Prices and Webb-site Total Returns

Xinhua News Media Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00309	2003-07-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-06	0	0.880	0.860	0.980	0.850	0.880	51,975	44,224	0.8509	0.880	0.860	0.980	0.850	0.880	51,975	0.8509	2.33%
2026-07-03	0	0.860	0.860	0.990	0.860	0.990	12,925	11,323	0.8761	0.860	0.860	0.990	0.860	0.990	12,925	0.8761	-13.13%
2026-07-02	0	0.990	0.900	0.990	0.990	0.990	6,050	5,989	0.9899	0.990	0.900	0.990	0.990	0.990	6,050	0.9899	10.00%
2026-06-30	0	0.900	0.930	0.950	0.880	0.900	2,525	2,222	0.8800	0.900	0.930	0.950	0.880	0.900	2,525	0.8800	-5.26%
2026-06-29	0	0.950	0.950	0.960	0.900	0.980	70,425	66,993	0.9513	0.950	0.950	0.960	0.900	0.980	70,425	0.9513	2.15%
2026-06-26	0	0.930	0.880	0.950	0.930	0.930	600	559	0.9317	0.930	0.880	0.950	0.930	0.930	600	0.9317	0.00%
2026-06-25	0	0.930	0.930	0.970	0.920	1.100	4,975	5,134	1.0320	0.930	0.930	0.970	0.920	1.100	4,975	1.0320	-2.11%
2026-06-24	0	0.950	0.920	0.950	0.910	0.950	10,200	9,291	0.9109	0.950	0.920	0.950	0.910	0.950	10,200	0.9109	-12.04%
2026-06-23	0	0.027	0.026	0.029	0.026	0.028	9,771,000	261,483	0.0268	1.080	1.040	1.160	1.040	1.120	244,275	1.0704	-3.57%
2026-06-22	0	0.028	0.027	0.028	0.027	0.029	747,000	21,047	0.0282	1.120	1.080	1.120	1.080	1.160	18,675	1.1270	-3.45%
2026-06-18	0	0.029	0.029	0.030	0.028	0.031	700,000	20,664	0.0295	1.160	1.160	1.200	1.120	1.240	17,500	1.1808	-6.45%
2026-06-17	0	0.031	0.030	0.031	0.027	0.032	2,091,000	59,258	0.0283	1.240	1.200	1.240	1.080	1.280	52,275	1.1336	-3.13%
2026-06-16	0	0.032	0.029	0.032	0.029	0.033	1,158,000	36,081	0.0312	1.280	1.160	1.280	1.160	1.320	28,950	1.2463	10.34%
2026-06-15	0	0.029	0.028	0.029	0.028	0.029	716,000	20,795	0.0290	1.160	1.120	1.160	1.120	1.160	17,900	1.1617	-3.33%
2026-06-12	0	0.030	0.030	0.031	0.030	0.033	620,000	19,102	0.0308	1.200	1.200	1.240	1.200	1.320	15,500	1.2324	0.00%
2026-06-11	0	0.030	0.029	0.030	0.027	0.032	739,000	20,418	0.0276	1.200	1.160	1.200	1.080	1.280	18,475	1.1052	0.00%
2026-06-10	0	0.030	0.030	0.032	0.030	0.031	464,000	14,020	0.0302	1.200	1.200	1.280	1.200	1.240	11,600	1.2086	-3.23%
2026-06-09	0	0.031	0.030	0.031	0.030	0.033	2,137,000	66,052	0.0309	1.240	1.200	1.240	1.200	1.320	53,425	1.2364	3.33%
2026-06-08	0	0.030	0.028	0.030	0.028	0.030	2,508,000	73,685	0.0294	1.200	1.120	1.200	1.120	1.200	62,700	1.1752	3.45%
2026-06-05	0	0.029	0.026	0.029	0.024	0.029	5,350,000	140,898	0.0263	1.160	1.040	1.160	0.960	1.160	133,750	1.0534	11.54%
2026-06-04	0	0.026	0.026	0.029	0.026	0.030	792,000	23,397	0.0295	1.040	1.040	1.160	1.040	1.200	19,800	1.1817	-7.14%
2026-06-03	0	0.028	0.027	0.028	0.027	0.028	105,000	2,901	0.0276	1.120	1.080	1.120	1.080	1.120	2,625	1.1051	3.70%
2026-06-02	0	0.027	0.027	0.029	0.026	0.029	449,000	12,889	0.0287	1.080	1.080	1.160	1.040	1.160	11,225	1.1482	0.00%
2026-06-01	0	0.027	0.026	0.027	0.025	0.027	771,000	19,878	0.0258	1.080	1.040	1.080	1.000	1.080	19,275	1.0313	3.85%
2026-05-29	0	0.026	0.026	0.027	0.023	0.029	4,092,000	109,319	0.0267	1.040	1.040	1.080	0.920	1.160	102,300	1.0686	-3.70%
2026-05-28	0	0.027	0.027	0.028	0.025	0.029	3,405,000	92,296	0.0271	1.080	1.080	1.120	1.000	1.160	85,125	1.0842	-6.90%
2026-05-27	0	0.029	0.029	0.030	0.028	0.030	586,000	17,500	0.0299	1.160	1.160	1.200	1.120	1.200	14,650	1.1945	-3.33%
2026-05-26	0	0.030	0.029	0.030	0.029	0.032	3,049,000	90,690	0.0297	1.200	1.160	1.200	1.160	1.280	76,225	1.1898	-9.09%
2026-05-22	0	0.033	0.030	0.033	0.029	0.033	3,747,000	110,495	0.0295	1.320	1.200	1.320	1.160	1.320	93,675	1.1796	6.45%
2026-05-21	0	0.031	0.030	0.031	0.029	0.033	1,248,000	37,366	0.0299	1.240	1.200	1.240	1.160	1.320	31,200	1.1976	0.00%
2026-05-20	0	0.031	0.031	0.032	0.030	0.032	2,793,000	85,188	0.0305	1.240	1.240	1.280	1.200	1.280	69,825	1.2200	-6.06%
2026-05-19	0	0.033	0.033	0.034	0.028	0.034	12,961,000	416,543	0.0321	1.320	1.320	1.360	1.120	1.360	324,025	1.2855	6.45%
2026-05-18	0	0.031	0.031	0.032	0.031	0.034	16,895,000	546,172	0.0323	1.240	1.240	1.280	1.240	1.360	422,375	1.2931	-11.43%
2026-05-15	0	0.035	0.035	0.037	0.035	0.037	898,000	32,305	0.0360	1.400	1.400	1.480	1.400	1.480	22,450	1.4390	-2.78%
2026-05-14	0	0.036	0.036	0.038	0.036	0.038	702,000	25,856	0.0368	1.440	1.440	1.520	1.440	1.520	17,550	1.4733	-5.26%
2026-05-13	0	0.038	0.037	0.038	0.037	0.039	2,451,000	93,499	0.0381	1.520	1.480	1.520	1.480	1.560	61,275	1.5259	-5.00%
2026-05-12	0	0.040	0.037	0.040	0.037	0.041	5,321,000	205,843	0.0387	1.600	1.480	1.600	1.480	1.640	133,025	1.5474	2.56%
2026-05-11	0	0.039	0.037	0.039	0.034	0.042	23,125,000	872,642	0.0377	1.560	1.480	1.560	1.360	1.680	578,125	1.5094	14.71%
2026-05-08	0	0.034	0.034	0.035	0.034	0.039	18,223,000	663,944	0.0364	1.360	1.360	1.400	1.360	1.560	455,575	1.4574	-8.11%
2026-05-07	0	0.037	0.036	0.037	0.036	0.063	228,676,000	10,705,086	0.0468	1.480	1.440	1.480	1.440	2.520	5,716,900	1.8725	15.62%
2026-05-06	0	0.032	0.031	0.032	0.032	0.032	1,416,000	45,312	0.0320	1.280	1.240	1.280	1.280	1.280	35,400	1.2800	-5.88%
2026-05-05	0	0.034	0.032	0.034	0.030	0.035	1,364,000	45,658	0.0335	1.360	1.280	1.360	1.200	1.400	34,100	1.3389	6.25%
2026-05-04	0	0.032	0.031	0.032	-	-	0	0	-	1.280	1.240	1.280	-	-	0	-	0.00%
2026-04-30	0	0.032	0.031	0.033	0.031	0.032	1,244,000	38,606	0.0310	1.280	1.240	1.320	1.240	1.280	31,100	1.2414	3.23%
2026-04-29	0	0.031	0.031	0.032	0.031	0.032	162,000	5,222	0.0322	1.240	1.240	1.280	1.240	1.280	4,050	1.2894	-6.06%
2026-04-28	0	0.033	0.030	0.033	-	-	59,000	1,947	0.0330	1.320	1.200	1.320	-	-	1,475	1.3200	0.00%
2026-04-27	0	0.033	0.031	0.033	0.033	0.033	18,000	594	0.0330	1.320	1.240	1.320	1.320	1.320	450	1.3200	3.12%
2026-04-24	0	0.032	0.032	0.033	0.032	0.032	13,000	416	0.0320	1.280	1.280	1.320	1.280	1.280	325	1.2800	-3.03%
2026-04-23	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	0.00%
2026-04-22	0	0.033	0.032	0.033	0.033	0.033	145,000	4,785	0.0330	1.320	1.280	1.320	1.320	1.320	3,625	1.3200	0.00%
2026-04-21	0	0.033	0.031	0.033	0.031	0.033	700,000	22,300	0.0319	1.320	1.240	1.320	1.240	1.320	17,500	1.2743	3.12%
2026-04-20	0	0.032	0.031	0.032	0.032	0.034	601,000	19,234	0.0320	1.280	1.240	1.280	1.280	1.360	15,025	1.2801	3.23%
2026-04-17	0	0.031	0.030	0.031	0.031	0.031	320,000	9,945	0.0311	1.240	1.200	1.240	1.240	1.240	8,000	1.2431	-6.06%
2026-04-16	0	0.033	0.030	0.033	0.030	0.033	583,000	18,176	0.0312	1.320	1.200	1.320	1.200	1.320	14,575	1.2471	6.45%
2026-04-15	0	0.031	0.030	0.032	0.030	0.032	2,236,000	70,845	0.0317	1.240	1.200	1.280	1.200	1.280	55,900	1.2674	-3.13%
2026-04-14	0	0.032	0.031	0.032	0.030	0.032	944,000	29,528	0.0313	1.280	1.240	1.280	1.200	1.280	23,600	1.2512	10.34%
2026-04-13	0	0.029	0.029	0.030	0.029	0.032	4,010,000	121,140	0.0302	1.160	1.160	1.200	1.160	1.280	100,250	1.2084	-12.12%
2026-04-10	0	0.033	0.032	0.034	0.032	0.032	20,000	640	0.0320	1.320	1.280	1.360	1.280	1.280	500	1.2800	-2.94%
2026-04-09	0	0.034	0.032	0.034	0.032	0.034	705,000	22,963	0.0326	1.360	1.280	1.360	1.280	1.360	17,625	1.3029	6.25%
2026-04-08	0	0.032	0.031	0.032	0.032	0.032	3,123,000	99,936	0.0320	1.280	1.240	1.280	1.280	1.280	78,075	1.2800	0.00%
2026-04-02	0	0.032	0.032	0.033	0.032	0.035	3,355,000	113,229	0.0337	1.280	1.280	1.320	1.280	1.400	83,875	1.3500	-8.57%
2026-04-01	0	0.035	0.034	0.035	0.034	0.035	1,863,000	64,862	0.0348	1.400	1.360	1.400	1.360	1.400	46,575	1.3926	2.94%
2026-03-31	0	0.034	0.033	0.035	0.034	0.035	1,483,000	51,379	0.0346	1.360	1.320	1.400	1.360	1.400	37,075	1.3858	0.00%
2026-03-30	0	0.034	0.033	0.035	0.034	0.034	150,000	5,100	0.0340	1.360	1.320	1.400	1.360	1.360	3,750	1.3600	0.00%
2026-03-27	0	0.034	0.032	0.034	-	-	0	0	-	1.360	1.280	1.360	-	-	0	-	0.00%
2026-03-26	0	0.034	0.032	0.035	-	-	0	0	-	1.360	1.280	1.400	-	-	0	-	0.00%
2026-03-25	0	0.034	0.033	0.035	-	-	0	0	-	1.360	1.320	1.400	-	-	0	-	0.00%
2026-03-24	0	0.034	0.033	0.034	0.032	0.034	1,637,000	53,060	0.0324	1.360	1.320	1.360	1.280	1.360	40,925	1.2965	0.00%
2026-03-23	0	0.034	0.033	0.035	0.033	0.034	1,184,000	39,766	0.0336	1.360	1.320	1.400	1.320	1.360	29,600	1.3434	-2.86%
2026-03-20	0	0.035	0.034	0.035	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	-2.78%
2026-03-19	0	0.036	0.034	0.036	-	-	3,000	108	0.0360	1.440	1.360	1.440	-	-	75	1.4400	0.00%
2026-03-18	0	0.036	0.035	0.036	0.035	0.036	731,000	25,958	0.0355	1.440	1.400	1.440	1.400	1.440	18,275	1.4204	0.00%
2026-03-17	0	0.036	0.035	0.036	0.036	0.036	900,000	32,400	0.0360	1.440	1.400	1.440	1.440	1.440	22,500	1.4400	0.00%
2026-03-16	0	0.036	0.035	0.036	0.035	0.036	1,452,000	51,897	0.0357	1.440	1.400	1.440	1.400	1.440	36,300	1.4297	0.00%
2026-03-13	0	0.036	0.035	0.036	0.035	0.036	719,000	25,687	0.0357	1.440	1.400	1.440	1.400	1.440	17,975	1.4290	2.86%
2026-03-12	0	0.035	0.034	0.036	0.034	0.035	2,038,000	69,520	0.0341	1.400	1.360	1.440	1.360	1.400	50,950	1.3645	0.00%
2026-03-11	0	0.035	0.035	0.036	0.035	0.039	5,286,000	194,604	0.0368	1.400	1.400	1.440	1.400	1.560	132,150	1.4726	0.00%
2026-03-10	0	0.035	0.034	0.035	0.035	0.035	3,538,000	124,006	0.0350	1.400	1.360	1.400	1.400	1.400	88,450	1.4020	0.00%
2026-03-09	0	0.035	0.034	0.035	0.035	0.035	836,000	29,260	0.0350	1.400	1.360	1.400	1.400	1.400	20,900	1.4000	0.00%
2026-03-06	0	0.035	0.034	0.035	0.035	0.035	65,000	2,275	0.0350	1.400	1.360	1.400	1.400	1.400	1,625	1.4000	2.94%
2026-03-05	0	0.034	0.034	0.035	0.034	0.037	2,357,000	83,573	0.0355	1.360	1.360	1.400	1.360	1.480	58,925	1.4183	-5.56%
2026-03-04	0	0.036	0.035	0.036	0.035	0.036	59,000	2,066	0.0350	1.440	1.400	1.440	1.400	1.440	1,475	1.4007	2.86%
2026-03-03	0	0.035	0.034	0.035	0.035	0.035	145,000	5,075	0.0350	1.400	1.360	1.400	1.400	1.400	3,625	1.4000	0.00%
2026-03-02	0	0.035	0.034	0.035	0.034	0.036	1,219,000	43,076	0.0353	1.400	1.360	1.400	1.360	1.440	30,475	1.4135	2.94%
2026-02-27	0	0.034	0.034	0.036	0.034	0.039	8,745,000	310,365	0.0355	1.360	1.360	1.440	1.360	1.560	218,625	1.4196	-5.56%
2026-02-26	0	0.036	0.035	0.036	0.035	0.038	2,487,000	88,445	0.0356	1.440	1.400	1.440	1.400	1.520	62,175	1.4225	0.00%
2026-02-25	0	0.036	0.035	0.037	0.034	0.036	1,910,000	66,060	0.0346	1.440	1.400	1.480	1.360	1.440	47,750	1.3835	2.86%
2026-02-24	0	0.035	0.035	0.036	0.035	0.037	2,236,000	80,704	0.0361	1.400	1.400	1.440	1.400	1.480	55,900	1.4437	-2.78%
2026-02-23	0	0.036	0.035	0.037	0.036	0.037	1,344,000	48,523	0.0361	1.440	1.400	1.480	1.440	1.480	33,600	1.4441	-2.70%
2026-02-20	0	0.037	0.035	0.037	0.037	0.037	121,000	4,477	0.0370	1.480	1.400	1.480	1.480	1.480	3,025	1.4800	2.78%
2026-02-16	0	0.036	0.035	0.037	0.036	0.037	792,000	28,914	0.0365	1.440	1.400	1.480	1.440	1.480	19,800	1.4603	2.86%
2026-02-13	0	0.035	0.034	0.037	0.034	0.035	800,000	27,682	0.0346	1.400	1.360	1.480	1.360	1.400	20,000	1.3841	0.00%
2026-02-12	0	0.035	0.034	0.035	0.034	0.034	124,000	4,220	0.0340	1.400	1.360	1.400	1.360	1.360	3,100	1.3613	0.00%
2026-02-11	0	0.035	0.034	0.037	0.034	0.037	5,704,000	199,231	0.0349	1.400	1.360	1.480	1.360	1.480	142,600	1.3971	-5.41%
2026-02-10	0	0.037	0.036	0.037	0.035	0.038	3,052,000	108,771	0.0356	1.480	1.440	1.480	1.400	1.520	76,300	1.4256	-2.63%
2026-02-09	0	0.038	0.036	0.038	0.035	0.039	2,270,000	83,752	0.0369	1.520	1.440	1.520	1.400	1.560	56,750	1.4758	0.00%
2026-02-06	0	0.038	0.038	0.039	0.037	0.041	1,068,000	41,679	0.0390	1.520	1.520	1.560	1.480	1.640	26,700	1.5610	2.70%
2026-02-05	0	0.037	0.038	0.039	0.037	0.047	4,947,000	192,870	0.0390	1.480	1.520	1.560	1.480	1.880	123,675	1.5595	-9.76%
2026-02-04	0	0.041	0.041	0.043	0.035	0.067	40,272,000	1,922,646	0.0477	1.640	1.640	1.720	1.400	2.680	1,006,800	1.9097	10.81%
2026-02-03	0	0.037	0.037	0.038	0.037	0.039	551,000	21,187	0.0385	1.480	1.480	1.520	1.480	1.560	13,775	1.5381	-2.63%
2026-02-02	0	0.038	0.038	0.039	0.037	0.038	125,000	4,661	0.0373	1.520	1.520	1.560	1.480	1.520	3,125	1.4915	-5.00%
2026-01-30	0	0.040	0.037	0.040	0.038	0.040	2,024,000	76,938	0.0380	1.600	1.480	1.600	1.520	1.600	50,600	1.5205	5.26%
2026-01-29	0	0.038	0.037	0.038	0.038	0.040	791,000	30,646	0.0387	1.520	1.480	1.520	1.520	1.600	19,775	1.5497	-5.00%
2026-01-28	0	0.040	0.039	0.040	0.037	0.040	28,704,000	1,145,610	0.0399	1.600	1.560	1.600	1.480	1.600	717,600	1.5964	5.26%
2026-01-27	0	0.038	0.038	0.040	0.037	0.040	1,559,000	60,528	0.0388	1.520	1.520	1.600	1.480	1.600	38,975	1.5530	-7.32%
2026-01-26	0	0.041	0.039	0.041	0.038	0.045	26,321,000	1,056,131	0.0401	1.640	1.560	1.640	1.520	1.800	658,025	1.6050	5.13%
2026-01-23	0	0.039	0.039	0.040	0.039	0.040	721,000	28,121	0.0390	1.560	1.560	1.600	1.560	1.600	18,025	1.5601	-4.88%
2026-01-22	0	0.041	0.039	0.041	0.040	0.041	21,057,000	842,345	0.0400	1.640	1.560	1.640	1.600	1.640	526,425	1.6001	0.00%
2026-01-21	0	0.041	0.040	0.041	0.040	0.048	1,055,000	43,399	0.0411	1.640	1.600	1.640	1.600	1.920	26,375	1.6455	5.13%
2026-01-20	0	0.039	0.039	0.040	0.038	0.040	12,503,000	500,117	0.0400	1.560	1.560	1.600	1.520	1.600	312,575	1.6000	0.00%
2026-01-19	0	0.039	0.039	0.041	0.037	0.040	1,133,000	44,204	0.0390	1.560	1.560	1.640	1.480	1.600	28,325	1.5606	-4.88%
2026-01-16	0	0.041	0.039	0.041	0.038	0.060	32,783,000	1,317,261	0.0402	1.640	1.560	1.640	1.520	2.400	819,575	1.6072	5.13%
2026-01-15	0	0.039	0.039	0.043	0.039	0.039	42,000	1,638	0.0390	1.560	1.560	1.720	1.560	1.560	1,050	1.5600	0.00%
2026-01-14	0	0.039	0.039	0.042	-	-	0	0	-	1.560	1.560	1.680	-	-	0	-	0.00%
2026-01-13	0	0.039	0.037	0.042	0.039	0.041	1,088,000	43,232	0.0397	1.560	1.480	1.680	1.560	1.640	27,200	1.5894	-2.50%
2026-01-09	0	0.040	0.040	0.043	0.040	0.043	5,862,000	234,926	0.0401	1.600	1.600	1.720	1.600	1.720	146,550	1.6030	-6.98%
2026-01-08	0	0.043	0.041	0.043	0.042	0.043	528,000	22,309	0.0423	1.720	1.640	1.720	1.680	1.720	13,200	1.6901	0.00%
2026-01-07	0	0.043	0.040	0.043	0.040	0.044	27,575,000	1,078,074	0.0391	1.720	1.600	1.720	1.600	1.760	689,375	1.5638	7.50%
2026-01-06	0	0.040	0.038	0.040	-	-	5,800,000	226,200	0.0390	1.600	1.520	1.600	-	-	145,000	1.5600	0.00%
2026-01-05	0	0.040	0.039	0.040	0.040	0.040	1,041,000	41,640	0.0400	1.600	1.560	1.600	1.600	1.600	26,025	1.6000	2.56%
2025-12-31	0	0.039	0.039	0.040	0.039	0.039	307,000	11,973	0.0390	1.560	1.560	1.600	1.560	1.560	7,675	1.5600	0.00%
2025-12-30	0	0.039	0.037	0.039	0.037	0.039	19,500	733	0.0376	1.560	1.480	1.560	1.480	1.560	488	1.5036	5.41%
2025-12-29	0	0.037	0.037	0.039	0.037	0.038	35,000	1,301	0.0372	1.480	1.480	1.560	1.480	1.520	875	1.4869	-2.63%
2025-12-24	0	0.038	0.037	0.038	0.038	0.038	100,000	3,800	0.0380	1.520	1.480	1.520	1.520	1.520	2,500	1.5200	0.00%
2025-12-23	0	0.038	0.038	0.039	-	-	1,000	38	0.0380	1.520	1.520	1.560	-	-	25	1.5200	0.00%
2025-12-22	0	0.038	0.038	0.039	-	-	0	0	-	1.520	1.520	1.560	-	-	0	-	2.70%
2025-12-19	0	0.037	0.037	0.039	0.037	0.038	1,167,000	43,279	0.0371	1.480	1.480	1.560	1.480	1.520	29,175	1.4834	-2.63%
2025-12-18	0	0.038	0.038	0.039	0.037	0.037	56,000	2,072	0.0370	1.520	1.520	1.560	1.480	1.480	1,400	1.4800	-5.00%
2025-12-17	0	0.040	0.039	0.044	-	-	0	0	-	1.600	1.560	1.760	-	-	0	-	0.00%
2025-12-16	0	0.040	0.039	0.040	0.040	0.040	144,000	5,760	0.0400	1.600	1.560	1.600	1.600	1.600	3,600	1.6000	0.00%
2025-12-15	0	0.040	0.040	0.042	0.040	0.040	15,000	600	0.0400	1.600	1.600	1.680	1.600	1.600	375	1.6000	0.00%
2025-12-12	0	0.040	0.040	0.042	-	-	0	0	-	1.600	1.600	1.680	-	-	0	-	0.00%
2025-12-11	0	0.040	0.040	0.042	0.040	0.040	37,000	1,480	0.0400	1.600	1.600	1.680	1.600	1.600	925	1.6000	0.00%
2025-12-10	0	0.040	0.040	0.042	0.039	0.040	2,707,000	108,311	0.0400	1.600	1.600	1.680	1.560	1.600	67,675	1.6005	0.00%
2025-12-09	0	0.040	0.039	0.042	0.040	0.040	2,870,000	114,800	0.0400	1.600	1.560	1.680	1.600	1.600	71,750	1.6000	-4.76%
2025-12-08	0	0.042	0.039	0.044	0.039	0.042	159,000	6,219	0.0391	1.680	1.560	1.760	1.560	1.680	3,975	1.5645	0.00%
2025-12-05	0	0.042	0.039	0.042	0.038	0.042	4,244,000	165,668	0.0390	1.680	1.560	1.680	1.520	1.680	106,100	1.5614	13.51%
2025-12-04	0	0.037	0.037	0.043	0.037	0.038	5,978,000	227,063	0.0380	1.480	1.480	1.720	1.480	1.520	149,450	1.5193	-2.63%
2025-12-03	0	0.038	0.038	0.044	0.038	0.040	5,572,000	214,707	0.0385	1.520	1.520	1.760	1.520	1.600	139,300	1.5413	-2.56%
2025-12-02	0	0.039	0.039	0.043	0.036	0.040	8,579,000	319,564	0.0372	1.560	1.560	1.720	1.440	1.600	214,475	1.4900	-2.50%
2025-12-01	0	0.040	0.037	0.041	0.037	0.040	5,617,000	216,632	0.0386	1.600	1.480	1.640	1.480	1.600	140,425	1.5427	8.11%
2025-11-28	0	0.037	0.036	0.041	0.037	0.037	62,000	2,294	0.0370	1.480	1.440	1.640	1.480	1.480	1,550	1.4800	-2.63%
2025-11-27	0	0.038	0.037	0.041	0.038	0.038	1,684,000	63,992	0.0380	1.520	1.480	1.640	1.520	1.520	42,100	1.5200	0.00%
2025-11-26	0	0.038	0.038	0.045	0.038	0.041	51,000	1,984	0.0389	1.520	1.520	1.800	1.520	1.640	1,275	1.5561	-5.00%
2025-11-25	0	0.040	0.039	0.040	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	0.00%
2025-11-24	0	0.040	0.037	0.040	0.041	0.041	191,000	7,831	0.0410	1.600	1.480	1.600	1.640	1.640	4,775	1.6400	-2.44%
2025-11-21	0	0.041	0.041	0.046	-	-	0	0	-	1.640	1.640	1.840	-	-	0	-	0.00%
2025-11-20	0	0.041	0.040	0.044	-	-	0	0	-	1.640	1.600	1.760	-	-	0	-	0.00%
2025-11-19	0	0.041	0.039	0.041	0.042	0.045	140,000	6,122	0.0437	1.640	1.560	1.640	1.680	1.800	3,500	1.7491	5.13%
2025-11-18	0	0.039	0.037	0.042	-	-	0	0	-	1.560	1.480	1.680	-	-	0	-	0.00%
2025-11-17	0	0.039	0.038	0.040	0.037	0.040	317,000	12,127	0.0383	1.560	1.520	1.600	1.480	1.600	7,925	1.5302	2.63%
2025-11-14	0	0.038	0.038	0.039	0.037	0.041	33,000	1,312	0.0398	1.520	1.520	1.560	1.480	1.640	825	1.5903	-9.52%
2025-11-13	0	0.042	0.039	0.042	-	-	0	0	-	1.680	1.560	1.680	-	-	0	-	-2.33%
2025-11-12	0	0.043	0.039	0.044	0.043	0.044	28,000	1,230	0.0439	1.720	1.560	1.760	1.720	1.760	700	1.7571	0.00%
2025-11-11	0	0.043	0.039	0.043	0.042	0.043	1,239,000	52,067	0.0420	1.720	1.560	1.720	1.680	1.720	30,975	1.6809	4.88%
2025-11-10	0	0.041	0.040	0.041	0.041	0.046	2,614,000	109,942	0.0421	1.640	1.600	1.640	1.640	1.840	65,350	1.6824	-8.89%
2025-11-07	0	0.045	0.043	0.045	0.043	0.046	1,900,000	82,000	0.0432	1.800	1.720	1.800	1.720	1.840	47,500	1.7263	7.14%
2025-11-06	0	0.042	0.042	0.047	0.041	0.044	631,000	27,133	0.0430	1.680	1.680	1.880	1.640	1.760	15,775	1.7200	-6.67%
2025-11-05	0	0.045	0.044	0.048	0.044	0.045	2,664,000	119,818	0.0450	1.800	1.760	1.920	1.760	1.800	66,600	1.7991	0.00%
2025-11-04	0	0.045	0.045	0.047	0.045	0.047	1,335,000	60,079	0.0450	1.800	1.800	1.880	1.800	1.880	33,375	1.8001	-4.26%
2025-11-03	0	0.047	0.044	0.047	0.047	0.047	539,000	25,333	0.0470	1.880	1.760	1.880	1.880	1.880	13,475	1.8800	4.44%
2025-10-31	0	0.045	0.045	0.047	-	-	0	0	-	1.800	1.800	1.880	-	-	0	-	2.27%
