.8	323.7	357.0	-	-	0	-	0.00%
2006-01-11	0	1.100	1.070	1.150	1.100	1.100	90,000	99,000	1.1000	332.8	323.7	347.9	332.8	332.8	298	332.76	0.00%
2006-01-10	0	1.100	1.080	1.150	-	-	0	0	-	332.8	326.7	347.9	-	-	0	-	0.00%
2006-01-09	0	1.100	1.080	1.140	1.100	1.100	30,000	33,000	1.1000	332.8	326.7	344.9	332.8	332.8	99	332.76	0.00%
2006-01-06	0	1.100	1.100	1.150	-	-	0	0	-	332.8	332.8	347.9	-	-	0	-	0.00%
2006-01-05	0	1.100	1.070	1.170	-	-	0	0	-	332.8	323.7	353.9	-	-	0	-	0.00%
2006-01-04	0	1.100	1.100	1.180	-	-	0	0	-	332.8	332.8	357.0	-	-	0	-	0.00%
2006-01-03	0	1.100	1.080	1.180	1.100	1.100	40,000	44,000	1.1000	332.8	326.7	357.0	332.8	332.8	132	332.76	-8.33%
2005-12-30	0	1.200	1.250	-	1.190	1.250	170,000	204,000	1.2000	363.0	378.1	-	360.0	378.1	562	363.01	1.69%
2005-12-29	0	1.180	1.020	1.190	1.170	1.180	125,000	146,900	1.1752	357.0	308.6	360.0	353.9	357.0	413	355.51	7.27%
2005-12-28	0	1.100	1.010	1.180	-	-	0	0	-	332.8	305.5	357.0	-	-	0	-	0.00%
2005-12-23	0	1.100	-	1.200	-	-	0	0	-	332.8	-	363.0	-	-	0	-	0.00%
2005-12-22	0	1.100	1.040	1.200	-	-	0	0	-	332.8	314.6	363.0	-	-	0	-	0.00%
2005-12-21	0	1.100	1.100	1.160	1.000	1.020	60,000	60,200	1.0033	332.8	332.8	350.9	302.5	308.6	198	303.52	0.00%
2005-12-20	0	1.100	1.080	1.200	-	-	0	0	-	332.8	326.7	363.0	-	-	0	-	0.00%
2005-12-19	0	1.100	1.080	1.200	-	-	0	0	-	332.8	326.7	363.0	-	-	0	-	0.00%
2005-12-16	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	332.8	332.8	363.0	332.8	332.8	33	332.76	-0.90%
2005-12-15	0	1.110	1.110	1.200	-	-	0	0	-	335.8	335.8	363.0	-	-	0	-	0.91%
2005-12-14	0	1.100	1.100	1.200	-	-	0	0	-	332.8	332.8	363.0	-	-	0	-	0.00%
2005-12-13	0	1.100	1.100	1.200	1.100	1.100	5,000	5,500	1.1000	332.8	332.8	363.0	332.8	332.8	17	332.76	-5.17%
2005-12-12	0	1.160	1.100	1.200	-	-	0	0	-	350.9	332.8	363.0	-	-	0	-	0.00%
2005-12-09	0	1.160	1.100	1.180	-	-	0	0	-	350.9	332.8	357.0	-	-	0	-	0.00%
2005-12-08	0	1.160	1.100	1.240	-	-	0	0	-	350.9	332.8	375.1	-	-	0	-	0.00%
2005-12-07	0	1.160	1.100	1.180	-	-	0	0	-	350.9	332.8	357.0	-	-	0	-	0.00%
2005-12-06	0	1.160	1.100	1.180	-	-	0	0	-	350.9	332.8	357.0	-	-	0	-	0.00%
2005-12-05	0	1.160	1.110	1.180	-	-	0	0	-	350.9	335.8	357.0	-	-	0	-	0.00%
2005-12-02	0	1.160	1.100	1.170	1.150	1.160	100,000	115,950	1.1595	350.9	332.8	353.9	347.9	350.9	331	350.76	0.87%
2005-12-01	0	1.150	1.100	1.180	1.150	1.150	10,000	11,500	1.1500	347.9	332.8	357.0	347.9	347.9	33	347.88	-4.17%
2005-11-30	0	1.200	1.200	-	1.150	1.200	85,000	99,050	1.1653	363.0	363.0	-	347.9	363.0	281	352.51	13.21%
2005-11-29	0	1.060	1.060	1.140	1.060	1.150	55,000	62,800	1.1418	320.7	320.7	344.9	320.7	347.9	182	345.41	-3.64%
2005-11-28	0	1.100	1.040	1.050	-	-	0	0	-	332.8	314.6	317.6	-	-	0	-	-3.51%
2005-11-25	0	1.140	1.110	1.150	1.130	1.140	135,000	153,500	1.1370	344.9	335.8	347.9	341.8	344.9	446	343.96	12.87%
2005-11-24	0	1.010	1.000	1.010	1.000	1.130	170,000	186,900	1.0994	305.5	302.5	305.5	302.5	341.8	562	332.58	-8.18%
2005-11-23	0	1.100	1.000	1.100	1.100	1.100	70,000	77,000	1.1000	332.8	302.5	332.8	332.8	332.8	231	332.76	0.00%
2005-11-22	0	1.100	1.000	1.100	1.130	1.130	40,000	45,200	1.1300	332.8	302.5	332.8	341.8	341.8	132	341.83	-0.90%
2005-11-21	0	1.110	1.000	1.110	-	-	0	0	-	335.8	302.5	335.8	-	-	0	-	-1.77%
2005-11-18	0	1.130	1.000	1.130	-	-	0	0	-	341.8	302.5	341.8	-	-	0	-	0.00%
2005-11-17	0	1.130	1.000	1.130	-	-	0	0	-	341.8	302.5	341.8	-	-	0	-	0.00%
2005-11-16	0	1.130	1.000	1.130	-	-	0	0	-	341.8	302.5	341.8	-	-	0	-	0.00%
2005-11-15	0	1.130	1.000	1.130	-	-	0	0	-	341.8	302.5	341.8	-	-	0	-	0.00%
2005-11-14	0	1.130	1.010	1.130	-	-	0	0	-	341.8	305.5	341.8	-	-	0	-	0.00%
2005-11-11	0	1.130	1.050	1.130	-	-	0	0	-	341.8	317.6	341.8	-	-	0	-	0.00%
2005-11-10	0	1.130	-	1.140	1.110	1.130	30,000	33,700	1.1233	341.8	-	344.9	335.8	341.8	99	339.82	0.00%
2005-11-09	0	1.130	1.130	1.140	1.000	1.000	110,000	110,000	1.0000	341.8	341.8	344.9	302.5	302.5	364	302.51	-0.88%
2005-11-08	0	1.140	1.000	1.140	-	-	0	0	-	344.9	302.5	344.9	-	-	0	-	0.00%
2005-11-07	0	1.140	1.000	1.140	-	-	0	0	-	344.9	302.5	344.9	-	-	0	-	0.00%
2005-11-04	0	1.140	-	1.140	-	-	0	0	-	344.9	-	344.9	-	-	0	-	0.00%
2005-11-03	0	1.140	-	1.140	-	-	0	0	-	344.9	-	344.9	-	-	0	-	0.00%
2005-11-02	0	1.140	1.000	1.140	-	-	0	0	-	344.9	302.5	344.9	-	-	0	-	0.00%
2005-11-01	0	1.140	1.000	1.140	-	-	0	0	-	344.9	302.5	344.9	-	-	0	-	-5.00%
2005-10-31	0	1.200	1.200	-	1.150	1.200	65,000	75,700	1.1646	363.0	363.0	-	347.9	363.0	215	352.31	4.35%
2005-10-28	0	1.150	1.000	1.200	1.100	1.200	100,000	115,500	1.1550	347.9	302.5	363.0	332.8	363.0	331	349.40	-1.71%
2005-10-27	0	1.170	1.170	1.180	1.140	1.140	5,000	5,700	1.1400	353.9	353.9	357.0	344.9	344.9	17	344.86	7.34%
2005-10-26	0	1.090	-	1.130	-	-	0	0	-	329.7	-	341.8	-	-	0	-	0.00%
2005-10-25	0	1.090	1.090	1.100	-	-	0	0	-	329.7	329.7	332.8	-	-	0	-	1.87%
2005-10-24	0	1.070	1.020	1.080	-	-	0	0	-	323.7	308.6	326.7	-	-	0	-	0.00%
2005-10-21	0	1.070	1.020	1.080	1.070	1.080	25,000	26,800	1.0720	323.7	308.6	326.7	323.7	326.7	83	324.29	-0.93%
2005-10-20	0	1.080	1.020	1.090	-	-	0	0	-	326.7	308.6	329.7	-	-	0	-	0.00%
2005-10-19	0	1.080	1.080	1.090	1.060	1.060	30,000	31,700	1.0567	326.7	326.7	329.7	320.7	320.7	99	319.65	-1.82%
2005-10-18	0	1.100	1.040	1.100	1.100	1.100	100,000	110,000	1.1000	332.8	314.6	332.8	332.8	332.8	331	332.76	-2.65%
2005-10-17	0	1.130	1.130	1.140	1.120	1.120	50,000	56,000	1.1200	341.8	341.8	344.9	338.8	338.8	165	338.81	0.00%
2005-10-14	0	1.130	1.110	1.140	1.130	1.130	30,000	33,900	1.1300	341.8	335.8	344.9	341.8	341.8	99	341.83	0.00%
2005-10-13	0	1.130	1.100	1.140	-	-	0	0	-	341.8	332.8	344.9	-	-	0	-	0.00%
2005-10-12	0	1.130	1.060	1.130	-	-	0	0	-	341.8	320.7	341.8	-	-	0	-	-1.74%
2005-10-10	0	1.150	-	1.150	-	-	0	0	-	347.9	-	347.9	-	-	0	-	0.00%
2005-10-07	0	1.150	1.050	1.150	-	-	0	0	-	347.9	317.6	347.9	-	-	0	-	0.00%
2005-10-06	0	1.150	-	1.150	1.150	1.150	5,000	5,750	1.1500	347.9	-	347.9	347.9	347.9	17	347.88	0.88%
2005-10-05	0	1.140	1.160	1.170	-	-	0	0	-	344.9	350.9	353.9	-	-	0	-	0.00%
2005-10-04	0	1.140	1.140	1.150	1.110	1.110	5,000	5,550	1.1100	344.9	344.9	347.9	335.8	335.8	17	335.78	-1.72%
2005-10-03	0	1.160	1.110	1.200	-	-	0	0	-	350.9	335.8	363.0	-	-	0	-	0.00%
2005-09-30	0	1.160	1.110	1.160	1.140	1.160	60,000	69,000	1.1500	350.9	335.8	350.9	344.9	350.9	198	347.88	2.20%
2005-09-29	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	-0.85%
2005-09-28	0	1.180	1.110	1.180	-	-	0	0	-	346.3	325.7	346.3	-	-	0	-	0.00%
2005-09-27	0	1.180	1.100	1.180	-	-	0	0	-	346.3	322.8	346.3	-	-	0	-	-0.84%
2005-09-26	0	1.190	1.110	1.200	-	-	0	0	-	349.2	325.7	352.1	-	-	0	-	0.00%
2005-09-23	0	1.190	1.100	1.190	-	-	0	0	-	349.2	322.8	349.2	-	-	0	-	0.00%
2005-09-22	0	1.190	1.130	1.190	-	-	0	0	-	349.2	331.6	349.2	-	-	0	-	-0.83%
2005-09-21	0	1.200	1.110	1.200	1.150	1.250	210,000	252,200	1.2010	352.1	325.7	352.1	337.5	366.8	716	352.43	2.56%
2005-09-20	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	0.00%
2005-09-16	0	1.170	1.090	1.170	-	-	0	0	-	343.3	319.9	343.3	-	-	0	-	0.00%
2005-09-15	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	-0.85%
2005-09-14	0	1.180	1.100	1.180	-	-	0	0	-	346.3	322.8	346.3	-	-	0	-	0.00%
2005-09-13	0	1.180	1.120	1.180	-	-	0	0	-	346.3	328.7	346.3	-	-	0	-	0.00%
2005-09-12	0	1.180	1.120	1.180	-	-	0	0	-	346.3	328.7	346.3	-	-	0	-	0.00%
2005-09-09	0	1.180	1.130	1.180	-	-	0	0	-	346.3	331.6	346.3	-	-	0	-	0.00%
2005-09-08	0	1.180	1.120	1.180	-	-	0	0	-	346.3	328.7	346.3	-	-	0	-	-0.84%
2005-09-07	0	1.190	1.120	1.190	-	-	0	0	-	349.2	328.7	349.2	-	-	0	-	0.00%
2005-09-06	0	1.190	1.140	1.190	-	-	0	0	-	349.2	334.5	349.2	-	-	0	-	0.00%
2005-09-05	0	1.190	1.120	1.190	-	-	0	0	-	349.2	328.7	349.2	-	-	0	-	0.00%
2005-09-02	0	1.190	1.120	1.190	-	-	0	0	-	349.2	328.7	349.2	-	-	0	-	0.00%
2005-09-01	0	1.190	1.120	1.200	-	-	0	0	-	349.2	328.7	352.1	-	-	0	-	0.00%
2005-08-31	0	1.190	1.130	1.190	-	-	0	0	-	349.2	331.6	349.2	-	-	0	-	0.00%
2005-08-30	0	1.190	1.190	1.200	1.130	1.170	180,000	207,700	1.1539	349.2	349.2	352.1	331.6	343.3	613	338.62	2.59%
2005-08-29	0	1.160	1.130	1.160	-	-	0	0	-	340.4	331.6	340.4	-	-	0	-	0.00%
2005-08-26	0	1.160	1.110	1.170	-	-	0	0	-	340.4	325.7	343.3	-	-	0	-	0.00%
2005-08-25	0	1.160	1.100	1.170	-	-	0	0	-	340.4	322.8	343.3	-	-	0	-	0.00%
2005-08-24	0	1.160	1.100	1.160	-	-	0	0	-	340.4	322.8	340.4	-	-	0	-	0.00%
2005-08-23	0	1.160	1.100	1.160	-	-	0	0	-	340.4	322.8	340.4	-	-	0	-	-0.85%
2005-08-22	0	1.170	1.110	1.170	1.100	1.170	205,000	232,450	1.1339	343.3	325.7	343.3	322.8	343.3	699	332.75	0.86%
2005-08-19	0	1.160	1.100	1.160	-	-	0	0	-	340.4	322.8	340.4	-	-	0	-	-0.85%
2005-08-18	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	0.00%
2005-08-17	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	0.00%
2005-08-16	0	1.170	1.120	1.170	-	-	0	0	-	343.3	328.7	343.3	-	-	0	-	0.00%
2005-08-15	0	1.170	1.120	1.170	-	-	0	0	-	343.3	328.7	343.3	-	-	0	-	0.00%
2005-08-12	0	1.170	1.130	1.170	-	-	0	0	-	343.3	331.6	343.3	-	-	0	-	0.00%
2005-08-11	0	1.170	1.110	1.170	-	-	0	0	-	343.3	325.7	343.3	-	-	0	-	0.00%
2005-08-10	0	1.170	1.110	1.170	1.100	1.190	410,000	471,150	1.1491	343.3	325.7	343.3	322.8	349.2	1,397	337.23	1.74%
2005-08-09	0	1.150	1.110	1.150	-	-	0	0	-	337.5	325.7	337.5	-	-	0	-	0.00%
2005-08-08	0	1.150	1.110	1.160	-	-	0	0	-	337.5	325.7	340.4	-	-	0	-	0.00%
2005-08-05	0	1.150	1.100	1.150	1.150	1.150	20,000	23,000	1.1500	337.5	322.8	337.5	337.5	337.5	68	337.48	0.00%
2005-08-04	0	1.150	1.150	1.170	-	-	0	0	-	337.5	337.5	343.3	-	-	0	-	0.00%
2005-08-03	0	1.150	1.110	1.150	1.150	1.150	35,000	40,250	1.1500	337.5	325.7	337.5	337.5	337.5	119	337.48	1.77%
2005-08-02	0	1.130	1.130	1.160	1.130	1.150	30,000	34,000	1.1333	331.6	331.6	340.4	331.6	337.5	102	332.59	-1.74%
2005-08-01	0	1.150	1.100	1.150	-	-	0	0	-	337.5	322.8	337.5	-	-	0	-	-0.86%
2005-07-29	0	1.160	1.140	1.160	1.090	1.180	420,000	477,000	1.1357	340.4	334.5	340.4	319.9	346.3	1,431	333.28	0.87%
2005-07-28	0	1.150	1.150	1.160	1.140	1.140	40,000	45,600	1.1400	337.5	337.5	340.4	334.5	334.5	136	334.54	0.88%
2005-07-27	0	1.140	1.120	1.190	1.110	1.200	275,000	316,550	1.1511	334.5	328.7	349.2	325.7	352.1	937	337.80	0.88%
2005-07-26	0	1.130	1.130	1.150	1.130	1.130	10,000	11,300	1.1300	331.6	331.6	337.5	331.6	331.6	34	331.61	-0.88%
2005-07-25	0	1.140	1.100	1.130	1.140	1.140	10,000	11,400	1.1400	334.5	322.8	331.6	334.5	334.5	34	334.54	0.88%
2005-07-22	0	1.130	1.100	1.130	-	-	0	0	-	331.6	322.8	331.6	-	-	0	-	-0.88%
2005-07-21	0	1.140	1.110	1.140	-	-	0	0	-	334.5	325.7	334.5	-	-	0	-	0.00%
2005-07-20	0	1.140	1.140	1.150	1.130	1.140	365,000	415,600	1.1386	334.5	334.5	337.5	331.6	334.5	1,244	334.14	0.00%
2005-07-19	0	1.140	1.110	1.140	-	-	0	0	-	334.5	325.7	334.5	-	-	0	-	-0.87%
2005-07-18	0	1.150	1.100	1.150	-	-	0	0	-	337.5	322.8	337.5	-	-	0	-	0.00%
2005-07-15	0	1.150	1.120	1.150	-	-	0	0	-	337.5	328.7	337.5	-	-	0	-	0.00%
2005-07-14	0	1.150	1.110	1.150	1.150	1.150	10,000	11,500	1.1500	337.5	325.7	337.5	337.5	337.5	34	337.48	0.00%