2025-10-30	0	0.044	0.044	0.046	0.044	0.046	707,000	31,355	0.0443	1.760	1.760	1.840	1.760	1.840	17,675	1.7740	7.32%
2025-10-28	0	0.041	0.041	0.042	0.041	0.044	38,000	1,669	0.0439	1.640	1.640	1.680	1.640	1.760	950	1.7568	-4.65%
2025-10-27	0	0.043	0.042	0.043	0.042	0.046	1,137,000	49,811	0.0438	1.720	1.680	1.720	1.680	1.840	28,425	1.7524	0.00%
2025-10-24	0	0.043	0.042	0.045	0.042	0.043	332,000	14,266	0.0430	1.720	1.680	1.800	1.680	1.720	8,300	1.7188	-2.27%
2025-10-23	0	0.044	0.043	0.044	0.043	0.045	409,000	18,229	0.0446	1.760	1.720	1.760	1.720	1.800	10,225	1.7828	0.00%
2025-10-22	0	0.044	0.044	0.047	0.044	0.045	1,059,000	47,129	0.0445	1.760	1.760	1.880	1.760	1.800	26,475	1.7801	-6.38%
2025-10-21	0	0.047	0.047	0.049	0.047	0.054	4,185,000	209,909	0.0502	1.880	1.880	1.960	1.880	2.160	104,625	2.0063	-2.08%
2025-10-20	0	0.048	0.045	0.048	0.042	0.048	1,287,000	57,701	0.0448	1.920	1.800	1.920	1.680	1.920	32,175	1.7933	11.63%
2025-10-17	0	0.043	0.042	0.044	0.043	0.045	100,000	4,316	0.0432	1.720	1.680	1.760	1.720	1.800	2,500	1.7264	-6.52%
2025-10-16	0	0.046	0.046	0.047	0.045	0.046	554,000	24,988	0.0451	1.840	1.840	1.880	1.800	1.840	13,850	1.8042	4.55%
2025-10-15	0	0.044	0.043	0.047	0.043	0.047	570,000	25,060	0.0440	1.760	1.720	1.880	1.720	1.880	14,250	1.7586	-4.35%
2025-10-14	0	0.046	0.045	0.047	0.041	0.050	5,571,000	258,105	0.0463	1.840	1.800	1.880	1.640	2.000	139,275	1.8532	9.52%
2025-10-13	0	0.042	0.042	0.046	0.040	0.051	6,041,000	256,597	0.0425	1.680	1.680	1.840	1.600	2.040	151,025	1.6990	-16.00%
2025-10-10	0	0.050	0.048	0.051	0.048	0.051	143,000	7,267	0.0508	2.000	1.920	2.040	1.920	2.040	3,575	2.0327	0.00%
2025-10-09	0	0.050	0.047	0.050	0.047	0.050	348,000	16,699	0.0480	2.000	1.880	2.000	1.880	2.000	8,700	1.9194	2.04%
2025-10-08	0	0.049	0.047	0.052	0.046	0.049	1,797,000	85,759	0.0477	1.960	1.880	2.080	1.840	1.960	44,925	1.9089	0.00%
2025-10-06	0	0.049	0.049	0.050	0.048	0.051	645,000	31,791	0.0493	1.960	1.960	2.000	1.920	2.040	16,125	1.9715	-3.92%
2025-10-03	0	0.051	0.051	0.053	0.049	0.054	3,029,000	155,941	0.0515	2.040	2.040	2.120	1.960	2.160	75,725	2.0593	2.00%
2025-10-02	0	0.050	0.050	0.051	0.050	0.052	6,419,000	322,402	0.0502	2.000	2.000	2.040	2.000	2.080	160,475	2.0090	0.00%
2025-09-30	0	0.050	0.050	0.053	0.050	0.062	17,874,000	943,695	0.0528	2.000	2.000	2.120	2.000	2.480	446,850	2.1119	-12.28%
2025-09-29	0	0.057	0.055	0.057	0.055	0.092	68,759,000	4,827,670	0.0702	2.280	2.200	2.280	2.200	3.680	1,718,975	2.8085	16.33%
2025-09-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
2025-06-30	0	0.049	0.046	0.050	-	-	0	0	-	1.960	1.840	2.000	-	-	0	-	0.00%
2025-06-27	0	0.049	0.045	0.050	0.044	0.049	116,000	5,251	0.0453	1.960	1.800	2.000	1.760	1.960	2,900	1.8107	4.26%
2025-06-26	0	0.047	0.044	0.047	0.044	0.047	1,083,000	48,800	0.0451	1.880	1.760	1.880	1.760	1.880	27,075	1.8024	-2.08%
2025-06-25	0	0.048	0.043	0.048	0.043	0.048	192,000	8,927	0.0465	1.920	1.720	1.920	1.720	1.920	4,800	1.8598	0.00%
2025-06-24	0	0.048	0.044	0.048	0.038	0.048	465,000	20,247	0.0435	1.920	1.760	1.920	1.520	1.920	11,625	1.7417	0.00%
2025-06-23	0	0.048	0.045	0.050	0.045	0.048	177,000	8,510	0.0481	1.920	1.800	2.000	1.800	1.920	4,425	1.9232	-2.04%
2025-06-20	0	0.049	0.045	0.050	0.049	0.049	1,000	49	0.0490	1.960	1.800	2.000	1.960	1.960	25	1.9600	6.52%
2025-06-19	0	0.046	0.046	0.050	-	-	0	0	-	1.840	1.840	2.000	-	-	0	-	2.22%
2025-06-18	0	0.045	0.045	0.050	0.044	0.045	64,000	2,868	0.0448	1.800	1.800	2.000	1.760	1.800	1,600	1.7925	-10.00%
2025-06-17	0	0.050	0.043	0.052	-	-	0	0	-	2.000	1.720	2.080	-	-	0	-	0.00%
2025-06-16	0	0.050	0.048	0.051	-	-	0	0	-	2.000	1.920	2.040	-	-	0	-	0.00%
2025-06-13	0	0.050	0.050	0.053	-	-	0	0	-	2.000	2.000	2.120	-	-	0	-	0.00%
2025-06-12	0	0.050	0.050	0.051	0.050	0.050	252,000	12,600	0.0500	2.000	2.000	2.040	2.000	2.000	6,300	2.0000	-1.96%
2025-06-11	0	0.051	0.049	0.051	0.049	0.053	1,452,000	73,683	0.0507	2.040	1.960	2.040	1.960	2.120	36,300	2.0298	2.00%
2025-06-10	0	0.050	0.048	0.050	0.047	0.053	489,000	24,432	0.0500	2.000	1.920	2.000	1.880	2.120	12,225	1.9985	0.00%
2025-06-09	0	0.050	0.050	0.053	-	-	0	0	-	2.000	2.000	2.120	-	-	0	-	0.00%
2025-06-06	0	0.050	0.050	0.052	0.046	0.052	1,753,000	84,466	0.0482	2.000	2.000	2.080	1.840	2.080	43,825	1.9273	-3.85%
2025-06-05	0	0.052	0.048	0.052	0.048	0.053	265,000	13,152	0.0496	2.080	1.920	2.080	1.920	2.120	6,625	1.9852	1.96%
2025-06-04	0	0.051	0.048	0.051	0.051	0.051	40,000	2,040	0.0510	2.040	1.920	2.040	2.040	2.040	1,000	2.0400	6.25%
2025-06-03	0	0.048	0.048	0.052	0.048	0.052	151,000	7,448	0.0493	1.920	1.920	2.080	1.920	2.080	3,775	1.9730	0.00%
2025-06-02	0	0.048	0.048	0.052	0.048	0.053	87,000	4,455	0.0512	1.920	1.920	2.080	1.920	2.120	2,175	2.0483	-4.00%
2025-05-30	0	0.050	0.045	0.050	0.044	0.051	129,000	6,362	0.0493	2.000	1.800	2.000	1.760	2.040	3,225	1.9727	-1.96%
2025-05-29	0	0.051	0.047	0.051	0.049	0.052	760,000	38,436	0.0506	2.040	1.880	2.040	1.960	2.080	19,000	2.0229	0.00%
2025-05-28	0	0.051	0.047	0.052	0.046	0.052	181,000	8,973	0.0496	2.040	1.880	2.080	1.840	2.080	4,525	1.9830	0.00%
2025-05-27	0	0.051	0.047	0.051	0.047	0.051	187,000	9,001	0.0481	2.040	1.880	2.040	1.880	2.040	4,675	1.9253	2.00%
2025-05-26	0	0.050	0.047	0.050	0.047	0.051	1,064,000	53,248	0.0500	2.000	1.880	2.000	1.880	2.040	26,600	2.0018	-9.09%
2025-05-23	0	0.055	0.050	0.055	0.048	0.055	6,297,000	326,082	0.0518	2.200	2.000	2.200	1.920	2.200	157,425	2.0713	17.02%
2025-05-22	0	0.047	0.045	0.048	0.045	0.046	18,000	826	0.0459	1.880	1.800	1.920	1.800	1.840	450	1.8356	6.82%
2025-05-21	0	0.044	0.044	0.046	0.044	0.046	402,000	17,710	0.0441	1.760	1.760	1.840	1.760	1.840	10,050	1.7622	2.33%
2025-05-20	0	0.043	0.043	0.045	0.043	0.043	9,000	402	0.0447	1.720	1.720	1.800	1.720	1.720	225	1.7867	-4.44%
2025-05-19	0	0.045	0.043	0.045	0.042	0.045	400,000	17,991	0.0450	1.800	1.720	1.800	1.680	1.800	10,000	1.7991	7.14%
2025-05-16	0	0.042	0.042	0.047	-	-	0	0	-	1.680	1.680	1.880	-	-	0	-	0.00%
2025-05-15	0	0.042	0.042	0.044	0.041	0.045	344,000	14,333	0.0417	1.680	1.680	1.760	1.640	1.800	8,600	1.6666	-6.67%
2025-05-14	0	0.045	0.044	0.047	0.044	0.046	508,000	23,161	0.0456	1.800	1.760	1.880	1.760	1.840	12,700	1.8237	0.00%
2025-05-13	0	0.045	0.045	0.046	0.045	0.046	393,000	17,990	0.0458	1.800	1.800	1.840	1.800	1.840	9,825	1.8310	0.00%
2025-05-12	0	0.045	0.045	0.046	0.045	0.046	799,000	35,956	0.0450	1.800	1.800	1.840	1.800	1.840	19,975	1.8001	2.27%
2025-05-09	0	0.044	0.044	0.047	0.044	0.046	302,000	13,888	0.0460	1.760	1.760	1.880	1.760	1.840	7,550	1.8395	-4.35%
2025-05-08	0	0.046	0.044	0.047	0.046	0.048	11,000	520	0.0473	1.840	1.760	1.880	1.840	1.920	275	1.8909	-4.17%
2025-05-07	0	0.048	0.044	0.048	0.043	0.048	1,951,000	90,665	0.0465	1.920	1.760	1.920	1.720	1.920	48,775	1.8588	4.35%
2025-05-06	0	0.046	0.046	0.047	0.037	0.048	7,065,000	315,009	0.0446	1.840	1.840	1.880	1.480	1.920	176,625	1.7835	17.95%
2025-05-02	0	0.039	0.036	0.042	-	-	0	0	-	1.560	1.440	1.680	-	-	0	-	0.00%
2025-04-30	0	0.039	0.039	0.042	0.039	0.039	23,000	897	0.0390	1.560	1.560	1.680	1.560	1.560	575	1.5600	-2.50%
2025-04-29	0	0.040	0.040	0.042	0.039	0.044	914,000	37,161	0.0407	1.600	1.600	1.680	1.560	1.760	22,850	1.6263	0.00%
2025-04-28	0	0.040	0.040	0.041	0.038	0.043	1,805,000	75,735	0.0420	1.600	1.600	1.640	1.520	1.720	45,125	1.6783	-6.98%
2025-04-25	0	0.043	0.039	0.043	0.042	0.045	1,914,000	82,800	0.0433	1.720	1.560	1.720	1.680	1.800	47,850	1.7304	2.38%
2025-04-24	0	0.042	0.040	0.042	0.037	0.042	3,199,000	127,566	0.0399	1.680	1.600	1.680	1.480	1.680	79,975	1.5951	13.51%
2025-04-23	0	0.037	0.034	0.038	0.037	0.037	66,000	2,442	0.0370	1.480	1.360	1.520	1.480	1.480	1,650	1.4800	2.78%
2025-04-22	0	0.036	0.035	0.037	0.032	0.038	1,215,000	42,268	0.0348	1.440	1.400	1.480	1.280	1.520	30,375	1.3915	5.88%
2025-04-17	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	0.00%
2025-04-16	0	0.034	0.034	0.035	0.034	0.035	202,000	7,068	0.0350	1.360	1.360	1.400	1.360	1.400	5,050	1.3996	0.00%
2025-04-15	0	0.034	0.034	0.036	0.033	0.036	4,000	141	0.0353	1.360	1.360	1.440	1.320	1.440	100	1.4100	-8.11%
2025-04-14	0	0.037	0.033	0.037	0.033	0.037	10,000	352	0.0352	1.480	1.320	1.480	1.320	1.480	250	1.4080	12.12%
2025-04-11	0	0.033	0.032	0.035	0.031	0.034	314,000	10,309	0.0328	1.320	1.280	1.400	1.240	1.360	7,850	1.3132	-5.71%
2025-04-10	0	0.035	0.035	0.037	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	2.94%
2025-04-09	0	0.034	0.033	0.037	0.034	0.034	648,000	22,032	0.0340	1.360	1.320	1.480	1.360	1.360	16,200	1.3600	-5.56%
2025-04-08	0	0.036	0.034	0.036	-	-	0	0	-	1.440	1.360	1.440	-	-	0	-	0.00%
2025-04-07	0	0.036	0.034	0.038	0.034	0.036	649,000	23,360	0.0360	1.440	1.360	1.520	1.360	1.440	16,225	1.4398	0.00%
2025-04-03	0	0.036	0.036	0.038	0.036	0.036	53,000	1,908	0.0360	1.440	1.440	1.520	1.440	1.440	1,325	1.4400	-5.26%
2025-04-02	0	0.038	0.036	0.039	0.036	0.038	919,000	34,816	0.0379	1.520	1.440	1.560	1.440	1.520	22,975	1.5154	5.56%
2025-04-01	0	0.036	0.035	0.036	0.036	0.036	626,000	22,536	0.0360	1.440	1.400	1.440	1.440	1.440	15,650	1.4400	0.00%
2025-03-31	0	0.036	0.036	0.038	0.036	0.036	248,000	8,928	0.0360	1.440	1.440	1.520	1.440	1.440	6,200	1.4400	0.00%
2025-03-28	0	0.036	0.036	0.038	0.036	0.036	103,000	3,708	0.0360	1.440	1.440	1.520	1.440	1.440	2,575	1.4400	-2.70%
2025-03-27	0	0.037	0.037	0.040	-	-	0	0	-	1.480	1.480	1.600	-	-	0	-	0.00%
2025-03-26	0	0.037	0.037	0.040	-	-	0	0	-	1.480	1.480	1.600	-	-	0	-	0.00%
2025-03-25	0	0.037	0.037	0.040	0.036	0.037	439,000	16,240	0.0370	1.480	1.480	1.600	1.440	1.480	10,975	1.4797	-2.63%
2025-03-24	0	0.038	0.038	0.040	0.038	0.038	240,000	9,120	0.0380	1.520	1.520	1.600	1.520	1.520	6,000	1.5200	0.00%
2025-03-21	0	0.038	0.038	0.040	0.038	0.038	234,000	8,892	0.0380	1.520	1.520	1.600	1.520	1.520	5,850	1.5200	-2.56%
2025-03-20	0	0.039	0.039	0.040	0.038	0.040	494,000	19,234	0.0389	1.560	1.560	1.600	1.520	1.600	12,350	1.5574	-2.50%
2025-03-19	0	0.040	0.039	0.040	0.039	0.040	150,000	5,980	0.0399	1.600	1.560	1.600	1.560	1.600	3,750	1.5947	0.00%
2025-03-18	0	0.040	0.040	0.043	0.038	0.040	689,000	27,450	0.0398	1.600	1.600	1.720	1.520	1.600	17,225	1.5936	0.00%
2025-03-17	0	0.040	0.038	0.040	0.038	0.040	62,000	2,358	0.0380	1.600	1.520	1.600	1.520	1.600	1,550	1.5213	5.26%
2025-03-14	0	0.038	0.038	0.040	0.038	0.038	828,000	31,464	0.0380	1.520	1.520	1.600	1.520	1.520	20,700	1.5200	-7.32%
2025-03-13	0	0.041	0.041	0.042	0.038	0.040	441,000	17,270	0.0392	1.640	1.640	1.680	1.520	1.600	11,025	1.5664	0.00%
2025-03-12	0	0.041	0.041	0.043	0.041	0.044	1,534,000	64,386	0.0420	1.640	1.640	1.720	1.640	1.760	38,350	1.6789	2.50%
2025-03-11	0	0.040	0.038	0.042	0.035	0.040	3,802,000	147,095	0.0387	1.600	1.520	1.680	1.400	1.600	95,050	1.5476	5.26%
2025-03-10	0	0.038	0.038	0.040	0.037	0.039	1,452,000	54,325	0.0374	1.520	1.520	1.600	1.480	1.560	36,300	1.4966	-7.32%
2025-03-07	0	0.041	0.039	0.041	0.039	0.041	160,000	6,396	0.0400	1.640	1.560	1.640	1.560	1.640	4,000	1.5990	0.00%
2025-03-06	0	0.041	0.040	0.041	0.041	0.043	208,000	8,544	0.0411	1.640	1.600	1.640	1.640	1.720	5,200	1.6431	-2.38%
2025-03-05	0	0.042	0.040	0.042	0.040	0.043	2,525,000	105,950	0.0420	1.680	1.600	1.680	1.600	1.720	63,125	1.6784	0.00%
2025-03-04	0	0.042	0.041	0.042	0.041	0.042	102,000	4,248	0.0416	1.680	1.640	1.680	1.640	1.680	2,550	1.6659	0.00%
2025-03-03	0	0.042	0.041	0.043	0.041	0.043	1,166,000	49,773	0.0427	1.680	1.640	1.720	1.640	1.720	29,150	1.7075	0.00%
2025-02-28	0	0.042	0.041	0.042	0.039	0.043	3,947,000	165,452	0.0419	1.680	1.640	1.680	1.560	1.720	98,675	1.6767	2.44%
2025-02-27	0	0.041	0.039	0.041	0.038	0.041	3,922,000	154,962	0.0395	1.640	1.560	1.640	1.520	1.640	98,050	1.5804	0.00%
2025-02-26	0	0.041	0.039	0.041	0.039	0.041	4,234,000	165,250	0.0390	1.640	1.560	1.640	1.560	1.640	105,850	1.5612	2.50%
2025-02-25	0	0.040	0.040	0.041	0.038	0.042	5,141,000	199,657	0.0388	1.600	1.600	1.640	1.520	1.680	128,525	1.5534	2.56%
2025-02-24	0	0.039	0.038	0.039	0.035	0.039	2,538,000	95,472	0.0376	1.560	1.520	1.560	1.400	1.560	63,450	1.5047	11.43%
2025-02-21	0	0.035	0.034	0.037	0.035	0.037	8,828,000	315,508	0.0357	1.400	1.360	1.480	1.400	1.480	220,700	1.4296	2.94%
2025-02-20	0	0.034	0.034	0.038	0.034	0.039	6,708,000	245,809	0.0366	1.360	1.360	1.520	1.360	1.560	167,700	1.4658	-5.56%
2025-02-19	0	0.036	0.035	0.037	0.035	0.037	33,000	1,183	0.0358	1.440	1.400	1.480	1.400	1.480	825	1.4339	0.00%
2025-02-18	0	0.036	0.036	0.038	0.035	0.039	13,557,000	494,715	0.0365	1.440	1.440	1.520	1.400	1.560	338,925	1.4597	-5.26%
2025-02-17	0	0.038	0.037	0.039	0.037	0.038	94,000	3,480	0.0370	1.520	1.480	1.560	1.480	1.520	2,350	1.4809	2.70%
2025-02-14	0	0.037	0.037	0.038	0.035	0.038	13,993,000	525,183	0.0375	1.480	1.480	1.520	1.400	1.520	349,825	1.5013	-5.13%
2025-02-13	0	0.039	0.038	0.040	0.038	0.041	3,585,000	140,119	0.0391	1.560	1.520	1.600	1.520	1.640	89,625	1.5634	-4.88%
2025-02-12	0	0.041	0.041	0.042	0.037	0.043	7,083,000	282,644	0.0399	1.640	1.640	1.680	1.480	1.720	177,075	1.5962	13.89%
2025-02-11	0	0.036	0.036	0.037	0.035	0.039	7,020,000	250,204	0.0356	1.440	1.440	1.480	1.400	1.560	175,500	1.4257	-2.70%
2025-02-10	0	0.037	0.036	0.038	0.035	0.039	5,707,000	211,808	0.0371	1.480	1.440	1.520	1.400	1.560	142,675	1.4845	-2.63%
2025-02-07	0	0.038	0.038	0.041	0.037	0.039	2,502,000	95,367	0.0381	1.520	1.520	1.640	1.480	1.560	62,550	1.5247	-5.00%
2025-02-06	0	0.040	0.040	0.041	0.038	0.040	2,411,000	91,640	0.0380	1.600	1.600	1.640	1.520	1.600	60,275	1.5204	0.00%
2025-02-05	0	0.040	0.036	0.040	0.038	0.040	2,400,000	93,898	0.0391	1.600	1.440	1.600	1.520	1.600	60,000	1.5650	0.00%
2025-02-04	0	0.040	0.040	0.041	0.036	0.041	2,887,000	110,525	0.0383	1.600	1.600	1.640	1.440	1.640	72,175	1.5313	14.29%
2025-02-03	0	0.035	0.035	0.043	0.035	0.040	6,368,000	249,988	0.0393	1.400	1.400	1.720	1.400	1.600	159,200	1.5703	-12.50%
2025-01-28	0	0.040	0.040	0.043	-	-	0	0	-	1.600	1.600	1.720	-	-	0	-	5.26%
2025-01-27	0	0.038	0.038	0.043	-	-	0	0	-	1.520	1.520	1.720	-	-	0	-	0.00%
2025-01-24	0	0.038	0.038	0.039	0.038	0.045	387,000	15,791	0.0408	1.520	1.520	1.560	1.520	1.800	9,675	1.6321	-13.64%
2025-01-23	0	0.044	0.040	0.044	0.040	0.044	507,000	21,794	0.0430	1.760	1.600	1.760	1.600	1.760	12,675	1.7194	0.00%
2025-01-22	0	0.044	0.040	0.043	0.037	0.048	9,996,000	429,936	0.0430	1.760	1.600	1.720	1.480	1.920	249,900	1.7204	12.82%
2025-01-21	0	0.039	0.039	0.041	0.038	0.040	3,102,000	117,878	0.0380	1.560	1.560	1.640	1.520	1.600	77,550	1.5200	-2.50%
2025-01-20	0	0.040	0.041	0.043	0.037	0.038	3,165,000	117,270	0.0371	1.600	1.640	1.720	1.480	1.520	79,125	1.4821	0.00%
2025-01-17	0	0.040	0.038	0.045	-	-	0	0	-	1.600	1.520	1.800	-	-	0	-	0.00%
2025-01-16	0	0.040	0.038	0.042	0.038	0.042	1,511,000	60,953	0.0403	1.600	1.520	1.680	1.520	1.680	37,775	1.6136	0.00%
2025-01-15	0	0.040	0.037	0.041	0.037	0.040	3,063,000	116,517	0.0380	1.600	1.480	1.640	1.480	1.600	76,575	1.5216	-2.44%
2025-01-14	0	0.041	0.037	0.041	0.035	0.042	2,191,000	85,505	0.0390	1.640	1.480	1.640	1.400	1.680	54,775	1.5610	20.59%
2025-01-13	0	0.034	0.034	0.035	0.034	0.035	847,000	29,339	0.0346	1.360	1.360	1.400	1.360	1.400	21,175	1.3855	-2.86%
2025-01-10	0	0.035	0.033	0.036	0.033	0.036	7,548,000	271,374	0.0360	1.400	1.320	1.440	1.320	1.440	188,700	1.4381	-5.41%
2025-01-09	0	0.037	0.033	0.037	0.033	0.037	570,000	19,862	0.0348	1.480	1.320	1.480	1.320	1.480	14,250	1.3938	8.82%
2025-01-08	0	0.034	0.033	0.035	0.034	0.034	727,000	24,718	0.0340	1.360	1.320	1.400	1.360	1.360	18,175	1.3600	0.00%
2025-01-07	0	0.034	0.034	0.035	0.034	0.036	16,727,000	587,239	0.0351	1.360	1.360	1.400	1.360	1.440	418,175	1.4043	0.00%
2025-01-06	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	0.00%
2025-01-03	0	0.034	0.034	0.039	0.034	0.039	4,000	141	0.0353	1.360	1.360	1.560	1.360	1.560	100	1.4100	-5.56%
2025-01-02	0	0.036	0.036	0.037	0.035	0.036	11,203,000	397,307	0.0355	1.440	1.440	1.480	1.400	1.440	280,075	1.4186	-2.70%
2024-12-31	0	0.037	0.037	0.039	0.037	0.037	600,000	22,200	0.0370	1.480	1.480	1.560	1.480	1.480	15,000	1.4800	0.00%
2024-12-30	0	0.037	0.037	0.038	0.034	0.038	525,000	18,841	0.0359	1.480	1.480	1.520	1.360	1.520	13,125	1.4355	-7.50%
2024-12-27	0	0.040	0.036	0.040	0.033	0.040	1,127,000	39,328	0.0349	1.600	1.440	1.600	1.320	1.600	28,175	1.3958	0.00%
2024-12-24	0	0.040	0.036	0.040	0.039	0.042	108,000	4,245	0.0393	1.600	1.440	1.600	1.560	1.680	2,700	1.5722	2.56%
2024-12-23	0	0.039	0.037	0.039	0.035	0.039	11,157,000	406,683	0.0365	1.560	1.480	1.560	1.400	1.560	278,925	1.4580	14.71%
2024-12-20	0	0.034	0.033	0.034	0.033	0.036	6,071,000	211,072	0.0348	1.360	1.320	1.360	1.320	1.440	151,775	1.3907	-15.00%
2024-12-19	0	0.040	0.036	0.040	-	-	0	0	-	1.600	1.440	1.600	-	-	0	-	0.00%
2024-12-18	0	0.040	0.038	0.040	0.039	0.043	11,247,000	446,925	0.0397	1.600	1.520	1.600	1.560	1.720	281,175	1.5895	5.26%
2024-12-17	0	0.038	0.038	0.044	0.038	0.047	10,093,000	418,574	0.0415	1.520	1.520	1.760	1.520	1.880	252,325	1.6589	-13.64%
2024-12-16	0	0.044	0.040	0.044	0.040	0.045	31,000	1,245	0.0402	1.760	1.600	1.760	1.600	1.800	775	1.6065	4.76%
2024-12-13	0	0.042	0.040	0.044	-	-	0	0	-	1.680	1.600	1.760	-	-	0	-	0.00%
2024-12-12	0	0.042	0.041	0.044	0.042	0.043	7,340,000	312,620	0.0426	1.680	1.640	1.760	1.680	1.720	183,500	1.7037	-6.67%
2024-12-11	0	0.045	0.040	0.045	0.039	0.045	18,281,000	744,223	0.0407	1.800	1.600	1.800	1.560	1.800	457,025	1.6284	7.14%
2024-12-10	0	0.042	0.041	0.042	0.041	0.045	9,849,000	404,664	0.0411	1.680	1.640	1.680	1.640	1.800	246,225	1.6435	-6.67%
2024-12-09	0	0.045	0.041	0.046	0.041	0.045	722,000	30,262	0.0419	1.800	1.640	1.840	1.640	1.800	18,050	1.6766	2.27%
2024-12-06	0	0.044	0.044	0.045	0.044	0.045	922,000	40,962	0.0444	1.760	1.760	1.800	1.760	1.800	23,050	1.7771	-2.22%
2024-12-05	0	0.045	0.044	0.047	0.043	0.048	9,119,000	410,595	0.0450	1.800	1.760	1.880	1.720	1.920	227,975	1.8011	0.00%
2024-12-04	0	0.045	0.044	0.045	0.042	0.048	9,064,000	407,882	0.0450	1.800	1.760	1.800	1.680	1.920	226,600	1.8000	2.27%
2024-12-03	0	0.044	0.042	0.044	0.042	0.044	7,274,000	318,233	0.0437	1.760	1.680	1.760	1.680	1.760	181,850	1.7500	0.00%
2024-12-02	0	0.044	0.041	0.042	0.041	0.047	4,361,000	189,503	0.0435	1.760	1.640	1.680	1.640	1.880	109,025	1.7382	-4.35%
2024-11-29	0	0.046	0.043	0.046	0.041	0.060	7,195,000	335,490	0.0466	1.840	1.720	1.840	1.640	2.400	179,875	1.8651	-16.36%
2024-11-28	0	0.055	0.049	0.058	0.036	0.065	11,625,000	565,068	0.0486	2.200	1.960	2.320	1.440	2.600	290,625	1.9443	57.14%
2024-11-27	0	0.035	0.035	0.037	0.034	0.044	3,708,000	143,144	0.0386	1.400	1.400	1.480	1.360	1.760	92,700	1.5442	-16.67%
2024-11-26	0	0.042	0.041	0.043	0.040	0.043	8,222,000	335,712	0.0408	1.680	1.640	1.720	1.600	1.720	205,550	1.6332	13.51%
2024-11-25	0	0.037	0.037	0.043	-	-	0	0	-	1.480	1.480	1.720	-	-	0	-	2.78%
2024-11-22	0	0.036	0.036	0.043	0.036	0.037	564,000	20,462	0.0363	1.440	1.440	1.720	1.440	1.480	14,100	1.4512	-10.00%
2024-11-21	0	0.040	0.040	0.044	0.040	0.044	85,000	3,460	0.0407	1.600	1.600	1.760	1.600	1.760	2,125	1.6282	0.00%
2024-11-20	0	0.040	0.034	0.040	-	-	0	0	-	1.600	1.360	1.600	-	-	0	-	0.00%
2024-11-19	0	0.040	0.037	0.042	-	-	0	0	-	1.600	1.480	1.680	-	-	0	-	0.00%
2024-11-18	0	0.040	0.037	0.040	0.035	0.041	287,000	10,615	0.0370	1.600	1.480	1.600	1.400	1.640	7,175	1.4794	5.26%
2024-11-15	0	0.038	0.038	0.043	0.038	0.038	52,000	1,976	0.0380	1.520	1.520	1.720	1.520	1.520	1,300	1.5200	-5.00%
2024-11-14	0	0.040	0.038	0.045	-	-	0	0	-	1.600	1.520	1.800	-	-	0	-	0.00%
2024-11-13	0	0.040	0.040	0.045	0.038	0.043	303,000	13,014	0.0430	1.600	1.600	1.800	1.520	1.720	7,575	1.7180	-4.76%
2024-11-12	0	0.042	0.037	0.043	-	-	0	0	-	1.680	1.480	1.720	-	-	0	-	0.00%
2024-11-11	0	0.042	0.039	0.045	-	-	0	0	-	1.680	1.560	1.800	-	-	0	-	0.00%
2024-11-08	0	0.042	0.042	0.045	0.041	0.042	70,000	2,908	0.0415	1.680	1.680	1.800	1.640	1.680	1,750	1.6617	-6.67%
2024-11-07	0	0.045	0.042	0.045	0.041	0.045	10,000	433	0.0433	1.800	1.680	1.800	1.640	1.800	250	1.7320	9.76%
2024-11-06	0	0.041	0.040	0.044	-	-	0	0	-	1.640	1.600	1.760	-	-	0	-	0.00%
2024-11-05	0	0.041	0.041	0.045	0.041	0.041	124,000	5,084	0.0410	1.640	1.640	1.800	1.640	1.640	3,100	1.6400	0.00%
2024-11-04	0	0.041	0.041	0.043	0.041	0.043	2,325,000	95,741	0.0412	1.640	1.640	1.720	1.640	1.720	58,125	1.6472	-12.77%
2024-11-01	0	0.047	0.041	0.047	0.041	0.047	1,708,000	72,176	0.0423	1.880	1.640	1.880	1.640	1.880	42,700	1.6903	0.00%
2024-10-31	0	0.047	0.046	0.048	0.042	0.048	671,000	30,472	0.0454	1.880	1.840	1.920	1.680	1.920	16,775	1.8165	4.44%
2024-10-30	0	0.045	0.045	0.049	0.045	0.051	325,000	14,829	0.0456	1.800	1.800	1.960	1.800	2.040	8,125	1.8251	-11.76%
2024-10-29	0	0.051	0.046	0.051	0.050	0.051	275,000	13,823	0.0503	2.040	1.840	2.040	2.000	2.040	6,875	2.0106	2.00%
2024-10-28	0	0.050	0.047	0.053	-	-	0	0	-	2.000	1.880	2.120	-	-	0	-	0.00%
2024-10-25	0	0.050	0.050	0.052	0.046	0.052	14,000	650	0.0464	2.000	2.000	2.080	1.840	2.080	350	1.8571	2.04%
2024-10-24	0	0.049	0.047	0.052	0.047	0.049	1,092,000	52,507	0.0481	1.960	1.880	2.080	1.880	1.960	27,300	1.9233	-2.00%
2024-10-23	0	0.050	0.050	0.053	0.050	0.061	497,000	25,652	0.0516	2.000	2.000	2.120	2.000	2.440	12,425	2.0645	-7.41%
2024-10-22	0	0.054	0.048	0.054	-	-	0	0	-	2.160	1.920	2.160	-	-	0	-	0.00%
2024-10-21	0	0.054	0.049	0.054	0.049	0.055	9,000	489	0.0543	2.160	1.960	2.160	1.960	2.200	225	2.1733	0.00%
2024-10-18	0	0.054	0.050	0.054	0.050	0.060	6,000	328	0.0547	2.160	2.000	2.160	2.000	2.400	150	2.1867	0.00%
2024-10-17	0	0.054	0.048	0.054	0.049	0.054	36,000	1,906	0.0529	2.160	1.920	2.160	1.960	2.160	900	2.1178	1.89%
2024-10-16	0	0.053	0.047	0.053	0.047	0.053	349,000	16,808	0.0482	2.120	1.880	2.120	1.880	2.120	8,725	1.9264	6.00%
2024-10-15	0	0.050	0.047	0.051	0.046	0.050	758,000	35,946	0.0474	2.000	1.880	2.040	1.840	2.000	18,950	1.8969	-5.66%
2024-10-14	0	0.053	0.050	0.053	0.050	0.053	195,000	10,002	0.0513	2.120	2.000	2.120	2.000	2.120	4,875	2.0517	3.92%
2024-10-10	0	0.051	0.050	0.051	0.049	0.055	4,359,000	229,515	0.0527	2.040	2.000	2.040	1.960	2.200	108,975	2.1061	18.60%
2024-10-09	0	0.043	0.044	0.051	0.041	0.051	2,313,000	104,335	0.0451	1.720	1.760	2.040	1.640	2.040	57,825	1.8043	-8.51%
2024-10-08	0	0.047	0.046	0.047	0.047	0.056	3,432,000	172,058	0.0501	1.880	1.840	1.880	1.880	2.240	85,800	2.0053	-17.54%
2024-10-07	0	0.057	0.050	0.057	0.050	0.059	1,551,000	85,511	0.0551	2.280	2.000	2.280	2.000	2.360	38,775	2.2053	-3.39%
2024-10-04	0	0.059	0.056	0.059	0.055	0.063	3,274,000	189,452	0.0579	2.360	2.240	2.360	2.200	2.520	81,850	2.3146	-3.28%
2024-10-03	0	0.061	0.059	0.061	0.056	0.081	9,411,000	643,236	0.0683	2.440	2.360	2.440	2.240	3.240	235,275	2.7340	-24.69%
2024-10-02	0	0.081	0.081	0.093	0.046	0.093	4,711,000	314,080	0.0667	3.240	3.240	3.720	1.840	3.720	117,775	2.6668	52.83%
2024-09-30	0	0.053	0.048	0.053	0.048	0.059	1,328,000	72,678	0.0547	2.120	1.920	2.120	1.920	2.360	33,200	2.1891	-5.36%
2024-09-27	0	0.056	0.053	0.056	0.054	0.065	992,000	59,794	0.0603	2.240	2.120	2.240	2.160	2.600	24,800	2.4110	-5.08%
2024-09-26	0	0.059	0.057	0.059	0.054	0.062	118,000	6,811	0.0577	2.360	2.280	2.360	2.160	2.480	2,950	2.3088	-7.81%
2024-09-25	0	0.064	0.053	0.064	0.052	0.069	582,000	37,189	0.0639	2.560	2.120	2.560	2.080	2.760	14,550	2.5559	3.23%
2024-09-24	0	0.062	0.055	0.062	0.055	0.069	523,000	34,020	0.0650	2.480	2.200	2.480	2.200	2.760	13,075	2.6019	-3.13%
2024-09-23	0	0.064	0.063	0.064	0.057	0.070	1,196,000	74,731	0.0625	2.560	2.520	2.560	2.280	2.800	29,900	2.4994	3.23%
2024-09-20	0	0.062	0.055	0.062	0.055	0.073	640,000	41,684	0.0651	2.480	2.200	2.480	2.200	2.920	16,000	2.6053	12.73%
2024-09-19	0	0.055	0.052	0.055	0.052	0.063	375,000	21,702	0.0579	2.200	2.080	2.200	2.080	2.520	9,375	2.3149	-14.06%
2024-09-17	0	0.064	0.042	0.065	-	-	0	0	-	2.560	1.680	2.600	-	-	0	-	0.00%
2024-09-16	0	0.064	-	0.065	-	-	0	0	-	2.560	-	2.600	-	-	0	-	0.00%
2024-09-13	0	0.064	0.057	0.064	0.056	0.065	2,165,000	136,507	0.0631	2.560	2.280	2.560	2.240	2.600	54,125	2.5221	4.92%
2024-09-12	0	0.061	0.054	0.061	0.054	0.061	30,000	1,825	0.0608	2.440	2.160	2.440	2.160	2.440	750	2.4333	0.00%
2024-09-11	0	0.061	0.056	0.061	0.055	0.062	1,375,000	82,589	0.0601	2.440	2.240	2.440	2.200	2.480	34,375	2.4026	10.91%
2024-09-10	0	0.055	0.054	0.055	0.048	0.060	912,000	51,395	0.0564	2.200	2.160	2.200	1.920	2.400	22,800	2.2542	14.58%
2024-09-09	0	0.048	0.043	0.048	0.042	0.049	1,219,000	56,568	0.0464	1.920	1.720	1.920	1.680	1.960	30,475	1.8562	11.63%
2024-09-05	0	0.043	0.042	0.043	0.043	0.049	1,263,000	56,580	0.0448	1.720	1.680	1.720	1.720	1.960	31,575	1.7919	0.00%
2024-09-04	0	0.043	0.040	0.043	0.042	0.044	121,000	5,315	0.0439	1.720	1.600	1.720	1.680	1.760	3,025	1.7570	-6.52%
2024-09-03	0	0.046	0.043	0.046	0.044	0.046	3,000	135	0.0450	1.840	1.720	1.840	1.760	1.840	75	1.8000	0.00%
2024-09-02	0	0.046	0.044	0.046	0.043	0.046	2,308,000	103,646	0.0449	1.840	1.760	1.840	1.720	1.840	57,700	1.7963	-4.17%
2024-08-30	0	0.048	0.045	0.049	0.048	0.048	530,000	25,440	0.0480	1.920	1.800	1.960	1.920	1.920	13,250	1.9200	4.35%
2024-08-29	0	0.046	0.044	0.048	-	-	0	0	-	1.840	1.760	1.920	-	-	0	-	0.00%
2024-08-28	0	0.046	0.046	0.048	0.044	0.046	1,401,000	64,444	0.0460	1.840	1.840	1.920	1.760	1.840	35,025	1.8399	-4.17%
2024-08-27	0	0.048	0.046	0.048	0.045	0.052	4,972,000	240,716	0.0484	1.920	1.840	1.920	1.800	2.080	124,300	1.9366	9.09%
2024-08-26	0	0.044	0.044	0.051	0.042	0.042	3,791,000	174,382	0.0460	1.760	1.760	2.040	1.680	1.680	94,775	1.8400	-8.33%
2024-08-23	0	0.048	0.047	0.051	0.047	0.048	5,119,000	241,873	0.0473	1.920	1.880	2.040	1.880	1.920	127,975	1.8900	-4.00%
2024-08-22	0	0.050	0.046	0.050	0.045	0.050	6,725,000	311,647	0.0463	2.000	1.840	2.000	1.800	2.000	168,125	1.8537	4.17%
2024-08-21	0	0.048	0.048	0.055	0.047	0.050	4,387,000	210,891	0.0481	1.920	1.920	2.200	1.880	2.000	109,675	1.9229	-2.04%
2024-08-20	0	0.049	0.047	0.049	0.045	0.052	6,659,000	327,259	0.0491	1.960	1.880	1.960	1.800	2.080	166,475	1.9658	-2.00%
2024-08-19	0	0.050	0.050	0.059	0.050	0.060	4,084,000	240,408	0.0589	2.000	2.000	2.360	2.000	2.400	102,100	2.3546	-16.67%
2024-08-16	0	0.060	0.045	0.060	-	-	0	0	-	2.400	1.800	2.400	-	-	0	-	0.00%
2024-08-15	0	0.060	0.060	0.063	0.053	0.059	4,655,000	272,736	0.0586	2.400	2.400	2.520	2.120	2.360	116,375	2.3436	1.69%
2024-08-14	0	0.059	0.059	0.063	0.059	0.059	4,000	236	0.0590	2.360	2.360	2.520	2.360	2.360	100	2.3600	0.00%
2024-08-13	0	0.059	0.059	0.063	0.048	0.059	2,696,000	157,487	0.0584	2.360	2.360	2.520	1.920	2.360	67,400	2.3366	7.27%
2024-08-12	0	0.055	0.053	0.055	0.055	0.059	201,000	11,059	0.0550	2.200	2.120	2.200	2.200	2.360	5,025	2.2008	-8.33%
2024-08-09	0	0.060	0.060	0.069	0.059	0.060	1,476,000	88,164	0.0597	2.400	2.400	2.760	2.360	2.400	36,900	2.3893	7.14%
2024-08-08	0	0.056	0.050	0.064	-	-	0	0	-	2.240	2.000	2.560	-	-	0	-	0.00%
2024-08-07	0	0.056	0.046	0.057	0.053	0.062	72,000	4,126	0.0573	2.240	1.840	2.280	2.120	2.480	1,800	2.2922	-5.08%
2024-08-06	0	0.059	0.057	0.059	0.059	0.077	4,748,000	305,312	0.0643	2.360	2.280	2.360	2.360	3.080	118,700	2.5721	-15.71%
2024-08-05	0	0.070	0.064	0.070	0.060	0.071	1,592,000	101,892	0.0640	2.800	2.560	2.800	2.400	2.840	39,800	2.5601	-1.41%
2024-08-02	0	0.071	0.057	0.071	0.057	0.073	56,000	4,049	0.0723	2.840	2.280	2.840	2.280	2.920	1,400	2.8921	4.41%
2024-08-01	0	0.068	0.065	0.068	0.059	0.068	3,028,000	194,156	0.0641	2.720	2.600	2.720	2.360	2.720	75,700	2.5648	11.48%
2024-07-31	0	0.061	0.061	0.066	0.060	0.066	33,000	2,017	0.0611	2.440	2.440	2.640	2.400	2.640	825	2.4448	-8.96%
2024-07-30	0	0.067	0.062	0.067	-	-	0	0	-	2.680	2.480	2.680	-	-	0	-	-1.47%
2024-07-29	0	0.068	0.059	0.068	-	-	0	0	-	2.720	2.360	2.720	-	-	0	-	0.00%
2024-07-26	0	0.068	0.057	0.068	-	-	0	0	-	2.720	2.280	2.720	-	-	0	-	0.00%
2024-07-25	0	0.068	0.064	0.068	0.064	0.068	5,000	324	0.0648	2.720	2.560	2.720	2.560	2.720	125	2.5920	6.25%
2024-07-24	0	0.064	0.060	0.064	0.060	0.068	2,549,000	162,924	0.0639	2.560	2.400	2.560	2.400	2.720	63,725	2.5567	-9.86%
2024-07-23	0	0.071	0.069	0.071	0.069	0.071	1,027,000	72,903	0.0710	2.840	2.760	2.840	2.760	2.840	25,675	2.8395	0.00%
2024-07-22	0	0.071	0.069	0.071	0.071	0.071	259,000	18,349	0.0708	2.840	2.760	2.840	2.840	2.840	6,475	2.8338	0.00%
2024-07-19	0	0.071	0.070	0.071	0.071	0.071	510,000	35,810	0.0702	2.840	2.800	2.840	2.840	2.840	12,750	2.8086	1.43%
2024-07-18	0	0.070	0.069	0.074	0.070	0.070	3,998,000	279,860	0.0700	2.800	2.760	2.960	2.800	2.800	99,950	2.8000	0.00%
2024-07-17	0	0.070	0.069	0.073	0.070	0.070	273,000	19,110	0.0700	2.800	2.760	2.920	2.800	2.800	6,825	2.8000	-2.78%
2024-07-16	0	0.072	0.071	0.077	-	-	0	0	-	2.880	2.840	3.080	-	-	0	-	0.00%
2024-07-15	0	0.072	0.068	0.072	0.072	0.072	307,000	22,104	0.0720	2.880	2.720	2.880	2.880	2.880	7,675	2.8800	0.00%
2024-07-12	0	0.072	0.072	0.073	0.072	0.073	545,000	39,538	0.0725	2.880	2.880	2.920	2.880	2.920	13,625	2.9019	-5.26%
2024-07-11	0	0.076	0.069	0.076	0.074	0.078	891,000	68,259	0.0766	3.040	2.760	3.040	2.960	3.120	22,275	3.0644	8.57%
2024-07-10	0	0.070	0.070	0.074	0.070	0.074	596,000	41,724	0.0700	2.800	2.800	2.960	2.800	2.960	14,900	2.8003	-5.41%
2024-07-09	0	0.074	0.072	0.075	0.066	0.075	1,436,000	96,971	0.0675	2.960	2.880	3.000	2.640	3.000	35,900	2.7011	8.82%
2024-07-08	0	0.068	0.068	0.075	0.068	0.068	200,000	13,600	0.0680	2.720	2.720	3.000	2.720	2.720	5,000	2.7200	-1.45%
2024-07-05	0	0.069	0.069	0.073	0.069	0.073	523,000	36,259	0.0693	2.760	2.760	2.920	2.760	2.920	13,075	2.7732	-5.48%
2024-07-04	0	0.073	0.070	0.076	0.073	0.077	362,000	26,482	0.0732	2.920	2.800	3.040	2.920	3.080	9,050	2.9262	-5.19%
2024-07-03	0	0.077	0.072	0.077	0.077	0.079	255,000	20,135	0.0790	3.080	2.880	3.080	3.080	3.160	6,375	3.1584	0.00%
2024-07-02	0	0.077	0.068	0.077	0.068	0.077	4,000	299	0.0748	3.080	2.720	3.080	2.720	3.080	100	2.9900	13.24%
2024-06-28	0	0.068	0.064	0.068	0.069	0.072	159,000	11,083	0.0697	2.720	2.560	2.720	2.760	2.880	3,975	2.7882	-5.56%
2024-06-27	0	0.072	0.066	0.072	-	-	0	0	-	2.880	2.640	2.880	-	-	0	-	-1.37%
2024-06-26	0	0.073	0.071	0.077	0.070	0.073	79,000	5,758	0.0729	2.920	2.840	3.080	2.800	2.920	1,975	2.9154	4.29%
2024-06-25	0	0.070	0.070	0.074	0.065	0.077	444,000	30,777	0.0693	2.800	2.800	2.960	2.600	3.080	11,100	2.7727	-9.09%
2024-06-24	0	0.077	0.077	0.079	0.076	0.078	1,467,000	113,275	0.0772	3.080	3.080	3.160	3.040	3.120	36,675	3.0886	-1.28%
2024-06-21	0	0.078	0.077	0.078	0.068	0.079	1,186,000	90,490	0.0763	3.120	3.080	3.120	2.720	3.160	29,650	3.0519	6.85%
2024-06-20	0	0.073	0.073	0.075	0.071	0.071	131,000	9,301	0.0710	2.920	2.920	3.000	2.840	2.840	3,275	2.8400	4.29%
2024-06-19	0	0.070	0.070	0.074	0.068	0.084	3,091,000	218,438	0.0707	2.800	2.800	2.960	2.720	3.360	77,275	2.8268	-6.67%
2024-06-18	0	0.075	0.076	0.079	0.070	0.099	9,576,000	783,573	0.0818	3.000	3.040	3.160	2.800	3.960	239,400	3.2731	11.94%
2024-06-17	0	0.067	0.067	0.070	0.064	0.068	3,607,000	236,985	0.0657	2.680	2.680	2.800	2.560	2.720	90,175	2.6281	6.35%
2024-06-14	0	0.063	0.062	0.063	0.063	0.063	1,469,000	92,547	0.0630	2.520	2.480	2.520	2.520	2.520	36,725	2.5200	1.61%
2024-06-13	0	0.062	0.057	0.063	0.062	0.063	334,000	20,858	0.0624	2.480	2.280	2.520	2.480	2.520	8,350	2.4980	1.64%
2024-06-12	0	0.061	0.061	0.065	0.057	0.061	1,793,000	105,799	0.0590	2.440	2.440	2.600	2.280	2.440	44,825	2.3603	-3.17%
2024-06-11	0	0.063	0.062	0.065	0.058	0.063	411,000	25,405	0.0618	2.520	2.480	2.600	2.320	2.520	10,275	2.4725	6.78%
2024-06-07	0	0.059	0.059	0.063	0.059	0.060	135,000	7,967	0.0590	2.360	2.360	2.520	2.360	2.400	3,375	2.3606	-6.35%
2024-06-06	0	0.063	0.059	0.063	0.058	0.063	1,526,000	89,300	0.0585	2.520	2.360	2.520	2.320	2.520	38,150	2.3408	5.00%
2024-06-05	0	0.060	0.057	0.060	-	-	0	0	-	2.400	2.280	2.400	-	-	0	-	0.00%
2024-06-04	0	0.060	0.060	0.061	0.052	0.061	4,202,000	245,733	0.0585	2.400	2.400	2.440	2.080	2.440	105,050	2.3392	1.69%
2024-06-03	0	0.059	0.055	0.060	-	-	0	0	-	2.360	2.200	2.400	-	-	0	-	0.00%
2024-05-31	0	0.059	0.054	0.059	0.052	0.059	975,000	53,416	0.0548	2.360	2.160	2.360	2.080	2.360	24,375	2.1914	5.36%
2024-05-30	0	0.056	0.055	0.056	0.057	0.057	15,000	855	0.0570	2.240	2.200	2.240	2.280	2.280	375	2.2800	-1.75%
2024-05-29	0	0.057	0.054	0.057	-	-	0	0	-	2.280	2.160	2.280	-	-	0	-	0.00%
2024-05-28	0	0.057	0.057	0.060	0.054	0.060	1,906,000	108,791	0.0571	2.280	2.280	2.400	2.160	2.400	47,650	2.2831	1.79%
2024-05-27	0	0.056	0.050	0.056	0.050	0.057	1,548,000	77,407	0.0500	2.240	2.000	2.240	2.000	2.280	38,700	2.0002	1.82%
2024-05-24	0	0.055	0.051	0.057	0.055	0.055	113,000	5,991	0.0530	2.200	2.040	2.280	2.200	2.200	2,825	2.1207	3.77%
2024-05-23	0	0.053	0.053	0.055	0.047	0.058	2,667,000	125,960	0.0472	2.120	2.120	2.200	1.880	2.320	66,675	1.8892	-5.36%
2024-05-22	0	0.056	0.055	0.058	0.055	0.056	1,388,000	77,228	0.0556	2.240	2.200	2.320	2.200	2.240	34,700	2.2256	0.00%
2024-05-21	0	0.056	0.050	0.056	0.050	0.056	2,249,000	113,922	0.0507	2.240	2.000	2.240	2.000	2.240	56,225	2.0262	0.00%
2024-05-20	0	0.056	0.050	0.056	0.048	0.056	3,350,000	161,995	0.0484	2.240	2.000	2.240	1.920	2.240	83,750	1.9343	5.66%
2024-05-17	0	0.053	0.049	0.053	0.052	0.053	291,000	15,133	0.0520	2.120	1.960	2.120	2.080	2.120	7,275	2.0801	0.00%
2024-05-16	0	0.053	0.050	0.055	0.050	0.053	1,939,000	100,812	0.0520	2.120	2.000	2.200	2.000	2.120	48,475	2.0797	6.00%
2024-05-14	0	0.050	0.050	0.055	0.050	0.050	52,000	2,610	0.0502	2.000	2.000	2.200	2.000	2.000	1,300	2.0077	-5.66%
2024-05-13	0	0.053	0.050	0.053	0.051	0.053	2,356,000	120,160	0.0510	2.120	2.000	2.120	2.040	2.120	58,900	2.0401	0.00%
2024-05-10	0	0.053	0.050	0.053	0.050	0.053	532,000	27,506	0.0517	2.120	2.000	2.120	2.000	2.120	13,300	2.0681	-5.36%
2024-05-09	0	0.056	0.050	0.056	0.049	0.057	1,632,000	79,984	0.0490	2.240	2.000	2.240	1.960	2.280	40,800	1.9604	3.70%
2024-05-08	0	0.054	0.050	0.054	0.048	0.054	2,407,000	118,208	0.0491	2.160	2.000	2.160	1.920	2.160	60,175	1.9644	5.88%
2024-05-07	0	0.051	0.051	0.054	0.047	0.054	891,000	42,533	0.0477	2.040	2.040	2.160	1.880	2.160	22,275	1.9095	-3.77%
2024-05-06	0	0.053	0.050	0.053	0.050	0.055	2,309,000	116,215	0.0503	2.120	2.000	2.120	2.000	2.200	57,725	2.0133	-3.64%
2024-05-03	0	0.055	0.048	0.055	-	-	0	0	-	2.200	1.920	2.200	-	-	0	-	0.00%
2024-05-02	0	0.055	0.047	0.055	-	-	0	0	-	2.200	1.880	2.200	-	-	0	-	0.00%
2024-04-30	0	0.055	0.050	0.055	0.049	0.055	2,974,000	148,105	0.0498	2.200	2.000	2.200	1.960	2.200	74,350	1.9920	7.84%
2024-04-29	0	0.051	0.051	0.055	0.050	0.055	1,038,000	54,230	0.0522	2.040	2.040	2.200	2.000	2.200	25,950	2.0898	2.00%
2024-04-26	0	0.050	0.048	0.051	0.050	0.053	2,376,000	119,078	0.0501	2.000	1.920	2.040	2.000	2.120	59,400	2.0047	0.00%
2024-04-25	0	0.050	0.050	0.051	0.048	0.051	4,189,000	209,969	0.0501	2.000	2.000	2.040	1.920	2.040	104,725	2.0050	4.17%
2024-04-24	0	0.048	0.043	0.048	0.040	0.050	7,550,000	366,533	0.0485	1.920	1.720	1.920	1.600	2.000	188,750	1.9419	-4.00%
2024-04-23	0	0.050	0.047	0.050	0.044	0.050	1,309,000	65,412	0.0500	2.000	1.880	2.000	1.760	2.000	32,725	1.9988	-1.96%
2024-04-22	0	0.051	0.048	0.051	0.050	0.051	2,667,000	133,351	0.0500	2.040	1.920	2.040	2.000	2.040	66,675	2.0000	2.00%
2024-04-19	0	0.050	0.047	0.051	0.048	0.051	3,678,000	183,309	0.0498	2.000	1.880	2.040	1.920	2.040	91,950	1.9936	0.00%
2024-04-18	0	0.050	0.047	0.050	0.050	0.050	2,425,000	121,250	0.0500	2.000	1.880	2.000	2.000	2.000	60,625	2.0000	4.17%
2024-04-17	0	0.048	0.048	0.050	0.048	0.050	3,668,000	183,100	0.0499	1.920	1.920	2.000	1.920	2.000	91,700	1.9967	4.35%
2024-04-16	0	0.046	0.044	0.046	0.043	0.052	3,640,000	182,070	0.0500	1.840	1.760	1.840	1.720	2.080	91,000	2.0008	-4.17%
2024-04-15	0	0.048	0.046	0.048	0.050	0.050	1,620,000	81,000	0.0500	1.920	1.840	1.920	2.000	2.000	40,500	2.0000	6.67%
2024-04-12	0	0.045	0.044	0.045	0.044	0.050	3,594,000	176,510	0.0491	1.800	1.760	1.800	1.760	2.000	89,850	1.9645	-8.16%
2024-04-11	0	0.049	0.042	0.049	0.045	0.050	5,362,000	257,850	0.0481	1.960	1.680	1.960	1.800	2.000	134,050	1.9235	2.08%
2024-04-10	0	0.048	0.046	0.048	0.047	0.049	4,000,000	191,800	0.0480	1.920	1.840	1.920	1.880	1.960	100,000	1.9180	6.67%
2024-04-09	0	0.045	0.045	0.048	0.039	0.048	1,182,000	56,224	0.0476	1.800	1.800	1.920	1.560	1.920	29,550	1.9027	-6.25%
2024-04-08	0	0.048	0.046	0.049	0.046	0.048	2,030,000	95,440	0.0470	1.920	1.840	1.960	1.840	1.920	50,750	1.8806	9.09%
2024-04-05	0	0.044	0.042	0.050	0.044	0.044	645,000	28,960	0.0449	1.760	1.680	2.000	1.760	1.760	16,125	1.7960	4.76%
2024-04-03	0	0.042	0.041	0.043	-	-	271,000	11,382	0.0420	1.680	1.640	1.720	-	-	6,775	1.6800	0.00%
2024-04-02	0	0.042	0.042	0.047	0.040	0.042	1,041,000	43,586	0.0419	1.680	1.680	1.880	1.600	1.680	26,025	1.6748	-6.67%
2024-03-28	0	0.045	0.044	0.048	0.044	0.049	2,522,000	121,500	0.0482	1.800	1.760	1.920	1.760	1.960	63,050	1.9270	15.38%
2024-03-27	0	0.039	0.039	0.045	0.039	0.041	466,000	19,081	0.0409	1.560	1.560	1.800	1.560	1.640	11,650	1.6379	-4.88%
2024-03-26	0	0.041	0.040	0.044	0.041	0.041	386,000	15,826	0.0410	1.640	1.600	1.760	1.640	1.640	9,650	1.6400	0.00%
2024-03-25	0	0.041	0.041	0.048	0.038	0.038	50,000	1,900	0.0380	1.640	1.640	1.920	1.520	1.520	1,250	1.5200	-2.38%
2024-03-22	0	0.042	0.042	0.048	0.041	0.043	1,382,000	58,037	0.0420	1.680	1.680	1.920	1.640	1.720	34,550	1.6798	2.44%