2005-07-13	0	1.150	1.120	1.150	-	-	0	0	-	337.5	328.7	337.5	-	-	0	-	0.00%
2005-07-12	0	1.150	1.120	1.150	-	-	0	0	-	337.5	328.7	337.5	-	-	0	-	0.00%
2005-07-11	0	1.150	1.130	1.160	-	-	0	0	-	337.5	331.6	340.4	-	-	0	-	0.00%
2005-07-08	0	1.150	1.110	1.160	1.080	1.150	350,000	395,500	1.1300	337.5	325.7	340.4	316.9	337.5	1,193	331.61	0.00%
2005-07-07	0	1.150	1.150	1.160	1.150	1.160	180,000	207,500	1.1528	337.5	337.5	340.4	337.5	340.4	613	338.29	0.00%
2005-07-06	0	1.150	1.150	1.160	1.150	1.150	250,000	287,500	1.1500	337.5	337.5	340.4	337.5	337.5	852	337.48	0.00%
2005-07-05	0	1.150	1.130	1.150	1.140	1.150	35,000	39,950	1.1414	337.5	331.6	337.5	334.5	337.5	119	334.96	0.88%
2005-07-04	0	1.140	1.140	1.160	1.140	1.150	60,000	68,200	1.1367	334.5	334.5	340.4	334.5	337.5	204	333.56	0.88%
2005-06-30	0	1.130	1.130	1.150	1.060	1.160	260,000	289,800	1.1146	331.6	331.6	337.5	311.1	340.4	886	327.09	-0.88%
2005-06-29	0	1.140	1.140	1.150	1.140	1.140	30,000	34,200	1.1400	334.5	334.5	337.5	334.5	334.5	102	334.54	0.00%
2005-06-28	0	1.140	1.140	1.170	-	-	0	0	-	334.5	334.5	343.3	-	-	0	-	1.79%
2005-06-27	0	1.120	1.110	1.120	1.140	1.140	20,000	22,800	1.1400	328.7	325.7	328.7	334.5	334.5	68	334.54	-2.61%
2005-06-24	0	1.150	1.120	1.130	1.150	1.150	85,000	97,750	1.1500	337.5	328.7	331.6	337.5	337.5	290	337.48	2.68%
2005-06-23	0	1.120	1.120	1.170	1.110	1.120	25,000	27,900	1.1160	328.7	328.7	343.3	325.7	328.7	85	327.50	2.75%
2005-06-22	0	1.090	1.080	1.090	1.080	1.150	470,000	532,800	1.1336	319.9	316.9	319.9	316.9	337.5	1,602	332.67	-4.39%
2005-06-21	0	1.140	1.140	1.160	1.140	1.140	30,000	34,200	1.1400	334.5	334.5	340.4	334.5	334.5	102	334.54	0.00%
2005-06-20	0	1.140	1.140	1.150	-	-	0	0	-	334.5	334.5	337.5	-	-	0	-	0.00%
2005-06-17	0	1.140	1.130	1.150	-	-	0	0	-	334.5	331.6	337.5	-	-	0	-	0.00%
2005-06-16	0	1.140	1.140	1.150	1.120	1.130	70,000	78,700	1.1243	334.5	334.5	337.5	328.7	331.6	239	329.93	-1.72%
2005-06-15	0	1.160	1.130	1.170	1.160	1.160	3,525,000	4,089,000	1.1600	340.4	331.6	343.3	340.4	340.4	12,012	340.41	-0.85%
2005-06-14	0	1.170	1.130	1.170	-	-	0	0	-	343.3	331.6	343.3	-	-	0	-	-0.85%
2005-06-13	0	1.180	1.150	1.180	1.140	1.220	220,000	259,000	1.1773	346.3	337.5	346.3	334.5	358.0	750	345.48	2.61%
2005-06-10	0	1.150	1.130	1.150	1.090	1.150	495,000	560,650	1.1326	337.5	331.6	337.5	319.9	337.5	1,687	332.38	1.77%
2005-06-09	0	1.130	1.130	1.140	1.130	1.140	150,000	170,300	1.1353	331.6	331.6	334.5	331.6	334.5	511	333.17	0.00%
2005-06-08	0	1.130	1.140	1.150	1.120	1.130	85,000	95,600	1.1247	331.6	334.5	337.5	328.7	331.6	290	330.05	0.89%
2005-06-07	0	1.120	1.120	1.150	1.120	1.120	30,000	33,600	1.1200	328.7	328.7	337.5	328.7	328.7	102	328.67	-1.75%
2005-06-06	0	1.140	1.080	1.140	-	-	0	0	-	334.5	316.9	334.5	-	-	0	-	0.00%
2005-06-03	0	1.140	1.100	1.140	1.150	1.150	5,000	5,750	1.1500	334.5	322.8	334.5	337.5	337.5	17	337.48	-1.72%
2005-06-02	0	1.160	1.110	1.160	1.080	1.180	225,000	254,800	1.1324	340.4	325.7	340.4	316.9	346.3	767	332.33	2.65%
2005-06-01	0	1.130	1.080	1.130	-	-	0	0	-	331.6	316.9	331.6	-	-	0	-	0.00%
2005-05-31	0	1.130	1.100	1.140	-	-	0	0	-	331.6	322.8	334.5	-	-	0	-	0.00%
2005-05-30	0	1.130	1.110	1.130	1.130	1.140	65,000	73,800	1.1354	331.6	325.7	331.6	331.6	334.5	221	333.19	0.00%
2005-05-27	0	1.130	1.080	1.130	1.060	1.130	315,000	347,250	1.1024	331.6	316.9	331.6	311.1	331.6	1,073	323.50	0.89%
2005-05-26	0	1.120	1.120	1.130	-	-	0	0	-	328.7	328.7	331.6	-	-	0	-	0.00%
2005-05-25	0	1.120	1.120	1.130	1.110	1.130	135,000	151,850	1.1248	328.7	328.7	331.6	325.7	331.6	460	330.09	-0.88%
2005-05-24	0	1.130	1.080	1.130	-	-	0	0	-	331.6	316.9	331.6	-	-	0	-	0.00%
2005-05-23	0	1.130	1.080	1.130	-	-	0	0	-	331.6	316.9	331.6	-	-	0	-	0.00%
2005-05-20	0	1.130	1.080	1.130	-	-	0	0	-	331.6	316.9	331.6	-	-	0	-	-0.88%
2005-05-19	0	1.140	1.060	1.140	1.150	1.150	50,000	56,900	1.1380	334.5	311.1	334.5	337.5	337.5	170	333.96	1.33%
2005-05-18	0	1.190	1.190	1.200	1.170	1.170	65,000	76,050	1.1700	330.1	330.1	332.9	324.6	324.6	234	324.59	-2.46%
2005-05-17	0	1.220	1.200	1.220	1.170	1.220	345,000	419,050	1.2146	338.5	332.9	338.5	324.6	338.5	1,244	336.98	2.52%
2005-05-13	0	1.190	1.190	1.200	1.150	1.240	460,000	546,500	1.1880	330.1	330.1	332.9	319.0	344.0	1,658	329.60	-0.83%
2005-05-12	0	1.200	1.190	1.200	1.200	1.200	90,000	108,000	1.2000	332.9	330.1	332.9	332.9	332.9	324	332.91	0.00%
2005-05-11	0	1.200	1.190	1.200	1.200	1.200	35,000	42,000	1.2000	332.9	330.1	332.9	332.9	332.9	126	332.91	-0.83%
2005-05-10	0	1.210	1.210	1.220	1.190	1.200	205,000	245,250	1.1963	335.7	335.7	338.5	330.1	332.9	739	331.90	1.68%
2005-05-09	0	1.190	1.180	1.200	1.170	1.210	480,000	571,100	1.1898	330.1	327.4	332.9	324.6	335.7	1,730	330.08	0.00%
2005-05-06	0	1.190	1.190	1.200	1.180	1.200	190,000	225,300	1.1858	330.1	330.1	332.9	327.4	332.9	685	328.97	0.00%
2005-05-05	0	1.190	1.160	1.200	1.150	1.190	350,000	408,700	1.1677	330.1	321.8	332.9	319.0	330.1	1,262	323.96	3.48%
2005-05-04	0	1.150	1.150	1.160	1.130	1.140	40,000	45,500	1.1375	319.0	319.0	321.8	313.5	316.3	144	315.58	0.88%
2005-05-03	0	1.140	1.140	1.150	1.140	1.140	110,000	125,400	1.1400	316.3	316.3	319.0	316.3	316.3	396	316.27	-0.87%
2005-04-29	0	1.150	1.140	1.150	-	-	0	0	-	319.0	316.3	319.0	-	-	0	-	0.00%
2005-04-28	0	1.150	1.150	1.160	1.140	1.150	80,000	91,400	1.1425	319.0	319.0	321.8	316.3	319.0	288	316.96	0.88%
2005-04-27	0	1.140	1.130	1.150	1.140	1.140	70,000	79,800	1.1400	316.3	313.5	319.0	316.3	316.3	252	316.27	-0.87%
2005-04-26	0	1.150	1.120	1.150	-	-	0	0	-	319.0	310.7	319.0	-	-	0	-	0.00%
2005-04-25	0	1.150	1.130	1.150	-	-	0	0	-	319.0	313.5	319.0	-	-	0	-	0.00%
2005-04-22	0	1.150	1.150	1.160	1.150	1.150	145,000	166,750	1.1500	319.0	319.0	321.8	319.0	319.0	523	319.04	0.00%
2005-04-21	0	1.150	1.110	1.160	-	-	0	0	-	319.0	307.9	321.8	-	-	0	-	0.00%
2005-04-20	0	1.150	1.150	1.160	1.150	1.160	40,000	46,200	1.1550	319.0	319.0	321.8	319.0	321.8	144	320.43	-0.86%
2005-04-19	0	1.160	1.150	1.160	1.140	1.160	85,000	98,100	1.1541	321.8	319.0	321.8	316.3	321.8	306	320.19	2.65%
2005-04-18	0	1.130	1.130	1.140	1.130	1.140	155,000	175,650	1.1332	313.5	313.5	316.3	313.5	316.3	559	314.39	-1.74%
2005-04-15	0	1.150	1.150	1.160	1.140	1.170	120,000	139,000	1.1583	319.0	319.0	321.8	316.3	324.6	433	321.36	-0.86%
2005-04-14	0	1.160	1.160	1.170	1.160	1.170	775,000	906,250	1.1694	321.8	321.8	324.6	321.8	324.6	2,794	324.41	0.87%
2005-04-13	0	1.150	1.150	1.160	1.100	1.270	2,855,000	3,278,200	1.1482	319.0	319.0	321.8	305.2	352.3	10,291	318.55	-2.54%
2005-04-12	0	1.180	1.170	1.190	1.180	1.180	295,000	348,100	1.1800	327.4	324.6	330.1	327.4	327.4	1,063	327.37	0.00%
2005-04-11	0	1.180	1.170	1.180	1.170	1.180	130,000	153,250	1.1788	327.4	324.6	327.4	324.6	327.4	469	327.05	0.00%
2005-04-08	0	1.180	1.170	1.190	1.170	1.180	180,000	212,300	1.1794	327.4	324.6	330.1	324.6	327.4	649	327.21	0.85%
2005-04-07	0	1.170	1.160	1.180	1.170	1.170	170,000	198,900	1.1700	324.6	321.8	327.4	324.6	324.6	613	324.59	0.00%
2005-04-06	0	1.170	1.160	1.180	1.170	1.180	230,000	270,000	1.1739	324.6	321.8	327.4	324.6	327.4	829	325.68	0.00%
2005-04-04	0	1.170	1.160	1.170	1.170	1.170	195,000	228,150	1.1700	324.6	321.8	324.6	324.6	324.6	703	324.59	0.00%
2005-04-01	0	1.170	1.160	1.170	1.170	1.170	30,000	35,100	1.1700	324.6	321.8	324.6	324.6	324.6	108	324.59	0.00%
2005-03-31	0	1.170	1.160	1.170	1.170	1.180	130,000	152,200	1.1708	324.6	321.8	324.6	324.6	327.4	469	324.81	0.00%
2005-03-30	0	1.170	1.150	1.170	1.170	1.170	300,000	351,000	1.1700	324.6	319.0	324.6	324.6	324.6	1,081	324.59	0.00%
2005-03-29	0	1.170	1.160	1.180	1.170	1.180	125,000	146,500	1.1720	324.6	321.8	327.4	324.6	327.4	451	325.15	-0.85%
2005-03-24	0	1.180	1.170	1.180	1.170	1.180	540,000	635,750	1.1773	327.4	324.6	327.4	324.6	327.4	1,946	326.62	0.85%
2005-03-23	0	1.170	1.160	1.170	-	-	0	0	-	324.6	321.8	324.6	-	-	0	-	0.00%
2005-03-22	0	1.170	1.170	1.180	1.160	1.180	155,000	181,800	1.1729	324.6	324.6	327.4	321.8	327.4	559	325.40	-0.85%
2005-03-21	0	1.180	1.160	1.180	1.180	1.190	160,000	190,200	1.1888	327.4	321.8	327.4	327.4	330.1	577	329.79	0.00%
2005-03-18	0	1.180	1.170	1.180	1.180	1.190	180,000	212,700	1.1817	327.4	324.6	327.4	327.4	330.1	649	327.83	0.85%
2005-03-17	0	1.170	1.160	1.170	1.170	1.180	220,000	257,600	1.1709	324.6	321.8	324.6	324.6	327.4	793	324.84	0.86%
2005-03-16	0	1.160	1.150	1.170	1.160	1.170	370,000	430,100	1.1624	321.8	319.0	324.6	321.8	324.6	1,334	322.49	-1.69%
2005-03-15	0	1.180	1.160	1.190	-	-	0	0	-	327.4	321.8	330.1	-	-	0	-	0.00%
2005-03-14	0	1.180	1.170	1.180	1.160	1.180	505,000	594,350	1.1769	327.4	324.6	327.4	321.8	327.4	1,820	326.51	2.61%
2005-03-11	0	1.150	1.140	1.150	1.150	1.150	50,000	57,500	1.1500	319.0	316.3	319.0	319.0	319.0	180	319.04	0.00%
2005-03-10	0	1.150	1.130	1.150	1.150	1.150	100,000	115,000	1.1500	319.0	313.5	319.0	319.0	319.0	360	319.04	0.00%
2005-03-09	0	1.150	1.140	1.150	1.150	1.150	70,000	80,500	1.1500	319.0	316.3	319.0	319.0	319.0	252	319.04	0.00%
2005-03-08	0	1.150	1.140	1.150	1.140	1.150	100,000	114,800	1.1480	319.0	316.3	319.0	316.3	319.0	360	318.49	0.88%
2005-03-07	0	1.140	1.140	1.150	1.140	1.140	300,000	342,000	1.1400	316.3	316.3	319.0	316.3	316.3	1,081	316.27	-1.72%
2005-03-04	0	1.160	1.130	1.160	-	-	0	0	-	321.8	313.5	321.8	-	-	0	-	0.00%
2005-03-03	0	1.160	1.130	1.160	1.130	1.170	120,000	138,000	1.1500	321.8	313.5	321.8	313.5	324.6	433	319.04	1.75%
2005-03-02	0	1.140	1.130	1.140	1.140	1.160	300,000	343,600	1.1453	316.3	313.5	316.3	316.3	321.8	1,081	317.75	-1.72%
2005-03-01	0	1.160	1.150	1.160	1.160	1.160	350,000	406,000	1.1600	321.8	319.0	321.8	321.8	321.8	1,262	321.82	0.00%
2005-02-28	0	1.160	1.150	1.160	1.150	1.180	520,000	606,500	1.1663	321.8	319.0	321.8	319.0	327.4	1,874	323.58	-1.69%
2005-02-25	0	1.180	1.190	1.200	1.140	1.190	410,000	477,900	1.1656	327.4	330.1	332.9	316.3	330.1	1,478	323.37	2.61%
2005-02-24	0	1.150	1.140	1.150	1.120	1.170	350,000	399,850	1.1424	319.0	316.3	319.0	310.7	324.6	1,262	316.94	2.68%
2005-02-23	0	1.120	1.090	1.120	1.120	1.140	85,000	95,600	1.1247	310.7	302.4	310.7	310.7	316.3	306	312.03	-2.61%
2005-02-22	0	1.150	1.140	1.150	1.140	1.180	650,000	747,200	1.1495	319.0	316.3	319.0	316.3	327.4	2,343	318.92	1.77%
2005-02-21	0	1.130	1.120	1.140	1.120	1.130	590,000	665,600	1.1281	313.5	310.7	316.3	310.7	313.5	2,127	312.98	0.89%
2005-02-18	0	1.120	1.110	1.120	1.120	1.130	420,000	470,900	1.1212	310.7	307.9	310.7	310.7	313.5	1,514	311.05	0.00%
2005-02-17	0	1.120	1.110	1.120	1.120	1.120	110,000	123,200	1.1200	310.7	307.9	310.7	310.7	310.7	396	310.72	0.00%
2005-02-16	0	1.120	1.100	1.120	1.120	1.120	310,000	347,200	1.1200	310.7	305.2	310.7	310.7	310.7	1,117	310.72	0.00%
2005-02-15	0	1.120	1.110	1.120	1.120	1.120	110,000	123,200	1.1200	310.7	307.9	310.7	310.7	310.7	396	310.72	-0.88%
2005-02-14	0	1.130	1.120	1.130	1.120	1.130	80,000	90,200	1.1275	313.5	310.7	313.5	310.7	313.5	288	312.80	1.80%