2024-03-21	0	0.041	0.041	0.047	0.041	0.046	1,512,000	68,727	0.0455	1.640	1.640	1.880	1.640	1.840	37,800	1.8182	-2.38%
2024-03-20	0	0.042	0.038	0.043	0.042	0.042	488,000	20,496	0.0420	1.680	1.520	1.720	1.680	1.680	12,200	1.6800	16.67%
2024-03-19	0	0.036	0.036	0.039	0.036	0.036	21,000	756	0.0360	1.440	1.440	1.560	1.440	1.440	525	1.4400	-7.69%
2024-03-18	0	0.039	0.039	0.042	-	-	0	0	-	1.560	1.560	1.680	-	-	0	-	5.41%
2024-03-15	0	0.037	0.037	0.041	-	-	0	0	-	1.480	1.480	1.640	-	-	0	-	0.00%
2024-03-14	0	0.037	0.034	0.044	-	-	0	0	-	1.480	1.360	1.760	-	-	0	-	0.00%
2024-03-13	0	0.037	0.036	0.043	0.036	0.043	196,000	8,401	0.0429	1.480	1.440	1.720	1.440	1.720	4,900	1.7145	-9.76%
2024-03-12	0	0.041	0.038	0.041	0.039	0.041	875,000	35,323	0.0404	1.640	1.520	1.640	1.560	1.640	21,875	1.6148	13.89%
2024-03-11	0	0.036	0.036	0.039	0.036	0.036	282,000	10,152	0.0360	1.440	1.440	1.560	1.440	1.440	7,050	1.4400	-12.20%
2024-03-08	0	0.041	0.039	0.040	0.043	0.043	38,000	1,634	0.0430	1.640	1.560	1.600	1.720	1.720	950	1.7200	-2.38%
2024-03-07	0	0.042	0.034	0.043	0.033	0.042	1,976,000	74,477	0.0377	1.680	1.360	1.720	1.320	1.680	49,400	1.5076	20.00%
2024-03-06	0	0.035	0.033	0.043	0.035	0.040	518,000	20,598	0.0398	1.400	1.320	1.720	1.400	1.600	12,950	1.5906	-10.26%
2024-03-05	0	0.039	0.034	0.039	0.034	0.040	448,000	17,750	0.0396	1.560	1.360	1.560	1.360	1.600	11,200	1.5848	18.18%
2024-03-04	0	0.033	0.033	0.040	0.033	0.033	650,000	21,450	0.0330	1.320	1.320	1.600	1.320	1.320	16,250	1.3200	-15.38%
2024-03-01	0	0.039	0.033	0.040	-	-	0	0	-	1.560	1.320	1.600	-	-	0	-	0.00%
2024-02-29	0	0.039	0.039	0.040	0.039	0.043	2,533,000	102,681	0.0405	1.560	1.560	1.600	1.560	1.720	63,325	1.6215	0.00%
2024-02-28	0	0.039	0.035	0.039	0.037	0.040	326,000	12,427	0.0381	1.560	1.400	1.560	1.480	1.600	8,150	1.5248	30.00%
2024-02-27	0	0.030	0.030	0.041	0.030	0.030	1,500,000	45,000	0.0300	1.200	1.200	1.640	1.200	1.200	37,500	1.2000	-9.09%
2024-02-26	0	0.033	0.033	0.041	-	-	0	0	-	1.320	1.320	1.640	-	-	0	-	3.12%
2024-02-23	0	0.032	0.032	0.041	-	-	0	0	-	1.280	1.280	1.640	-	-	0	-	0.00%
2024-02-22	0	0.032	0.032	0.039	0.032	0.037	803,000	26,451	0.0329	1.280	1.280	1.560	1.280	1.480	20,075	1.3176	-25.58%
2024-02-21	0	0.043	0.037	0.043	0.035	0.044	957,000	33,940	0.0355	1.720	1.480	1.720	1.400	1.760	23,925	1.4186	13.16%
2024-02-20	0	0.038	0.038	0.039	0.035	0.042	1,902,000	66,577	0.0350	1.520	1.520	1.560	1.400	1.680	47,550	1.4001	-9.52%
2024-02-19	0	0.042	0.033	0.042	0.036	0.045	1,158,000	45,459	0.0393	1.680	1.320	1.680	1.440	1.800	28,950	1.5703	0.00%
2024-02-16	0	0.042	0.038	0.042	0.028	0.044	3,553,000	128,704	0.0362	1.680	1.520	1.680	1.120	1.760	88,825	1.4490	50.00%
2024-02-15	0	0.028	0.028	0.035	0.028	0.036	239,000	6,960	0.0291	1.120	1.120	1.400	1.120	1.440	5,975	1.1649	-3.45%
2024-02-14	0	0.029	0.028	0.038	0.029	0.038	829,000	26,065	0.0314	1.160	1.120	1.520	1.160	1.520	20,725	1.2577	-3.33%
2024-02-09	0	0.030	0.028	0.033	-	-	0	0	-	1.200	1.120	1.320	-	-	0	-	0.00%
2024-02-08	0	0.030	0.030	0.032	0.029	0.032	2,846,000	83,875	0.0295	1.200	1.200	1.280	1.160	1.280	71,150	1.1788	0.00%
2024-02-07	0	0.030	0.028	0.030	0.030	0.031	1,900,000	58,186	0.0306	1.200	1.120	1.200	1.200	1.240	47,500	1.2250	-3.23%
2024-02-06	0	0.031	0.029	0.031	0.032	0.032	1,779,000	53,372	0.0300	1.240	1.160	1.240	1.280	1.280	44,475	1.2000	0.00%
2024-02-05	0	0.031	0.028	0.031	0.032	0.032	2,001,000	56,032	0.0280	1.240	1.120	1.240	1.280	1.280	50,025	1.1201	-3.13%
2024-02-02	0	0.032	0.027	0.032	0.032	0.032	1,578,000	44,188	0.0280	1.280	1.080	1.280	1.280	1.280	39,450	1.1201	10.34%
2024-02-01	0	0.029	0.027	0.033	0.028	0.031	3,780,000	109,532	0.0290	1.160	1.080	1.320	1.120	1.240	94,500	1.1591	0.00%
2024-01-31	0	0.029	0.027	0.030	0.027	0.029	1,990,000	55,790	0.0280	1.160	1.080	1.200	1.080	1.160	49,750	1.1214	-6.45%
2024-01-30	0	0.031	0.025	0.032	-	-	0	0	-	1.240	1.000	1.280	-	-	0	-	0.00%
2024-01-29	0	0.031	0.025	0.032	-	-	0	0	-	1.240	1.000	1.280	-	-	0	-	0.00%
2024-01-26	0	0.031	0.025	0.031	-	-	0	0	-	1.240	1.000	1.240	-	-	0	-	0.00%
2024-01-25	0	0.031	0.025	0.031	0.024	0.032	984,000	23,729	0.0241	1.240	1.000	1.240	0.960	1.280	24,600	0.9646	6.90%
2024-01-24	0	0.029	0.026	0.030	0.026	0.029	9,000	237	0.0263	1.160	1.040	1.200	1.040	1.160	225	1.0533	-6.45%
2024-01-23	0	0.031	0.027	0.033	-	-	0	0	-	1.240	1.080	1.320	-	-	0	-	0.00%
2024-01-22	0	0.031	0.027	0.033	-	-	0	0	-	1.240	1.080	1.320	-	-	0	-	0.00%
2024-01-19	0	0.031	0.027	0.032	0.031	0.031	1,000,000	31,000	0.0310	1.240	1.080	1.280	1.240	1.240	25,000	1.2400	3.33%
2024-01-18	0	0.030	0.027	0.031	-	-	0	0	-	1.200	1.080	1.240	-	-	0	-	0.00%
2024-01-17	0	0.030	0.027	0.030	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2024-01-16	0	0.030	0.029	0.030	0.030	0.031	3,331,000	99,931	0.0300	1.200	1.160	1.200	1.200	1.240	83,275	1.2000	-3.23%
2024-01-15	0	0.031	0.031	0.033	0.027	0.031	944,000	29,216	0.0309	1.240	1.240	1.320	1.080	1.240	23,600	1.2380	14.81%
2024-01-12	0	0.027	0.027	0.032	0.026	0.026	50,000	1,300	0.0260	1.080	1.080	1.280	1.040	1.040	1,250	1.0400	3.85%
2024-01-11	0	0.026	0.025	0.029	-	-	0	0	-	1.040	1.000	1.160	-	-	0	-	0.00%
2024-01-10	0	0.026	0.026	0.031	0.025	0.025	41,000	1,025	0.0250	1.040	1.040	1.240	1.000	1.000	1,025	1.0000	-16.13%
2024-01-09	0	0.031	0.030	0.031	0.025	0.031	1,011,000	30,089	0.0298	1.240	1.200	1.240	1.000	1.240	25,275	1.1905	19.23%
2024-01-08	0	0.026	0.026	0.027	0.021	0.032	3,179,000	80,981	0.0255	1.040	1.040	1.080	0.840	1.280	79,475	1.0189	-3.70%
2024-01-05	0	0.027	0.027	0.032	0.025	0.031	1,252,000	36,146	0.0289	1.080	1.080	1.280	1.000	1.240	31,300	1.1548	-12.90%
2024-01-04	0	0.031	0.031	0.033	0.030	0.031	560,000	17,348	0.0310	1.240	1.240	1.320	1.200	1.240	14,000	1.2391	-6.06%
2024-01-03	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	-2.94%
2024-01-02	0	0.034	0.033	0.034	-	-	0	0	-	1.360	1.320	1.360	-	-	0	-	0.00%
2023-12-29	0	0.034	0.032	0.034	0.032	0.034	1,066,000	34,712	0.0326	1.360	1.280	1.360	1.280	1.360	26,650	1.3025	0.00%
2023-12-28	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	0.00%
2023-12-27	0	0.034	0.031	0.034	0.034	0.035	51,000	1,780	0.0349	1.360	1.240	1.360	1.360	1.400	1,275	1.3961	6.25%
2023-12-22	0	0.032	0.030	0.032	0.030	0.034	202,000	6,763	0.0335	1.280	1.200	1.280	1.200	1.360	5,050	1.3392	-5.88%
2023-12-21	0	0.034	0.034	0.036	0.030	0.034	21,000	701	0.0334	1.360	1.360	1.440	1.200	1.360	525	1.3352	6.25%
2023-12-20	0	0.032	0.030	0.036	-	-	0	0	-	1.280	1.200	1.440	-	-	0	-	0.00%
2023-12-19	0	0.032	0.032	0.034	0.031	0.036	18,000	564	0.0313	1.280	1.280	1.360	1.240	1.440	450	1.2533	3.23%
2023-12-18	0	0.031	0.030	0.036	-	-	0	0	-	1.240	1.200	1.440	-	-	0	-	0.00%
2023-12-15	0	0.031	0.031	0.032	0.031	0.031	400,000	12,400	0.0310	1.240	1.240	1.280	1.240	1.240	10,000	1.2400	0.00%
2023-12-14	0	0.031	0.030	0.031	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-12-13	0	0.031	0.030	0.031	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-12-12	0	0.031	0.030	0.031	0.030	0.031	323,000	9,991	0.0309	1.240	1.200	1.240	1.200	1.240	8,075	1.2373	0.00%
2023-12-11	0	0.031	0.030	0.032	0.030	0.033	490,000	14,853	0.0303	1.240	1.200	1.280	1.200	1.320	12,250	1.2125	-3.13%
2023-12-08	0	0.032	0.032	0.033	0.031	0.031	8,000	248	0.0310	1.280	1.280	1.320	1.240	1.240	200	1.2400	0.00%
2023-12-07	0	0.032	0.031	0.033	0.032	0.032	100,000	3,200	0.0320	1.280	1.240	1.320	1.280	1.280	2,500	1.2800	0.00%
2023-12-06	0	0.032	0.032	0.037	0.031	0.032	201,000	6,431	0.0320	1.280	1.280	1.480	1.240	1.280	5,025	1.2798	-3.03%
2023-12-05	0	0.033	0.032	0.035	0.033	0.035	26,000	860	0.0331	1.320	1.280	1.400	1.320	1.400	650	1.3231	-5.71%
2023-12-04	0	0.035	0.032	0.035	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2023-12-01	0	0.035	0.032	0.037	-	-	0	0	-	1.400	1.280	1.480	-	-	0	-	0.00%
2023-11-30	0	0.035	0.035	0.037	0.035	0.035	95,000	3,325	0.0350	1.400	1.400	1.480	1.400	1.400	2,375	1.4000	2.94%
2023-11-29	0	0.034	0.034	0.035	0.031	0.035	258,000	8,506	0.0330	1.360	1.360	1.400	1.240	1.400	6,450	1.3188	-2.86%
2023-11-28	0	0.035	0.033	0.036	-	-	0	0	-	1.400	1.320	1.440	-	-	0	-	0.00%
2023-11-27	0	0.035	0.033	0.036	-	-	0	0	-	1.400	1.320	1.440	-	-	0	-	0.00%
2023-11-24	0	0.035	0.033	0.035	0.033	0.035	64,000	2,144	0.0335	1.400	1.320	1.400	1.320	1.400	1,600	1.3400	2.94%
2023-11-23	0	0.034	0.030	0.035	0.034	0.035	320,000	10,881	0.0340	1.360	1.200	1.400	1.360	1.400	8,000	1.3601	0.00%
2023-11-22	0	0.034	0.030	0.034	-	-	0	0	-	1.360	1.200	1.360	-	-	0	-	0.00%
2023-11-21	0	0.034	0.032	0.036	-	-	0	0	-	1.360	1.280	1.440	-	-	0	-	0.00%
2023-11-20	0	0.034	0.030	0.035	0.031	0.035	80,000	2,623	0.0328	1.360	1.200	1.400	1.240	1.400	2,000	1.3115	6.25%
2023-11-17	0	0.032	0.032	0.036	0.032	0.033	151,000	4,982	0.0330	1.280	1.280	1.440	1.280	1.320	3,775	1.3197	-3.03%
2023-11-16	0	0.033	0.031	0.033	0.031	0.034	5,000	162	0.0324	1.320	1.240	1.320	1.240	1.360	125	1.2960	-2.94%
2023-11-15	0	0.034	0.031	0.035	0.031	0.035	579,000	19,459	0.0336	1.360	1.240	1.400	1.240	1.400	14,475	1.3443	6.25%
2023-11-14	0	0.032	0.029	0.032	0.031	0.032	523,000	16,734	0.0320	1.280	1.160	1.280	1.240	1.280	13,075	1.2798	-3.03%
2023-11-13	0	0.033	0.032	0.033	0.033	0.034	1,198,000	39,928	0.0333	1.320	1.280	1.320	1.320	1.360	29,950	1.3332	-5.71%
2023-11-10	0	0.035	0.034	0.035	0.034	0.035	732,000	25,219	0.0345	1.400	1.360	1.400	1.360	1.400	18,300	1.3781	0.00%
2023-11-09	0	0.035	0.035	0.036	0.035	0.036	143,000	5,007	0.0350	1.400	1.400	1.440	1.400	1.440	3,575	1.4006	2.94%
2023-11-08	0	0.034	0.034	0.035	0.034	0.036	383,000	13,024	0.0340	1.360	1.360	1.400	1.360	1.440	9,575	1.3602	-5.56%
2023-11-07	0	0.036	0.034	0.037	0.034	0.037	391,000	14,185	0.0363	1.440	1.360	1.480	1.360	1.480	9,775	1.4512	0.00%
2023-11-06	0	0.036	0.034	0.035	0.036	0.037	101,000	3,637	0.0360	1.440	1.360	1.400	1.440	1.480	2,525	1.4404	2.86%
2023-11-03	0	0.035	0.034	0.036	0.034	0.035	602,000	20,570	0.0342	1.400	1.360	1.440	1.360	1.400	15,050	1.3668	0.00%
2023-11-02	0	0.035	0.034	0.036	-	-	0	0	-	1.400	1.360	1.440	-	-	0	-	0.00%
2023-11-01	0	0.035	0.034	0.035	0.033	0.035	352,000	11,968	0.0340	1.400	1.360	1.400	1.320	1.400	8,800	1.3600	2.94%
2023-10-31	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	0.00%
2023-10-30	0	0.034	0.033	0.037	-	-	0	0	-	1.360	1.320	1.480	-	-	0	-	0.00%
2023-10-27	0	0.034	0.033	0.036	0.033	0.037	334,000	11,356	0.0340	1.360	1.320	1.440	1.320	1.480	8,350	1.3600	-5.56%
2023-10-26	0	0.036	0.034	0.036	0.034	0.036	13,000	464	0.0357	1.440	1.360	1.440	1.360	1.440	325	1.4277	5.88%
2023-10-25	0	0.034	0.033	0.034	0.033	0.036	1,308,000	43,678	0.0334	1.360	1.320	1.360	1.320	1.440	32,700	1.3357	3.03%
2023-10-24	0	0.033	0.032	0.033	0.033	0.036	519,000	17,740	0.0342	1.320	1.280	1.320	1.320	1.440	12,975	1.3672	-5.71%
2023-10-20	0	0.035	0.035	0.036	0.035	0.038	214,000	7,727	0.0361	1.400	1.400	1.440	1.400	1.520	5,350	1.4443	-5.41%
2023-10-19	0	0.037	0.037	0.038	0.036	0.040	364,000	13,212	0.0363	1.480	1.480	1.520	1.440	1.600	9,100	1.4519	0.00%
2023-10-18	0	0.037	0.035	0.037	0.033	0.037	1,284,000	45,114	0.0351	1.480	1.400	1.480	1.320	1.480	32,100	1.4054	12.12%
2023-10-17	0	0.033	0.033	0.035	0.033	0.034	322,000	10,867	0.0337	1.320	1.320	1.400	1.320	1.360	8,050	1.3499	-2.94%
2023-10-16	0	0.034	0.033	0.037	-	-	0	0	-	1.360	1.320	1.480	-	-	0	-	0.00%
2023-10-13	0	0.034	0.034	0.038	0.034	0.034	8,000	272	0.0340	1.360	1.360	1.520	1.360	1.360	200	1.3600	-5.56%
2023-10-12	0	0.036	0.036	0.039	0.035	0.038	278,000	9,911	0.0357	1.440	1.440	1.560	1.400	1.520	6,950	1.4260	-5.26%
2023-10-11	0	0.038	0.035	0.038	0.033	0.038	289,000	9,849	0.0341	1.520	1.400	1.520	1.320	1.520	7,225	1.3632	11.76%
2023-10-10	0	0.034	0.034	0.036	-	-	0	0	-	1.360	1.360	1.440	-	-	0	-	3.03%
2023-10-09	0	0.033	0.031	0.036	-	-	0	0	-	1.320	1.240	1.440	-	-	0	-	0.00%
2023-10-06	0	0.033	0.033	0.036	0.033	0.033	26,000	858	0.0330	1.320	1.320	1.440	1.320	1.320	650	1.3200	0.00%
2023-10-05	0	0.033	0.031	0.037	-	-	0	0	-	1.320	1.240	1.480	-	-	0	-	0.00%
2023-10-04	0	0.033	0.030	0.039	0.030	0.034	136,000	4,290	0.0315	1.320	1.200	1.560	1.200	1.360	3,400	1.2618	-17.50%
2023-10-03	0	0.040	0.031	0.040	0.031	0.040	12,000	381	0.0318	1.600	1.240	1.600	1.240	1.600	300	1.2700	14.29%
2023-09-29	0	0.035	0.035	0.040	-	-	0	0	-	1.400	1.400	1.600	-	-	0	-	2.94%
2023-09-28	0	0.034	0.032	0.034	0.034	0.034	5,000	170	0.0340	1.360	1.280	1.360	1.360	1.360	125	1.3600	-5.56%
2023-09-27	0	0.036	0.035	0.036	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	-2.70%
2023-09-26	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	0.00%
2023-09-25	0	0.037	0.034	0.041	-	-	0	0	-	1.480	1.360	1.640	-	-	0	-	0.00%
2023-09-22	0	0.037	0.034	0.037	-	-	0	0	-	1.480	1.360	1.480	-	-	0	-	-5.13%
2023-09-21	0	0.039	0.035	0.039	-	-	0	0	-	1.560	1.400	1.560	-	-	0	-	0.00%
2023-09-20	0	0.039	0.035	0.039	-	-	0	0	-	1.560	1.400	1.560	-	-	0	-	-2.50%
2023-09-19	0	0.040	0.035	0.040	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2023-09-18	0	0.040	0.036	0.040	0.036	0.041	8,000	298	0.0373	1.600	1.440	1.600	1.440	1.640	200	1.4900	8.11%
2023-09-15	0	0.037	0.037	0.040	0.035	0.040	457,000	18,222	0.0399	1.480	1.480	1.600	1.400	1.600	11,425	1.5949	0.00%
2023-09-14	0	0.037	0.036	0.040	0.036	0.037	492,000	18,202	0.0370	1.480	1.440	1.600	1.440	1.480	12,300	1.4798	-2.63%
2023-09-13	0	0.038	0.038	0.040	0.037	0.039	84,000	3,206	0.0382	1.520	1.520	1.600	1.480	1.560	2,100	1.5267	-7.32%
2023-09-12	0	0.041	0.040	0.041	-	-	0	0	-	1.640	1.600	1.640	-	-	0	-	0.00%
2023-09-11	0	0.041	0.038	0.043	-	-	0	0	-	1.640	1.520	1.720	-	-	0	-	0.00%
2023-09-07	0	0.041	0.037	0.041	0.037	0.041	105,000	4,281	0.0408	1.640	1.480	1.640	1.480	1.640	2,625	1.6309	0.00%
2023-09-06	0	0.041	0.040	0.041	0.039	0.044	436,000	17,009	0.0390	1.640	1.600	1.640	1.560	1.760	10,900	1.5605	2.50%
2023-09-05	0	0.040	0.038	0.040	0.038	0.040	2,957,000	115,819	0.0392	1.600	1.520	1.600	1.520	1.600	73,925	1.5667	0.00%
2023-09-04	0	0.040	0.040	0.041	0.040	0.040	152,000	6,080	0.0400	1.600	1.600	1.640	1.600	1.600	3,800	1.6000	-4.76%
2023-08-31	0	0.042	0.037	0.042	-	-	0	0	-	1.680	1.480	1.680	-	-	0	-	0.00%
2023-08-30	0	0.042	0.040	0.042	-	-	0	0	-	1.680	1.600	1.680	-	-	0	-	0.00%
2023-08-29	0	0.042	0.041	0.042	-	-	0	0	-	1.680	1.640	1.680	-	-	0	-	-2.33%
2023-08-28	0	0.043	0.043	0.045	0.043	0.043	200,000	8,600	0.0430	1.720	1.720	1.800	1.720	1.720	5,000	1.7200	0.00%
2023-08-25	0	0.043	0.043	0.045	0.040	0.043	2,093,000	88,666	0.0424	1.720	1.720	1.800	1.600	1.720	52,325	1.6945	2.38%
2023-08-24	0	0.042	0.038	0.042	0.038	0.042	11,000	422	0.0384	1.680	1.520	1.680	1.520	1.680	275	1.5345	-2.33%
2023-08-23	0	0.043	0.040	0.045	-	-	0	0	-	1.720	1.600	1.800	-	-	0	-	0.00%
2023-08-22	0	0.043	0.037	0.043	0.043	0.043	3,000	129	0.0430	1.720	1.480	1.720	1.720	1.720	75	1.7200	0.00%
2023-08-21	0	0.043	0.041	0.043	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	0.00%
2023-08-18	0	0.043	0.038	0.043	-	-	0	0	-	1.720	1.520	1.720	-	-	0	-	0.00%
2023-08-17	0	0.043	0.041	0.043	0.041	0.043	4,000	166	0.0415	1.720	1.640	1.720	1.640	1.720	100	1.6600	4.88%
2023-08-16	0	0.041	0.040	0.043	0.040	0.041	4,700,000	191,201	0.0407	1.640	1.600	1.720	1.600	1.640	117,500	1.6272	5.13%
2023-08-15	0	0.039	0.036	0.039	0.039	0.039	231,000	9,009	0.0390	1.560	1.440	1.560	1.560	1.560	5,775	1.5600	0.00%
2023-08-14	0	0.039	0.038	0.039	0.037	0.039	1,078,000	40,562	0.0376	1.560	1.520	1.560	1.480	1.560	26,950	1.5051	2.63%
2023-08-11	0	0.038	0.038	0.040	0.038	0.040	23,000	876	0.0381	1.520	1.520	1.600	1.520	1.600	575	1.5235	-2.56%
2023-08-10	0	0.039	0.036	0.039	0.035	0.040	179,000	6,768	0.0378	1.560	1.440	1.560	1.400	1.600	4,475	1.5124	-2.50%
2023-08-09	0	0.040	0.036	0.040	0.040	0.042	802,000	33,091	0.0413	1.600	1.440	1.600	1.600	1.680	20,050	1.6504	5.26%
2023-08-08	0	0.038	0.038	0.043	0.038	0.040	721,000	27,438	0.0381	1.520	1.520	1.720	1.520	1.600	18,025	1.5222	-11.63%
2023-08-07	0	0.043	0.039	0.043	-	-	0	0	-	1.720	1.560	1.720	-	-	0	-	0.00%
2023-08-04	0	0.043	0.041	0.043	0.043	0.043	2,000	84	0.0420	1.720	1.640	1.720	1.720	1.720	50	1.6800	4.88%
2023-08-03	0	0.041	0.040	0.041	0.037	0.042	1,130,000	45,683	0.0404	1.640	1.600	1.640	1.480	1.680	28,250	1.6171	2.50%
2023-08-02	0	0.040	0.036	0.040	-	-	0	0	-	1.600	1.440	1.600	-	-	0	-	0.00%
2023-08-01	0	0.040	0.040	0.041	0.034	0.042	386,000	14,924	0.0387	1.600	1.600	1.640	1.360	1.680	9,650	1.5465	0.00%
2023-07-31	0	0.040	0.038	0.040	0.038	0.040	1,140,000	44,664	0.0392	1.600	1.520	1.600	1.520	1.600	28,500	1.5672	8.11%
2023-07-28	0	0.037	0.037	0.041	0.033	0.040	4,494,000	168,883	0.0376	1.480	1.480	1.640	1.320	1.600	112,350	1.5032	0.00%
2023-07-27	0	0.037	0.036	0.037	0.036	0.037	717,000	26,509	0.0370	1.480	1.440	1.480	1.440	1.480	17,925	1.4789	2.78%
2023-07-26	0	0.036	0.031	0.036	0.030	0.036	321,000	11,436	0.0356	1.440	1.240	1.440	1.200	1.440	8,025	1.4250	5.88%
2023-07-25	0	0.034	0.031	0.035	0.032	0.034	1,081,000	36,673	0.0339	1.360	1.240	1.400	1.280	1.360	27,025	1.3570	9.68%
2023-07-24	0	0.031	0.031	0.033	0.031	0.037	86,000	2,688	0.0313	1.240	1.240	1.320	1.240	1.480	2,150	1.2502	-8.82%
2023-07-21	0	0.034	0.033	0.037	-	-	0	0	-	1.360	1.320	1.480	-	-	0	-	0.00%
2023-07-20	0	0.034	0.031	0.034	0.029	0.034	360,000	12,103	0.0336	1.360	1.240	1.360	1.160	1.360	9,000	1.3448	9.68%
2023-07-19	0	0.031	0.029	0.031	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	0.00%
2023-07-18	0	0.031	0.029	0.031	0.029	0.032	381,000	11,707	0.0307	1.240	1.160	1.240	1.160	1.280	9,525	1.2291	-3.13%
2023-07-14	0	0.032	0.030	0.032	0.030	0.033	618,000	19,419	0.0314	1.280	1.200	1.280	1.200	1.320	15,450	1.2569	-3.03%
2023-07-13	0	0.033	0.031	0.033	-	-	0	0	-	1.320	1.240	1.320	-	-	0	-	0.00%
2023-07-12	0	0.033	0.030	0.035	0.029	0.033	1,252,000	40,638	0.0325	1.320	1.200	1.400	1.160	1.320	31,300	1.2983	0.00%
2023-07-11	0	0.033	0.030	0.033	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2023-07-10	0	0.033	0.031	0.035	-	-	0	0	-	1.320	1.240	1.400	-	-	0	-	0.00%
2023-07-07	0	0.033	0.029	0.033	-	-	0	0	-	1.320	1.160	1.320	-	-	0	-	0.00%
2023-07-06	0	0.033	0.029	0.033	0.031	0.034	4,716,000	151,615	0.0321	1.320	1.160	1.320	1.240	1.360	117,900	1.2860	3.12%
2023-07-05	0	0.032	0.032	0.039	0.032	0.039	8,000	300	0.0375	1.280	1.280	1.560	1.280	1.560	200	1.5000	-17.95%
2023-07-04	0	0.039	0.033	0.039	0.031	0.040	1,868,000	61,707	0.0330	1.560	1.320	1.560	1.240	1.600	46,700	1.3213	11.43%
2023-07-03	0	0.035	0.032	0.035	0.035	0.035	616,000	21,560	0.0350	1.400	1.280	1.400	1.400	1.400	15,400	1.4000	0.00%
2023-06-30	0	0.035	0.035	0.040	0.035	0.039	103,000	4,013	0.0390	1.400	1.400	1.600	1.400	1.560	2,575	1.5584	-5.41%
2023-06-29	0	0.037	0.032	0.039	-	-	0	0	-	1.480	1.280	1.560	-	-	0	-	0.00%