2005-02-08	0	1.110	1.110	1.120	1.110	1.110	80,000	88,800	1.1100	307.9	307.9	310.7	307.9	307.9	288	307.95	-0.89%
2005-02-07	0	1.120	1.110	1.120	1.110	1.120	280,000	312,050	1.1145	310.7	307.9	310.7	307.9	310.7	1,009	309.18	0.90%
2005-02-04	0	1.110	1.100	1.110	1.110	1.120	300,000	333,300	1.1110	307.9	305.2	307.9	307.9	310.7	1,081	308.22	0.00%
2005-02-03	0	1.110	1.100	1.110	1.110	1.110	160,000	177,600	1.1100	307.9	305.2	307.9	307.9	307.9	577	307.95	0.00%
2005-02-02	0	1.110	1.110	1.140	1.110	1.110	60,000	66,600	1.1100	307.9	307.9	316.3	307.9	307.9	216	307.95	1.83%
2005-02-01	0	1.090	1.090	1.110	1.090	1.100	90,000	98,150	1.0906	302.4	302.4	307.9	302.4	305.2	324	302.55	-0.91%
2005-01-31	0	1.100	1.100	1.110	1.100	1.100	35,000	38,500	1.1000	305.2	305.2	307.9	305.2	305.2	126	305.17	0.00%
2005-01-28	0	1.100	1.070	1.100	1.100	1.110	200,000	221,500	1.1075	305.2	296.8	305.2	305.2	307.9	721	307.25	0.00%
2005-01-27	0	1.100	1.090	1.110	1.090	1.100	50,000	54,800	1.0960	305.2	302.4	307.9	302.4	305.2	180	304.06	1.85%
2005-01-26	0	1.080	1.080	1.120	1.080	1.080	25,000	27,000	1.0800	299.6	299.6	310.7	299.6	299.6	90	299.62	1.89%
2005-01-25	0	1.060	1.060	1.120	1.000	1.000	20,000	20,000	1.0000	294.1	294.1	310.7	277.4	277.4	72	277.43	-0.93%
2005-01-24	0	1.070	1.070	1.120	1.070	1.090	130,000	140,550	1.0812	296.8	296.8	310.7	296.8	302.4	469	299.94	-2.73%
2005-01-21	0	1.100	1.070	1.100	-	-	0	0	-	305.2	296.8	305.2	-	-	0	-	0.00%
2005-01-20	0	1.100	1.060	1.120	-	-	0	0	-	305.2	294.1	310.7	-	-	0	-	0.00%
2005-01-19	0	1.100	1.060	1.110	1.100	1.110	145,000	159,650	1.1010	305.2	294.1	307.9	305.2	307.9	523	305.46	0.92%
2005-01-18	0	1.090	1.090	1.130	-	-	0	0	-	302.4	302.4	313.5	-	-	0	-	0.00%
2005-01-17	0	1.090	1.090	1.110	-	-	0	0	-	302.4	302.4	307.9	-	-	0	-	0.00%
2005-01-14	0	1.090	1.070	1.110	-	-	0	0	-	302.4	296.8	307.9	-	-	0	-	0.00%
2005-01-13	0	1.090	-	1.120	-	-	0	0	-	302.4	-	310.7	-	-	0	-	0.00%
2005-01-12	0	1.090	1.050	1.130	-	-	0	0	-	302.4	291.3	313.5	-	-	0	-	0.00%
2005-01-11	0	1.090	1.050	1.140	-	-	0	0	-	302.4	291.3	316.3	-	-	0	-	0.00%
2005-01-10	0	1.090	-	1.140	-	-	0	0	-	302.4	-	316.3	-	-	0	-	0.00%
2005-01-07	0	1.090	1.080	1.100	1.090	1.090	50,000	54,500	1.0900	302.4	299.6	305.2	302.4	302.4	180	302.40	0.00%
2005-01-06	0	1.090	1.090	1.140	-	-	0	0	-	302.4	302.4	316.3	-	-	0	-	0.93%
2005-01-05	0	1.080	1.080	1.140	1.060	1.080	110,000	117,800	1.0709	299.6	299.6	316.3	294.1	299.6	396	297.10	-1.82%
2005-01-04	0	1.100	1.060	1.100	-	-	0	0	-	305.2	294.1	305.2	-	-	0	-	0.00%
2005-01-03	0	1.100	1.060	1.120	-	-	0	0	-	305.2	294.1	310.7	-	-	0	-	0.00%
2004-12-31	0	1.100	-	1.120	1.100	1.100	165,000	181,500	1.1000	305.2	-	310.7	305.2	305.2	595	305.17	0.00%
2004-12-30	0	1.100	1.100	1.110	1.100	1.100	65,000	71,500	1.1000	305.2	305.2	307.9	305.2	305.2	234	305.17	2.80%
2004-12-29	0	1.070	1.070	1.080	-	-	0	0	-	296.8	296.8	299.6	-	-	0	-	0.94%
2004-12-28	0	1.060	1.060	1.090	-	-	0	0	-	294.1	294.1	302.4	-	-	0	-	0.00%
2004-12-24	0	1.060	1.060	1.090	-	-	0	0	-	294.1	294.1	302.4	-	-	0	-	0.00%
2004-12-23	0	1.060	1.060	-	1.060	1.060	50,000	53,000	1.0600	294.1	294.1	-	294.1	294.1	180	294.07	-1.85%
2004-12-22	0	1.080	1.070	1.120	1.080	1.080	30,000	32,400	1.0800	299.6	296.8	310.7	299.6	299.6	108	299.62	0.00%
2004-12-21	0	1.080	1.060	1.080	-	-	0	0	-	299.6	294.1	299.6	-	-	0	-	0.00%
2004-12-20	0	1.080	1.060	1.120	-	-	0	0	-	299.6	294.1	310.7	-	-	0	-	0.00%
2004-12-17	0	1.080	1.010	1.090	-	-	0	0	-	299.6	280.2	302.4	-	-	0	-	0.00%
2004-12-16	0	1.080	-	1.110	-	-	0	0	-	299.6	-	307.9	-	-	0	-	0.00%
2004-12-15	0	1.080	1.050	1.140	-	-	0	0	-	299.6	291.3	316.3	-	-	0	-	0.00%
2004-12-14	0	1.080	1.080	1.140	-	-	0	0	-	299.6	299.6	316.3	-	-	0	-	0.00%
2004-12-13	0	1.080	1.080	1.140	-	-	0	0	-	299.6	299.6	316.3	-	-	0	-	0.00%
2004-12-10	0	1.080	1.070	1.110	1.080	1.080	15,000	16,200	1.0800	299.6	296.8	307.9	299.6	299.6	54	299.62	0.00%
2004-12-09	0	1.080	1.060	-	-	-	0	0	-	299.6	294.1	-	-	-	0	-	0.00%
2004-12-08	0	1.080	1.030	1.100	-	-	0	0	-	299.6	285.8	305.2	-	-	0	-	0.00%
2004-12-07	0	1.080	1.070	1.110	1.080	1.080	90,000	97,200	1.0800	299.6	296.8	307.9	299.6	299.6	324	299.62	-2.70%
2004-12-06	0	1.110	1.080	1.110	1.070	1.110	135,000	146,450	1.0848	307.9	299.6	307.9	296.8	307.9	487	300.96	0.91%
2004-12-03	0	1.100	1.070	1.100	1.100	1.100	50,000	55,000	1.1000	305.2	296.8	305.2	305.2	305.2	180	305.17	0.00%
2004-12-02	0	1.100	1.080	1.110	-	-	0	0	-	305.2	299.6	307.9	-	-	0	-	0.00%
2004-12-01	0	1.100	1.070	1.100	-	-	0	0	-	305.2	296.8	305.2	-	-	0	-	-0.90%
2004-11-30	0	1.110	1.070	1.110	-	-	0	0	-	307.9	296.8	307.9	-	-	0	-	0.00%
2004-11-29	0	1.110	-	1.120	1.110	1.120	135,000	150,100	1.1119	307.9	-	310.7	307.9	310.7	487	308.46	0.00%
2004-11-26	0	1.110	1.100	1.110	1.100	1.160	280,000	311,850	1.1138	307.9	305.2	307.9	305.2	321.8	1,009	308.99	1.83%
2004-11-25	0	1.090	1.070	1.110	1.090	1.110	50,000	54,900	1.0980	302.4	296.8	307.9	302.4	307.9	180	304.62	-1.80%
2004-11-24	0	1.110	1.100	1.110	-	-	0	0	-	307.9	305.2	307.9	-	-	0	-	0.00%
2004-11-23	0	1.110	1.100	1.110	1.110	1.120	295,000	327,750	1.1110	307.9	305.2	307.9	307.9	310.7	1,063	308.23	0.00%
2004-11-22	0	1.110	1.100	1.110	-	-	0	0	-	307.9	305.2	307.9	-	-	0	-	0.00%
2004-11-19	0	1.110	1.100	1.110	1.110	1.110	10,000	11,100	1.1100	307.9	305.2	307.9	307.9	307.9	36	307.95	-0.89%
2004-11-18	0	1.120	1.090	1.140	-	-	0	0	-	310.7	302.4	316.3	-	-	0	-	0.00%
2004-11-17	0	1.120	1.090	1.120	1.090	1.130	120,000	132,000	1.1000	310.7	302.4	310.7	302.4	313.5	433	305.17	2.75%
2004-11-16	0	1.090	1.090	1.120	1.090	1.090	5,000	5,450	1.0900	302.4	302.4	310.7	302.4	302.4	18	302.40	0.00%
2004-11-15	0	1.090	1.090	1.110	1.090	1.090	85,000	92,650	1.0900	302.4	302.4	307.9	302.4	302.4	306	302.40	0.00%
2004-11-12	0	1.090	1.070	1.110	-	-	0	0	-	302.4	296.8	307.9	-	-	0	-	0.00%
2004-11-11	0	1.090	1.080	1.100	1.090	1.100	50,000	54,550	1.0910	302.4	299.6	305.2	302.4	305.2	180	302.68	0.00%
2004-11-10	0	1.090	1.060	1.110	-	-	0	0	-	302.4	294.1	307.9	-	-	0	-	0.00%
2004-11-09	0	1.090	1.060	1.090	1.060	1.090	60,000	64,500	1.0750	302.4	294.1	302.4	294.1	302.4	216	298.24	0.00%
2004-11-08	0	1.090	1.060	1.110	-	-	0	0	-	302.4	294.1	307.9	-	-	0	-	0.00%
2004-11-05	0	1.090	1.060	1.100	-	-	0	0	-	302.4	294.1	305.2	-	-	0	-	0.00%
2004-11-04	0	1.090	1.080	1.100	-	-	0	0	-	302.4	299.6	305.2	-	-	0	-	0.00%
2004-11-03	0	1.090	1.090	1.100	1.080	1.080	50,000	54,000	1.0800	302.4	302.4	305.2	299.6	299.6	180	299.62	1.87%
2004-11-02	0	1.070	1.070	1.110	-	-	0	0	-	296.8	296.8	307.9	-	-	0	-	0.00%
2004-11-01	0	1.070	1.050	1.130	1.070	1.070	40,000	42,800	1.0700	296.8	291.3	313.5	296.8	296.8	144	296.85	0.00%
2004-10-29	0	1.070	1.050	1.090	-	-	0	0	-	296.8	291.3	302.4	-	-	0	-	0.00%
2004-10-28	0	1.070	1.050	1.090	-	-	0	0	-	296.8	291.3	302.4	-	-	0	-	0.00%
2004-10-27	0	1.070	1.070	1.110	-	-	0	0	-	296.8	296.8	307.9	-	-	0	-	0.00%
2004-10-26	0	1.070	1.070	1.110	1.070	1.090	45,000	48,450	1.0767	296.8	296.8	307.9	296.8	302.4	162	298.70	0.00%
2004-10-25	0	1.070	1.050	1.080	-	-	0	0	-	296.8	291.3	299.6	-	-	0	-	0.00%
2004-10-21	0	1.070	1.050	1.100	-	-	10,000	10,500	1.0500	296.8	291.3	305.2	-	-	36	291.30	0.00%
2004-10-20	0	1.070	1.050	1.090	1.070	1.070	95,000	101,650	1.0700	296.8	291.3	302.4	296.8	296.8	342	296.85	-0.93%
2004-10-19	0	1.080	1.080	1.100	-	-	0	0	-	299.6	299.6	305.2	-	-	0	-	0.00%
2004-10-18	0	1.080	1.070	1.110	-	-	0	0	-	299.6	296.8	307.9	-	-	0	-	0.00%
2004-10-15	0	1.080	1.070	1.090	-	-	0	0	-	299.6	296.8	302.4	-	-	0	-	0.00%
2004-10-14	0	1.080	1.060	1.080	1.090	1.090	30,000	32,700	1.0900	299.6	294.1	299.6	302.4	302.4	108	302.40	-0.92%
2004-10-13	0	1.090	1.090	1.100	1.090	1.090	20,000	21,800	1.0900	302.4	302.4	305.2	302.4	302.4	72	302.40	-0.91%
2004-10-12	0	1.100	1.080	1.110	1.100	1.110	160,000	177,000	1.1063	305.2	299.6	307.9	305.2	307.9	577	306.91	-0.90%
2004-10-11	0	1.110	1.070	1.110	1.110	1.140	175,000	195,000	1.1143	307.9	296.8	307.9	307.9	316.3	631	309.14	1.83%
2004-10-08	0	1.090	1.030	1.090	1.020	1.090	120,000	127,700	1.0642	302.4	285.8	302.4	283.0	302.4	433	295.23	0.00%
2004-10-07	0	1.090	1.090	1.120	1.060	1.080	55,000	58,900	1.0709	302.4	302.4	310.7	294.1	299.6	198	297.10	1.87%
2004-10-06	0	1.070	1.050	1.120	-	-	0	0	-	296.8	291.3	310.7	-	-	0	-	0.00%
2004-10-05	0	1.070	1.020	1.130	-	-	0	0	-	296.8	283.0	313.5	-	-	0	-	0.00%
2004-10-04	0	1.070	1.050	1.100	-	-	0	0	-	296.8	291.3	305.2	-	-	0	-	0.00%
2004-09-30	0	1.070	1.070	1.100	1.070	1.070	80,000	85,600	1.0700	296.8	296.8	305.2	296.8	296.8	288	296.85	-0.47%
2004-09-28	0	1.075	1.050	1.080	-	-	0	0	-	298.2	291.3	299.6	-	-	0	-	0.00%
2004-09-27	0	1.110	1.090	1.110	1.110	1.110	10,000	11,100	1.1100	298.2	292.9	298.2	298.2	298.2	37	298.24	1.83%
2004-09-24	0	1.090	1.070	1.120	1.090	1.100	90,000	98,500	1.0944	292.9	287.5	300.9	292.9	295.5	335	294.06	-0.91%
2004-09-23	0	1.100	1.100	1.120	1.070	1.100	130,000	142,300	1.0946	295.5	295.5	300.9	287.5	295.5	484	294.10	-0.90%
2004-09-22	0	1.110	1.080	1.120	1.110	1.120	280,000	312,300	1.1154	298.2	290.2	300.9	298.2	300.9	1,042	299.68	-1.77%
2004-09-21	0	1.130	1.110	1.130	1.120	1.130	400,000	448,650	1.1216	303.6	298.2	303.6	300.9	303.6	1,489	301.36	0.89%
2004-09-20	0	1.120	1.100	1.120	1.100	1.120	190,000	209,900	1.1047	300.9	295.5	300.9	295.5	300.9	707	296.82	0.90%
2004-09-17	0	1.110	1.110	1.120	1.100	1.120	125,000	138,400	1.1072	298.2	298.2	300.9	295.5	300.9	465	297.48	0.00%
2004-09-16	0	1.110	1.110	1.130	1.100	1.130	410,000	456,050	1.1123	298.2	298.2	303.6	295.5	303.6	1,526	298.86	-0.89%
2004-09-15	0	1.120	1.100	1.130	1.080	1.130	1,175,000	1,296,600	1.1035	300.9	295.5	303.6	290.2	303.6	4,373	296.49	3.70%
2004-09-14	0	1.080	1.050	1.080	1.080	1.080	170,000	183,600	1.0800	290.2	282.1	290.2	290.2	290.2	633	290.18	0.00%
2004-09-13	0	1.080	1.050	1.080	1.080	1.080	80,000	86,400	1.0800	290.2	282.1	290.2	290.2	290.2	298	290.18	0.00%
2004-09-10	0	1.080	1.070	1.080	1.080	1.080	115,000	124,200	1.0800	290.2	287.5	290.2	290.2	290.2	428	290.18	1.89%
2004-09-09	0	1.060	1.060	1.080	1.060	1.080	125,000	133,100	1.0648	284.8	284.8	290.2	284.8	290.2	465	286.09	-1.85%
2004-09-08	0	1.080	1.060	1.090	1.080	1.100	195,000	212,950	1.0921	290.2	284.8	292.9	290.2	295.5	726	293.41	-3.57%
2004-09-07	0	1.120	1.110	1.120	1.110	1.120	145,000	161,650	1.1148	300.9	298.2	300.9	298.2	300.9	540	299.53	0.90%
2004-09-06	0	1.110	1.090	1.120	1.080	1.110	295,000	321,900	1.0912	298.2	292.9	300.9	290.2	298.2	1,098	293.18	2.78%
2004-09-03	0	1.080	1.060	-	-	-	0	0	-	290.2	284.8	-	-	-	0	-	0.00%
2004-09-02	0	1.080	1.050	-	-	-	0	0	-	290.2	282.1	-	-	-	0	-	0.00%
2004-09-01	0	1.080	1.070	-	1.070	1.080	60,000	64,300	1.0717	290.2	287.5	-	287.5	290.2	223	287.94	2.86%
2004-08-31	0	1.050	1.050	1.080	1.050	1.060	105,000	111,100	1.0581	282.1	282.1	290.2	282.1	284.8	391	284.29	-0.94%
2004-08-30	0	1.060	1.050	1.080	1.060	1.080	40,000	42,800	1.0700	284.8	282.1	290.2	284.8	290.2	149	287.49	-3.64%