2023-06-28	0	0.037	0.034	0.039	-	-	0	0	-	1.480	1.360	1.560	-	-	0	-	0.00%
2023-06-27	0	0.037	0.034	0.039	-	-	0	0	-	1.480	1.360	1.560	-	-	0	-	0.00%
2023-06-26	0	0.037	0.037	0.039	0.037	0.039	140,000	5,182	0.0370	1.480	1.480	1.560	1.480	1.560	3,500	1.4806	-5.13%
2023-06-23	0	0.039	0.036	0.039	0.036	0.039	2,030,000	74,596	0.0367	1.560	1.440	1.560	1.440	1.560	50,750	1.4699	0.00%
2023-06-21	0	0.039	0.037	0.039	-	-	0	0	-	1.560	1.480	1.560	-	-	0	-	0.00%
2023-06-20	0	0.039	0.037	0.039	0.037	0.039	39,000	1,519	0.0389	1.560	1.480	1.560	1.480	1.560	975	1.5579	0.00%
2023-06-19	0	0.039	0.038	0.039	0.038	0.039	526,000	20,189	0.0384	1.560	1.520	1.560	1.520	1.560	13,150	1.5353	0.00%
2023-06-16	0	0.039	0.037	0.040	0.039	0.040	171,000	6,777	0.0396	1.560	1.480	1.600	1.560	1.600	4,275	1.5853	0.00%
2023-06-15	0	0.039	0.039	0.041	0.039	0.039	243,000	9,477	0.0390	1.560	1.560	1.640	1.560	1.560	6,075	1.5600	-4.88%
2023-06-14	0	0.041	0.038	0.040	-	-	0	0	-	1.640	1.520	1.600	-	-	0	-	0.00%
2023-06-13	0	0.041	0.038	0.041	-	-	0	0	-	1.640	1.520	1.640	-	-	0	-	-2.38%
2023-06-12	0	0.042	0.037	0.042	0.037	0.044	62,000	2,337	0.0377	1.680	1.480	1.680	1.480	1.760	1,550	1.5077	5.00%
2023-06-09	0	0.040	0.038	0.040	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2023-06-08	0	0.040	0.037	0.040	0.037	0.040	459,000	17,718	0.0386	1.600	1.480	1.600	1.480	1.600	11,475	1.5441	0.00%
2023-06-07	0	0.040	0.037	0.040	0.038	0.040	201,000	7,640	0.0380	1.600	1.480	1.600	1.520	1.600	5,025	1.5204	0.00%
2023-06-06	0	0.040	0.039	0.040	0.039	0.040	101,000	3,940	0.0390	1.600	1.560	1.600	1.560	1.600	2,525	1.5604	0.00%
2023-06-05	0	0.040	0.039	0.041	0.038	0.040	221,000	8,519	0.0385	1.600	1.560	1.640	1.520	1.600	5,525	1.5419	-2.44%
2023-06-02	0	0.041	0.039	0.041	0.037	0.041	219,000	8,518	0.0389	1.640	1.560	1.640	1.480	1.640	5,475	1.5558	5.13%
2023-06-01	0	0.039	0.037	0.039	0.039	0.039	2,000	78	0.0390	1.560	1.480	1.560	1.560	1.560	50	1.5600	0.00%
2023-05-31	0	0.039	0.038	0.039	0.038	0.040	157,000	5,969	0.0380	1.560	1.520	1.560	1.520	1.600	3,925	1.5208	-2.50%
2023-05-30	0	0.040	0.038	0.040	0.038	0.041	114,000	4,335	0.0380	1.600	1.520	1.600	1.520	1.640	2,850	1.5211	-2.44%
2023-05-29	0	0.041	0.040	0.041	0.040	0.045	522,000	21,384	0.0410	1.640	1.600	1.640	1.600	1.800	13,050	1.6386	0.00%
2023-05-25	0	0.041	0.040	0.041	0.040	0.043	311,000	12,847	0.0413	1.640	1.600	1.640	1.600	1.720	7,775	1.6523	-6.82%
2023-05-24	0	0.044	0.041	0.044	0.041	0.044	105,000	4,411	0.0420	1.760	1.640	1.760	1.640	1.760	2,625	1.6804	0.00%
2023-05-23	0	0.044	0.043	0.045	-	-	0	0	-	1.760	1.720	1.800	-	-	0	-	0.00%
2023-05-22	0	0.044	0.043	0.044	-	-	0	0	-	1.760	1.720	1.760	-	-	0	-	-2.22%
2023-05-19	0	0.045	0.043	0.045	0.042	0.046	106,000	4,562	0.0430	1.800	1.720	1.800	1.680	1.840	2,650	1.7215	4.65%
2023-05-18	0	0.043	0.043	0.046	-	-	0	0	-	1.720	1.720	1.840	-	-	0	-	0.00%
2023-05-17	0	0.043	0.043	0.047	0.043	0.047	105,000	4,927	0.0469	1.720	1.720	1.880	1.720	1.880	2,625	1.8770	0.00%
2023-05-16	0	0.043	0.043	0.047	0.042	0.046	1,116,000	50,408	0.0452	1.720	1.720	1.880	1.680	1.840	27,900	1.8067	0.00%
2023-05-15	0	0.043	0.042	0.043	0.042	0.045	821,000	36,527	0.0445	1.720	1.680	1.720	1.680	1.800	20,525	1.7796	-4.44%
2023-05-12	0	0.045	0.043	0.045	0.043	0.046	107,000	4,769	0.0446	1.800	1.720	1.800	1.720	1.840	2,675	1.7828	0.00%
2023-05-11	0	0.045	0.044	0.045	0.043	0.046	439,000	19,534	0.0445	1.800	1.760	1.800	1.720	1.840	10,975	1.7799	0.00%
2023-05-10	0	0.045	0.043	0.045	0.043	0.045	317,000	13,758	0.0434	1.800	1.720	1.800	1.720	1.800	7,925	1.7360	0.00%
2023-05-09	0	0.045	0.043	0.045	0.043	0.046	521,000	22,894	0.0439	1.800	1.720	1.800	1.720	1.840	13,025	1.7577	-6.25%
2023-05-08	0	0.048	0.043	0.048	-	-	0	0	-	1.920	1.720	1.920	-	-	0	-	0.00%
2023-05-05	0	0.048	0.043	0.048	0.043	0.049	135,000	6,407	0.0475	1.920	1.720	1.920	1.720	1.960	3,375	1.8984	-2.04%
2023-05-04	0	0.049	0.046	0.049	0.046	0.049	2,209,000	104,321	0.0472	1.960	1.840	1.960	1.840	1.960	55,225	1.8890	6.52%
2023-05-03	0	0.046	0.043	0.046	-	-	0	0	-	1.840	1.720	1.840	-	-	0	-	-2.13%
2023-05-02	0	0.047	0.046	0.047	0.046	0.047	8,000	377	0.0471	1.880	1.840	1.880	1.840	1.880	200	1.8850	0.00%
2023-04-28	0	0.047	0.043	0.047	0.045	0.047	1,544,000	69,635	0.0451	1.880	1.720	1.880	1.800	1.880	38,600	1.8040	4.44%
2023-04-27	0	0.045	0.044	0.045	0.042	0.047	3,645,000	156,171	0.0428	1.800	1.760	1.800	1.680	1.880	91,125	1.7138	2.27%
2023-04-26	0	0.044	0.043	0.045	0.043	0.048	1,332,000	60,748	0.0456	1.760	1.720	1.800	1.720	1.920	33,300	1.8243	-8.33%
2023-04-25	0	0.048	0.042	0.048	0.048	0.048	4,000	192	0.0480	1.920	1.680	1.920	1.920	1.920	100	1.9200	2.13%
2023-04-24	0	0.047	0.044	0.047	0.044	0.054	209,000	9,373	0.0448	1.880	1.760	1.880	1.760	2.160	5,225	1.7939	0.00%
2023-04-21	0	0.047	0.044	0.047	0.044	0.049	2,574,000	114,065	0.0443	1.880	1.760	1.880	1.760	1.960	64,350	1.7726	-4.08%
2023-04-20	0	0.049	0.047	0.049	0.045	0.049	1,685,000	80,354	0.0477	1.960	1.880	1.960	1.800	1.960	42,125	1.9075	0.00%
2023-04-19	0	0.049	0.047	0.049	0.047	0.053	2,628,000	131,186	0.0499	1.960	1.880	1.960	1.880	2.120	65,700	1.9967	-9.26%
2023-04-18	0	0.054	0.051	0.054	0.054	0.058	962,000	52,899	0.0550	2.160	2.040	2.160	2.160	2.320	24,050	2.1995	-1.82%
2023-04-17	0	0.055	0.051	0.055	0.056	0.056	67,000	3,748	0.0559	2.200	2.040	2.200	2.240	2.240	1,675	2.2376	-1.79%
2023-04-14	0	0.056	0.054	0.057	0.054	0.056	1,932,000	107,862	0.0558	2.240	2.160	2.280	2.160	2.240	48,300	2.2332	3.70%
2023-04-13	0	0.054	0.051	0.055	0.054	0.054	105,000	5,675	0.0540	2.160	2.040	2.200	2.160	2.160	2,625	2.1619	0.00%
2023-04-12	0	0.054	0.051	0.054	0.050	0.054	1,011,000	51,082	0.0505	2.160	2.040	2.160	2.000	2.160	25,275	2.0210	-3.57%
2023-04-11	0	0.056	0.052	0.056	-	-	0	0	-	2.240	2.080	2.240	-	-	0	-	-3.45%
2023-04-06	0	0.058	0.056	0.058	0.054	0.058	1,471,000	80,536	0.0547	2.320	2.240	2.320	2.160	2.320	36,775	2.1900	9.43%
2023-04-04	0	0.053	0.051	0.053	0.050	0.053	41,000	2,072	0.0505	2.120	2.040	2.120	2.000	2.120	1,025	2.0215	6.00%
2023-04-03	0	0.050	0.050	0.052	0.045	0.052	2,252,000	110,790	0.0492	2.000	2.000	2.080	1.800	2.080	56,300	1.9679	0.00%
2023-03-31	0	0.050	0.050	0.051	0.048	0.051	1,018,000	50,806	0.0499	2.000	2.000	2.040	1.920	2.040	25,450	1.9963	4.17%
2023-03-30	0	0.048	0.049	0.051	0.047	0.052	1,364,000	68,205	0.0500	1.920	1.960	2.040	1.880	2.080	34,100	2.0001	-4.00%
2023-03-29	0	0.050	0.050	0.053	0.048	0.052	6,378,000	315,169	0.0494	2.000	2.000	2.120	1.920	2.080	159,450	1.9766	0.00%
2023-03-28	0	0.050	0.050	0.053	0.049	0.052	1,681,000	83,354	0.0496	2.000	2.000	2.120	1.960	2.080	42,025	1.9834	0.00%
2023-03-27	0	0.050	0.049	0.051	0.044	0.054	12,811,000	606,899	0.0474	2.000	1.960	2.040	1.760	2.160	320,275	1.8949	13.64%
2023-03-24	0	0.044	0.044	0.045	0.041	0.045	3,468,000	151,293	0.0436	1.760	1.760	1.800	1.640	1.800	86,700	1.7450	7.32%
2023-03-23	0	0.041	0.041	0.043	0.038	0.044	5,626,000	234,177	0.0416	1.640	1.640	1.720	1.520	1.760	140,650	1.6650	0.00%
2023-03-22	0	0.041	0.041	0.042	0.038	0.042	4,941,000	200,213	0.0405	1.640	1.640	1.680	1.520	1.680	123,525	1.6208	5.13%
2023-03-21	0	0.039	0.040	0.041	0.038	0.042	247,000	9,679	0.0392	1.560	1.600	1.640	1.520	1.680	6,175	1.5674	-2.50%
2023-03-20	0	0.040	0.040	0.041	0.037	0.042	9,015,000	355,660	0.0395	1.600	1.600	1.640	1.480	1.680	225,375	1.5781	-4.76%
2023-03-17	0	0.042	0.039	0.042	0.039	0.044	861,000	34,721	0.0403	1.680	1.560	1.680	1.560	1.760	21,525	1.6131	-2.33%
2023-03-16	0	0.043	0.041	0.043	0.040	0.043	13,230,000	546,558	0.0413	1.720	1.640	1.720	1.600	1.720	330,750	1.6525	7.50%
2023-03-15	0	0.040	0.040	0.041	0.035	0.043	6,243,000	241,183	0.0386	1.600	1.600	1.640	1.400	1.720	156,075	1.5453	5.26%
2023-03-14	0	0.038	0.038	0.039	0.034	0.039	3,795,000	138,966	0.0366	1.520	1.520	1.560	1.360	1.560	94,875	1.4647	5.56%
2023-03-13	0	0.036	0.034	0.036	0.034	0.039	2,539,000	92,717	0.0365	1.440	1.360	1.440	1.360	1.560	63,475	1.4607	-5.26%
2023-03-10	0	0.038	0.038	0.039	0.035	0.045	12,235,000	489,645	0.0400	1.520	1.520	1.560	1.400	1.800	305,875	1.6008	0.00%
2023-03-09	0	0.038	0.036	0.038	0.034	0.039	13,294,666	460,274	0.0346	1.520	1.440	1.520	1.360	1.560	332,367	1.3848	11.76%
2023-03-08	0	0.034	0.034	0.035	0.032	0.035	26,807,000	909,445	0.0339	1.360	1.360	1.400	1.280	1.400	670,175	1.3570	-2.86%
2023-03-07	0	0.035	0.034	0.035	0.034	0.035	20,481,000	696,490	0.0340	1.400	1.360	1.400	1.360	1.400	512,025	1.3603	0.00%
2023-03-06	0	0.035	0.034	0.035	0.031	0.036	42,393,000	1,438,097	0.0339	1.400	1.360	1.400	1.240	1.440	1,059,825	1.3569	12.90%
2023-03-03	0	0.031	0.031	0.032	0.030	0.032	18,268,000	557,807	0.0305	1.240	1.240	1.280	1.200	1.280	456,700	1.2214	0.00%
2023-03-02	0	0.031	0.030	0.031	0.029	0.031	1,547,000	47,757	0.0309	1.240	1.200	1.240	1.160	1.240	38,675	1.2348	0.00%
2023-03-01	0	0.031	0.029	0.031	0.029	0.031	8,666,000	261,085	0.0301	1.240	1.160	1.240	1.160	1.240	216,650	1.2051	0.00%
2023-02-28	0	0.031	0.029	0.031	0.028	0.031	10,120,000	296,651	0.0293	1.240	1.160	1.240	1.120	1.240	253,000	1.1725	10.71%
2023-02-27	0	0.028	0.027	0.028	0.028	0.029	11,978,000	335,655	0.0280	1.120	1.080	1.120	1.120	1.160	299,450	1.1209	3.70%
2023-02-24	0	0.027	0.027	0.028	0.026	0.028	19,973,000	536,170	0.0268	1.080	1.080	1.120	1.040	1.120	499,325	1.0738	3.85%
2023-02-23	0	0.026	0.026	0.027	0.026	0.027	3,425,000	89,131	0.0260	1.040	1.040	1.080	1.040	1.080	85,625	1.0409	0.00%
2023-02-22	0	0.026	0.026	0.027	0.025	0.027	11,222,000	292,299	0.0260	1.040	1.040	1.080	1.000	1.080	280,550	1.0419	4.00%
2023-02-21	0	0.025	0.024	0.025	0.024	0.025	15,674,000	390,060	0.0249	1.000	0.960	1.000	0.960	1.000	391,850	0.9954	4.17%
2023-02-20	0	0.024	0.024	0.025	0.023	0.025	6,722,000	166,400	0.0248	0.960	0.960	1.000	0.920	1.000	168,050	0.9902	0.00%
2023-02-17	0	0.024	0.024	0.025	0.024	0.026	7,544,000	185,210	0.0246	0.960	0.960	1.000	0.960	1.040	188,600	0.9820	-4.00%
2023-02-16	0	0.025	0.024	0.025	0.023	0.025	29,240,000	710,517	0.0243	1.000	0.960	1.000	0.920	1.000	731,000	0.9720	4.17%
2023-02-15	0	0.024	0.023	0.024	0.022	0.025	20,611,000	477,824	0.0232	0.960	0.920	0.960	0.880	1.000	515,275	0.9273	4.35%
2023-02-14	0	0.023	0.022	0.023	0.021	0.027	204,071,000	4,873,221	0.0239	0.920	0.880	0.920	0.840	1.080	5,101,775	0.9552	-11.54%
2023-02-13	0	0.026	0.026	0.027	0.026	0.039	63,312,000	1,792,595	0.0283	1.040	1.040	1.080	1.040	1.560	1,582,800	1.1325	-23.53%
2023-02-10	0	0.034	0.033	0.034	0.033	0.034	175,000	5,870	0.0335	1.360	1.320	1.360	1.320	1.360	4,375	1.3417	-2.86%
2023-02-09	0	0.035	0.035	0.036	0.033	0.038	3,886,000	133,824	0.0344	1.400	1.400	1.440	1.320	1.520	97,150	1.3775	-5.41%
2023-02-08	0	0.037	0.034	0.037	0.036	0.039	87,000	3,349	0.0385	1.480	1.360	1.480	1.440	1.560	2,175	1.5398	2.78%
2023-02-07	0	0.036	0.034	0.037	0.032	0.036	4,727,000	163,183	0.0345	1.440	1.360	1.480	1.280	1.440	118,175	1.3809	-5.26%
2023-02-06	0	0.038	0.035	0.039	0.032	0.041	8,250,000	312,754	0.0379	1.520	1.400	1.560	1.280	1.640	206,250	1.5164	18.75%
2023-02-03	0	0.032	0.032	0.033	0.031	0.046	8,733,000	327,982	0.0376	1.280	1.280	1.320	1.240	1.840	218,325	1.5023	-5.88%
2023-02-02	0	0.034	0.034	0.035	0.034	0.035	4,486,000	155,042	0.0346	1.360	1.360	1.400	1.360	1.400	112,150	1.3825	3.03%
2023-02-01	0	0.033	0.033	0.035	0.033	0.033	968,000	31,944	0.0330	1.320	1.320	1.400	1.320	1.320	24,200	1.3200	0.00%
2023-01-31	0	0.033	0.032	0.033	0.031	0.036	3,490,000	112,854	0.0323	1.320	1.280	1.320	1.240	1.440	87,250	1.2935	10.00%
2023-01-30	0	0.030	0.029	0.033	0.030	0.034	2,292,000	71,531	0.0312	1.200	1.160	1.320	1.200	1.360	57,300	1.2484	-9.09%
2023-01-27	0	0.033	0.031	0.033	0.033	0.033	615,000	20,295	0.0330	1.320	1.240	1.320	1.320	1.320	15,375	1.3200	0.00%
2023-01-26	0	0.033	0.032	0.033	0.033	0.034	1,038,000	34,992	0.0337	1.320	1.280	1.320	1.320	1.360	25,950	1.3484	0.00%
2023-01-20	0	0.033	0.032	0.033	0.033	0.033	331,000	10,923	0.0330	1.320	1.280	1.320	1.320	1.320	8,275	1.3200	3.12%
2023-01-19	0	0.032	0.032	0.033	0.031	0.033	43,000	1,359	0.0316	1.280	1.280	1.320	1.240	1.320	1,075	1.2642	3.23%
2023-01-18	0	0.031	0.031	0.032	0.031	0.033	1,173,000	38,679	0.0330	1.240	1.240	1.280	1.240	1.320	29,325	1.3190	0.00%
2023-01-17	0	0.031	0.030	0.032	0.030	0.033	360,000	11,236	0.0312	1.240	1.200	1.280	1.200	1.320	9,000	1.2484	-3.13%
2023-01-16	0	0.032	0.032	0.033	0.031	0.033	344,000	11,292	0.0328	1.280	1.280	1.320	1.240	1.320	8,600	1.3130	0.00%
2023-01-13	0	0.032	0.032	0.033	0.030	0.033	574,000	18,864	0.0329	1.280	1.280	1.320	1.200	1.320	14,350	1.3146	0.00%
2023-01-12	0	0.032	0.032	0.033	0.031	0.035	2,059,000	67,959	0.0330	1.280	1.280	1.320	1.240	1.400	51,475	1.3202	-5.88%
2023-01-11	0	0.034	0.033	0.034	0.033	0.034	4,311,000	142,369	0.0330	1.360	1.320	1.360	1.320	1.360	107,775	1.3210	6.25%
2023-01-10	0	0.032	0.031	0.032	0.030	0.033	745,000	23,190	0.0311	1.280	1.240	1.280	1.200	1.320	18,625	1.2451	6.67%
2023-01-09	0	0.030	0.029	0.030	0.029	0.030	797,000	23,749	0.0298	1.200	1.160	1.200	1.160	1.200	19,925	1.1919	0.00%
2023-01-06	0	0.030	0.030	0.031	0.028	0.030	1,052,000	31,410	0.0299	1.200	1.200	1.240	1.120	1.200	26,300	1.1943	0.00%
2023-01-05	0	0.030	0.029	0.030	0.028	0.030	1,359,000	39,005	0.0287	1.200	1.160	1.200	1.120	1.200	33,975	1.1481	7.14%
2023-01-04	0	0.028	0.028	0.030	0.027	0.030	169,000	4,976	0.0294	1.120	1.120	1.200	1.080	1.200	4,225	1.1778	0.00%
2023-01-03	0	0.028	0.028	0.030	0.025	0.030	1,428,000	40,468	0.0283	1.120	1.120	1.200	1.000	1.200	35,700	1.1336	0.00%
2022-12-30	0	0.028	0.028	0.029	0.028	0.033	6,077,000	177,429	0.0292	1.120	1.120	1.160	1.120	1.320	151,925	1.1679	-6.67%
2022-12-29	0	0.030	0.030	0.032	0.030	0.032	73,000	2,206	0.0302	1.200	1.200	1.280	1.200	1.280	1,825	1.2088	-6.25%
2022-12-28	0	0.032	0.032	0.033	0.030	0.034	2,120,000	69,561	0.0328	1.280	1.280	1.320	1.200	1.360	53,000	1.3125	0.00%
2022-12-23	0	0.032	0.031	0.032	0.029	0.032	3,971,000	116,813	0.0294	1.280	1.240	1.280	1.160	1.280	99,275	1.1767	6.67%
2022-12-22	0	0.030	0.030	0.032	0.026	0.032	5,234,000	154,098	0.0294	1.200	1.200	1.280	1.040	1.280	130,850	1.1777	-6.25%
2022-12-21	0	0.032	0.032	0.033	0.032	0.034	266,000	8,586	0.0323	1.280	1.280	1.320	1.280	1.360	6,650	1.2911	-5.88%
2022-12-20	0	0.034	0.031	0.034	0.032	0.034	136,000	4,374	0.0322	1.360	1.240	1.360	1.280	1.360	3,400	1.2865	3.03%
2022-12-19	0	0.033	0.031	0.033	0.031	0.033	3,029,000	97,779	0.0323	1.320	1.240	1.320	1.240	1.320	75,725	1.2912	6.45%
2022-12-16	0	0.031	0.031	0.032	0.030	0.036	24,622,000	771,142	0.0313	1.240	1.240	1.280	1.200	1.440	615,550	1.2528	-13.89%
2022-12-15	0	0.036	0.033	0.036	0.033	0.037	1,845,000	62,526	0.0339	1.440	1.320	1.440	1.320	1.480	46,125	1.3556	9.09%
2022-12-14	0	0.033	0.033	0.036	0.033	0.037	2,812,000	93,429	0.0332	1.320	1.320	1.440	1.320	1.480	70,300	1.3290	-5.71%
2022-12-13	0	0.035	0.033	0.036	0.033	0.037	2,139,000	72,710	0.0340	1.400	1.320	1.440	1.320	1.480	53,475	1.3597	2.94%
2022-12-12	0	0.034	0.034	0.036	0.033	0.038	593,000	20,363	0.0343	1.360	1.360	1.440	1.320	1.520	14,825	1.3736	0.00%
2022-12-09	0	0.034	0.034	0.036	0.033	0.036	1,161,000	39,312	0.0339	1.360	1.360	1.440	1.320	1.440	29,025	1.3544	3.03%
2022-12-08	0	0.033	0.032	0.034	0.033	0.039	2,778,000	92,702	0.0334	1.320	1.280	1.360	1.320	1.560	69,450	1.3348	-10.81%
2022-12-07	0	0.037	0.036	0.037	0.036	0.038	1,696,000	61,997	0.0366	1.480	1.440	1.480	1.440	1.520	42,400	1.4622	-7.50%
2022-12-06	0	0.040	0.036	0.040	0.036	0.041	1,487,000	53,565	0.0360	1.600	1.440	1.600	1.440	1.640	37,175	1.4409	0.00%
2022-12-05	0	0.040	0.038	0.040	0.036	0.043	3,480,000	143,209	0.0412	1.600	1.520	1.600	1.440	1.720	87,000	1.6461	-6.98%
2022-12-02	0	0.043	0.038	0.043	0.033	0.045	9,843,000	370,627	0.0377	1.720	1.520	1.720	1.320	1.800	246,075	1.5062	34.37%
2022-12-01	0	0.032	0.033	0.034	0.032	0.034	3,453,000	114,603	0.0332	1.280	1.320	1.360	1.280	1.360	86,325	1.3276	-3.03%
2022-11-30	0	0.033	0.031	0.034	-	-	0	0	-	1.320	1.240	1.360	-	-	0	-	0.00%
2022-11-29	0	0.033	0.033	0.034	0.031	0.036	12,208,000	399,220	0.0327	1.320	1.320	1.360	1.240	1.440	305,200	1.3081	-8.33%
2022-11-28	0	0.036	0.035	0.038	0.035	0.040	1,620,000	63,060	0.0389	1.440	1.400	1.520	1.400	1.600	40,500	1.5570	-5.26%
2022-11-25	0	0.038	0.035	0.038	0.033	0.042	5,547,000	206,178	0.0372	1.520	1.400	1.520	1.320	1.680	138,675	1.4868	-7.32%
2022-11-24	0	0.041	0.040	0.042	0.040	0.058	9,536,000	417,950	0.0438	1.640	1.600	1.680	1.600	2.320	238,400	1.7531	-24.07%
2022-11-23	0	0.054	0.050	0.056	0.041	0.056	7,165,000	358,913	0.0501	2.160	2.000	2.240	1.640	2.240	179,125	2.0037	-11.48%
2022-11-22	0	0.061	0.059	0.062	0.054	0.062	158,000	9,190	0.0582	2.440	2.360	2.480	2.160	2.480	3,950	2.3266	7.02%
2022-11-21	0	0.057	0.057	0.061	0.054	0.064	6,000	345	0.0575	2.280	2.280	2.440	2.160	2.560	150	2.3000	5.56%
2022-11-18	0	0.054	0.054	0.059	0.054	0.060	16,000	933	0.0583	2.160	2.160	2.360	2.160	2.400	400	2.3325	-11.48%
2022-11-17	0	0.061	0.056	0.061	0.052	0.062	18,000	1,101	0.0612	2.440	2.240	2.440	2.080	2.480	450	2.4467	0.00%
2022-11-16	0	0.061	0.056	0.062	0.055	0.062	803,000	44,516	0.0554	2.440	2.240	2.480	2.200	2.480	20,075	2.2175	0.00%
2022-11-15	0	0.061	0.059	0.061	0.059	0.061	677,000	40,267	0.0595	2.440	2.360	2.440	2.360	2.440	16,925	2.3791	10.91%
2022-11-14	0	0.055	0.055	0.058	0.053	0.065	9,412,000	539,482	0.0573	2.200	2.200	2.320	2.120	2.600	235,300	2.2927	-26.67%
2022-11-11	0	0.075	0.064	0.075	0.066	0.075	896,000	60,451	0.0675	3.000	2.560	3.000	2.640	3.000	22,400	2.6987	7.14%
2022-11-10	0	0.070	0.070	0.078	0.070	0.072	842,000	59,137	0.0702	2.800	2.800	3.120	2.800	2.880	21,050	2.8094	-10.26%
2022-11-09	0	0.078	0.072	0.078	0.072	0.078	185,000	13,357	0.0722	3.120	2.880	3.120	2.880	3.120	4,625	2.8880	5.41%
2022-11-08	0	0.074	0.074	0.079	0.074	0.079	177,000	13,148	0.0743	2.960	2.960	3.160	2.960	3.160	4,425	2.9713	-6.33%
2022-11-07	0	0.079	0.073	0.079	0.073	0.081	30,524,000	2,383,119	0.0781	3.160	2.920	3.160	2.920	3.240	763,100	3.1229	1.28%
2022-11-04	0	0.078	0.072	0.078	0.072	0.079	75,000	5,554	0.0741	3.120	2.880	3.120	2.880	3.160	1,875	2.9621	-1.27%
2022-11-03	0	0.079	0.073	0.079	0.074	0.081	17,591,000	1,373,614	0.0781	3.160	2.920	3.160	2.960	3.240	439,775	3.1234	0.00%
2022-11-02	0	0.079	0.072	0.079	0.079	0.082	238,000	18,805	0.0790	3.160	2.880	3.160	3.160	3.280	5,950	3.1605	2.60%
2022-11-01	0	0.077	0.069	0.077	0.076	0.077	54,000	4,138	0.0766	3.080	2.760	3.080	3.040	3.080	1,350	3.0652	-1.28%
2022-10-31	0	0.078	0.070	0.078	0.075	0.079	23,000	1,809	0.0787	3.120	2.800	3.120	3.000	3.160	575	3.1461	-1.27%
2022-10-28	0	0.079	0.071	0.079	0.070	0.080	4,953,000	379,786	0.0767	3.160	2.840	3.160	2.800	3.200	123,825	3.0671	0.00%