2004-08-27	0	1.100	1.050	1.100	-	-	0	0	-	295.5	282.1	295.5	-	-	0	-	0.00%
2004-08-26	0	1.100	1.090	1.120	1.100	1.120	85,000	94,200	1.1082	295.5	292.9	300.9	295.5	300.9	316	297.76	-3.51%
2004-08-25	0	1.140	1.080	1.150	-	-	0	0	-	306.3	290.2	309.0	-	-	0	-	0.00%
2004-08-24	0	1.140	1.030	1.140	-	-	0	0	-	306.3	276.7	306.3	-	-	0	-	0.00%
2004-08-23	0	1.140	1.120	1.200	1.140	1.140	10,000	11,400	1.1400	306.3	300.9	322.4	306.3	306.3	37	306.30	1.79%
2004-08-20	0	1.120	1.100	1.130	1.100	1.130	135,000	151,300	1.1207	300.9	295.5	303.6	295.5	303.6	502	301.12	-1.75%
2004-08-19	0	1.140	1.100	1.140	1.100	1.140	110,000	122,600	1.1145	306.3	295.5	306.3	295.5	306.3	409	299.46	3.64%
2004-08-18	0	1.100	1.060	-	1.080	1.100	125,000	136,000	1.0880	295.5	284.8	-	290.2	295.5	465	292.33	1.85%
2004-08-17	0	1.080	1.040	1.100	1.080	1.080	155,000	167,400	1.0800	290.2	279.4	295.5	290.2	290.2	577	290.18	0.00%
2004-08-16	0	1.080	1.070	1.200	1.070	1.080	260,000	278,500	1.0712	290.2	287.5	322.4	287.5	290.2	968	287.80	-3.57%
2004-08-13	0	1.120	1.080	1.120	-	-	0	0	-	300.9	290.2	300.9	-	-	0	-	0.00%
2004-08-12	0	1.120	1.090	1.120	-	-	30,000	33,000	1.1000	300.9	292.9	300.9	-	-	112	295.55	0.00%
2004-08-11	0	1.120	1.100	1.140	1.120	1.140	400,000	450,800	1.1270	300.9	295.5	306.3	300.9	306.3	1,489	302.80	-3.45%
2004-08-10	0	1.160	1.110	1.160	-	-	0	0	-	311.7	298.2	311.7	-	-	0	-	-1.69%
2004-08-09	0	1.180	1.130	1.180	-	-	0	0	-	317.0	303.6	317.0	-	-	0	-	-1.67%
2004-08-06	0	1.200	1.130	1.200	-	-	0	0	-	322.4	303.6	322.4	-	-	0	-	0.00%
2004-08-05	0	1.200	1.140	1.250	1.200	1.200	50,000	60,000	1.2000	322.4	306.3	335.9	322.4	322.4	186	322.42	2.56%
2004-08-04	0	1.170	1.100	-	-	-	0	0	-	314.4	295.5	-	-	-	0	-	0.00%
2004-08-03	0	1.170	1.160	1.210	1.170	1.210	60,000	71,000	1.1833	314.4	311.7	325.1	314.4	325.1	223	317.94	-4.10%
2004-08-02	0	1.220	1.200	1.290	1.170	1.220	165,000	198,050	1.2003	327.8	322.4	346.6	314.4	327.8	614	322.50	7.02%
2004-07-30	0	1.140	1.140	1.200	1.100	1.140	385,000	428,700	1.1135	306.3	306.3	322.4	295.5	306.3	1,433	299.18	3.64%
2004-07-29	0	1.100	1.090	-	1.090	1.100	195,000	214,150	1.0982	295.5	292.9	-	292.9	295.5	726	295.07	0.00%
2004-07-28	0	1.100	1.120	1.200	1.070	1.100	330,000	356,600	1.0806	295.5	300.9	322.4	287.5	295.5	1,228	290.34	-4.35%
2004-07-27	0	1.150	1.090	1.150	1.150	1.150	10,000	11,500	1.1500	309.0	292.9	309.0	309.0	309.0	37	308.98	-1.71%
2004-07-26	0	1.170	1.170	1.190	-	-	0	0	-	314.4	314.4	319.7	-	-	0	-	2.63%
2004-07-23	0	1.140	1.090	1.150	-	-	0	0	-	306.3	292.9	309.0	-	-	0	-	0.00%
2004-07-22	0	1.140	1.140	1.150	-	-	0	0	-	306.3	306.3	309.0	-	-	0	-	1.79%
2004-07-21	0	1.120	1.110	1.180	1.090	1.120	145,000	160,000	1.1034	300.9	298.2	317.0	292.9	300.9	540	296.48	3.70%
2004-07-20	0	1.080	1.080	1.100	1.070	1.080	80,000	86,200	1.0775	290.2	290.2	295.5	287.5	290.2	298	289.50	0.93%
2004-07-19	0	1.070	1.030	1.070	-	-	0	0	-	287.5	276.7	287.5	-	-	0	-	0.00%
2004-07-16	0	1.070	1.020	1.110	-	-	0	0	-	287.5	274.1	298.2	-	-	0	-	0.00%
2004-07-15	0	1.070	1.020	1.070	-	-	0	0	-	287.5	274.1	287.5	-	-	0	-	0.00%
2004-07-14	0	1.070	1.070	1.080	-	-	0	0	-	287.5	287.5	290.2	-	-	0	-	0.94%
2004-07-13	0	1.060	1.040	1.080	-	-	0	0	-	284.8	279.4	290.2	-	-	0	-	0.00%
2004-07-12	0	1.060	1.020	1.080	-	-	0	0	-	284.8	274.1	290.2	-	-	0	-	0.00%
2004-07-09	0	1.060	1.020	1.110	-	-	0	0	-	284.8	274.1	298.2	-	-	0	-	0.00%
2004-07-08	0	1.060	1.060	1.100	1.060	1.080	15,000	16,000	1.0667	284.8	284.8	295.5	284.8	290.2	56	286.59	-0.93%
2004-07-07	0	1.070	1.070	1.100	-	-	0	0	-	287.5	287.5	295.5	-	-	0	-	1.90%
2004-07-06	0	1.050	1.020	1.090	-	-	0	0	-	282.1	274.1	292.9	-	-	0	-	0.00%
2004-07-05	0	1.050	1.080	1.100	1.050	1.050	30,000	31,500	1.0500	282.1	290.2	295.5	282.1	282.1	112	282.12	0.00%
2004-07-02	0	1.050	1.010	1.080	-	-	0	0	-	282.1	271.4	290.2	-	-	0	-	0.00%
2004-06-30	0	1.050	1.010	1.080	-	-	0	0	-	282.1	271.4	290.2	-	-	0	-	0.00%
2004-06-29	0	1.050	1.050	1.080	-	-	0	0	-	282.1	282.1	290.2	-	-	0	-	2.94%
2004-06-28	0	1.020	1.020	1.080	-	-	0	0	-	274.1	274.1	290.2	-	-	0	-	0.99%
2004-06-25	0	1.010	1.010	1.050	-	-	0	0	-	271.4	271.4	282.1	-	-	0	-	0.00%
2004-06-24	0	1.010	1.010	1.100	1.000	1.010	30,000	30,250	1.0083	271.4	271.4	295.5	268.7	271.4	112	270.92	1.00%
2004-06-23	0	1.000	1.000	1.050	-	-	0	0	-	268.7	268.7	282.1	-	-	0	-	0.00%
2004-06-21	0	1.000	1.000	1.080	-	-	0	0	-	268.7	268.7	290.2	-	-	0	-	2.04%
2004-06-18	0	0.980	0.980	1.060	0.980	0.980	45,000	44,100	0.9800	263.3	263.3	284.8	263.3	263.3	167	263.31	-5.77%
2004-06-17	0	1.040	0.960	1.070	-	-	0	0	-	279.4	257.9	287.5	-	-	0	-	0.00%
2004-06-16	0	1.040	1.030	1.040	1.040	1.040	115,000	119,600	1.0400	279.4	276.7	279.4	279.4	279.4	428	279.43	-1.89%
2004-06-15	0	1.060	1.020	1.080	-	-	0	0	-	284.8	274.1	290.2	-	-	0	-	0.00%
2004-06-14	0	1.060	1.060	1.100	1.040	1.100	20,000	21,400	1.0700	284.8	284.8	295.5	279.4	295.5	74	287.49	0.00%
2004-06-11	0	1.060	1.030	1.080	-	-	0	0	-	284.8	276.7	290.2	-	-	0	-	0.00%
2004-06-10	0	1.060	1.060	1.080	1.000	1.070	60,000	62,900	1.0483	284.8	284.8	290.2	268.7	287.5	223	281.67	1.92%
2004-06-09	0	1.040	1.050	1.060	1.000	1.040	150,000	154,000	1.0267	279.4	282.1	284.8	268.7	279.4	558	275.85	4.00%
2004-06-08	0	1.000	1.000	1.020	-	-	0	0	-	268.7	268.7	274.1	-	-	0	-	2.04%
2004-06-07	0	0.980	0.970	1.060	-	-	0	0	-	263.3	260.6	284.8	-	-	0	-	0.00%
2004-06-04	0	0.980	0.980	1.060	0.980	0.980	10,000	9,800	0.9800	263.3	263.3	284.8	263.3	263.3	37	263.31	0.00%
2004-06-03	0	0.980	0.980	1.060	0.980	0.980	65,000	63,700	0.9800	263.3	263.3	284.8	263.3	263.3	242	263.31	-2.00%
2004-06-02	0	1.000	0.980	1.060	-	-	0	0	-	268.7	263.3	284.8	-	-	0	-	0.00%
2004-06-01	0	1.000	1.000	1.060	0.980	1.000	100,000	99,800	0.9980	268.7	268.7	284.8	263.3	268.7	372	268.14	0.00%
2004-05-31	0	1.000	1.000	1.040	1.000	1.000	30,000	30,000	1.0000	268.7	268.7	279.4	268.7	268.7	112	268.68	-3.85%
2004-05-28	0	1.040	1.000	1.060	1.000	1.040	90,000	90,900	1.0100	279.4	268.7	284.8	268.7	279.4	335	271.37	4.00%
2004-05-27	0	1.000	1.000	1.060	-	-	5,000	5,300	1.0600	268.7	268.7	284.8	-	-	19	284.80	0.00%
2004-05-25	0	1.000	1.000	1.060	1.000	1.000	50,000	50,000	1.0000	268.7	268.7	284.8	268.7	268.7	186	268.68	0.00%
2004-05-24	0	1.000	1.000	1.050	1.000	1.000	280,000	280,000	1.0000	268.7	268.7	282.1	268.7	268.7	1,042	268.68	0.00%
2004-05-21	0	1.000	0.960	1.070	1.000	1.000	50,000	50,000	1.0000	268.7	257.9	287.5	268.7	268.7	186	268.68	-4.76%
2004-05-20	0	1.050	0.970	1.080	1.000	1.050	660,000	683,500	1.0356	282.1	260.6	290.2	268.7	282.1	2,456	278.25	0.00%
2004-05-19	0	1.050	1.050	1.060	1.000	1.050	40,000	41,500	1.0375	282.1	282.1	284.8	268.7	282.1	149	278.76	5.00%
2004-05-18	0	1.000	0.950	1.050	1.000	1.000	20,000	20,000	1.0000	268.7	255.2	282.1	268.7	268.7	74	268.68	-1.96%
2004-05-17	0	1.080	1.020	1.100	1.080	1.090	120,000	130,100	1.0842	274.1	258.8	279.1	274.1	276.6	473	275.11	-1.82%
2004-05-14	0	1.100	1.050	1.200	1.100	1.100	100,000	110,000	1.1000	279.1	266.4	304.5	279.1	279.1	394	279.13	-3.51%
2004-05-13	0	1.140	1.120	1.170	1.140	1.140	50,000	57,000	1.1400	289.3	284.2	296.9	289.3	289.3	197	289.28	0.00%
2004-05-12	0	1.140	1.100	1.200	-	-	0	0	-	289.3	279.1	304.5	-	-	0	-	0.00%
2004-05-11	0	1.140	1.100	1.160	-	-	0	0	-	289.3	279.1	294.4	-	-	0	-	0.00%
2004-05-10	0	1.140	1.120	1.160	1.140	1.190	330,000	382,850	1.1602	289.3	284.2	294.4	289.3	302.0	1,300	294.39	-5.79%
2004-05-07	0	1.210	1.180	1.250	1.210	1.210	20,000	24,200	1.2100	307.0	299.4	317.2	307.0	307.0	79	307.04	-2.42%
2004-05-06	0	1.240	1.240	1.310	1.240	1.260	70,000	87,900	1.2557	314.7	314.7	332.4	314.7	319.7	276	318.64	-0.80%
2004-05-05	0	1.250	1.230	1.250	1.280	1.280	5,000	6,400	1.2800	317.2	312.1	317.2	324.8	324.8	20	324.81	1.63%
2004-05-04	0	1.230	1.220	1.300	1.230	1.260	190,000	234,000	1.2316	312.1	309.6	329.9	312.1	319.7	749	312.52	3.36%
2004-05-03	0	1.190	1.180	1.200	1.180	1.190	100,000	118,500	1.1850	302.0	299.4	304.5	299.4	302.0	394	300.70	0.85%
2004-04-30	0	1.180	1.180	1.250	1.130	1.180	115,000	132,450	1.1517	299.4	299.4	317.2	286.7	299.4	453	292.26	-3.28%
2004-04-29	0	1.220	1.220	1.280	1.210	1.220	90,000	109,700	1.2189	309.6	309.6	324.8	307.0	309.6	355	309.30	-4.69%
2004-04-28	0	1.280	1.260	1.290	-	-	0	0	-	324.8	319.7	327.3	-	-	0	-	0.00%
2004-04-27	0	1.280	1.270	1.280	1.280	1.290	370,000	473,900	1.2808	324.8	322.3	324.8	324.8	327.3	1,458	325.01	2.40%
2004-04-26	0	1.250	1.250	1.290	1.250	1.330	155,000	199,650	1.2881	317.2	317.2	327.3	317.2	337.5	611	326.85	-2.34%
2004-04-23	0	1.280	1.260	1.280	1.240	1.280	240,000	302,500	1.2604	324.8	319.7	324.8	314.7	324.8	946	319.84	3.23%
2004-04-22	0	1.240	1.240	1.290	1.240	1.300	660,000	839,300	1.2717	314.7	314.7	327.3	314.7	329.9	2,601	322.69	-4.62%
2004-04-21	0	1.300	1.280	1.310	1.200	1.300	805,000	1,027,750	1.2767	329.9	324.8	332.4	304.5	329.9	3,172	323.97	-0.76%
2004-04-20	0	1.310	1.310	1.320	1.270	1.330	1,405,000	1,821,750	1.2966	332.4	332.4	335.0	322.3	337.5	5,537	329.02	0.77%
2004-04-19	0	1.300	1.280	1.310	1.200	1.300	2,045,000	2,582,450	1.2628	329.9	324.8	332.4	304.5	329.9	8,059	320.44	7.44%
2004-04-16	0	1.210	1.200	1.210	1.130	1.220	2,070,000	2,433,850	1.1758	307.0	304.5	307.0	286.7	309.6	8,157	298.36	2.54%
2004-04-15	0	1.180	1.150	1.180	0.990	1.180	1,575,000	1,723,350	1.0942	299.4	291.8	299.4	251.2	299.4	6,207	277.66	18.00%
2004-04-14	0	1.000	1.000	1.020	1.000	1.020	315,000	317,750	1.0087	253.8	253.8	258.8	253.8	258.8	1,241	255.97	0.00%
2004-04-13	0	1.000	1.000	1.020	0.990	1.020	230,000	230,100	1.0004	253.8	253.8	258.8	251.2	258.8	906	253.86	-3.85%
2004-04-08	0	1.040	0.930	1.040	1.010	1.050	60,000	60,800	1.0133	263.9	236.0	263.9	256.3	266.4	236	257.14	4.00%
2004-04-07	0	1.000	0.950	1.000	0.950	1.000	20,000	19,250	0.9625	253.8	241.1	253.8	241.1	253.8	79	244.24	3.09%
2004-04-06	0	0.970	0.800	0.990	-	-	0	0	-	246.1	203.0	251.2	-	-	0	-	0.00%
2004-04-02	0	0.970	-	1.010	-	-	0	0	-	246.1	-	256.3	-	-	0	-	0.00%
2004-04-01	0	0.970	0.870	1.000	-	-	0	0	-	246.1	220.8	253.8	-	-	0	-	0.00%
2004-03-31	0	0.970	0.820	1.010	-	-	0	0	-	246.1	208.1	256.3	-	-	0	-	0.00%
2004-03-30	0	0.970	0.820	1.000	-	-	0	0	-	246.1	208.1	253.8	-	-	0	-	0.00%
2004-03-29	0	0.970	-	0.970	0.970	0.970	5,000	4,850	0.9700	246.1	-	246.1	246.1	246.1	20	246.14	0.00%
2004-03-26	0	0.970	0.850	1.010	-	-	0	0	-	246.1	215.7	256.3	-	-	0	-	0.00%
2004-03-25	0	0.970	-	1.000	-	-	0	0	-	246.1	-	253.8	-	-	0	-	0.00%
2004-03-24	0	0.970	0.970	1.020	-	-	0	0	-	246.1	246.1	258.8	-	-	0	-	0.00%
2004-03-23	0	0.970	0.960	0.970	0.960	0.970	35,000	33,700	0.9629	246.1	243.6	246.1	243.6	246.1	138	244.33	-3.00%
2004-03-22	0	1.000	0.900	1.000	1.000	1.000	30,000	30,000	1.0000	253.8	228.4	253.8	253.8	253.8	118	253.75	2.04%
2004-03-19	0	0.980	0.800	1.000	-	-	0	0	-	248.7	203.0	253.8	-	-	0	-	0.00%
2004-03-18	0	0.980	-	0.980	0.980	0.980	30,000	29,400	0.9800	248.7	-	248.7	248.7	248.7	118	248.68	-2.00%
2004-03-17	0	1.000	0.920	1.000	-	-	0	0	-	253.8	233.5	253.8	-	-	0	-	0.00%
2004-03-16	0	1.000	0.900	1.020	-	-	0	0	-	253.8	228.4	258.8	-	-	0	-	0.00%
2004-03-15	0	1.000	0.850	1.020	-	-	0	0	-	253.8	215.7	258.8	-	-	0	-	0.00%
2004-03-12	0	1.000	-	1.000	-	-	0	0	-	253.8	-	253.8	-	-	0	-	0.00%
2004-03-11	0	1.000	0.940	1.020	0.950	1.000	85,000	82,250	0.9676	253.8	238.5	258.8	241.1	253.8	335	245.54	0.00%
2004-03-10	0	1.000	0.950	1.030	-	-	0	0	-	253.8	241.1	261.4	-	-	0	-	0.00%
2004-03-09	0	1.000	0.950	1.080	-	-	0	0	-	253.8	241.1	274.1	-	-	0	-	0.00%
2004-03-08	0	1.000	0.950	1.070	-	-	0	0	-	253.8	241.1	271.5	-	-	0	-	0.00%
2004-03-05	0	1.000	-	1.040	-	-	0	0	-	253.8	-	263.9	-	-	0	-	0.00%
2004-03-04	0	1.000	0.970	1.030	-	-	0	0	-	253.8	246.1	261.4	-	-	0	-	0.00%
2004-03-03	0	1.000	0.940	1.020	1.000	1.000	40,000	40,000	1.0000	253.8	238.5	258.8	253.8	253.8	158	253.75	-1.96%
2004-03-02	0	1.020	0.980	1.020	-	-	0	0	-	258.8	248.7	258.8	-	-	0	-	0.00%
2004-03-01	0	1.020	0.980	1.020	1.020	1.020	55,000	56,100	1.0200	258.8	248.7	258.8	258.8	258.8	217	258.83	4.08%
2004-02-27	0	0.980	0.980	1.080	0.980	0.980	10,000	9,800	0.9800	248.7	248.7	274.1	248.7	248.7	39	248.68	-2.00%
2004-02-26	0	1.000	0.980	1.040	-	-	0	0	-	253.8	248.7	263.9	-	-	0	-	0.00%
2004-02-25	0	1.000	0.960	1.040	-	-	0	0	-	253.8	243.6	263.9	-	-	0	-	0.00%
2004-02-24	0	1.000	1.000	1.030	1.000	1.030	60,000	60,450	1.0075	253.8	253.8	261.4	253.8	261.4	236	255.66	0.00%
2004-02-23	0	1.000	0.990	1.050	1.000	1.000	150,000	150,000	1.0000	253.8	251.2	266.4	253.8	253.8	591	253.75	0.00%
2004-02-20	0	1.000	0.990	1.040	1.000	1.000	270,000	270,000	1.0000	253.8	251.2	263.9	253.8	253.8	1,064	253.75	0.00%
2004-02-19	0	1.000	0.990	1.040	1.000	1.010	60,000	60,100	1.0017	253.8	251.2	263.9	253.8	256.3	236	254.18	-1.96%
2004-02-18	0	1.020	1.020	1.050	1.020	1.030	90,000	92,300	1.0256	258.8	258.8	266.4	258.8	261.4	355	260.24	0.99%
2004-02-17	0	1.010	1.000	1.080	1.010	1.050	160,000	164,500	1.0281	256.3	253.8	274.1	256.3	266.4	631	260.89	-5.61%
2004-02-16	0	1.070	1.030	1.070	1.070	1.070	5,000	5,350	1.0700	271.5	261.4	271.5	271.5	271.5	20	271.52	1.90%
2004-02-13	0	1.050	1.000	1.050	-	-	0	0	-	266.4	253.8	266.4	-	-	0	-	0.00%
2004-02-12	0	1.050	1.000	1.050	-	-	0	0	-	266.4	253.8	266.4	-	-	0	-	0.00%
2004-02-11	0	1.050	1.020	1.060	1.050	1.050	10,000	10,500	1.0500	266.4	258.8	269.0	266.4	266.4	39	266.44	0.00%
2004-02-10	0	1.050	1.030	1.050	1.050	1.050	5,000	5,250	1.0500	266.4	261.4	266.4	266.4	266.4	20	266.44	2.94%
2004-02-09	0	1.020	1.020	1.050	-	-	0	0	-	258.8	258.8	266.4	-	-	0	-	2.00%
2004-02-06	0	1.000	1.000	1.080	1.000	1.000	100,000	100,000	1.0000	253.8	253.8	274.1	253.8	253.8	394	253.75	0.00%
2004-02-05	0	1.000	1.000	1.040	-	-	0	0	-	253.8	253.8	263.9	-	-	0	-	0.00%
2004-02-04	0	1.000	0.980	1.040	-	-	0	0	-	253.8	248.7	263.9	-	-	0	-	0.00%
2004-02-03	0	1.000	0.970	1.100	-	-	0	0	-	253.8	246.1	279.1	-	-	0	-	0.00%
2004-02-02	0	1.000	1.000	1.040	1.000	1.000	20,000	20,000	1.0000	253.8	253.8	263.9	253.8	253.8	79	253.75	0.00%
2004-01-30	0	1.000	1.000	1.040	-	-	0	0	-	253.8	253.8	263.9	-	-	0	-	0.00%
2004-01-29	0	1.000	1.000	1.080	1.000	1.000	105,000	105,000	1.0000	253.8	253.8	274.1	253.8	253.8	414	253.75	0.00%
2004-01-28	0	1.000	1.000	1.080	1.000	1.020	140,000	141,300	1.0093	253.8	253.8	274.1	253.8	258.8	552	256.11	-1.96%
2004-01-27	0	1.020	1.000	1.040	-	-	0	0	-	258.8	253.8	263.9	-	-	0	-	0.00%
2004-01-26	0	1.020	1.020	1.040	1.000	1.010	75,000	75,500	1.0067	258.8	258.8	263.9	253.8	256.3	296	255.45	0.99%
2004-01-21	0	1.010	1.010	1.040	1.010	1.010	25,000	25,250	1.0100	256.3	256.3	263.9	256.3	256.3	99	256.29	-0.98%
2004-01-20	0	1.020	1.020	1.030	-	-	0	0	-	258.8	258.8	261.4	-	-	0	-	2.00%
2004-01-19	0	1.000	1.000	1.040	1.000	1.020	185,000	186,400	1.0076	253.8	253.8	263.9	253.8	258.8	729	255.67	-2.91%
2004-01-16	0	1.030	1.000	1.040	-	-	0	0	-	261.4	253.8	263.9	-	-	0	-	0.00%
2004-01-15	0	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	261.4	258.8	261.4	261.4	261.4	79	261.37	0.00%
2004-01-14	0	1.030	1.020	1.030	1.030	1.030	90,000	92,700	1.0300	261.4	258.8	261.4	261.4	261.4	355	261.37	0.00%
2004-01-13	0	1.030	1.020	1.040	1.030	1.030	100,000	103,000	1.0300	261.4	258.8	263.9	261.4	261.4	394	261.37	-0.96%
2004-01-12	0	1.040	1.010	1.040	1.040	1.040	40,000	41,600	1.0400	263.9	256.3	263.9	263.9	263.9	158	263.90	2.97%
2004-01-09	0	1.010	1.010	1.030	-	-	0	0	-	256.3	256.3	261.4	-	-	0	-	0.00%
2004-01-08	0	1.010	1.010	1.040	1.000	1.010	50,000	50,350	1.0070	256.3	256.3	263.9	253.8	256.3	197	255.53	-0.98%
2004-01-07	0	1.020	0.980	1.040	1.020	1.030	85,000	87,050	1.0241	258.8	248.7	263.9	258.8	261.4	335	259.87	-0.97%
2004-01-06	0	1.030	-	1.030	1.040	1.040	150,000	156,000	1.0400	261.4	-	261.4	263.9	263.9	591	263.90	-0.96%
2004-01-05	0	1.040	0.980	1.040	1.040	1.040	30,000	31,200	1.0400	263.9	248.7	263.9	263.9	263.9	118	263.90	0.00%
2004-01-02	0	1.040	1.020	1.040	1.020	1.040	20,000	20,500	1.0250	263.9	258.8	263.9	258.8	263.9	79	260.10	1.96%
2003-12-31	0	1.020	1.000	1.040	-	-	0	0	-	258.8	253.8	263.9	-	-	0	-	0.00%
2003-12-30	0	1.020	1.010	1.040	1.010	1.050	520,000	533,850	1.0266	258.8	256.3	263.9	256.3	266.4	2,049	260.51	0.99%
2003-12-29	0	1.010	0.980	1.050	-	-	0	0	-	256.3	248.7	266.4	-	-	0	-	0.00%
2003-12-24	0	1.010	1.010	1.050	1.010	1.010	100,000	101,000	1.0100	256.3	256.3	266.4	256.3	256.3	394	256.29	0.00%
2003-12-23	0	1.010	1.000	1.050	-	-	0	0	-	256.3	253.8	266.4	-	-	0	-	0.00%
2003-12-22	0	1.010	1.000	1.030	-	-	0	0	-	256.3	253.8	261.4	-	-	0	-	0.00%
2003-12-19	0	1.010	1.010	1.030	-	-	0	0	-	256.3	256.3	261.4	-	-	0	-	1.00%
2003-12-18	0	1.000	1.000	1.040	1.000	1.030	180,000	183,550	1.0197	253.8	253.8	263.9	253.8	261.4	709	258.76	-2.91%
2003-12-17	0	1.030	0.990	1.060	1.030	1.090	15,000	15,800	1.0533	261.4	251.2	269.0	261.4	276.6	59	267.29	-5.50%
2003-12-16	0	1.090	1.090	1.100	1.020	1.030	165,000	169,750	1.0288	276.6	276.6	279.1	258.8	261.4	650	261.06	5.83%
2003-12-15	0	1.030	1.000	1.030	1.030	1.030	55,000	56,350	1.0245	261.4	253.8	261.4	261.4	261.4	217	259.98	1.98%
2003-12-12	0	1.010	0.950	1.030	1.010	1.040	350,000	356,600	1.0189	256.3	241.1	261.4	256.3	263.9	1,379	258.54	0.00%
2003-12-11	0	1.010	1.010	1.040	1.010	1.010	30,000	30,300	1.0100	256.3	256.3	263.9	256.3	256.3	118	256.29	-0.98%
2003-12-10	0	1.020	1.000	1.040	-	-	0	0	-	258.8	253.8	263.9	-	-	0	-	0.00%
2003-12-09	0	1.020	1.010	1.070	-	-	0	0	-	258.8	256.3	271.5	-	-	0	-	0.00%
2003-12-08	0	1.020	1.010	1.080	-	-	0	0	-	258.8	256.3	274.1	-	-	0	-	0.00%
2003-12-05	0	1.020	1.020	1.060	1.000	1.020	985,000	985,800	1.0008	258.8	258.8	269.0	253.8	258.8	3,882	253.96	-1.92%
2003-12-04	0	1.040	1.020	1.100	1.040	1.050	150,000	155,400	1.0360	263.9	258.8	279.1	263.9	266.4	591	262.89	0.00%
2003-12-03	0	1.040	1.040	1.080	1.040	1.040	20,000	20,800	1.0400	263.9	263.9	274.1	263.9	263.9	79	263.90	-0.95%
2003-12-02	0	1.050	1.040	1.080	-	-	0	0	-	266.4	263.9	274.1	-	-	0	-	0.00%
2003-12-01	0	1.050	1.030	1.080	1.050	1.050	120,000	125,200	1.0433	266.4	261.4	274.1	266.4	266.4	473	264.75	0.00%
2003-11-28	0	1.050	1.050	1.080	1.050	1.050	50,000	52,500	1.0500	266.4	266.4	274.1	266.4	266.4	197	266.44	-2.78%
2003-11-27	0	1.080	1.000	1.080	1.080	1.080	5,000	5,400	1.0800	274.1	253.8	274.1	274.1	274.1	20	274.05	0.00%
2003-11-26	0	1.080	1.030	1.100	-	-	0	0	-	274.1	261.4	279.1	-	-	0	-	0.00%
2003-11-25	0	1.080	-	1.080	1.080	1.080	5,000	5,400	1.0800	274.1	-	274.1	274.1	274.1	20	274.05	0.93%
2003-11-24	0	1.070	-	1.070	1.070	1.070	10,000	10,700	1.0700	271.5	-	271.5	271.5	271.5	39	271.52	1.90%
2003-11-21	0	1.050	1.040	1.050	1.060	1.060	70,000	73,200	1.0457	266.4	263.9	266.4	269.0	269.0	276	265.35	0.00%
2003-11-20	0	1.050	1.030	1.080	-	-	0	0	-	266.4	261.4	274.1	-	-	0	-	0.00%
2003-11-19	0	1.050	1.030	1.100	-	-	0	0	-	266.4	261.4	279.1	-	-	0	-	0.00%
2003-11-18	0	1.050	1.050	1.070	-	-	0	0	-	266.4	266.4	271.5	-	-	0	-	0.96%
2003-11-17	0	1.040	1.030	1.070	-	-	0	0	-	263.9	261.4	271.5	-	-	0	-	0.00%
2003-11-14	0	1.040	1.030	1.070	1.040	1.040	200,000	208,000	1.0400	263.9	261.4	271.5	263.9	263.9	788	263.90	0.00%
2003-11-13	0	1.040	1.030	1.070	1.030	1.050	455,000	473,650	1.0410	263.9	261.4	271.5	261.4	266.4	1,793	264.16	-0.95%
2003-11-12	0	1.050	-	1.070	-	-	0	0	-	266.4	-	271.5	-	-	0	-	0.00%
2003-11-11	0	1.050	-	1.070	-	-	0	0	-	266.4	-	271.5	-	-	0	-	0.00%
2003-11-10	0	1.050	1.020	1.080	1.050	1.050	50,000	52,500	1.0500	266.4	258.8	274.1	266.4	266.4	197	266.44	0.00%
2003-11-07	0	1.050	1.050	1.070	-	-	0	0	-	266.4	266.4	271.5	-	-	0	-	0.00%
2003-11-06	0	1.050	1.050	1.070	1.050	1.060	100,000	105,500	1.0550	266.4	266.4	271.5	266.4	269.0	394	267.71	-0.94%
2003-11-05	0	1.060	1.040	1.070	1.040	1.060	270,000	281,400	1.0422	269.0	263.9	271.5	263.9	269.0	1,064	264.47	0.00%
2003-11-04	0	1.060	1.060	1.070	1.050	1.060	85,000	89,650	1.0547	269.0	269.0	271.5	266.4	269.0	335	267.64	0.00%
2003-11-03	0	1.060	1.050	1.080	1.060	1.060	50,000	53,000	1.0600	269.0	266.4	274.1	269.0	269.0	197	268.98	1.92%
2003-10-31	0	1.040	1.040	1.060	1.040	1.040	150,000	156,000	1.0400	263.9	263.9	269.0	263.9	263.9	591	263.90	0.00%
2003-10-30	0	1.040	1.040	1.080	1.030	1.060	155,000	162,300	1.0471	263.9	263.9	274.1	261.4	269.0	611	265.71	-2.80%
2003-10-29	0	1.070	1.070	1.090	1.050	1.070	95,000	101,350	1.0668	271.5	271.5	276.6	266.4	271.5	374	270.72	0.00%
2003-10-28	0	1.070	1.060	1.100	1.060	1.070	855,000	914,400	1.0695	271.5	269.0	279.1	269.0	271.5	3,369	271.38	0.94%
2003-10-27	0	1.060	1.050	1.100	1.060	1.060	430,000	455,800	1.0600	269.0	266.4	279.1	269.0	269.0	1,695	268.98	0.00%
2003-10-24	0	1.060	1.050	1.100	1.060	1.060	490,000	519,400	1.0600	269.0	266.4	279.1	269.0	269.0	1,931	268.98	-0.93%
2003-10-23	0	1.070	1.070	1.100	1.060	1.070	150,000	160,100	1.0673	271.5	271.5	279.1	269.0	271.5	591	270.84	-2.73%
2003-10-22	0	1.100	1.070	1.100	1.060	1.110	200,000	217,200	1.0860	279.1	271.5	279.1	269.0	281.7	788	275.58	4.76%
2003-10-21	0	1.050	1.050	1.070	1.050	1.050	60,000	63,000	1.0500	266.4	266.4	271.5	266.4	266.4	236	266.44	0.96%
2003-10-20	0	1.040	1.040	1.090	1.040	1.040	100,000	104,000	1.0400	263.9	263.9	276.6	263.9	263.9	394	263.90	0.00%
2003-10-17	0	1.040	1.040	1.080	-	-	0	0	-	263.9	263.9	274.1	-	-	0	-	0.00%
2003-10-16	0	1.040	1.040	1.090	-	-	0	0	-	263.9	263.9	276.6	-	-	0	-	0.00%
2003-10-15	0	1.040	1.040	1.100	1.040	1.040	160,000	166,400	1.0400	263.9	263.9	279.1	263.9	263.9	631	263.90	0.00%
2003-10-14	0	1.040	1.030	1.050	1.030	1.040	60,000	62,050	1.0342	263.9	261.4	266.4	261.4	263.9	236	262.42	0.97%
2003-10-13	0	1.030	1.030	1.100	1.020	1.020	30,000	30,600	1.0200	261.4	261.4	279.1	258.8	258.8	118	258.83	0.00%
2003-10-10	0	1.030	1.030	1.050	1.020	1.030	195,000	200,350	1.0274	261.4	261.4	266.4	258.8	261.4	768	260.72	-1.90%
2003-10-09	0	1.050	1.030	1.050	1.030	1.050	80,000	83,000	1.0375	266.4	261.4	266.4	261.4	266.4	315	263.27	1.94%
2003-10-08	0	1.030	1.030	1.080	1.020	1.030	260,000	267,500	1.0288	261.4	261.4	274.1	258.8	261.4	1,025	261.07	0.00%
2003-10-07	0	1.030	1.030	1.060	1.030	1.030	40,000	41,200	1.0300	261.4	261.4	269.0	261.4	261.4	158	261.37	-1.90%