2022-10-27	0	0.079	0.073	0.079	0.071	0.085	23,886,000	1,879,509	0.0787	3.160	2.920	3.160	2.840	3.400	597,150	3.1475	1.28%
2022-10-26	0	0.078	0.068	0.078	0.068	0.078	42,685,000	3,259,608	0.0764	3.120	2.720	3.120	2.720	3.120	1,067,125	3.0546	1.30%
2022-10-25	0	0.077	0.067	0.077	0.067	0.085	4,035,000	311,877	0.0773	3.080	2.680	3.080	2.680	3.400	100,875	3.0917	13.24%
2022-10-24	0	0.068	0.068	0.069	0.065	0.080	8,691,000	608,934	0.0701	2.720	2.720	2.760	2.600	3.200	217,275	2.8026	-5.56%
2022-10-21	0	0.072	0.066	0.072	0.070	0.078	3,588,000	268,182	0.0747	2.880	2.640	2.880	2.800	3.120	89,700	2.9898	-1.37%
2022-10-20	0	0.073	0.068	0.074	0.070	0.082	5,783,000	426,979	0.0738	2.920	2.720	2.960	2.800	3.280	144,575	2.9533	-8.75%
2022-10-19	0	0.080	0.063	0.080	0.069	0.084	5,622,000	419,463	0.0746	3.200	2.520	3.200	2.760	3.360	140,550	2.9844	1.27%
2022-10-18	0	0.079	0.068	0.080	0.064	0.080	6,802,000	493,281	0.0725	3.160	2.720	3.200	2.560	3.200	170,050	2.9008	1.28%
2022-10-17	0	0.078	0.060	0.077	0.070	0.085	3,941,000	313,764	0.0796	3.120	2.400	3.080	2.800	3.400	98,525	3.1846	5.41%
2022-10-14	0	0.074	0.068	0.074	0.042	0.087	23,224,000	1,296,284	0.0558	2.960	2.720	2.960	1.680	3.480	580,600	2.2327	51.02%
2022-10-13	0	0.049	0.049	0.052	0.030	0.054	67,231,000	2,186,955	0.0325	1.960	1.960	2.080	1.200	2.160	1,680,775	1.3012	22.50%
2022-10-12	0	0.040	0.038	0.040	0.036	0.060	8,841,000	426,411	0.0482	1.600	1.520	1.600	1.440	2.400	221,025	1.9292	-33.33%
2022-10-11	0	0.060	0.058	0.068	0.056	0.066	2,129,000	130,833	0.0615	2.400	2.320	2.720	2.240	2.640	53,225	2.4581	-15.49%
2022-10-10	0	0.071	0.071	0.073	0.065	0.083	1,603,000	111,996	0.0699	2.840	2.840	2.920	2.600	3.320	40,075	2.7947	1.43%
2022-10-07	0	0.070	0.065	0.083	0.065	0.070	267,000	18,515	0.0693	2.800	2.600	3.320	2.600	2.800	6,675	2.7738	0.00%
2022-10-06	0	0.070	0.065	0.079	-	-	0	0	-	2.800	2.600	3.160	-	-	0	-	0.00%
2022-10-05	0	0.070	0.065	0.071	-	-	0	0	-	2.800	2.600	2.840	-	-	0	-	0.00%
2022-10-03	0	0.070	0.065	0.070	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2022-09-30	0	0.070	0.067	0.070	0.062	0.070	20,000	1,348	0.0674	2.800	2.680	2.800	2.480	2.800	500	2.6960	0.00%
2022-09-29	0	0.070	0.060	0.070	0.070	0.079	304,000	21,568	0.0709	2.800	2.400	2.800	2.800	3.160	7,600	2.8379	0.00%
2022-09-28	0	0.070	0.070	0.076	0.069	0.079	137,000	9,795	0.0715	2.800	2.800	3.040	2.760	3.160	3,425	2.8599	0.00%
2022-09-27	0	0.070	0.070	0.077	0.070	0.079	276,000	19,365	0.0702	2.800	2.800	3.080	2.800	3.160	6,900	2.8065	1.45%
2022-09-26	0	0.069	0.069	0.073	0.069	0.073	801,000	58,465	0.0730	2.760	2.760	2.920	2.760	2.920	20,025	2.9196	-5.48%
2022-09-23	0	0.073	0.069	0.074	0.069	0.074	737,000	51,392	0.0697	2.920	2.760	2.960	2.760	2.960	18,425	2.7893	4.29%
2022-09-22	0	0.070	0.070	0.080	-	-	0	0	-	2.800	2.800	3.200	-	-	0	-	0.00%
2022-09-21	0	0.070	0.070	0.080	0.070	0.072	558,000	39,142	0.0701	2.800	2.800	3.200	2.800	2.880	13,950	2.8059	0.00%
2022-09-20	0	0.070	0.069	0.076	-	-	0	0	-	2.800	2.760	3.040	-	-	0	-	0.00%
2022-09-19	0	0.070	0.070	0.076	0.068	0.068	19,000	1,292	0.0680	2.800	2.800	3.040	2.720	2.720	475	2.7200	4.48%
2022-09-16	0	0.067	0.067	0.072	0.067	0.072	418,000	29,411	0.0704	2.680	2.680	2.880	2.680	2.880	10,450	2.8144	-8.22%
2022-09-15	0	0.073	0.067	0.073	0.073	0.073	1,000	73	0.0730	2.920	2.680	2.920	2.920	2.920	25	2.9200	0.00%
2022-09-14	0	0.073	0.065	0.073	0.073	0.075	70,000	5,170	0.0739	2.920	2.600	2.920	2.920	3.000	1,750	2.9543	1.39%
2022-09-13	0	0.072	0.072	0.078	-	-	0	0	-	2.880	2.880	3.120	-	-	0	-	0.00%
2022-09-09	0	0.072	0.072	0.081	0.072	0.081	594,000	47,069	0.0792	2.880	2.880	3.240	2.880	3.240	14,850	3.1696	-4.00%
2022-09-08	0	0.075	0.075	0.078	0.070	0.077	1,167,000	87,348	0.0748	3.000	3.000	3.120	2.800	3.080	29,175	2.9939	0.00%
2022-09-07	0	0.075	0.071	0.075	0.071	0.079	796,000	58,210	0.0731	3.000	2.840	3.000	2.840	3.160	19,900	2.9251	-2.60%
2022-09-06	0	0.077	0.073	0.077	0.070	0.083	1,274,000	99,937	0.0784	3.080	2.920	3.080	2.800	3.320	31,850	3.1377	-2.53%
2022-09-05	0	0.079	0.073	0.079	0.066	0.088	4,805,000	370,772	0.0772	3.160	2.920	3.160	2.640	3.520	120,125	3.0866	19.70%
2022-09-02	0	0.066	0.066	0.073	0.066	0.073	5,000	351	0.0702	2.640	2.640	2.920	2.640	2.920	125	2.8080	-12.00%
2022-09-01	0	0.075	0.068	0.075	0.066	0.078	259,000	19,405	0.0749	3.000	2.720	3.000	2.640	3.120	6,475	2.9969	15.38%
2022-08-31	0	0.065	0.065	0.070	0.065	0.068	227,000	15,037	0.0662	2.600	2.600	2.800	2.600	2.720	5,675	2.6497	-2.99%
2022-08-30	0	0.067	0.067	0.070	0.067	0.067	3,000	201	0.0670	2.680	2.680	2.800	2.680	2.680	75	2.6800	-1.47%
2022-08-29	0	0.068	0.066	0.070	0.068	0.068	10,000	680	0.0680	2.720	2.640	2.800	2.720	2.720	250	2.7200	0.00%
2022-08-26	0	0.068	0.068	0.070	-	-	0	0	-	2.720	2.720	2.800	-	-	0	-	0.00%
2022-08-25	0	0.068	0.068	0.069	0.068	0.068	32,000	2,176	0.0680	2.720	2.720	2.760	2.720	2.720	800	2.7200	0.00%
2022-08-24	0	0.068	0.068	0.070	0.068	0.068	1,000	68	0.0680	2.720	2.720	2.800	2.720	2.720	25	2.7200	-9.33%
2022-08-23	0	0.075	0.068	0.075	0.075	0.075	52,000	3,900	0.0750	3.000	2.720	3.000	3.000	3.000	1,300	3.0000	8.70%
2022-08-22	0	0.069	0.068	0.069	0.069	0.075	472,000	33,172	0.0703	2.760	2.720	2.760	2.760	3.000	11,800	2.8112	-8.00%
2022-08-19	0	0.075	0.070	0.075	0.073	0.077	33,000	2,496	0.0756	3.000	2.800	3.000	2.920	3.080	825	3.0255	2.74%
2022-08-18	0	0.073	0.069	0.073	0.072	0.076	296,000	22,388	0.0756	2.920	2.760	2.920	2.880	3.040	7,400	3.0254	1.39%
2022-08-17	0	0.072	0.068	0.072	0.073	0.074	110,000	8,130	0.0739	2.880	2.720	2.880	2.920	2.960	2,750	2.9564	5.88%
2022-08-16	0	0.068	0.066	0.068	0.068	0.076	727,000	51,276	0.0705	2.720	2.640	2.720	2.720	3.040	18,175	2.8212	0.00%
2022-08-15	0	0.068	0.068	0.073	0.068	0.075	71,000	5,225	0.0736	2.720	2.720	2.920	2.720	3.000	1,775	2.9437	-6.85%
2022-08-12	0	0.073	0.067	0.073	0.074	0.074	50,000	3,700	0.0740	2.920	2.680	2.920	2.960	2.960	1,250	2.9600	0.00%
2022-08-11	0	0.073	0.067	0.073	0.074	0.074	20,000	1,480	0.0740	2.920	2.680	2.920	2.960	2.960	500	2.9600	4.29%
2022-08-10	0	0.070	0.070	0.072	0.070	0.070	11,000	770	0.0700	2.800	2.800	2.880	2.800	2.800	275	2.8000	6.06%
2022-08-09	0	0.066	0.065	0.070	-	-	0	0	-	2.640	2.600	2.800	-	-	0	-	0.00%
2022-08-08	0	0.066	0.066	0.070	0.066	0.066	50,000	3,300	0.0660	2.640	2.640	2.800	2.640	2.640	1,250	2.6400	-2.94%
2022-08-05	0	0.068	0.064	0.069	-	-	0	0	-	2.720	2.560	2.760	-	-	0	-	0.00%
2022-08-04	0	0.068	0.064	0.070	-	-	0	0	-	2.720	2.560	2.800	-	-	0	-	0.00%
2022-08-03	0	0.068	0.068	0.072	-	-	0	0	-	2.720	2.720	2.880	-	-	0	-	0.00%
2022-08-02	0	0.068	0.064	0.068	0.071	0.072	3,000	207	0.0690	2.720	2.560	2.720	2.840	2.880	75	2.7600	6.25%
2022-08-01	0	0.064	0.064	0.066	0.064	0.064	1,000	64	0.0640	2.560	2.560	2.640	2.560	2.560	25	2.5600	-3.03%
2022-07-29	0	0.066	0.066	0.071	0.066	0.066	1,101,000	72,672	0.0660	2.640	2.640	2.840	2.640	2.640	27,525	2.6402	-8.33%
2022-07-28	0	0.072	0.066	0.072	0.069	0.072	26,000	1,797	0.0691	2.880	2.640	2.880	2.760	2.880	650	2.7646	4.35%
2022-07-27	0	0.069	0.064	0.069	0.073	0.073	10,000	667	0.0667	2.760	2.560	2.760	2.920	2.920	250	2.6680	2.99%
2022-07-26	0	0.067	0.066	0.067	-	-	0	0	-	2.680	2.640	2.680	-	-	0	-	0.00%
2022-07-25	0	0.067	0.067	0.072	0.066	0.072	128,000	8,466	0.0661	2.680	2.680	2.880	2.640	2.880	3,200	2.6456	-1.47%
2022-07-22	0	0.068	0.068	0.072	0.068	0.072	933,530	63,549	0.0681	2.720	2.720	2.880	2.720	2.880	23,338	2.7230	0.00%
2022-07-21	0	0.068	0.068	0.073	-	-	0	0	-	2.720	2.720	2.920	-	-	0	-	0.00%
2022-07-20	0	0.068	0.068	0.073	-	-	0	0	-	2.720	2.720	2.920	-	-	0	-	0.00%
2022-07-19	0	0.068	0.068	0.072	0.068	0.073	604,000	41,087	0.0680	2.720	2.720	2.880	2.720	2.920	15,100	2.7210	0.00%
2022-07-18	0	0.068	0.067	0.070	0.068	0.074	504,000	34,280	0.0680	2.720	2.680	2.800	2.720	2.960	12,600	2.7206	3.03%
2022-07-15	0	0.066	0.066	0.069	0.066	0.068	250,000	16,504	0.0660	2.640	2.640	2.760	2.640	2.720	6,250	2.6406	-4.35%
2022-07-14	0	0.069	0.064	0.074	0.063	0.069	226,000	14,713	0.0651	2.760	2.560	2.960	2.520	2.760	5,650	2.6041	2.99%
2022-07-13	0	0.067	0.063	0.067	0.064	0.067	18,000	1,158	0.0643	2.680	2.520	2.680	2.560	2.680	450	2.5733	6.35%
2022-07-12	0	0.063	0.063	0.067	0.061	0.063	602,000	37,674	0.0626	2.520	2.520	2.680	2.440	2.520	15,050	2.5033	-7.35%
2022-07-11	0	0.068	0.062	0.068	0.068	0.069	168,000	11,591	0.0690	2.720	2.480	2.720	2.720	2.760	4,200	2.7598	-2.86%
2022-07-08	0	0.070	0.064	0.070	0.065	0.070	127,000	8,265	0.0651	2.800	2.560	2.800	2.600	2.800	3,175	2.6031	9.37%
2022-07-07	0	0.064	0.064	0.070	0.064	0.065	679,000	43,656	0.0643	2.560	2.560	2.800	2.560	2.600	16,975	2.5718	1.59%
2022-07-06	0	0.063	0.063	0.070	0.062	0.064	197,000	12,236	0.0621	2.520	2.520	2.800	2.480	2.560	4,925	2.4845	-3.08%
2022-07-05	0	0.065	0.065	0.070	-	-	0	0	-	2.600	2.600	2.800	-	-	0	-	0.00%
2022-07-04	0	0.065	0.064	0.070	0.065	0.065	75,000	4,875	0.0650	2.600	2.560	2.800	2.600	2.600	1,875	2.6000	-10.96%
2022-06-30	0	0.073	0.067	0.073	0.066	0.075	133,000	9,030	0.0679	2.920	2.680	2.920	2.640	3.000	3,325	2.7158	-1.35%
2022-06-29	0	0.074	0.065	0.075	0.064	0.078	766,000	53,002	0.0692	2.960	2.600	3.000	2.560	3.120	19,150	2.7677	15.62%
2022-06-28	0	0.064	0.064	0.066	0.064	0.064	51,000	3,264	0.0640	2.560	2.560	2.640	2.560	2.560	1,275	2.5600	-1.54%
2022-06-27	0	0.065	0.063	0.066	0.065	0.065	169,000	10,985	0.0650	2.600	2.520	2.640	2.600	2.600	4,225	2.6000	-5.80%
2022-06-24	0	0.069	0.062	0.072	-	-	0	0	-	2.760	2.480	2.880	-	-	0	-	0.00%
2022-06-23	0	0.069	0.069	0.073	-	-	0	0	-	2.760	2.760	2.920	-	-	0	-	0.00%
2022-06-22	0	0.069	0.066	0.069	0.064	0.070	160,000	10,897	0.0681	2.760	2.640	2.760	2.560	2.800	4,000	2.7243	7.81%
2022-06-21	0	0.064	0.060	0.064	0.064	0.065	381,000	24,717	0.0649	2.560	2.400	2.560	2.560	2.600	9,525	2.5950	-1.54%
2022-06-20	0	0.065	0.060	0.069	-	-	0	0	-	2.600	2.400	2.760	-	-	0	-	0.00%
2022-06-17	0	0.065	0.061	0.072	-	-	0	0	-	2.600	2.440	2.880	-	-	0	-	0.00%
2022-06-16	0	0.065	0.062	0.065	-	-	0	0	-	2.600	2.480	2.600	-	-	0	-	0.00%
2022-06-15	0	0.065	0.063	0.072	0.065	0.065	40,000	2,600	0.0650	2.600	2.520	2.880	2.600	2.600	1,000	2.6000	0.00%
2022-06-14	0	0.065	0.065	0.072	0.063	0.063	17,000	1,071	0.0630	2.600	2.600	2.880	2.520	2.520	425	2.5200	-9.72%
2022-06-13	0	0.072	0.063	0.072	-	-	0	0	-	2.880	2.520	2.880	-	-	0	-	0.00%
2022-06-10	0	0.072	0.064	0.073	0.072	0.072	8,000	576	0.0720	2.880	2.560	2.920	2.880	2.880	200	2.8800	-1.37%
2022-06-09	0	0.073	0.067	0.073	0.073	0.075	306,000	22,855	0.0747	2.920	2.680	2.920	2.920	3.000	7,650	2.9876	1.39%
2022-06-08	0	0.072	0.067	0.073	0.066	0.073	1,520,000	106,820	0.0703	2.880	2.680	2.920	2.640	2.920	38,000	2.8111	0.00%
2022-06-07	0	0.072	0.066	0.072	-	-	0	0	-	2.880	2.640	2.880	-	-	0	-	0.00%
2022-06-06	0	0.072	0.065	0.072	0.062	0.073	2,681,000	188,328	0.0702	2.880	2.600	2.880	2.480	2.920	67,025	2.8098	4.35%
2022-06-02	0	0.069	0.065	0.070	0.064	0.072	164,000	11,218	0.0684	2.760	2.600	2.800	2.560	2.880	4,100	2.7361	1.47%
2022-06-01	0	0.068	0.066	0.068	0.066	0.080	4,993,000	358,653	0.0718	2.720	2.640	2.720	2.640	3.200	124,825	2.8732	7.94%
2022-05-31	0	0.063	0.056	0.063	0.058	0.063	173,000	10,399	0.0601	2.520	2.240	2.520	2.320	2.520	4,325	2.4044	3.28%
2022-05-30	0	0.061	0.058	0.061	0.058	0.063	432,000	25,936	0.0600	2.440	2.320	2.440	2.320	2.520	10,800	2.4015	8.93%
2022-05-27	0	0.056	0.053	0.059	-	-	0	0	-	2.240	2.120	2.360	-	-	0	-	0.00%
2022-05-26	0	0.056	0.055	0.058	-	-	0	0	-	2.240	2.200	2.320	-	-	0	-	0.00%
2022-05-25	0	0.056	0.055	0.058	0.050	0.058	4,953,000	264,810	0.0535	2.240	2.200	2.320	2.000	2.320	123,825	2.1386	-9.68%
2022-05-24	0	0.062	0.059	0.062	0.058	0.068	348,000	21,411	0.0615	2.480	2.360	2.480	2.320	2.720	8,700	2.4610	-4.62%
2022-05-23	0	0.065	0.058	0.065	-	-	0	0	-	2.600	2.320	2.600	-	-	0	-	0.00%
2022-05-20	0	0.065	0.059	0.065	0.059	0.067	1,135,000	71,515	0.0630	2.600	2.360	2.600	2.360	2.680	28,375	2.5204	0.00%
2022-05-19	0	0.065	0.058	0.065	0.057	0.066	2,239,000	137,751	0.0615	2.600	2.320	2.600	2.280	2.640	55,975	2.4609	0.00%
2022-05-18	0	0.065	0.058	0.065	0.058	0.065	1,045,000	64,255	0.0615	2.600	2.320	2.600	2.320	2.600	26,125	2.4595	6.56%
2022-05-17	0	0.061	0.058	0.061	0.056	0.061	121,000	6,811	0.0563	2.440	2.320	2.440	2.240	2.440	3,025	2.2516	0.00%
2022-05-16	0	0.061	0.057	0.061	0.061	0.061	8,000	488	0.0610	2.440	2.280	2.440	2.440	2.440	200	2.4400	7.02%
2022-05-13	0	0.057	0.057	0.063	-	-	2,000	114	0.0570	2.280	2.280	2.520	-	-	50	2.2800	0.00%
2022-05-12	0	0.057	0.057	0.069	0.057	0.059	1,279,000	75,143	0.0588	2.280	2.280	2.760	2.280	2.360	31,975	2.3501	-16.18%
2022-05-11	0	0.068	0.059	0.068	0.068	0.071	101,000	7,055	0.0699	2.720	2.360	2.720	2.720	2.840	2,525	2.7941	17.24%
2022-05-10	0	0.058	0.058	0.072	0.058	0.061	317,000	18,684	0.0589	2.320	2.320	2.880	2.320	2.440	7,925	2.3576	-4.92%
2022-05-06	0	0.061	0.060	0.061	0.060	0.078	894,000	55,760	0.0624	2.440	2.400	2.440	2.400	3.120	22,350	2.4949	-6.15%
2022-05-05	0	0.065	0.065	0.075	0.062	0.082	4,388,000	323,285	0.0737	2.600	2.600	3.000	2.480	3.280	109,700	2.9470	6.56%
2022-05-04	0	0.061	0.059	0.062	0.058	0.077	2,364,000	160,921	0.0681	2.440	2.360	2.480	2.320	3.080	59,100	2.7229	5.17%
2022-05-03	0	0.058	0.055	0.070	0.051	0.058	1,104,000	59,050	0.0535	2.320	2.200	2.800	2.040	2.320	27,600	2.1395	-3.33%
2022-04-29	0	0.060	0.055	0.069	-	-	0	0	-	2.400	2.200	2.760	-	-	0	-	0.00%
2022-04-28	0	0.060	0.056	0.066	-	-	0	0	-	2.400	2.240	2.640	-	-	0	-	0.00%
2022-04-27	0	0.060	0.056	0.066	-	-	0	0	-	2.400	2.240	2.640	-	-	0	-	0.00%
2022-04-26	0	0.060	0.056	0.066	-	-	0	0	-	2.400	2.240	2.640	-	-	0	-	0.00%
2022-04-25	0	0.060	0.056	0.060	-	-	0	0	-	2.400	2.240	2.400	-	-	0	-	-6.25%
2022-04-22	0	0.064	0.056	0.064	0.064	0.068	1,460,000	95,840	0.0656	2.560	2.240	2.560	2.560	2.720	36,500	2.6258	-1.54%
2022-04-21	0	0.065	0.056	0.065	-	-	0	0	-	2.600	2.240	2.600	-	-	0	-	0.00%
2022-04-20	0	0.065	0.056	0.070	-	-	0	0	-	2.600	2.240	2.800	-	-	0	-	0.00%
2022-04-19	0	0.065	0.056	0.067	-	-	0	0	-	2.600	2.240	2.680	-	-	0	-	0.00%
2022-04-14	0	0.065	0.056	0.065	-	-	0	0	-	2.600	2.240	2.600	-	-	0	-	0.00%
2022-04-13	0	0.065	0.056	0.065	0.065	0.067	2,000	132	0.0660	2.600	2.240	2.600	2.600	2.680	50	2.6400	6.56%
2022-04-12	0	0.061	0.056	0.073	-	-	0	0	-	2.440	2.240	2.920	-	-	0	-	0.00%
2022-04-11	0	0.061	0.057	0.073	-	-	0	0	-	2.440	2.280	2.920	-	-	0	-	0.00%
2022-04-08	0	0.061	0.056	0.074	-	-	0	0	-	2.440	2.240	2.960	-	-	0	-	0.00%
2022-04-07	0	0.061	0.056	0.061	0.056	0.061	10,000	570	0.0570	2.440	2.240	2.440	2.240	2.440	250	2.2800	0.00%
2022-04-06	0	0.061	0.056	0.061	0.055	0.075	604,000	35,549	0.0589	2.440	2.240	2.440	2.200	3.000	15,100	2.3542	0.00%
2022-04-04	0	0.061	0.056	0.061	-	-	0	0	-	2.440	2.240	2.440	-	-	0	-	0.00%
2022-04-01	0	0.061	0.056	0.061	-	-	0	0	-	2.440	2.240	2.440	-	-	0	-	-1.61%
2022-03-31	0	0.062	0.060	0.062	0.056	0.062	286,000	17,100	0.0598	2.480	2.400	2.480	2.240	2.480	7,150	2.3916	0.00%
2022-03-30	0	0.062	0.056	0.062	0.055	0.062	28,000	1,617	0.0578	2.480	2.240	2.480	2.200	2.480	700	2.3100	-3.13%
2022-03-29	0	0.064	0.056	0.064	0.055	0.065	25,000	1,439	0.0576	2.560	2.240	2.560	2.200	2.600	625	2.3024	12.28%
2022-03-28	0	0.057	0.055	0.065	-	-	0	0	-	2.280	2.200	2.600	-	-	0	-	0.00%
2022-03-25	0	0.057	0.057	0.065	0.056	0.060	429,000	24,297	0.0566	2.280	2.280	2.600	2.240	2.400	10,725	2.2655	-16.18%
2022-03-24	0	0.068	0.056	0.068	-	-	0	0	-	2.720	2.240	2.720	-	-	0	-	0.00%
2022-03-23	0	0.068	0.056	0.068	0.068	0.079	198,000	13,670	0.0690	2.720	2.240	2.720	2.720	3.160	4,950	2.7616	17.24%
2022-03-22	0	0.058	0.053	0.063	-	-	0	0	-	2.320	2.120	2.520	-	-	0	-	0.00%
2022-03-21	0	0.058	0.053	0.061	-	-	0	0	-	2.320	2.120	2.440	-	-	0	-	0.00%
2022-03-18	0	0.058	0.055	0.060	0.055	0.059	284,000	16,172	0.0569	2.320	2.200	2.400	2.200	2.360	7,100	2.2777	-6.45%
2022-03-17	0	0.062	0.055	0.062	0.052	0.063	302,000	17,793	0.0589	2.480	2.200	2.480	2.080	2.520	7,550	2.3567	3.33%
2022-03-16	0	0.060	0.053	0.060	0.052	0.065	362,000	19,407	0.0536	2.400	2.120	2.400	2.080	2.600	9,050	2.1444	3.45%
2022-03-15	0	0.058	0.058	0.063	0.058	0.058	100,000	5,800	0.0580	2.320	2.320	2.520	2.320	2.320	2,500	2.3200	-9.38%
2022-03-14	0	0.064	0.054	0.064	0.065	0.073	147,000	9,563	0.0651	2.560	2.160	2.560	2.600	2.920	3,675	2.6022	10.34%
2022-03-11	0	0.058	0.058	0.066	0.058	0.075	8,000	529	0.0661	2.320	2.320	2.640	2.320	3.000	200	2.6450	-10.77%
2022-03-10	0	0.065	0.056	0.065	0.055	0.067	528,000	30,407	0.0576	2.600	2.240	2.600	2.200	2.680	13,200	2.3036	8.33%
2022-03-09	0	0.060	0.055	0.060	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	0.00%
2022-03-08	0	0.060	0.056	0.060	0.060	0.060	10,000	600	0.0600	2.400	2.240	2.400	2.400	2.400	250	2.4000	0.00%
2022-03-07	0	0.060	0.052	0.060	0.057	0.060	100,000	5,880	0.0588	2.400	2.080	2.400	2.280	2.400	2,500	2.3520	5.26%
2022-03-04	0	0.057	0.053	0.057	0.050	0.059	897,000	49,599	0.0553	2.280	2.120	2.280	2.000	2.360	22,425	2.2118	7.55%
2022-03-03	0	0.053	0.052	0.069	0.051	0.074	3,411,000	190,676	0.0559	2.120	2.080	2.760	2.040	2.960	85,275	2.2360	-15.87%
2022-03-02	0	0.063	0.063	0.075	0.063	0.065	140,000	9,052	0.0647	2.520	2.520	3.000	2.520	2.600	3,500	2.5863	-5.97%
2022-03-01	0	0.067	0.067	0.075	0.067	0.067	22,000	1,474	0.0670	2.680	2.680	3.000	2.680	2.680	550	2.6800	-12.99%
2022-02-28	0	0.077	0.067	0.077	-	-	0	0	-	3.080	2.680	3.080	-	-	0	-	0.00%
2022-02-25	0	0.077	0.067	0.077	-	-	0	0	-	3.080	2.680	3.080	-	-	0	-	0.00%
2022-02-24	0	0.077	0.067	0.077	0.066	0.077	314,000	24,034	0.0765	3.080	2.680	3.080	2.640	3.080	7,850	3.0617	4.05%
2022-02-23	0	0.074	0.066	0.081	-	-	0	0	-	2.960	2.640	3.240	-	-	0	-	0.00%
2022-02-22	0	0.074	0.066	0.080	-	-	0	0	-	2.960	2.640	3.200	-	-	0	-	0.00%
2022-02-21	0	0.074	0.066	0.079	-	-	0	0	-	2.960	2.640	3.160	-	-	0	-	0.00%
2022-02-18	0	0.074	0.065	0.080	-	-	0	0	-	2.960	2.600	3.200	-	-	0	-	-1.33%
2022-02-17	0	0.075	0.065	0.082	-	-	0	0	-	3.000	2.600	3.280	-	-	0	-	0.00%
2022-02-16	0	0.075	0.067	0.081	0.075	0.075	1,000	75	0.0750	3.000	2.680	3.240	3.000	3.000	25	3.0000	11.94%
2022-02-15	0	0.067	0.067	0.080	-	-	0	0	-	2.680	2.680	3.200	-	-	0	-	1.52%
2022-02-14	0	0.066	0.066	0.082	-	-	0	0	-	2.640	2.640	3.280	-	-	0	-	0.00%
2022-02-11	0	0.066	0.066	0.070	0.066	0.066	100,000	6,600	0.0660	2.640	2.640	2.800	2.640	2.640	2,500	2.6400	-10.81%
2022-02-10	0	0.074	0.065	0.080	0.074	0.074	1,000	74	0.0740	2.960	2.600	3.200	2.960	2.960	25	2.9600	10.45%
2022-02-09	0	0.067	0.067	0.082	0.067	0.067	8,000	536	0.0670	2.680	2.680	3.280	2.680	2.680	200	2.6800	0.00%
2022-02-08	0	0.067	0.065	0.081	0.067	0.067	207,000	13,869	0.0670	2.680	2.600	3.240	2.680	2.680	5,175	2.6800	-1.47%
2022-02-07	0	0.068	0.068	0.080	-	-	0	0	-	2.720	2.720	3.200	-	-	0	-	0.00%