2003-10-06	0	1.050	1.030	1.050	1.050	1.050	160,000	168,000	1.0500	266.4	261.4	266.4	266.4	266.4	631	266.44	-1.87%
2003-10-03	0	1.100	1.080	1.100	1.080	1.100	170,000	184,800	1.0871	271.5	266.6	271.5	266.6	271.5	689	268.32	0.92%
2003-10-02	0	1.090	1.090	1.100	1.090	1.110	350,000	384,800	1.0994	269.0	269.0	271.5	269.0	274.0	1,418	271.38	-0.91%
2003-09-30	0	1.100	1.070	1.100	1.090	1.100	300,000	329,400	1.0980	271.5	264.1	271.5	269.0	271.5	1,215	271.02	0.00%
2003-09-29	0	1.100	1.090	1.100	1.080	1.100	570,000	623,500	1.0939	271.5	269.0	271.5	266.6	271.5	2,309	270.00	0.00%
2003-09-26	0	1.100	1.090	1.180	1.060	1.100	245,000	264,400	1.0792	271.5	269.0	291.3	261.6	271.5	993	266.38	1.85%
2003-09-25	0	1.080	1.080	1.120	1.080	1.100	230,000	251,900	1.0952	266.6	266.6	276.5	266.6	271.5	932	270.34	-2.70%
2003-09-24	0	1.110	1.080	1.110	1.100	1.110	300,000	331,250	1.1042	274.0	266.6	274.0	271.5	274.0	1,215	272.55	0.00%
2003-09-23	0	1.110	1.100	1.120	1.080	1.110	680,000	749,700	1.1025	274.0	271.5	276.5	266.6	274.0	2,755	272.13	4.72%
2003-09-22	0	1.060	1.060	1.100	1.050	1.130	375,000	407,050	1.0855	261.6	261.6	271.5	259.2	278.9	1,519	267.93	0.00%
2003-09-19	0	1.060	1.060	1.100	1.030	1.070	320,000	336,550	1.0517	261.6	261.6	271.5	254.2	264.1	1,296	259.60	0.95%
2003-09-18	0	1.050	1.050	1.130	1.050	1.100	170,000	181,700	1.0688	259.2	259.2	278.9	259.2	271.5	689	263.82	-4.55%
2003-09-17	0	1.100	1.080	1.150	1.100	1.180	430,000	487,600	1.1340	271.5	266.6	283.9	271.5	291.3	1,742	279.90	-3.51%
2003-09-16	0	1.140	1.100	1.150	1.080	1.140	615,000	686,750	1.1167	281.4	271.5	283.9	266.6	281.4	2,492	275.63	5.56%
2003-09-15	0	1.080	1.060	1.080	1.030	1.080	345,000	363,650	1.0541	266.6	261.6	266.6	254.2	266.6	1,398	260.18	4.85%
2003-09-11	0	1.030	1.000	1.040	1.020	1.030	255,000	260,000	1.0196	254.2	246.8	256.7	251.8	254.2	1,033	251.67	3.00%
2003-09-10	0	1.000	0.980	1.000	0.970	1.030	225,000	224,700	0.9987	246.8	241.9	246.8	239.4	254.2	912	246.50	-1.96%
2003-09-09	0	1.020	0.970	1.020	1.030	1.040	225,000	232,200	1.0320	251.8	239.4	251.8	254.2	256.7	912	254.73	-0.97%
2003-09-08	0	1.030	1.020	1.040	0.920	1.030	335,000	334,500	0.9985	254.2	251.8	256.7	227.1	254.2	1,357	246.47	8.42%
2003-09-05	0	0.950	0.950	1.000	0.920	0.920	110,000	101,200	0.9200	234.5	234.5	246.8	227.1	227.1	446	227.09	5.56%
2003-09-04	0	0.900	0.900	0.920	0.900	0.900	50,000	45,000	0.9000	222.2	222.2	227.1	222.2	222.2	203	222.15	0.00%
2003-09-03	0	0.900	0.900	0.910	0.890	0.900	120,000	107,800	0.8983	222.2	222.2	224.6	219.7	222.2	486	221.74	0.00%
2003-09-02	0	0.900	0.900	-	-	-	0	0	-	222.2	222.2	-	-	-	0	-	0.00%
2003-09-01	0	0.900	0.900	0.910	0.900	0.910	320,000	288,400	0.9013	222.2	222.2	224.6	222.2	224.6	1,296	222.46	4.65%
2003-08-29	0	0.860	0.860	0.900	-	-	0	0	-	212.3	212.3	222.2	-	-	0	-	0.00%
2003-08-28	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	212.3	212.3	222.2	212.3	212.3	81	212.28	0.00%
2003-08-27	0	0.860	0.850	0.880	0.860	0.870	100,000	86,500	0.8650	212.3	209.8	217.2	212.3	214.7	405	213.51	-2.27%
2003-08-26	0	0.880	0.850	0.880	0.880	0.880	170,000	149,600	0.8800	217.2	209.8	217.2	217.2	217.2	689	217.21	0.00%
2003-08-25	0	0.880	0.880	0.900	0.880	0.880	50,000	44,000	0.8800	217.2	217.2	222.2	217.2	217.2	203	217.21	2.33%
2003-08-22	0	0.860	0.850	0.880	-	-	0	0	-	212.3	209.8	217.2	-	-	0	-	0.00%
2003-08-21	0	0.860	0.860	0.900	0.850	0.850	150,000	127,500	0.8500	212.3	212.3	222.2	209.8	209.8	608	209.81	-1.15%
2003-08-20	0	0.870	0.850	0.910	0.860	0.870	80,000	69,200	0.8650	214.7	209.8	224.6	212.3	214.7	324	213.51	0.00%
2003-08-19	0	0.870	0.840	0.870	0.870	0.880	260,000	228,200	0.8777	214.7	207.3	214.7	214.7	217.2	1,053	216.64	0.00%
2003-08-18	0	0.870	0.870	0.900	-	-	0	0	-	214.7	214.7	222.2	-	-	0	-	0.00%
2003-08-15	0	0.870	0.870	0.890	0.870	0.890	120,000	106,600	0.8883	214.7	214.7	219.7	214.7	219.7	486	219.27	0.00%
2003-08-14	0	0.870	0.870	0.900	0.870	0.900	60,000	52,500	0.8750	214.7	214.7	222.2	214.7	222.2	243	215.98	-3.33%
2003-08-13	0	0.900	0.870	0.910	0.900	0.900	50,000	45,000	0.9000	222.2	214.7	224.6	222.2	222.2	203	222.15	4.65%
2003-08-12	0	0.860	0.860	0.900	0.860	0.860	185,000	159,100	0.8600	212.3	212.3	222.2	212.3	212.3	749	212.28	-2.27%
2003-08-11	0	0.880	0.870	0.900	0.880	0.880	40,000	35,200	0.8800	217.2	214.7	222.2	217.2	217.2	162	217.21	0.00%
2003-08-08	0	0.880	0.870	0.900	-	-	0	0	-	217.2	214.7	222.2	-	-	0	-	0.00%
2003-08-07	0	0.880	0.850	0.900	-	-	0	0	-	217.2	209.8	222.2	-	-	0	-	0.00%
2003-08-06	0	0.880	0.850	0.900	0.880	0.880	100,000	88,000	0.8800	217.2	209.8	222.2	217.2	217.2	405	217.21	-2.22%
2003-08-05	0	0.900	0.880	0.920	0.900	0.920	130,000	118,800	0.9138	222.2	217.2	227.1	222.2	227.1	527	225.57	-2.17%
2003-08-04	0	0.920	0.920	0.950	-	-	0	0	-	227.1	227.1	234.5	-	-	0	-	0.00%
2003-08-01	0	0.920	0.920	0.950	0.920	0.950	445,000	414,400	0.9312	227.1	227.1	234.5	227.1	234.5	1,803	229.86	1.10%
2003-07-31	0	0.910	0.900	0.910	0.900	0.910	270,000	244,700	0.9063	224.6	222.2	224.6	222.2	224.6	1,094	223.70	0.00%
2003-07-30	0	0.910	0.910	0.940	0.910	0.910	110,000	100,100	0.9100	224.6	224.6	232.0	224.6	224.6	446	224.62	0.00%
2003-07-29	0	0.910	0.910	0.930	0.910	0.910	80,000	72,800	0.9100	224.6	224.6	229.6	224.6	224.6	324	224.62	0.00%
2003-07-28	0	0.910	0.910	0.920	0.910	0.910	90,000	81,900	0.9100	224.6	224.6	227.1	224.6	224.6	365	224.62	1.11%
2003-07-25	0	0.900	0.900	0.940	-	-	0	0	-	222.2	222.2	232.0	-	-	0	-	0.00%
2003-07-24	0	0.900	0.900	0.950	-	-	0	0	-	222.2	222.2	234.5	-	-	0	-	0.00%
2003-07-23	0	0.900	0.900	0.910	0.900	0.900	115,000	103,500	0.9000	222.2	222.2	224.6	222.2	222.2	466	222.15	0.00%
2003-07-22	0	0.900	0.890	0.910	0.900	0.900	45,000	40,500	0.9000	222.2	219.7	224.6	222.2	222.2	182	222.15	-1.10%
2003-07-21	0	0.910	0.910	0.920	0.910	0.910	70,000	63,700	0.9100	224.6	224.6	227.1	224.6	224.6	284	224.62	0.00%
2003-07-18	0	0.910	0.890	0.920	0.890	0.910	120,000	108,800	0.9067	224.6	219.7	227.1	219.7	224.6	486	223.80	3.41%
2003-07-17	0	0.880	0.880	0.900	0.880	0.890	110,000	97,100	0.8827	217.2	217.2	222.2	217.2	219.7	446	217.89	-4.35%
2003-07-16	0	0.920	0.900	0.950	0.900	0.920	280,000	254,100	0.9075	227.1	222.2	234.5	222.2	227.1	1,134	224.00	4.55%
2003-07-15	0	0.880	0.860	0.900	-	-	0	0	-	217.2	212.3	222.2	-	-	0	-	0.00%
2003-07-14	0	0.880	0.870	0.910	-	-	0	0	-	217.2	214.7	224.6	-	-	0	-	0.00%
2003-07-11	0	0.880	0.860	0.920	0.860	0.880	125,000	108,500	0.8680	217.2	212.3	227.1	212.3	217.2	506	214.25	3.53%
2003-07-10	0	0.850	0.850	0.870	0.850	0.860	155,000	132,900	0.8574	209.8	209.8	214.7	209.8	212.3	628	211.64	0.00%
2003-07-09	0	0.850	0.840	0.850	0.850	0.850	280,000	238,000	0.8500	209.8	207.3	209.8	209.8	209.8	1,134	209.81	0.00%
2003-07-08	0	0.850	0.850	0.870	-	-	0	0	-	209.8	209.8	214.7	-	-	0	-	0.00%
2003-07-07	0	0.850	0.810	-	0.850	0.850	75,000	63,750	0.8500	209.8	199.9	-	209.8	209.8	304	209.81	4.94%
2003-07-04	0	0.810	0.810	0.850	-	-	0	0	-	199.9	199.9	209.8	-	-	0	-	1.25%
2003-07-03	0	0.800	0.800	0.870	-	-	0	0	-	197.5	197.5	214.7	-	-	0	-	0.00%
2003-07-02	0	0.800	0.800	0.830	0.800	0.810	55,000	44,400	0.8073	197.5	197.5	204.9	197.5	199.9	223	199.26	0.00%
2003-06-30	0	0.800	0.800	0.850	0.800	0.800	100,000	80,000	0.8000	197.5	197.5	209.8	197.5	197.5	405	197.47	0.00%
2003-06-27	0	0.800	0.800	0.840	0.800	0.800	100,000	80,000	0.8000	197.5	197.5	207.3	197.5	197.5	405	197.47	0.00%
2003-06-26	0	0.800	0.770	0.800	0.800	0.800	220,000	176,000	0.8000	197.5	190.1	197.5	197.5	197.5	891	197.47	-3.61%
2003-06-25	0	0.830	0.740	0.830	0.780	0.830	195,000	156,350	0.8018	204.9	182.7	204.9	192.5	204.9	790	197.91	-1.19%
2003-06-24	0	0.840	0.780	0.840	0.800	0.840	50,000	40,600	0.8120	207.3	192.5	207.3	197.5	207.3	203	200.43	0.00%
2003-06-23	0	0.840	0.800	0.840	0.850	0.850	30,000	25,500	0.8500	207.3	197.5	207.3	209.8	209.8	122	209.81	-3.45%
2003-06-20	0	0.870	0.820	0.870	0.850	0.870	25,000	21,350	0.8540	214.7	202.4	214.7	209.8	214.7	101	210.80	-1.14%
2003-06-19	0	0.880	0.870	0.900	0.880	0.880	50,000	44,000	0.8800	217.2	214.7	222.2	217.2	217.2	203	217.21	-2.22%
2003-06-18	0	0.900	0.880	0.900	0.880	0.900	70,000	62,000	0.8857	222.2	217.2	222.2	217.2	222.2	284	218.62	0.00%
2003-06-17	0	0.900	0.890	0.920	0.890	0.920	190,000	170,700	0.8984	222.2	219.7	227.1	219.7	227.1	770	221.76	-2.17%
2003-06-16	0	0.920	0.910	0.930	0.920	0.930	80,000	74,100	0.9263	227.1	224.6	229.6	227.1	229.6	324	228.63	-1.08%
2003-06-13	0	0.930	0.910	0.930	0.910	0.930	80,000	73,800	0.9225	229.6	224.6	229.6	224.6	229.6	324	227.70	2.20%
2003-06-12	0	0.910	0.910	0.920	0.910	0.950	510,000	470,650	0.9228	224.6	224.6	227.1	224.6	234.5	2,066	227.79	-2.15%
2003-06-11	0	0.930	0.910	0.940	0.830	0.940	3,075,000	2,694,300	0.8762	229.6	224.6	232.0	204.9	232.0	12,458	216.27	13.41%
2003-06-10	0	0.820	0.820	0.830	0.790	0.830	6,720,000	5,393,300	0.8026	202.4	202.4	204.9	195.0	204.9	27,225	198.10	5.13%
2003-06-09	0	0.780	0.780	0.790	0.780	0.790	195,000	153,250	0.7859	192.5	192.5	195.0	192.5	195.0	790	193.99	-2.50%
2003-06-06	0	0.800	0.790	0.850	0.790	0.820	170,000	135,800	0.7988	197.5	195.0	209.8	195.0	202.4	689	197.18	-5.88%
2003-06-05	0	0.850	0.790	0.850	0.770	0.890	665,000	558,500	0.8398	209.8	195.0	209.8	190.1	219.7	2,694	207.30	14.86%
2003-06-03	0	0.740	0.740	0.770	0.740	0.740	190,000	140,600	0.7400	182.7	182.7	190.1	182.7	182.7	770	182.66	2.78%
2003-06-02	0	0.720	0.720	0.740	0.710	0.720	190,000	136,400	0.7179	177.7	177.7	182.7	175.3	177.7	770	177.20	0.00%
2003-05-30	0	0.720	0.660	0.740	-	-	0	0	-	177.7	162.9	182.7	-	-	0	-	0.00%
2003-05-29	0	0.720	-	0.730	-	-	0	0	-	177.7	-	180.2	-	-	0	-	0.00%
2003-05-28	0	0.720	0.660	0.720	0.720	0.720	10,000	7,200	0.7200	177.7	162.9	177.7	177.7	177.7	41	177.72	2.86%
2003-05-27	0	0.700	0.700	0.740	0.700	0.700	35,000	24,500	0.7000	172.8	172.8	182.7	172.8	172.8	142	172.78	1.45%
2003-05-26	0	0.690	-	0.710	-	-	0	0	-	170.3	-	175.3	-	-	0	-	0.00%
2003-05-23	0	0.690	0.680	0.700	0.680	0.690	80,000	54,850	0.6856	170.3	167.8	172.8	167.8	170.3	324	169.24	1.47%
2003-05-22	0	0.680	0.660	0.700	0.680	0.680	5,000	3,400	0.6800	167.8	162.9	172.8	167.8	167.8	20	167.85	0.00%
2003-05-21	0	0.680	0.660	0.710	-	-	0	0	-	167.8	162.9	175.3	-	-	0	-	0.00%
2003-05-20	0	0.680	0.680	0.710	0.650	0.650	5,000	3,250	0.6500	167.8	167.8	175.3	160.4	160.4	20	160.44	-1.45%
2003-05-19	0	0.690	0.660	0.700	0.690	0.690	100,000	69,000	0.6900	170.3	162.9	172.8	170.3	170.3	405	170.32	4.55%
2003-05-16	0	0.660	0.630	0.700	-	-	0	0	-	162.9	155.5	172.8	-	-	0	-	0.00%
2003-05-15	0	0.660	0.640	0.700	-	-	0	0	-	162.9	158.0	172.8	-	-	0	-	0.00%
2003-05-14	0	0.660	-	0.700	-	-	0	0	-	162.9	-	172.8	-	-	0	-	0.00%
2003-05-13	0	0.660	0.660	0.690	-	-	925,000	610,500	0.6600	162.9	162.9	170.3	-	-	3,747	162.91	0.00%
2003-05-12	0	0.660	0.660	0.690	-	-	0	0	-	162.9	162.9	170.3	-	-	0	-	3.13%
2003-05-09	0	0.690	0.690	0.720	-	-	0	0	-	158.0	158.0	164.8	-	-	0	-	1.47%
2003-05-07	0	0.680	0.680	0.710	0.660	0.710	110,000	74,150	0.6741	155.7	155.7	162.6	151.1	162.6	480	154.33	-1.45%
2003-05-06	0	0.690	0.670	0.710	-	-	0	0	-	158.0	153.4	162.6	-	-	0	-	0.00%
2003-05-05	0	0.690	0.690	0.710	-	-	0	0	-	158.0	158.0	162.6	-	-	0	-	4.55%
2003-05-02	0	0.660	0.660	0.690	0.660	0.660	15,000	9,900	0.6600	151.1	151.1	158.0	151.1	151.1	66	151.11	1.54%
2003-04-30	0	0.650	0.650	0.690	-	-	0	0	-	148.8	148.8	158.0	-	-	0	-	0.00%
2003-04-29	0	0.650	0.650	0.720	0.650	0.650	60,000	39,000	0.6500	148.8	148.8	164.8	148.8	148.8	262	148.82	1.56%
2003-04-28	0	0.640	0.620	0.690	0.640	0.640	40,000	25,600	0.6400	146.5	141.9	158.0	146.5	146.5	175	146.53	-7.25%
2003-04-25	0	0.690	0.630	0.720	-	-	0	0	-	158.0	144.2	164.8	-	-	0	-	0.00%
2003-04-24	0	0.690	0.610	0.720	-	-	0	0	-	158.0	139.7	164.8	-	-	0	-	0.00%
2003-04-23	0	0.690	-	0.690	-	-	0	0	-	158.0	-	158.0	-	-	0	-	0.00%
2003-04-22	0	0.690	0.650	0.720	-	-	0	0	-	158.0	148.8	164.8	-	-	0	-	0.00%
2003-04-17	0	0.690	0.660	0.700	0.660	0.690	55,000	37,200	0.6764	158.0	151.1	160.3	151.1	158.0	240	154.85	2.99%
2003-04-16	0	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	153.4	153.4	158.0	153.4	153.4	87	153.39	0.00%
2003-04-15	0	0.670	0.670	0.700	-	-	0	0	-	153.4	153.4	160.3	-	-	0	-	1.52%
2003-04-14	0	0.660	0.660	0.710	-	-	0	0	-	151.1	151.1	162.6	-	-	0	-	1.54%
2003-04-11	0	0.650	0.650	0.690	0.650	0.650	100,000	65,000	0.6500	148.8	148.8	158.0	148.8	148.8	437	148.82	-4.41%
2003-04-10	0	0.680	0.650	0.700	-	-	0	0	-	155.7	148.8	160.3	-	-	0	-	0.00%
2003-04-09	0	0.680	0.650	0.690	0.680	0.680	30,000	20,400	0.6800	155.7	148.8	158.0	155.7	155.7	131	155.68	15.25%
2003-04-08	0	0.590	0.570	-	-	-	0	0	-	135.1	130.5	-	-	-	0	-	0.00%
2003-04-07	0	0.590	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2003-04-04	0	0.590	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	0.00%
2003-04-03	0	0.590	-	0.600	-	-	0	0	-	135.1	-	137.4	-	-	0	-	0.00%
2003-04-02	0	0.590	0.550	-	-	-	0	0	-	135.1	125.9	-	-	-	0	-	0.00%
2003-04-01	0	0.590	0.550	0.630	-	-	0	0	-	135.1	125.9	144.2	-	-	0	-	0.00%
2003-03-31	0	0.590	0.550	-	-	-	0	0	-	135.1	125.9	-	-	-	0	-	0.00%
2003-03-28	0	0.590	0.590	0.630	-	-	0	0	-	135.1	135.1	144.2	-	-	0	-	0.00%
2003-03-27	0	0.590	0.550	-	-	-	0	0	-	135.1	125.9	-	-	-	0	-	0.00%
2003-03-26	0	0.590	0.590	0.670	0.590	0.590	50,000	29,500	0.5900	135.1	135.1	153.4	135.1	135.1	218	135.08	1.72%
2003-03-25	0	0.580	0.550	-	-	-	0	0	-	132.8	125.9	-	-	-	0	-	0.00%
2003-03-24	0	0.580	0.580	0.600	-	-	0	0	-	132.8	132.8	137.4	-	-	0	-	0.00%
2003-03-21	0	0.580	0.580	-	0.580	0.580	10,000	5,800	0.5800	132.8	132.8	-	132.8	132.8	44	132.79	3.57%
2003-03-20	0	0.560	0.550	-	-	-	0	0	-	128.2	125.9	-	-	-	0	-	0.00%
2003-03-19	0	0.560	0.550	0.630	-	-	0	0	-	128.2	125.9	144.2	-	-	0	-	0.00%
2003-03-18	0	0.560	0.560	-	0.560	0.560	10,000	5,600	0.5600	128.2	128.2	-	128.2	128.2	44	128.21	0.00%
2003-03-17	0	0.560	0.550	-	-	-	0	0	-	128.2	125.9	-	-	-	0	-	0.00%
2003-03-14	0	0.560	0.560	-	-	-	0	0	-	128.2	128.2	-	-	-	0	-	1.82%
2003-03-13	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	125.9	125.9	-	125.9	125.9	44	125.92	0.00%
2003-03-12	0	0.550	0.550	0.600	-	-	0	0	-	125.9	125.9	137.4	-	-	0	-	3.77%
2003-03-11	0	0.530	0.530	-	0.530	0.530	20,000	10,600	0.5300	121.3	121.3	-	121.3	121.3	87	121.34	-3.64%
2003-03-10	0	0.550	0.550	-	0.550	0.550	50,000	27,500	0.5500	125.9	125.9	-	125.9	125.9	218	125.92	0.00%
2003-03-07	0	0.550	0.530	-	-	-	0	0	-	125.9	121.3	-	-	-	0	-	0.00%
2003-03-06	0	0.550	0.550	-	-	-	0	0	-	125.9	125.9	-	-	-	0	-	0.00%
2003-03-05	0	0.550	0.530	-	-	-	0	0	-	125.9	121.3	-	-	-	0	-	0.00%
2003-03-04	0	0.550	0.540	-	-	-	0	0	-	125.9	123.6	-	-	-	0	-	0.00%
2003-03-03	0	0.550	0.550	-	-	-	0	0	-	125.9	125.9	-	-	-	0	-	0.00%
2003-02-28	0	0.550	0.540	-	-	-	0	0	-	125.9	123.6	-	-	-	0	-	0.00%
2003-02-27	0	0.550	0.550	-	0.530	0.530	5,000	2,650	0.5300	125.9	125.9	-	121.3	121.3	22	121.34	0.00%
2003-02-26	0	0.550	0.530	-	-	-	0	0	-	125.9	121.3	-	-	-	0	-	0.00%
2003-02-25	0	0.550	0.530	-	-	-	0	0	-	125.9	121.3	-	-	-	0	-	0.00%
2003-02-24	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	125.9	125.9	-	125.9	125.9	44	125.92	0.00%
2003-02-21	0	0.550	0.550	-	-	-	0	0	-	125.9	125.9	-	-	-	0	-	1.85%
2003-02-20	0	0.540	0.530	-	0.540	0.540	50,000	27,000	0.5400	123.6	121.3	-	123.6	123.6	218	123.63	1.89%
2003-02-19	0	0.530	0.530	0.590	0.530	0.530	30,000	15,900	0.5300	121.3	121.3	135.1	121.3	121.3	131	121.34	-1.85%
2003-02-18	0	0.540	0.540	0.560	-	-	0	0	-	123.6	123.6	128.2	-	-	0	-	1.89%
2003-02-17	0	0.530	0.530	-	-	-	0	0	-	121.3	121.3	-	-	-	0	-	1.92%
2003-02-14	0	0.520	-	0.560	0.520	0.520	40,000	20,800	0.5200	119.1	-	128.2	119.1	119.1	175	119.05	-1.89%
2003-02-13	0	0.530	0.530	0.560	-	-	0	0	-	121.3	121.3	128.2	-	-	0	-	0.00%
2003-02-12	0	0.530	0.530	0.600	-	-	0	0	-	121.3	121.3	137.4	-	-	0	-	0.00%
2003-02-11	0	0.530	0.530	0.570	0.530	0.530	50,000	26,500	0.5300	121.3	121.3	130.5	121.3	121.3	218	121.34	0.00%
2003-02-10	0	0.530	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2003-02-07	0	0.530	0.530	0.590	-	-	0	0	-	121.3	121.3	135.1	-	-	0	-	0.00%
2003-02-06	0	0.530	0.500	0.600	-	-	0	0	-	121.3	114.5	137.4	-	-	0	-	0.00%
2003-02-05	0	0.530	0.490	0.560	-	-	0	0	-	121.3	112.2	128.2	-	-	0	-	0.00%
2003-02-04	0	0.530	-	0.560	-	-	0	0	-	121.3	-	128.2	-	-	0	-	0.00%
2003-01-30	0	0.530	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2003-01-29	0	0.530	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2003-01-28	0	0.530	0.510	0.550	-	-	0	0	-	121.3	116.8	125.9	-	-	0	-	0.00%
2003-01-27	0	0.530	0.500	0.550	-	-	0	0	-	121.3	114.5	125.9	-	-	0	-	0.00%
2003-01-24	0	0.530	0.510	0.560	-	-	0	0	-	121.3	116.8	128.2	-	-	0	-	0.00%
2003-01-23	0	0.530	0.490	0.600	-	-	0	0	-	121.3	112.2	137.4	-	-	0	-	0.00%
2003-01-22	0	0.530	0.520	0.600	-	-	0	0	-	121.3	119.1	137.4	-	-	0	-	0.00%
2003-01-21	0	0.530	0.510	-	-	-	0	0	-	121.3	116.8	-	-	-	0	-	0.00%
2003-01-20	0	0.530	0.510	0.600	-	-	0	0	-	121.3	116.8	137.4	-	-	0	-	0.00%
2003-01-17	0	0.530	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2003-01-16	0	0.530	0.510	-	-	-	0	0	-	121.3	116.8	-	-	-	0	-	0.00%
2003-01-15	0	0.530	0.520	-	0.530	0.530	100,000	53,000	0.5300	121.3	119.1	-	121.3	121.3	437	121.34	-5.36%
2003-01-14	0	0.560	-	0.590	-	-	0	0	-	128.2	-	135.1	-	-	0	-	0.00%
2003-01-13	0	0.560	0.540	0.590	-	-	0	0	-	128.2	123.6	135.1	-	-	0	-	0.00%
2003-01-10	0	0.560	0.550	0.590	-	-	0	0	-	128.2	125.9	135.1	-	-	0	-	0.00%
2003-01-09	0	0.560	0.550	0.590	0.550	0.550	5,000	2,750	0.5500	128.2	125.9	135.1	125.9	125.9	22	125.92	0.00%
2003-01-08	0	0.560	0.540	0.590	-	-	0	0	-	128.2	123.6	135.1	-	-	0	-	0.00%
2003-01-07	0	0.560	-	0.590	-	-	0	0	-	128.2	-	135.1	-	-	0	-	0.00%
2003-01-06	0	0.560	-	0.590	-	-	0	0	-	128.2	-	135.1	-	-	0	-	0.00%
2003-01-03	0	0.560	0.530	0.600	0.560	0.560	40,000	22,400	0.5600	128.2	121.3	137.4	128.2	128.2	175	128.21	-1.75%
2003-01-02	0	0.570	-	0.600	-	-	0	0	-	130.5	-	137.4	-	-	0	-	0.00%
2002-12-31	0	0.570	-	0.600	-	-	0	0	-	130.5	-	137.4	-	-	0	-	0.00%
2002-12-30	0	0.570	0.510	-	-	-	0	0	-	130.5	116.8	-	-	-	0	-	0.00%
2002-12-27	0	0.570	0.510	-	-	-	0	0	-	130.5	116.8	-	-	-	0	-	0.00%
2002-12-24	0	0.570	0.520	0.600	-	-	0	0	-	130.5	119.1	137.4	-	-	0	-	0.00%
2002-12-23	0	0.570	0.510	0.600	-	-	0	0	-	130.5	116.8	137.4	-	-	0	-	0.00%
2002-12-20	0	0.570	0.530	0.610	-	-	0	0	-	130.5	121.3	139.7	-	-	0	-	0.00%
2002-12-19	0	0.570	0.520	0.600	-	-	0	0	-	130.5	119.1	137.4	-	-	0	-	0.00%
2002-12-18	0	0.570	0.510	0.630	-	-	0	0	-	130.5	116.8	144.2	-	-	0	-	0.00%
2002-12-17	0	0.570	0.510	0.630	-	-	0	0	-	130.5	116.8	144.2	-	-	0	-	0.00%
2002-12-16	0	0.570	-	0.630	-	-	0	0	-	130.5	-	144.2	-	-	0	-	0.00%
2002-12-13	0	0.570	-	0.630	-	-	0	0	-	130.5	-	144.2	-	-	0	-	0.00%
2002-12-12	0	0.570	0.510	0.650	0.570	0.570	30,000	17,100	0.5700	130.5	116.8	148.8	130.5	130.5	131	130.50	7.55%
2002-12-11	0	0.530	-	0.570	-	-	0	0	-	121.3	-	130.5	-	-	0	-	0.00%
2002-12-10	0	0.530	0.520	0.570	-	-	0	0	-	121.3	119.1	130.5	-	-	0	-	0.00%
2002-12-09	0	0.530	-	0.600	-	-	0	0	-	121.3	-	137.4	-	-	0	-	0.00%
2002-12-06	0	0.530	0.480	-	0.530	0.530	30,000	15,900	0.5300	121.3	109.9	-	121.3	121.3	131	121.34	8.16%
2002-12-05	0	0.490	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2002-12-04	0	0.490	0.490	-	-	-	0	0	-	112.2	112.2	-	-	-	0	-	1.03%
2002-12-03	0	0.485	0.485	-	-	-	0	0	-	111.0	111.0	-	-	-	0	-	2.11%
2002-12-02	0	0.475	-	-	-	-	0	0	-	108.8	-	-	-	-	0	-	0.00%
2002-11-29	0	0.475	-	-	-	-	0	0	-	108.8	-	-	-	-	0	-	0.00%
2002-11-28	0	0.475	0.465	-	-	-	0	0	-	108.8	106.5	-	-	-	0	-	0.00%
2002-11-27	0	0.475	0.475	-	-	-	0	0	-	108.8	108.8	-	-	-	0	-	2.15%
2002-11-26	0	0.465	0.465	-	-	-	0	0	-	106.5	106.5	-	-	-	0	-	1.09%
2002-11-25	0	0.460	0.460	-	-	-	0	0	-	105.3	105.3	-	-	-	0	-	0.00%
2002-11-22	0	0.460	0.460	-	-	-	0	0	-	105.3	105.3	-	-	-	0	-	0.00%
2002-11-21	0	0.460	0.460	-	0.460	0.460	30,000	13,800	0.4600	105.3	105.3	-	105.3	105.3	131	105.32	0.00%
2002-11-20	0	0.460	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	0.00%
2002-11-19	0	0.460	0.450	0.500	-	-	0	0	-	105.3	103.0	114.5	-	-	0	-	0.00%
2002-11-18	0	0.460	0.460	0.500	0.460	0.460	60,000	27,600	0.4600	105.3	105.3	114.5	105.3	105.3	262	105.32	0.00%
2002-11-15	0	0.460	0.460	-	-	-	0	0	-	105.3	105.3	-	-	-	0	-	1.10%
2002-11-14	0	0.455	0.455	-	-	-	0	0	-	104.2	104.2	-	-	-	0	-	0.00%
2002-11-13	0	0.455	0.455	-	-	-	0	0	-	104.2	104.2	-	-	-	0	-	1.11%
2002-11-12	0	0.450	0.435	-	0.450	0.450	100,000	45,000	0.4500	103.0	99.59	-	103.0	103.0	437	103.03	-1.10%
2002-11-11	0	0.455	0.440	-	-	-	0	0	-	104.2	100.7	-	-	-	0	-	0.00%
2002-11-08	0	0.455	0.445	0.485	-	-	0	0	-	104.2	101.9	111.0	-	-	0	-	0.00%
2002-11-07	0	0.455	0.455	0.480	-	-	0	0	-	104.2	104.2	109.9	-	-	0	-	0.00%
2002-11-06	0	0.455	0.455	0.480	-	-	0	0	-	104.2	104.2	109.9	-	-	0	-	0.00%
2002-11-05	0	0.455	0.450	0.490	0.455	0.455	50,000	22,750	0.4550	104.2	103.0	112.2	104.2	104.2	218	104.17	1.11%
2002-11-04	0	0.450	0.450	0.490	0.445	0.450	90,000	40,150	0.4461	103.0	103.0	112.2	101.9	103.0	393	102.14	0.00%
2002-11-01	0	0.450	0.450	0.490	0.450	0.450	55,000	24,750	0.4500	103.0	103.0	112.2	103.0	103.0	240	103.03	-1.10%
2002-10-31	0	0.455	-	-	-	-	0	0	-	104.2	-	-	-	-	0	-	0.00%
2002-10-30	0	0.455	-	0.490	-	-	0	0	-	104.2	-	112.2	-	-	0	-	0.00%
2002-10-29	0	0.455	-	0.490	-	-	0	0	-	104.2	-	112.2	-	-	0	-	0.00%
2002-10-28	0	0.455	0.450	0.465	0.455	0.455	70,000	31,850	0.4550	104.2	103.0	106.5	104.2	104.2	306	104.17	-2.15%
2002-10-25	0	0.465	0.455	0.500	-	-	0	0	-	106.5	104.2	114.5	-	-	0	-	0.00%
2002-10-24	0	0.465	-	0.500	-	-	0	0	-	106.5	-	114.5	-	-	0	-	0.00%
2002-10-23	0	0.465	0.455	0.500	-	-	0	0	-	106.5	104.2	114.5	-	-	0	-	0.00%
2002-10-22	0	0.465	0.465	0.500	0.465	0.465	40,000	18,600	0.4650	106.5	106.5	114.5	106.5	106.5	175	106.46	1.09%
2002-10-21	0	0.460	0.455	0.490	0.455	0.460	230,000	105,650	0.4593	105.3	104.2	112.2	104.2	105.3	1,005	105.17	2.22%
2002-10-18	0	0.450	-	0.490	-	-	0	0	-	103.0	-	112.2	-	-	0	-	0.00%
2002-10-17	0	0.450	-	0.490	-	-	0	0	-	103.0	-	112.2	-	-	0	-	0.00%