2022-02-04	0	0.068	0.068	0.081	-	-	0	0	-	2.720	2.720	3.240	-	-	0	-	0.00%
2022-01-31	0	0.068	0.068	0.084	0.068	0.068	50,000	3,400	0.0680	2.720	2.720	3.360	2.720	2.720	1,250	2.7200	0.00%
2022-01-28	0	0.068	0.068	0.078	0.068	0.068	1,000	68	0.0680	2.720	2.720	3.120	2.720	2.720	25	2.7200	-13.92%
2022-01-27	0	0.079	0.068	0.079	-	-	0	0	-	3.160	2.720	3.160	-	-	0	-	-2.47%
2022-01-26	0	0.081	0.069	0.081	-	-	0	0	-	3.240	2.760	3.240	-	-	0	-	-3.57%
2022-01-25	0	0.084	0.069	0.084	0.069	0.085	11,000	775	0.0705	3.360	2.760	3.360	2.760	3.400	275	2.8182	23.53%
2022-01-24	0	0.068	0.068	0.081	-	-	0	0	-	2.720	2.720	3.240	-	-	0	-	0.00%
2022-01-21	0	0.068	0.068	0.080	-	-	0	0	-	2.720	2.720	3.200	-	-	0	-	0.00%
2022-01-20	0	0.068	0.068	0.080	-	-	0	0	-	2.720	2.720	3.200	-	-	0	-	0.00%
2022-01-19	0	0.068	0.068	0.080	0.068	0.068	46,000	3,128	0.0680	2.720	2.720	3.200	2.720	2.720	1,150	2.7200	-1.45%
2022-01-18	0	0.069	0.069	0.080	0.069	0.069	300,000	20,700	0.0690	2.760	2.760	3.200	2.760	2.760	7,500	2.7600	1.47%
2022-01-17	0	0.068	0.068	0.080	0.066	0.066	2,000	132	0.0660	2.720	2.720	3.200	2.640	2.640	50	2.6400	4.62%
2022-01-14	0	0.065	0.065	0.079	0.065	0.080	139,000	11,033	0.0794	2.600	2.600	3.160	2.600	3.200	3,475	3.1750	0.00%
2022-01-13	0	0.065	0.065	0.076	0.065	0.066	25,000	1,649	0.0660	2.600	2.600	3.040	2.600	2.640	625	2.6384	-1.52%
2022-01-12	0	0.066	0.065	0.070	0.066	0.075	3,000	216	0.0720	2.640	2.600	2.800	2.640	3.000	75	2.8800	-12.00%
2022-01-11	0	0.075	0.065	0.080	-	-	0	0	-	3.000	2.600	3.200	-	-	0	-	0.00%
2022-01-10	0	0.075	0.064	0.080	-	-	0	0	-	3.000	2.560	3.200	-	-	0	-	0.00%
2022-01-07	0	0.075	0.075	0.080	0.060	0.082	1,272,000	92,013	0.0723	3.000	3.000	3.200	2.400	3.280	31,800	2.8935	25.00%
2022-01-06	0	0.060	0.060	0.070	0.060	0.068	94,000	6,214	0.0661	2.400	2.400	2.800	2.400	2.720	2,350	2.6443	-15.49%
2022-01-05	0	0.071	0.068	0.071	0.068	0.071	55,000	3,902	0.0709	2.840	2.720	2.840	2.720	2.840	1,375	2.8378	4.41%
2022-01-04	0	0.068	0.068	0.071	0.068	0.071	2,000	139	0.0695	2.720	2.720	2.840	2.720	2.840	50	2.7800	-1.45%
2022-01-03	0	0.069	0.069	0.070	0.069	0.070	6,000	415	0.0692	2.760	2.760	2.800	2.760	2.800	150	2.7667	-1.43%
2021-12-31	0	0.070	0.070	0.085	-	-	0	0	-	2.800	2.800	3.400	-	-	0	-	0.00%
2021-12-30	0	0.070	0.069	0.082	-	-	0	0	-	2.800	2.760	3.280	-	-	0	-	0.00%
2021-12-29	0	0.070	0.067	0.080	0.070	0.070	1,000	70	0.0700	2.800	2.680	3.200	2.800	2.800	25	2.8000	0.00%
2021-12-28	0	0.070	0.070	0.075	0.069	0.070	34,000	2,378	0.0699	2.800	2.800	3.000	2.760	2.800	850	2.7976	-6.67%
2021-12-24	0	0.075	0.067	0.075	0.075	0.075	1,000	75	0.0750	3.000	2.680	3.000	3.000	3.000	25	3.0000	0.00%
2021-12-23	0	0.075	0.067	0.075	0.075	0.075	2,000	150	0.0750	3.000	2.680	3.000	3.000	3.000	50	3.0000	0.00%
2021-12-22	0	0.075	0.068	0.075	0.075	0.075	58,000	4,350	0.0750	3.000	2.720	3.000	3.000	3.000	1,450	3.0000	8.70%
2021-12-21	0	0.069	0.069	0.075	-	-	0	0	-	2.760	2.760	3.000	-	-	0	-	1.47%
2021-12-20	0	0.068	0.066	0.075	-	-	0	0	-	2.720	2.640	3.000	-	-	0	-	0.00%
2021-12-17	0	0.068	0.068	0.073	-	-	0	0	-	2.720	2.720	2.920	-	-	0	-	0.00%
2021-12-16	0	0.068	0.068	0.075	0.067	0.067	1,000	67	0.0670	2.720	2.720	3.000	2.680	2.680	25	2.6800	-9.33%
2021-12-15	0	0.075	0.070	0.075	0.075	0.075	1,000	75	0.0750	3.000	2.800	3.000	3.000	3.000	25	3.0000	8.70%
2021-12-14	0	0.069	0.069	0.075	0.068	0.069	121,000	8,229	0.0680	2.760	2.760	3.000	2.720	2.760	3,025	2.7203	0.00%
2021-12-13	0	0.069	0.069	0.079	0.069	0.072	3,000	210	0.0700	2.760	2.760	3.160	2.760	2.880	75	2.8000	-4.17%
2021-12-10	0	0.072	0.072	0.079	0.071	0.080	92,000	7,253	0.0788	2.880	2.880	3.160	2.840	3.200	2,300	3.1535	-11.11%
2021-12-09	0	0.081	0.070	0.081	0.082	0.082	543,000	44,526	0.0820	3.240	2.800	3.240	3.280	3.280	13,575	3.2800	15.71%
2021-12-08	0	0.070	0.070	0.083	-	-	0	0	-	2.800	2.800	3.320	-	-	0	-	1.45%
2021-12-07	0	0.069	0.069	0.083	-	-	0	0	-	2.760	2.760	3.320	-	-	0	-	0.00%
2021-12-06	0	0.069	0.069	0.083	0.067	0.067	2,000	134	0.0670	2.760	2.760	3.320	2.680	2.680	50	2.6800	-8.00%
2021-12-03	0	0.075	0.067	0.075	-	-	0	0	-	3.000	2.680	3.000	-	-	0	-	0.00%
2021-12-02	0	0.075	0.068	0.075	-	-	0	0	-	3.000	2.720	3.000	-	-	0	-	0.00%
2021-12-01	0	0.075	0.069	0.075	0.075	0.075	1,000	75	0.0750	3.000	2.760	3.000	3.000	3.000	25	3.0000	0.00%
2021-11-30	0	0.075	0.068	0.080	-	-	0	0	-	3.000	2.720	3.200	-	-	0	-	0.00%
2021-11-29	0	0.075	0.075	0.079	0.070	0.080	565,000	42,041	0.0744	3.000	3.000	3.160	2.800	3.200	14,125	2.9764	-6.25%
2021-11-26	0	0.080	0.061	0.080	0.066	0.085	141,000	11,146	0.0790	3.200	2.440	3.200	2.640	3.400	3,525	3.1620	21.21%
2021-11-25	0	0.066	0.066	0.079	0.066	0.066	172,000	11,352	0.0660	2.640	2.640	3.160	2.640	2.640	4,300	2.6400	0.00%
2021-11-24	0	0.066	0.066	0.080	0.066	0.066	32,000	2,112	0.0660	2.640	2.640	3.200	2.640	2.640	800	2.6400	-4.35%
2021-11-23	0	0.069	0.066	0.080	-	-	0	0	-	2.760	2.640	3.200	-	-	0	-	0.00%
2021-11-22	0	0.069	0.068	0.073	0.069	0.075	29,000	2,007	0.0692	2.760	2.720	2.920	2.760	3.000	725	2.7683	0.00%
2021-11-19	0	0.069	0.069	0.075	0.069	0.069	206,000	14,214	0.0690	2.760	2.760	3.000	2.760	2.760	5,150	2.7600	-8.00%
2021-11-18	0	0.075	0.067	0.075	0.075	0.075	339,000	25,425	0.0750	3.000	2.680	3.000	3.000	3.000	8,475	3.0000	-1.32%
2021-11-17	0	0.076	0.070	0.076	0.072	0.076	66,000	4,928	0.0747	3.040	2.800	3.040	2.880	3.040	1,650	2.9867	4.11%
2021-11-16	0	0.073	0.067	0.073	0.067	0.073	445,000	31,592	0.0710	2.920	2.680	2.920	2.680	2.920	11,125	2.8397	7.35%
2021-11-15	0	0.068	0.066	0.068	0.068	0.068	24,000	1,632	0.0680	2.720	2.640	2.720	2.720	2.720	600	2.7200	0.00%
2021-11-12	0	0.068	0.067	0.069	-	-	0	0	-	2.720	2.680	2.760	-	-	0	-	0.00%
2021-11-11	0	0.068	0.066	0.069	0.068	0.068	2,000	134	0.0670	2.720	2.640	2.760	2.720	2.720	50	2.6800	0.00%
2021-11-10	0	0.068	0.065	0.069	0.069	0.069	6,000	394	0.0657	2.720	2.600	2.760	2.760	2.760	150	2.6267	4.62%
2021-11-09	0	0.065	0.065	0.070	0.065	0.065	24,000	1,560	0.0650	2.600	2.600	2.800	2.600	2.600	600	2.6000	0.00%
2021-11-08	0	0.065	0.065	0.070	0.065	0.069	2,000	134	0.0670	2.600	2.600	2.800	2.600	2.760	50	2.6800	-4.41%
2021-11-05	0	0.068	0.065	0.069	0.065	0.069	735,000	48,083	0.0654	2.720	2.600	2.760	2.600	2.760	18,375	2.6168	4.62%
2021-11-04	0	0.065	0.065	0.070	0.065	0.065	49,000	3,185	0.0650	2.600	2.600	2.800	2.600	2.600	1,225	2.6000	-7.14%
2021-11-03	0	0.070	0.065	0.072	-	-	0	0	-	2.800	2.600	2.880	-	-	0	-	0.00%
2021-11-02	0	0.070	0.065	0.070	0.070	0.073	7,000	493	0.0704	2.800	2.600	2.800	2.800	2.920	175	2.8171	0.00%
2021-11-01	0	0.070	0.068	0.074	0.070	0.070	301,000	21,070	0.0700	2.800	2.720	2.960	2.800	2.800	7,525	2.8000	0.00%
2021-10-29	0	0.070	0.070	0.074	-	-	0	0	-	2.800	2.800	2.960	-	-	0	-	0.00%
2021-10-28	0	0.070	0.070	0.074	-	-	0	0	-	2.800	2.800	2.960	-	-	0	-	0.00%
2021-10-27	0	0.070	0.070	0.074	0.070	0.070	95,000	6,650	0.0700	2.800	2.800	2.960	2.800	2.800	2,375	2.8000	0.00%
2021-10-26	0	0.070	0.070	0.073	0.070	0.070	369,000	25,846	0.0700	2.800	2.800	2.920	2.800	2.800	9,225	2.8017	1.45%
2021-10-25	0	0.069	0.069	0.071	0.064	0.073	225,000	15,738	0.0699	2.760	2.760	2.840	2.560	2.920	5,625	2.7979	-5.48%
2021-10-22	0	0.073	0.073	0.077	0.073	0.080	3,755,000	284,962	0.0759	2.920	2.920	3.080	2.920	3.200	93,875	3.0355	-15.12%
2021-10-21	0	0.086	0.078	0.086	0.078	0.087	3,000	243	0.0810	3.440	3.120	3.440	3.120	3.480	75	3.2400	10.26%
2021-10-20	0	0.078	0.078	0.087	0.078	0.078	3,000	241	0.0803	3.120	3.120	3.480	3.120	3.120	75	3.2133	-8.24%
2021-10-19	0	0.085	0.078	0.085	0.085	0.085	1,000	85	0.0850	3.400	3.120	3.400	3.400	3.400	25	3.4000	-2.30%
2021-10-18	0	0.087	0.078	0.083	0.087	0.089	4,000	350	0.0875	3.480	3.120	3.320	3.480	3.560	100	3.5000	2.35%
2021-10-15	0	0.085	0.083	0.085	0.089	0.089	1,000	89	0.0890	3.400	3.320	3.400	3.560	3.560	25	3.5600	2.41%
2021-10-12	0	0.083	0.078	0.089	-	-	0	0	-	3.320	3.120	3.560	-	-	0	-	0.00%
2021-10-11	0	0.083	0.083	0.087	-	-	0	0	-	3.320	3.320	3.480	-	-	0	-	0.00%
2021-10-08	0	0.083	0.083	0.087	0.083	0.087	247,000	20,505	0.0830	3.320	3.320	3.480	3.320	3.480	6,175	3.3206	0.00%
2021-10-07	0	0.083	0.073	0.083	-	-	0	0	-	3.320	2.920	3.320	-	-	0	-	0.00%
2021-10-06	0	0.083	0.077	0.083	-	-	0	0	-	3.320	3.080	3.320	-	-	0	-	0.00%
2021-10-05	0	0.083	0.077	0.083	0.077	0.083	57,000	4,477	0.0785	3.320	3.080	3.320	3.080	3.320	1,425	3.1418	-1.19%
2021-10-04	0	0.084	0.077	0.089	-	-	0	0	-	3.360	3.080	3.560	-	-	0	-	0.00%
2021-09-30	0	0.084	0.077	0.084	-	-	0	0	-	3.360	3.080	3.360	-	-	0	-	0.00%
2021-09-29	0	0.084	0.078	0.084	0.077	0.084	4,000	323	0.0808	3.360	3.120	3.360	3.080	3.360	100	3.2300	0.00%
2021-09-28	0	0.084	0.078	0.084	0.084	0.084	400,000	33,600	0.0840	3.360	3.120	3.360	3.360	3.360	10,000	3.3600	0.00%
2021-09-27	0	0.084	0.078	0.084	0.078	0.084	58,000	4,828	0.0832	3.360	3.120	3.360	3.120	3.360	1,450	3.3297	-1.18%
2021-09-24	0	0.085	0.078	0.085	0.086	0.086	2,000	172	0.0860	3.400	3.120	3.400	3.440	3.440	50	3.4400	-1.16%
2021-09-23	0	0.086	0.078	0.082	0.079	0.087	40,000	3,467	0.0867	3.440	3.120	3.280	3.160	3.480	1,000	3.4670	-3.37%
2021-09-21	0	0.089	0.076	0.090	0.077	0.089	3,000	249	0.0830	3.560	3.040	3.600	3.080	3.560	75	3.3200	7.23%
2021-09-20	0	0.083	0.076	0.083	0.076	0.083	11,000	874	0.0795	3.320	3.040	3.320	3.040	3.320	275	3.1782	0.00%
2021-09-17	0	0.083	0.076	0.083	0.076	0.083	103,000	7,992	0.0776	3.320	3.040	3.320	3.040	3.320	2,575	3.1037	0.00%
2021-09-16	0	0.083	0.077	0.083	0.076	0.083	1,070,000	88,556	0.0828	3.320	3.080	3.320	3.040	3.320	26,750	3.3105	0.00%
2021-09-15	0	0.083	0.075	0.083	0.074	0.085	22,000	1,713	0.0779	3.320	3.000	3.320	2.960	3.400	550	3.1145	-1.19%
2021-09-14	0	0.084	0.073	0.084	0.084	0.084	2,000	168	0.0840	3.360	2.920	3.360	3.360	3.360	50	3.3600	0.00%
2021-09-13	0	0.084	0.076	0.084	0.076	0.085	125,000	10,017	0.0801	3.360	3.040	3.360	3.040	3.400	3,125	3.2054	2.44%
2021-09-10	0	0.082	0.075	0.084	0.073	0.084	237,000	17,663	0.0745	3.280	3.000	3.360	2.920	3.360	5,925	2.9811	-3.53%
2021-09-09	0	0.085	0.072	0.085	0.085	0.085	2,000	170	0.0850	3.400	2.880	3.400	3.400	3.400	50	3.4000	-1.16%
2021-09-08	0	0.086	0.072	0.086	-	-	0	0	-	3.440	2.880	3.440	-	-	0	-	-5.49%
2021-09-07	0	0.091	0.071	0.091	0.071	0.091	21,000	1,522	0.0725	3.640	2.840	3.640	2.840	3.640	525	2.8990	24.66%
2021-09-06	0	0.073	0.071	0.078	-	-	0	0	-	2.920	2.840	3.120	-	-	0	-	0.00%
2021-09-03	0	0.073	0.071	0.092	-	-	0	0	-	2.920	2.840	3.680	-	-	0	-	0.00%
2021-09-02	0	0.073	0.073	0.077	0.072	0.077	99,000	7,584	0.0766	2.920	2.920	3.080	2.880	3.080	2,475	3.0642	-2.67%
2021-09-01	0	0.075	0.071	0.076	0.076	0.076	2,000	152	0.0760	3.000	2.840	3.040	3.040	3.040	50	3.0400	-1.32%
2021-08-31	0	0.076	0.076	0.077	0.074	0.076	55,000	4,166	0.0757	3.040	3.040	3.080	2.960	3.040	1,375	3.0298	7.04%
2021-08-30	0	0.071	0.071	0.075	0.071	0.075	14,000	1,002	0.0716	2.840	2.840	3.000	2.840	3.000	350	2.8629	-2.74%
2021-08-27	0	0.073	0.070	0.075	-	-	0	0	-	2.920	2.800	3.000	-	-	0	-	0.00%
2021-08-26	0	0.073	0.073	0.075	0.073	0.073	4,000	292	0.0730	2.920	2.920	3.000	2.920	2.920	100	2.9200	-1.35%
2021-08-25	0	0.074	0.070	0.075	0.075	0.076	103,000	7,827	0.0760	2.960	2.800	3.000	3.000	3.040	2,575	3.0396	-2.63%
2021-08-24	0	0.076	0.071	0.076	0.070	0.076	20,000	1,406	0.0703	3.040	2.840	3.040	2.800	3.040	500	2.8120	0.00%
2021-08-23	0	0.076	0.071	0.077	0.077	0.077	15,000	1,155	0.0770	3.040	2.840	3.080	3.080	3.080	375	3.0800	0.00%
2021-08-20	0	0.076	0.068	0.076	0.068	0.076	4,000	282	0.0705	3.040	2.720	3.040	2.720	3.040	100	2.8200	1.33%
2021-08-19	0	0.075	0.068	0.076	0.068	0.075	31,000	2,269	0.0732	3.000	2.720	3.040	2.720	3.000	775	2.9277	0.00%
2021-08-18	0	0.075	0.070	0.075	0.068	0.075	9,000	640	0.0711	3.000	2.800	3.000	2.720	3.000	225	2.8444	1.35%
2021-08-17	0	0.074	0.071	0.075	0.076	0.076	5,000	377	0.0754	2.960	2.840	3.000	3.040	3.040	125	3.0160	-1.33%
2021-08-16	0	0.075	0.071	0.076	0.071	0.076	13,000	965	0.0742	3.000	2.840	3.040	2.840	3.040	325	2.9692	0.00%
2021-08-13	0	0.075	0.070	0.076	0.070	0.076	341,000	23,898	0.0701	3.000	2.800	3.040	2.800	3.040	8,525	2.8033	0.00%
2021-08-12	0	0.075	0.073	0.076	0.073	0.076	26,000	1,972	0.0758	3.000	2.920	3.040	2.920	3.040	650	3.0338	-1.32%
2021-08-11	0	0.076	0.074	0.076	0.074	0.076	4,000	300	0.0750	3.040	2.960	3.040	2.960	3.040	100	3.0000	0.00%
2021-08-10	0	0.076	0.070	0.076	0.070	0.076	11,000	826	0.0751	3.040	2.800	3.040	2.800	3.040	275	3.0036	0.00%
2021-08-09	0	0.076	0.073	0.076	0.073	0.076	3,000	222	0.0740	3.040	2.920	3.040	2.920	3.040	75	2.9600	4.11%
2021-08-06	0	0.073	0.073	0.076	0.073	0.076	3,000	222	0.0740	2.920	2.920	3.040	2.920	3.040	75	2.9600	0.00%
2021-08-05	0	0.073	0.073	0.075	0.073	0.076	42,000	3,076	0.0732	2.920	2.920	3.000	2.920	3.040	1,050	2.9295	-1.35%
2021-08-04	0	0.074	0.070	0.075	0.067	0.075	76,000	5,192	0.0683	2.960	2.800	3.000	2.680	3.000	1,900	2.7326	4.23%
2021-08-03	0	0.071	0.070	0.071	0.075	0.076	200,000	15,172	0.0759	2.840	2.800	2.840	3.000	3.040	5,000	3.0344	0.00%
2021-08-02	0	0.071	0.071	0.076	0.071	0.071	1,000	71	0.0710	2.840	2.840	3.040	2.840	2.840	25	2.8400	0.00%
2021-07-30	0	0.071	0.070	0.077	0.070	0.071	224,000	15,737	0.0703	2.840	2.800	3.080	2.800	2.840	5,600	2.8102	-5.33%
2021-07-29	0	0.075	0.070	0.079	0.068	0.077	621,000	47,098	0.0758	3.000	2.800	3.160	2.720	3.080	15,525	3.0337	5.63%
2021-07-28	0	0.071	0.069	0.075	0.063	0.078	5,200,000	350,185	0.0673	2.840	2.760	3.000	2.520	3.120	130,000	2.6937	-8.97%
2021-07-27	0	0.078	0.077	0.080	0.077	0.082	6,000	479	0.0798	3.120	3.080	3.200	3.080	3.280	150	3.1933	-2.50%
2021-07-26	0	0.080	0.078	0.082	0.077	0.086	382,000	29,940	0.0784	3.200	3.120	3.280	3.080	3.440	9,550	3.1351	-6.98%
2021-07-23	0	0.086	0.080	0.087	0.087	0.087	2,000	175	0.0875	3.440	3.200	3.480	3.480	3.480	50	3.5000	-1.15%
2021-07-22	0	0.087	0.079	0.089	0.089	0.089	2,000	178	0.0890	3.480	3.160	3.560	3.560	3.560	50	3.5600	4.82%
2021-07-21	0	0.083	0.078	0.087	0.078	0.083	61,000	5,016	0.0822	3.320	3.120	3.480	3.120	3.320	1,525	3.2892	6.41%
2021-07-20	0	0.078	0.077	0.083	0.077	0.083	169,000	13,049	0.0772	3.120	3.080	3.320	3.080	3.320	4,225	3.0885	-2.50%
2021-07-19	0	0.080	0.080	0.083	0.080	0.080	80,000	6,400	0.0800	3.200	3.200	3.320	3.200	3.200	2,000	3.2000	0.00%
2021-07-16	0	0.080	0.080	0.083	0.080	0.085	548,000	45,767	0.0835	3.200	3.200	3.320	3.200	3.400	13,700	3.3407	-1.23%
2021-07-15	0	0.081	0.078	0.082	-	-	0	0	-	3.240	3.120	3.280	-	-	0	-	-1.22%
2021-07-14	0	0.082	0.077	0.083	-	-	0	0	-	3.280	3.080	3.320	-	-	0	-	-1.20%
2021-07-13	0	0.083	0.077	0.083	0.077	0.084	2,000	161	0.0805	3.320	3.080	3.320	3.080	3.360	50	3.2200	7.79%
2021-07-12	0	0.077	0.077	0.085	0.077	0.083	435,000	34,422	0.0791	3.080	3.080	3.400	3.080	3.320	10,875	3.1652	-9.41%
2021-07-09	0	0.085	0.080	0.090	-	-	0	0	-	3.400	3.200	3.600	-	-	0	-	0.00%
2021-07-08	0	0.085	0.080	0.096	0.085	0.085	500,000	42,500	0.0850	3.400	3.200	3.840	3.400	3.400	12,500	3.4000	0.00%
2021-07-07	0	0.085	0.080	0.085	-	-	0	0	-	3.400	3.200	3.400	-	-	0	-	0.00%
2021-07-06	0	0.085	0.080	0.088	0.083	0.088	624,000	53,006	0.0849	3.400	3.200	3.520	3.320	3.520	15,600	3.3978	6.25%
2021-07-05	0	0.080	0.076	0.083	0.080	0.080	100,000	8,000	0.0800	3.200	3.040	3.320	3.200	3.200	2,500	3.2000	0.00%
2021-07-02	0	0.080	0.080	0.082	0.079	0.080	220,000	17,550	0.0798	3.200	3.200	3.280	3.160	3.200	5,500	3.1909	0.00%
2021-06-30	0	0.080	0.079	0.080	0.080	0.080	90,000	7,200	0.0800	3.200	3.160	3.200	3.200	3.200	2,250	3.2000	0.00%
2021-06-29	0	0.080	0.080	0.089	0.080	0.080	6,000	488	0.0813	3.200	3.200	3.560	3.200	3.200	150	3.2533	-2.44%
2021-06-28	0	0.082	0.079	0.089	-	-	0	0	-	3.280	3.160	3.560	-	-	0	-	0.00%
2021-06-25	0	0.082	0.081	0.082	0.081	0.082	501,000	40,781	0.0814	3.280	3.240	3.280	3.240	3.280	12,525	3.2560	0.00%
2021-06-24	0	0.082	0.082	0.085	0.080	0.088	331,000	27,896	0.0843	3.280	3.280	3.400	3.200	3.520	8,275	3.3711	-6.82%
2021-06-23	0	0.088	0.085	0.089	0.079	0.088	121,000	9,648	0.0797	3.520	3.400	3.560	3.160	3.520	3,025	3.1894	6.02%
2021-06-22	0	0.083	0.082	0.083	0.083	0.083	38,000	3,154	0.0830	3.320	3.280	3.320	3.320	3.320	950	3.3200	1.22%
2021-06-21	0	0.082	0.078	0.083	0.082	0.083	2,000	165	0.0825	3.280	3.120	3.320	3.280	3.320	50	3.3000	3.80%
2021-06-18	0	0.079	0.079	0.083	0.077	0.082	73,000	5,686	0.0779	3.160	3.160	3.320	3.080	3.280	1,825	3.1156	-3.66%
2021-06-17	0	0.082	0.076	0.084	-	-	0	0	-	3.280	3.040	3.360	-	-	0	-	-2.38%
2021-06-16	0	0.084	0.081	0.084	0.081	0.086	152,000	12,320	0.0811	3.360	3.240	3.360	3.240	3.440	3,800	3.2421	0.00%
2021-06-15	0	0.084	0.084	0.088	-	-	0	0	-	3.360	3.360	3.520	-	-	0	-	2.44%
2021-06-11	0	0.082	0.081	0.082	0.082	0.085	603,000	49,596	0.0822	3.280	3.240	3.280	3.280	3.400	15,075	3.2900	-3.53%
2021-06-10	0	0.085	0.084	0.085	0.084	0.088	389,000	33,033	0.0849	3.400	3.360	3.400	3.360	3.520	9,725	3.3967	-1.16%
2021-06-09	0	0.086	0.083	0.088	-	-	0	0	-	3.440	3.320	3.520	-	-	0	-	0.00%
2021-06-08	0	0.086	0.083	0.086	0.086	0.086	3,000	258	0.0860	3.440	3.320	3.440	3.440	3.440	75	3.4400	0.00%
2021-06-07	0	0.086	0.086	0.089	0.085	0.090	1,508,000	129,534	0.0859	3.440	3.440	3.560	3.400	3.600	37,700	3.4359	4.88%
2021-06-04	0	0.082	0.080	0.084	0.081	0.084	66,000	5,449	0.0826	3.280	3.200	3.360	3.240	3.360	1,650	3.3024	-7.87%
2021-06-03	0	0.089	0.087	0.089	0.083	0.089	907,000	77,935	0.0859	3.560	3.480	3.560	3.320	3.560	22,675	3.4370	5.95%
2021-06-02	0	0.084	0.084	0.085	0.083	0.087	613,000	51,941	0.0847	3.360	3.360	3.400	3.320	3.480	15,325	3.3893	-3.45%
2021-06-01	0	0.087	0.087	0.090	-	-	0	0	-	3.480	3.480	3.600	-	-	0	-	3.57%
2021-05-31	0	0.084	0.084	0.088	0.080	0.085	241,000	19,755	0.0820	3.360	3.360	3.520	3.200	3.400	6,025	3.2788	3.70%
2021-05-28	0	0.081	0.081	0.082	0.081	0.085	230,000	18,861	0.0820	3.240	3.240	3.280	3.240	3.400	5,750	3.2802	-1.22%
2021-05-27	0	0.082	0.081	0.085	0.077	0.082	4,000	319	0.0798	3.280	3.240	3.400	3.080	3.280	100	3.1900	-1.20%
2021-05-26	0	0.083	0.078	0.083	0.078	0.086	4,000	334	0.0835	3.320	3.120	3.320	3.120	3.440	100	3.3400	0.00%
2021-05-25	0	0.083	0.081	0.086	0.083	0.086	3,000	254	0.0847	3.320	3.240	3.440	3.320	3.440	75	3.3867	1.22%
2021-05-24	0	0.082	0.081	0.085	-	-	0	0	-	3.280	3.240	3.400	-	-	0	-	0.00%
2021-05-21	0	0.082	0.082	0.087	0.081	0.082	100,000	8,144	0.0814	3.280	3.280	3.480	3.240	3.280	2,500	3.2576	-4.65%
2021-05-20	0	0.086	0.081	0.087	-	-	0	0	-	3.440	3.240	3.480	-	-	0	-	-1.15%
2021-05-18	0	0.087	0.084	0.088	0.086	0.088	65,000	5,592	0.0860	3.480	3.360	3.520	3.440	3.520	1,625	3.4412	6.10%
2021-05-17	0	0.082	0.081	0.086	0.080	0.090	545,000	45,191	0.0829	3.280	3.240	3.440	3.200	3.600	13,625	3.3168	-13.68%
2021-05-14	0	0.095	0.080	0.095	0.077	0.097	12,000	1,074	0.0895	3.800	3.200	3.800	3.080	3.880	300	3.5800	21.79%