2002-10-16	0	0.450	0.410	0.490	0.450	0.450	145,000	65,250	0.4500	103.0	93.87	112.2	103.0	103.0	633	103.03	4.65%
2002-10-15	0	0.430	-	0.470	-	-	0	0	-	98.45	-	107.6	-	-	0	-	0.00%
2002-10-11	0	0.430	0.430	0.470	0.430	0.430	50,000	21,500	0.4300	98.45	98.45	107.6	98.45	98.45	218	98.447	0.00%
2002-10-10	0	0.430	-	0.470	-	-	0	0	-	98.45	-	107.6	-	-	0	-	0.00%
2002-10-09	0	0.450	-	0.500	-	-	0	0	-	98.45	-	109.4	-	-	0	-	0.00%
2002-10-08	0	0.450	-	-	-	-	0	0	-	98.45	-	-	-	-	0	-	0.00%
2002-10-07	0	0.450	0.410	0.450	0.450	0.450	120,000	54,000	0.4500	98.45	89.70	98.45	98.45	98.45	549	98.447	-4.26%
2002-10-04	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-10-03	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-10-02	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-09-30	0	0.470	-	0.510	-	-	0	0	-	102.8	-	111.6	-	-	0	-	0.00%
2002-09-27	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-09-26	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-09-25	0	0.470	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-09-24	0	0.470	0.405	-	0.470	0.470	15,000	7,050	0.4700	102.8	88.60	-	102.8	102.8	69	102.82	-1.05%
2002-09-23	0	0.475	0.445	-	-	-	0	0	-	103.9	97.35	-	-	-	0	-	0.00%
2002-09-20	0	0.475	-	-	-	-	0	0	-	103.9	-	-	-	-	0	-	0.00%
2002-09-19	0	0.475	0.445	0.475	-	-	0	0	-	103.9	97.35	103.9	-	-	0	-	0.00%
2002-09-18	0	0.475	-	0.475	-	-	0	0	-	103.9	-	103.9	-	-	0	-	0.00%
2002-09-17	0	0.475	-	-	0.475	0.475	70,000	33,250	0.4750	103.9	-	-	103.9	103.9	320	103.92	0.00%
2002-09-16	0	0.475	0.435	0.475	0.475	0.475	120,000	57,000	0.4750	103.9	95.17	103.9	103.9	103.9	549	103.92	0.00%
2002-09-13	0	0.475	0.440	0.475	0.475	0.475	155,000	73,625	0.4750	103.9	96.26	103.9	103.9	103.9	709	103.92	-1.04%
2002-09-12	0	0.480	0.470	0.500	-	-	0	0	-	105.0	102.8	109.4	-	-	0	-	0.00%
2002-09-11	0	0.480	0.480	0.500	-	-	0	0	-	105.0	105.0	109.4	-	-	0	-	1.05%
2002-09-10	0	0.475	0.475	-	-	-	0	0	-	103.9	103.9	-	-	-	0	-	13.10%
2002-09-09	0	0.420	0.420	-	-	-	0	0	-	91.88	91.88	-	-	-	0	-	0.00%
2002-09-06	0	0.420	0.420	0.480	0.420	0.420	5,000	2,100	0.4200	91.88	91.88	105.0	91.88	91.88	23	91.884	-8.70%
2002-09-05	0	0.460	0.420	-	-	-	0	0	-	100.6	91.88	-	-	-	0	-	0.00%
2002-09-04	0	0.460	0.420	-	-	-	0	0	-	100.6	91.88	-	-	-	0	-	0.00%
2002-09-03	0	0.460	0.420	0.460	0.460	0.460	50,000	23,000	0.4600	100.6	91.88	100.6	100.6	100.6	229	100.64	-4.17%
2002-09-02	0	0.480	-	-	-	-	0	0	-	105.0	-	-	-	-	0	-	0.00%
2002-08-30	0	0.480	0.480	-	-	-	0	0	-	105.0	105.0	-	-	-	0	-	0.00%
2002-08-29	0	0.480	0.480	-	0.480	0.480	20,000	9,600	0.4800	105.0	105.0	-	105.0	105.0	91	105.01	-4.00%
2002-08-28	0	0.500	0.480	-	-	-	0	0	-	109.4	105.0	-	-	-	0	-	0.00%
2002-08-27	0	0.500	-	-	-	-	0	0	-	109.4	-	-	-	-	0	-	0.00%
2002-08-26	0	0.500	-	-	-	-	0	0	-	109.4	-	-	-	-	0	-	0.00%
2002-08-23	0	0.500	-	-	0.500	0.500	30,000	15,000	0.5000	109.4	-	-	109.4	109.4	137	109.39	0.00%
2002-08-22	0	0.500	0.500	-	-	-	0	0	-	109.4	109.4	-	-	-	0	-	0.00%
2002-08-21	0	0.500	0.480	-	0.500	0.500	10,000	5,000	0.5000	109.4	105.0	-	109.4	109.4	46	109.39	0.00%
2002-08-20	0	0.500	0.500	-	0.500	0.500	10,000	5,000	0.5000	109.4	109.4	-	109.4	109.4	46	109.39	2.04%
2002-08-19	0	0.490	0.490	-	-	-	0	0	-	107.2	107.2	-	-	-	0	-	0.00%
2002-08-16	0	0.490	0.475	-	0.490	0.490	20,000	9,800	0.4900	107.2	103.9	-	107.2	107.2	91	107.20	0.00%
2002-08-15	0	0.490	0.470	-	-	-	0	0	-	107.2	102.8	-	-	-	0	-	0.00%
2002-08-14	0	0.490	0.480	-	0.490	0.500	70,000	34,700	0.4957	107.2	105.0	-	107.2	109.4	320	108.45	-2.00%
2002-08-13	0	0.500	-	-	-	-	40,000	19,200	0.4800	109.4	-	-	-	-	183	105.01	0.00%
2002-08-12	0	0.500	0.480	-	-	-	0	0	-	109.4	105.0	-	-	-	0	-	0.00%
2002-08-09	0	0.500	0.480	0.510	0.500	0.500	30,000	15,000	0.5000	109.4	105.0	111.6	109.4	109.4	137	109.39	0.00%
2002-08-08	0	0.500	0.470	0.510	-	-	0	0	-	109.4	102.8	111.6	-	-	0	-	0.00%
2002-08-07	0	0.500	0.485	0.520	0.500	0.500	10,000	5,000	0.5000	109.4	106.1	113.8	109.4	109.4	46	109.39	0.00%
2002-08-06	0	0.500	0.480	-	-	-	0	0	-	109.4	105.0	-	-	-	0	-	0.00%
2002-08-05	0	0.500	0.500	0.540	0.500	0.530	95,000	47,950	0.5047	109.4	109.4	118.1	109.4	115.9	434	110.42	-5.66%
2002-08-02	0	0.530	0.510	0.530	0.540	0.540	80,000	43,200	0.5400	115.9	111.6	115.9	118.1	118.1	366	118.14	-1.85%
2002-08-01	0	0.540	0.520	0.580	0.510	0.540	50,000	26,100	0.5220	118.1	113.8	126.9	111.6	118.1	229	114.20	-10.00%
2002-07-31	0	0.600	0.550	0.600	0.600	0.600	145,000	87,000	0.6000	131.3	120.3	131.3	131.3	131.3	663	131.26	3.45%
2002-07-30	0	0.580	0.580	0.600	0.580	0.600	195,000	115,600	0.5928	126.9	126.9	131.3	126.9	131.3	891	129.69	-9.38%
2002-07-29	0	0.640	-	0.650	-	-	0	0	-	140.0	-	142.2	-	-	0	-	0.00%
2002-07-26	0	0.640	-	0.640	-	-	0	0	-	140.0	-	140.0	-	-	0	-	-3.03%
2002-07-25	0	0.660	0.600	0.680	-	-	0	0	-	144.4	131.3	148.8	-	-	0	-	0.00%
2002-07-24	0	0.660	-	0.660	-	-	0	0	-	144.4	-	144.4	-	-	0	-	0.00%
2002-07-23	0	0.660	0.620	0.660	-	-	0	0	-	144.4	135.6	144.4	-	-	0	-	0.00%
2002-07-22	0	0.660	0.630	0.660	-	-	0	0	-	144.4	137.8	144.4	-	-	0	-	0.00%
2002-07-19	0	0.660	0.660	0.690	0.650	0.660	55,000	36,250	0.6591	144.4	144.4	151.0	142.2	144.4	251	144.19	1.54%
2002-07-18	0	0.650	0.650	0.690	-	-	0	0	-	142.2	142.2	151.0	-	-	0	-	0.00%
2002-07-17	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	142.2	142.2	148.8	142.2	142.2	46	142.20	-4.41%
2002-07-16	0	0.680	0.650	0.690	-	-	0	0	-	148.8	142.2	151.0	-	-	0	-	0.00%
2002-07-15	0	0.680	0.650	0.680	0.650	0.680	250,000	163,600	0.6544	148.8	142.2	148.8	142.2	148.8	1,143	143.16	3.03%
2002-07-12	0	0.660	0.660	0.690	0.650	0.660	15,000	9,800	0.6533	144.4	144.4	151.0	142.2	144.4	69	142.93	-2.94%
2002-07-11	0	0.680	0.650	-	-	-	0	0	-	148.8	142.2	-	-	-	0	-	0.00%
2002-07-10	0	0.680	0.660	0.720	-	-	0	0	-	148.8	144.4	157.5	-	-	0	-	0.00%
2002-07-09	0	0.680	0.650	0.750	0.750	0.750	5,000	3,750	0.7500	148.8	142.2	164.1	164.1	164.1	23	164.08	0.00%
2002-07-08	0	0.680	0.650	-	-	-	0	0	-	148.8	142.2	-	-	-	0	-	0.00%
2002-07-05	0	0.680	0.660	0.710	-	-	0	0	-	148.8	144.4	155.3	-	-	0	-	0.00%
2002-07-04	0	0.680	0.680	0.700	0.650	0.650	95,000	61,750	0.6500	148.8	148.8	153.1	142.2	142.2	434	142.20	3.03%
2002-07-03	0	0.660	0.660	0.690	0.650	0.650	5,000	3,250	0.6500	144.4	144.4	151.0	142.2	142.2	23	142.20	-1.49%
2002-07-02	0	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	146.6	146.6	151.0	146.6	146.6	91	146.58	0.00%
2002-06-28	0	0.670	0.670	0.700	0.670	0.670	50,000	33,500	0.6700	146.6	146.6	153.1	146.6	146.6	229	146.58	0.00%
2002-06-27	0	0.670	0.670	0.700	-	-	1,000,000	700,000	0.7000	146.6	146.6	153.1	-	-	4,571	153.14	0.00%
2002-06-26	0	0.670	0.660	0.700	0.670	0.670	50,000	33,500	0.6700	146.6	144.4	153.1	146.6	146.6	229	146.58	-4.29%
2002-06-25	0	0.700	0.670	0.740	0.700	0.700	40,000	28,000	0.7000	153.1	146.6	161.9	153.1	153.1	183	153.14	0.00%
2002-06-24	0	0.700	0.680	0.730	-	-	0	0	-	153.1	148.8	159.7	-	-	0	-	0.00%
2002-06-21	0	0.700	0.670	0.700	-	-	0	0	-	153.1	146.6	153.1	-	-	0	-	0.00%
2002-06-20	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	153.1	148.8	153.1	153.1	153.1	91	153.14	2.94%
2002-06-19	0	0.680	0.680	0.710	0.680	0.690	60,000	41,100	0.6850	148.8	148.8	155.3	148.8	151.0	274	149.86	-9.33%
2002-06-18	0	0.750	0.700	0.750	0.700	0.770	50,000	36,600	0.7320	164.1	153.1	164.1	153.1	168.5	229	160.14	7.14%
2002-06-17	0	0.700	0.680	0.750	-	-	0	0	-	153.1	148.8	164.1	-	-	0	-	0.00%
2002-06-14	0	0.700	0.700	0.750	0.700	0.700	30,000	21,000	0.7000	153.1	153.1	164.1	153.1	153.1	137	153.14	-6.67%
2002-06-13	0	0.750	0.720	0.770	-	-	0	0	-	164.1	157.5	168.5	-	-	0	-	0.00%
2002-06-12	0	0.750	0.730	0.770	0.750	0.750	50,000	37,500	0.7500	164.1	159.7	168.5	164.1	164.1	229	164.08	0.00%
2002-06-11	0	0.750	0.750	0.770	0.750	0.760	300,000	225,650	0.7522	164.1	164.1	168.5	164.1	166.3	1,371	164.55	-2.60%
2002-06-10	0	0.770	0.760	0.790	0.740	0.770	175,000	131,600	0.7520	168.5	166.3	172.8	161.9	168.5	800	164.52	2.67%
2002-06-07	0	0.750	0.750	0.770	0.720	0.750	145,000	108,050	0.7452	164.1	164.1	168.5	157.5	164.1	663	163.02	5.63%
2002-06-06	0	0.710	0.710	0.760	0.710	0.710	15,000	10,650	0.7100	155.3	155.3	166.3	155.3	155.3	69	155.33	-6.58%
2002-06-05	0	0.760	0.720	0.760	-	-	0	0	-	166.3	157.5	166.3	-	-	0	-	-1.30%
2002-06-04	0	0.770	0.720	0.770	-	-	0	0	-	168.5	157.5	168.5	-	-	0	-	-1.28%
2002-06-03	0	0.780	0.750	0.780	-	-	0	0	-	170.6	164.1	170.6	-	-	0	-	0.00%
2002-05-31	0	0.780	0.710	0.780	0.750	0.780	55,000	42,050	0.7645	170.6	155.3	170.6	164.1	170.6	251	167.26	9.86%
2002-05-30	0	0.710	0.700	0.760	0.710	0.730	275,000	199,250	0.7245	155.3	153.1	166.3	155.3	159.7	1,257	158.51	-5.33%
2002-05-29	0	0.750	0.720	0.760	0.750	0.750	160,000	120,000	0.7500	164.1	157.5	166.3	164.1	164.1	731	164.08	0.00%
2002-05-28	0	0.750	0.720	0.750	0.750	0.750	25,000	18,750	0.7500	164.1	157.5	164.1	164.1	164.1	114	164.08	0.00%
2002-05-27	0	0.750	0.740	0.760	0.750	0.760	160,000	121,000	0.7563	164.1	161.9	166.3	164.1	166.3	731	165.45	-1.32%
2002-05-24	0	0.760	0.760	0.780	0.760	0.760	70,000	53,200	0.7600	166.3	166.3	170.6	166.3	166.3	320	166.27	0.00%
2002-05-23	0	0.760	0.740	0.770	0.710	0.790	1,080,000	814,250	0.7539	166.3	161.9	168.5	155.3	172.8	4,937	164.94	8.57%
2002-05-22	0	0.700	0.700	0.710	0.700	0.720	240,000	168,950	0.7040	153.1	153.1	155.3	153.1	157.5	1,097	154.01	0.00%
2002-05-21	0	0.700	0.700	0.710	0.700	0.720	150,000	105,200	0.7013	153.1	153.1	155.3	153.1	157.5	686	153.43	-2.78%
2002-05-17	0	0.720	0.690	0.720	0.690	0.720	70,000	48,900	0.6986	157.5	151.0	157.5	151.0	157.5	320	152.83	0.00%
2002-05-16	0	0.720	0.690	0.730	0.680	0.720	160,000	112,300	0.7019	157.5	151.0	159.7	148.8	157.5	731	153.55	2.86%
2002-05-15	0	0.700	0.700	0.710	0.670	0.700	295,000	201,650	0.6836	153.1	153.1	155.3	146.6	153.1	1,348	149.54	6.06%
2002-05-14	0	0.660	0.660	0.690	0.650	0.680	150,000	98,600	0.6573	144.4	144.4	151.0	142.2	148.8	686	143.81	-5.71%
2002-05-13	0	0.700	0.680	0.710	0.700	0.700	100,000	70,000	0.7000	153.1	148.8	155.3	153.1	153.1	457	153.14	-1.41%
2002-05-10	0	0.710	0.690	0.710	0.660	0.710	475,000	322,000	0.6779	155.3	151.0	155.3	144.4	155.3	2,171	148.30	4.41%
2002-05-09	0	0.680	0.680	0.710	0.680	0.710	130,000	89,200	0.6862	148.8	148.8	155.3	148.8	155.3	594	150.11	-2.86%
2002-05-08	0	0.700	0.680	0.710	0.700	0.700	260,000	182,000	0.7000	153.1	148.8	155.3	153.1	153.1	1,188	153.14	-1.41%
2002-05-07	0	0.710	0.700	0.710	0.640	0.720	570,000	390,700	0.6854	155.3	153.1	155.3	140.0	157.5	2,605	149.95	4.41%
2002-05-06	0	0.680	0.670	0.690	0.640	0.710	1,545,000	1,041,000	0.6738	148.8	146.6	151.0	140.0	155.3	7,062	147.41	-8.11%
2002-05-03	0	0.740	0.740	0.750	0.690	0.770	805,000	578,250	0.7183	161.9	161.9	164.1	151.0	168.5	3,680	157.15	-3.90%
2002-05-02	0	0.770	0.770	0.780	0.770	0.810	1,685,000	1,344,250	0.7978	168.5	168.5	170.6	168.5	177.2	7,702	174.53	-3.75%
2002-04-30	0	0.800	0.790	0.800	0.750	0.820	10,270,000	8,142,300	0.7928	175.0	172.8	175.0	164.1	179.4	46,944	173.45