2021-05-13	0	0.078	0.078	0.080	0.077	0.082	406,000	32,832	0.0809	3.120	3.120	3.200	3.080	3.280	10,150	3.2347	-9.30%
2021-05-12	0	0.086	0.083	0.086	0.082	0.089	31,000	2,555	0.0824	3.440	3.320	3.440	3.280	3.560	775	3.2968	4.88%
2021-05-11	0	0.082	0.082	0.088	0.081	0.082	154,000	12,626	0.0820	3.280	3.280	3.520	3.240	3.280	3,850	3.2795	1.23%
2021-05-10	0	0.081	0.081	0.089	0.081	0.082	50,000	4,070	0.0814	3.240	3.240	3.560	3.240	3.280	1,250	3.2560	-1.22%
2021-05-07	0	0.082	0.081	0.088	0.081	0.082	3,000	244	0.0813	3.280	3.240	3.520	3.240	3.280	75	3.2533	1.23%
2021-05-06	0	0.081	0.080	0.081	0.081	0.088	6,000	507	0.0845	3.240	3.200	3.240	3.240	3.520	150	3.3800	-7.95%
2021-05-05	0	0.088	0.082	0.088	0.082	0.088	3,000	253	0.0843	3.520	3.280	3.520	3.280	3.520	75	3.3733	1.15%
2021-05-04	0	0.087	0.082	0.087	0.087	0.088	117,000	10,234	0.0875	3.480	3.280	3.480	3.480	3.520	2,925	3.4988	11.54%
2021-05-03	0	0.078	0.078	0.087	0.076	0.076	2,000	152	0.0760	3.120	3.120	3.480	3.040	3.040	50	3.0400	-11.36%
2021-04-30	0	0.088	0.082	0.088	0.088	0.088	3,000	264	0.0880	3.520	3.280	3.520	3.520	3.520	75	3.5200	0.00%
2021-04-29	0	0.088	0.084	0.088	0.086	0.089	6,000	526	0.0877	3.520	3.360	3.520	3.440	3.560	150	3.5067	2.33%
2021-04-28	0	0.086	0.085	0.087	0.084	0.096	1,157,000	99,264	0.0858	3.440	3.400	3.480	3.360	3.840	28,925	3.4318	2.38%
2021-04-27	0	0.084	0.081	0.084	0.080	0.085	685,000	55,825	0.0815	3.360	3.240	3.360	3.200	3.400	17,125	3.2599	0.00%
2021-04-26	0	0.084	0.081	0.084	0.079	0.084	234,000	18,566	0.0793	3.360	3.240	3.360	3.160	3.360	5,850	3.1737	3.70%
2021-04-23	0	0.081	0.081	0.084	0.080	0.085	485,000	39,036	0.0805	3.240	3.240	3.360	3.200	3.400	12,125	3.2195	2.53%
2021-04-22	0	0.079	0.079	0.085	0.079	0.081	370,000	29,630	0.0801	3.160	3.160	3.400	3.160	3.240	9,250	3.2032	1.28%
2021-04-21	0	0.078	0.077	0.081	-	-	0	0	-	3.120	3.080	3.240	-	-	0	-	0.00%
2021-04-20	0	0.078	0.077	0.081	-	-	0	0	-	3.120	3.080	3.240	-	-	0	-	0.00%
2021-04-19	0	0.078	0.076	0.081	-	-	0	0	-	3.120	3.040	3.240	-	-	0	-	0.00%
2021-04-16	0	0.078	0.077	0.081	-	-	0	0	-	3.120	3.080	3.240	-	-	0	-	0.00%
2021-04-15	0	0.078	0.078	0.081	0.077	0.078	300,000	23,150	0.0772	3.120	3.120	3.240	3.080	3.120	7,500	3.0867	1.30%
2021-04-14	0	0.077	0.077	0.081	0.077	0.077	55,000	4,235	0.0770	3.080	3.080	3.240	3.080	3.080	1,375	3.0800	0.00%
2021-04-13	0	0.077	0.077	0.082	-	-	0	0	-	3.080	3.080	3.280	-	-	0	-	1.32%
2021-04-12	0	0.076	0.076	0.082	0.076	0.082	2,000	158	0.0790	3.040	3.040	3.280	3.040	3.280	50	3.1600	-6.17%
2021-04-09	0	0.081	0.076	0.082	-	-	0	0	-	3.240	3.040	3.280	-	-	0	-	0.00%
2021-04-08	0	0.081	0.076	0.081	-	-	0	0	-	3.240	3.040	3.240	-	-	0	-	0.00%
2021-04-07	0	0.081	0.076	0.082	0.077	0.081	26,000	2,102	0.0808	3.240	3.040	3.280	3.080	3.240	650	3.2338	3.85%
2021-04-01	0	0.078	0.078	0.082	0.076	0.080	342,000	26,916	0.0787	3.120	3.120	3.280	3.040	3.200	8,550	3.1481	0.00%
2021-03-31	0	0.078	0.078	0.082	0.078	0.082	191,000	14,944	0.0782	3.120	3.120	3.280	3.120	3.280	4,775	3.1296	-4.88%
2021-03-30	0	0.082	0.080	0.085	0.085	0.085	1,000	85	0.0850	3.280	3.200	3.400	3.400	3.400	25	3.4000	0.00%
2021-03-29	0	0.082	0.079	0.081	0.080	0.085	53,000	4,250	0.0802	3.280	3.160	3.240	3.200	3.400	1,325	3.2075	-1.20%
2021-03-26	0	0.083	0.079	0.083	0.080	0.083	71,000	5,890	0.0830	3.320	3.160	3.320	3.200	3.320	1,775	3.3183	-1.19%
2021-03-25	0	0.084	0.080	0.086	0.075	0.086	645,000	53,016	0.0822	3.360	3.200	3.440	3.000	3.440	16,125	3.2878	7.69%
2021-03-24	0	0.078	0.078	0.080	0.078	0.080	6,000	472	0.0787	3.120	3.120	3.200	3.120	3.200	150	3.1467	-4.88%
2021-03-23	0	0.082	0.079	0.082	0.079	0.082	42,000	3,321	0.0791	3.280	3.160	3.280	3.160	3.280	1,050	3.1629	-2.38%
2021-03-22	0	0.084	0.081	0.084	-	-	0	0	-	3.360	3.240	3.360	-	-	0	-	-3.45%
2021-03-19	0	0.087	0.078	0.087	0.078	0.087	537,000	44,007	0.0819	3.480	3.120	3.480	3.120	3.480	13,425	3.2780	4.82%
2021-03-18	0	0.083	0.078	0.084	0.079	0.084	562,000	46,545	0.0828	3.320	3.120	3.360	3.160	3.360	14,050	3.3128	1.22%
2021-03-17	0	0.082	0.076	0.083	0.076	0.083	5,000	408	0.0816	3.280	3.040	3.320	3.040	3.320	125	3.2640	1.23%
2021-03-16	0	0.081	0.075	0.083	-	-	0	0	-	3.240	3.000	3.320	-	-	0	-	-1.22%
2021-03-15	0	0.082	0.077	0.083	0.073	0.083	12,000	891	0.0743	3.280	3.080	3.320	2.920	3.320	300	2.9700	2.50%
2021-03-12	0	0.080	0.079	0.080	0.080	0.081	381,000	30,501	0.0801	3.200	3.160	3.200	3.200	3.240	9,525	3.2022	-3.61%
2021-03-11	0	0.083	0.080	0.083	0.080	0.083	2,000	163	0.0815	3.320	3.200	3.320	3.200	3.320	50	3.2600	1.22%
2021-03-10	0	0.082	0.080	0.082	-	-	0	0	-	3.280	3.200	3.280	-	-	0	-	-1.20%
2021-03-09	0	0.083	0.079	0.083	0.079	0.083	60,000	4,949	0.0825	3.320	3.160	3.320	3.160	3.320	1,500	3.2993	5.06%
2021-03-08	0	0.079	0.078	0.079	0.078	0.079	49,000	3,875	0.0791	3.160	3.120	3.160	3.120	3.160	1,225	3.1633	-4.82%
2021-03-05	0	0.083	0.079	0.083	0.079	0.083	122,000	10,102	0.0828	3.320	3.160	3.320	3.160	3.320	3,050	3.3121	1.22%
2021-03-04	0	0.082	0.077	0.083	0.077	0.083	21,000	1,623	0.0773	3.280	3.080	3.320	3.080	3.320	525	3.0914	-2.38%
2021-03-03	0	0.084	0.076	0.084	0.081	0.087	203,000	17,050	0.0840	3.360	3.040	3.360	3.240	3.480	5,075	3.3596	3.70%
2021-03-02	0	0.081	0.078	0.082	0.078	0.083	411,000	32,473	0.0790	3.240	3.120	3.280	3.120	3.320	10,275	3.1604	-1.22%
2021-03-01	0	0.082	0.077	0.083	0.075	0.082	260,000	20,581	0.0792	3.280	3.080	3.320	3.000	3.280	6,500	3.1663	-1.20%
2021-02-26	0	0.083	0.080	0.083	0.080	0.083	52,000	4,241	0.0816	3.320	3.200	3.320	3.200	3.320	1,300	3.2623	1.22%
2021-02-25	0	0.082	0.080	0.083	0.080	0.083	2,459,000	196,987	0.0801	3.280	3.200	3.320	3.200	3.320	61,475	3.2043	2.50%
2021-02-24	0	0.080	0.079	0.084	0.078	0.085	724,000	59,492	0.0822	3.200	3.160	3.360	3.120	3.400	18,100	3.2869	-5.88%
2021-02-23	0	0.085	0.085	0.092	0.085	0.092	42,000	3,833	0.0913	3.400	3.400	3.680	3.400	3.680	1,050	3.6505	-1.16%
2021-02-22	0	0.086	0.086	0.097	0.086	0.091	224,000	19,339	0.0863	3.440	3.440	3.880	3.440	3.640	5,600	3.4534	-5.49%
2021-02-19	0	0.091	0.091	0.097	0.086	0.091	1,068,000	91,831	0.0860	3.640	3.640	3.880	3.440	3.640	26,700	3.4394	15.19%
2021-02-18	0	0.079	0.078	0.089	0.077	0.082	1,839,000	144,403	0.0785	3.160	3.120	3.560	3.080	3.280	45,975	3.1409	-11.24%
2021-02-17	0	0.089	0.084	0.089	0.084	0.091	1,426,000	126,955	0.0890	3.560	3.360	3.560	3.360	3.640	35,650	3.5612	2.30%
2021-02-16	0	0.087	0.081	0.087	0.077	0.088	819,000	67,575	0.0825	3.480	3.240	3.480	3.080	3.520	20,475	3.3004	12.99%
2021-02-11	0	0.077	0.070	0.077	-	-	0	0	-	3.080	2.800	3.080	-	-	0	-	-1.28%
2021-02-10	0	0.078	0.075	0.078	0.071	0.078	41,000	2,998	0.0731	3.120	3.000	3.120	2.840	3.120	1,025	2.9249	4.00%
2021-02-09	0	0.075	0.075	0.081	-	-	0	0	-	3.000	3.000	3.240	-	-	0	-	2.74%
2021-02-08	0	0.073	0.073	0.081	0.071	0.073	211,000	15,192	0.0720	2.920	2.920	3.240	2.840	2.920	5,275	2.8800	-10.98%
2021-02-05	0	0.082	0.082	0.088	0.068	0.086	823,000	66,757	0.0811	3.280	3.280	3.520	2.720	3.440	20,575	3.2446	12.33%
2021-02-04	0	0.073	0.067	0.074	0.074	0.074	70,000	5,180	0.0740	2.920	2.680	2.960	2.960	2.960	1,750	2.9600	-1.35%
2021-02-03	0	0.074	0.070	0.082	-	-	0	0	-	2.960	2.800	3.280	-	-	0	-	0.00%
2021-02-02	0	0.074	0.074	0.080	0.074	0.074	100,000	7,400	0.0740	2.960	2.960	3.200	2.960	2.960	2,500	2.9600	0.00%
2021-02-01	0	0.074	0.074	0.080	0.074	0.080	101,000	8,074	0.0799	2.960	2.960	3.200	2.960	3.200	2,525	3.1976	-8.64%
2021-01-29	0	0.081	0.075	0.082	0.070	0.082	496,000	35,797	0.0722	3.240	3.000	3.280	2.800	3.280	12,400	2.8869	-1.22%
2021-01-28	0	0.082	0.068	0.082	0.072	0.082	20,000	1,560	0.0780	3.280	2.720	3.280	2.880	3.280	500	3.1200	5.13%
2021-01-27	0	0.078	0.068	0.079	-	-	0	0	-	3.120	2.720	3.160	-	-	0	-	0.00%
2021-01-26	0	0.078	0.070	0.083	0.067	0.084	292,000	21,412	0.0733	3.120	2.800	3.320	2.680	3.360	7,300	2.9332	0.00%
2021-01-25	0	0.078	0.078	0.082	0.078	0.082	42,000	3,440	0.0819	3.120	3.120	3.280	3.120	3.280	1,050	3.2762	-4.88%
2021-01-22	0	0.082	0.075	0.082	0.077	0.082	5,004,000	410,319	0.0820	3.280	3.000	3.280	3.080	3.280	125,100	3.2799	2.50%
2021-01-21	0	0.080	0.077	0.080	0.077	0.080	255,000	20,397	0.0800	3.200	3.080	3.200	3.080	3.200	6,375	3.1995	3.90%
2021-01-20	0	0.077	0.077	0.080	-	-	0	0	-	3.080	3.080	3.200	-	-	0	-	1.32%
2021-01-19	0	0.076	0.075	0.076	0.075	0.076	248,000	18,801	0.0758	3.040	3.000	3.040	3.000	3.040	6,200	3.0324	1.33%
2021-01-18	0	0.075	0.075	0.083	0.075	0.075	2,000	150	0.0750	3.000	3.000	3.320	3.000	3.000	50	3.0000	0.00%
2021-01-15	0	0.075	0.074	0.075	0.074	0.075	252,000	18,898	0.0750	3.000	2.960	3.000	2.960	3.000	6,300	2.9997	2.74%
2021-01-14	0	0.073	0.073	0.083	0.073	0.083	100,000	7,920	0.0792	2.920	2.920	3.320	2.920	3.320	2,500	3.1680	-12.05%
2021-01-13	0	0.083	0.072	0.084	0.078	0.081	5,216,000	426,216	0.0817	3.320	2.880	3.360	3.120	3.240	130,400	3.2685	15.28%
2021-01-12	0	0.072	0.072	0.075	0.070	0.073	553,000	39,742	0.0719	2.880	2.880	3.000	2.800	2.920	13,825	2.8746	-1.37%
2021-01-11	0	0.073	0.072	0.078	-	-	0	0	-	2.920	2.880	3.120	-	-	0	-	0.00%
2021-01-08	0	0.073	0.073	0.084	0.073	0.082	5,128,000	411,625	0.0803	2.920	2.920	3.360	2.920	3.280	128,200	3.2108	-1.35%
2021-01-07	0	0.074	0.074	0.082	0.074	0.075	162,000	12,154	0.0750	2.960	2.960	3.280	2.960	3.000	4,050	3.0010	0.00%
2021-01-06	0	0.074	0.074	0.080	0.074	0.079	5,251,000	417,591	0.0795	2.960	2.960	3.200	2.960	3.160	131,275	3.1810	-9.76%
2021-01-05	0	0.082	0.075	0.084	0.074	0.084	2,255,000	169,565	0.0752	3.280	3.000	3.360	2.960	3.360	56,375	3.0078	9.33%
2021-01-04	0	0.075	0.075	0.083	0.075	0.082	101,000	8,275	0.0819	3.000	3.000	3.320	3.000	3.280	2,525	3.2772	-1.32%
2020-12-31	0	0.076	0.076	0.080	-	-	0	0	-	3.040	3.040	3.200	-	-	0	-	0.00%
2020-12-30	0	0.076	0.076	0.080	-	-	0	0	-	3.040	3.040	3.200	-	-	0	-	0.00%
2020-12-29	0	0.076	0.076	0.078	0.075	0.076	2,002,000	154,151	0.0770	3.040	3.040	3.120	3.000	3.040	50,050	3.0799	-3.80%
2020-12-28	0	0.079	0.075	0.081	0.077	0.079	205,000	16,078	0.0784	3.160	3.000	3.240	3.080	3.160	5,125	3.1372	1.28%
2020-12-24	0	0.078	0.078	0.085	0.078	0.078	195,000	15,210	0.0780	3.120	3.120	3.400	3.120	3.120	4,875	3.1200	-1.27%
2020-12-23	0	0.079	0.079	0.083	0.079	0.079	132,000	10,428	0.0790	3.160	3.160	3.320	3.160	3.160	3,300	3.1600	0.00%
2020-12-22	0	0.079	0.079	0.085	0.079	0.080	273,000	21,603	0.0791	3.160	3.160	3.400	3.160	3.200	6,825	3.1653	0.00%
2020-12-21	0	0.079	0.079	0.085	0.079	0.080	321,000	25,560	0.0796	3.160	3.160	3.400	3.160	3.200	8,025	3.1850	0.00%
2020-12-18	0	0.079	0.079	0.084	0.075	0.083	2,269,000	178,238	0.0786	3.160	3.160	3.360	3.000	3.320	56,725	3.1421	-7.06%
2020-12-17	0	0.085	0.083	0.085	0.085	0.088	85,000	7,315	0.0861	3.400	3.320	3.400	3.400	3.520	2,125	3.4424	-3.41%
2020-12-16	0	0.088	0.085	0.088	0.089	0.089	10,000	890	0.0890	3.520	3.400	3.520	3.560	3.560	250	3.5600	0.00%
2020-12-15	0	0.088	0.081	0.088	0.088	0.088	31,000	2,728	0.0880	3.520	3.240	3.520	3.520	3.520	775	3.5200	7.32%
2020-12-14	0	0.082	0.082	0.089	0.081	0.082	58,000	4,718	0.0813	3.280	3.280	3.560	3.240	3.280	1,450	3.2538	1.23%
2020-12-11	0	0.081	0.081	0.090	-	-	0	0	-	3.240	3.240	3.600	-	-	0	-	0.00%
2020-12-10	0	0.081	0.081	0.090	0.081	0.081	453,000	36,693	0.0810	3.240	3.240	3.600	3.240	3.240	11,325	3.2400	-1.22%
2020-12-09	0	0.082	0.082	0.089	-	-	0	0	-	3.280	3.280	3.560	-	-	0	-	1.23%
2020-12-08	0	0.081	0.081	0.088	0.081	0.082	238,000	19,473	0.0818	3.240	3.240	3.520	3.240	3.280	5,950	3.2728	-1.22%
2020-12-07	0	0.082	0.082	0.085	0.081	0.081	8,000	648	0.0810	3.280	3.280	3.400	3.240	3.240	200	3.2400	-3.53%
2020-12-04	0	0.085	0.081	0.090	-	-	0	0	-	3.400	3.240	3.600	-	-	0	-	0.00%
2020-12-03	0	0.085	0.083	0.090	0.085	0.085	500,000	42,500	0.0850	3.400	3.320	3.600	3.400	3.400	12,500	3.4000	0.00%
2020-12-02	0	0.085	0.085	0.088	0.080	0.085	1,423,000	118,745	0.0834	3.400	3.400	3.520	3.200	3.400	35,575	3.3379	-4.49%
2020-12-01	0	0.089	0.086	0.095	-	-	0	0	-	3.560	3.440	3.800	-	-	0	-	0.00%
2020-11-30	0	0.089	0.088	0.091	-	-	0	0	-	3.560	3.520	3.640	-	-	0	-	0.00%
2020-11-27	0	0.089	0.085	0.092	0.089	0.090	1,094,000	97,460	0.0891	3.560	3.400	3.680	3.560	3.600	27,350	3.5634	-1.11%
2020-11-26	0	0.090	0.084	0.097	0.090	0.090	6,000	540	0.0900	3.600	3.360	3.880	3.600	3.600	150	3.6000	0.00%
2020-11-25	0	0.090	0.088	0.090	0.088	0.090	4,000	354	0.0885	3.600	3.520	3.600	3.520	3.600	100	3.5400	2.27%
2020-11-24	0	0.088	0.085	0.090	0.088	0.088	2,000	176	0.0880	3.520	3.400	3.600	3.520	3.520	50	3.5200	0.00%
2020-11-23	0	0.088	0.084	0.088	-	-	0	0	-	3.520	3.360	3.520	-	-	0	-	0.00%
2020-11-20	0	0.088	0.087	0.090	0.088	0.088	150,000	13,200	0.0880	3.520	3.480	3.600	3.520	3.520	3,750	3.5200	0.00%
2020-11-19	0	0.088	0.085	0.088	0.084	0.088	171,000	14,568	0.0852	3.520	3.400	3.520	3.360	3.520	4,275	3.4077	0.00%
2020-11-18	0	0.088	0.084	0.088	0.083	0.088	65,000	5,645	0.0868	3.520	3.360	3.520	3.320	3.520	1,625	3.4738	2.33%
2020-11-17	0	0.086	0.082	0.086	0.080	0.093	2,931,000	244,726	0.0835	3.440	3.280	3.440	3.200	3.720	73,275	3.3398	-2.27%
2020-11-16	0	0.088	0.088	0.089	0.085	0.085	5,000	425	0.0850	3.520	3.520	3.560	3.400	3.400	125	3.4000	-1.12%
2020-11-13	0	0.089	0.089	0.091	0.085	0.091	113,000	9,911	0.0877	3.560	3.560	3.640	3.400	3.640	2,825	3.5083	-1.11%
2020-11-12	0	0.090	0.085	0.097	-	-	0	0	-	3.600	3.400	3.880	-	-	0	-	0.00%
2020-11-11	0	0.090	0.087	0.097	-	-	0	0	-	3.600	3.480	3.880	-	-	0	-	0.00%
2020-11-10	0	0.090	0.089	0.097	-	-	0	0	-	3.600	3.560	3.880	-	-	0	-	0.00%
2020-11-09	0	0.090	0.088	0.090	0.090	0.090	500,000	45,000	0.0900	3.600	3.520	3.600	3.600	3.600	12,500	3.6000	-1.10%
2020-11-06	0	0.091	0.086	0.091	0.092	0.092	50,000	4,600	0.0920	3.640	3.440	3.640	3.680	3.680	1,250	3.6800	-2.15%
2020-11-05	0	0.093	0.087	0.093	-	-	0	0	-	3.720	3.480	3.720	-	-	0	-	-3.12%
2020-11-04	0	0.096	0.090	0.096	0.091	0.097	47,000	4,289	0.0913	3.840	3.600	3.840	3.640	3.880	1,175	3.6502	5.49%
2020-11-03	0	0.091	0.091	0.097	0.090	0.092	944,000	86,090	0.0912	3.640	3.640	3.880	3.600	3.680	23,600	3.6479	-1.09%
2020-11-02	0	0.092	0.085	0.098	0.092	0.092	21,000	1,932	0.0920	3.680	3.400	3.920	3.680	3.680	525	3.6800	1.10%
2020-10-30	0	0.091	0.085	0.097	0.090	0.092	260,000	23,620	0.0908	3.640	3.400	3.880	3.600	3.680	6,500	3.6338	-1.09%
2020-10-29	0	0.092	0.088	0.093	0.090	0.093	422,000	37,995	0.0900	3.680	3.520	3.720	3.600	3.720	10,550	3.6014	5.75%
2020-10-28	0	0.087	0.086	0.095	0.085	0.095	10,000	930	0.0930	3.480	3.440	3.800	3.400	3.800	250	3.7200	-3.33%
2020-10-27	0	0.090	0.085	0.090	0.090	0.092	405,000	37,250	0.0920	3.600	3.400	3.600	3.600	3.680	10,125	3.6790	-3.23%
2020-10-23	0	0.093	0.093	0.097	0.092	0.094	325,000	30,330	0.0933	3.720	3.720	3.880	3.680	3.760	8,125	3.7329	1.09%
2020-10-22	0	0.092	0.092	0.097	0.092	0.092	17,000	1,564	0.0920	3.680	3.680	3.880	3.680	3.680	425	3.6800	-5.15%
2020-10-21	0	0.097	0.092	0.097	-	-	0	0	-	3.880	3.680	3.880	-	-	0	-	-1.02%
2020-10-20	0	0.098	0.092	0.098	-	-	0	0	-	3.920	3.680	3.920	-	-	0	-	0.00%
2020-10-19	0	0.098	0.089	0.098	-	-	0	0	-	3.920	3.560	3.920	-	-	0	-	0.00%
2020-10-16	0	0.098	0.091	0.099	0.098	0.098	10,000	980	0.0980	3.920	3.640	3.960	3.920	3.920	250	3.9200	4.26%
2020-10-15	0	0.094	0.091	0.100	0.094	0.094	100,000	9,400	0.0940	3.760	3.640	4.000	3.760	3.760	2,500	3.7600	1.08%
2020-10-14	0	0.093	0.093	0.096	0.093	0.096	63,000	5,890	0.0935	3.720	3.720	3.840	3.720	3.840	1,575	3.7397	-3.12%
2020-10-12	0	0.096	0.095	0.100	0.093	0.100	141,000	13,370	0.0948	3.840	3.800	4.000	3.720	4.000	3,525	3.7929	-2.04%
2020-10-09	0	0.098	0.094	0.098	0.094	0.098	221,000	21,108	0.0955	3.920	3.760	3.920	3.760	3.920	5,525	3.8205	0.00%
2020-10-08	0	0.098	0.093	0.099	0.097	0.098	139,000	13,621	0.0980	3.920	3.720	3.960	3.880	3.920	3,475	3.9197	3.16%
2020-10-07	0	0.095	0.093	0.098	0.093	0.095	312,000	29,088	0.0932	3.800	3.720	3.920	3.720	3.800	7,800	3.7292	3.26%
2020-10-06	0	0.092	0.092	0.099	0.090	0.092	330,000	30,200	0.0915	3.680	3.680	3.960	3.600	3.680	8,250	3.6606	-8.00%
2020-10-05	0	0.100	0.091	0.100	-	-	0	0	-	4.000	3.640	4.000	-	-	0	-	0.00%
2020-09-30	0	0.100	0.091	0.100	0.100	0.100	500,000	50,000	0.1000	4.000	3.640	4.000	4.000	4.000	12,500	4.0000	8.70%
2020-09-29	0	0.092	0.092	0.099	0.091	0.097	166,000	15,196	0.0915	3.680	3.680	3.960	3.640	3.880	4,150	3.6617	-8.00%
2020-09-28	0	0.100	0.091	0.100	0.100	0.100	11,000	1,100	0.1000	4.000	3.640	4.000	4.000	4.000	275	4.0000	6.38%
2020-09-25	0	0.094	0.094	0.101	0.094	0.105	122,000	11,628	0.0953	3.760	3.760	4.040	3.760	4.200	3,050	3.8125	-1.05%
2020-09-24	0	0.095	0.095	0.097	0.093	0.098	331,000	31,676	0.0957	3.800	3.800	3.880	3.720	3.920	8,275	3.8279	-3.06%
2020-09-23	0	0.098	0.098	0.103	0.098	0.100	202,000	20,196	0.1000	3.920	3.920	4.120	3.920	4.000	5,050	3.9992	-2.00%
2020-09-22	0	0.100	0.096	0.101	0.100	0.106	402,000	40,542	0.1009	4.000	3.840	4.040	4.000	4.240	10,050	4.0340	-3.85%
2020-09-21	0	0.104	0.100	0.105	0.100	0.109	2,109,000	213,882	0.1014	4.160	4.000	4.200	4.000	4.360	52,725	4.0566	-2.80%
2020-09-18	0	0.107	0.101	0.108	0.100	0.108	780,000	82,721	0.1061	4.280	4.040	4.320	4.000	4.320	19,500	4.2421	5.94%
2020-09-17	0	0.101	0.101	0.105	0.101	0.101	47,000	4,747	0.1010	4.040	4.040	4.200	4.040	4.040	1,175	4.0400	-0.98%
2020-09-16	0	0.102	0.102	0.103	0.100	0.109	1,199,000	123,447	0.1030	4.080	4.080	4.120	4.000	4.360	29,975	4.1183	-6.42%
2020-09-15	0	0.109	0.109	0.114	0.109	0.119	2,232,000	254,195	0.1139	4.360	4.360	4.560	4.360	4.760	55,800	4.5555	0.00%
2020-09-14	0	0.109	0.108	0.115	0.108	0.109	258,000	27,900	0.1081	4.360	4.320	4.600	4.320	4.360	6,450	4.3256	5.83%
2020-09-11	0	0.103	0.103	0.108	0.101	0.115	1,098,000	117,821	0.1073	4.120	4.120	4.320	4.040	4.600	27,450	4.2922	-4.63%
2020-09-10	0	0.108	0.105	0.111	0.100	0.123	5,976,000	656,082	0.1098	4.320	4.200	4.440	4.000	4.920	149,400	4.3914	-16.28%
2020-09-09	0	0.129	0.129	0.130	0.120	0.142	5,797,000	754,850	0.1302	5.160	5.160	5.200	4.800	5.680	144,925	5.2086	-4.44%
2020-09-08	0	0.135	0.130	0.133	0.121	0.140	6,010,200	798,980	0.1329	5.400	5.200	5.320	4.840	5.600	150,255	5.3175	11.57%
2020-09-07	0	0.121	0.120	0.121	0.109	0.180	31,264,000	4,423,245	0.1415	4.840	4.800	4.840	4.360	7.200	781,600	5.6592	15.24%
2020-09-04	0	0.105	0.105	0.107	0.093	0.107	5,145,000	534,090	0.1038	4.200	4.200	4.280	3.720	4.280	128,625	4.1523	17.98%
2020-09-03	0	0.089	0.089	0.095	0.089	0.093	50,000	4,610	0.0922	3.560	3.560	3.800	3.560	3.720	1,250	3.6880	-4.30%
2020-09-02	0	0.093	0.090	0.096	0.092	0.093	40,000	3,704	0.0926	3.720	3.600	3.840	3.680	3.720	1,000	3.7040	1.09%
2020-09-01	0	0.092	0.090	0.093	0.090	0.095	9,013,000	811,905	0.0901	3.680	3.600	3.720	3.600	3.800	225,325	3.6033	-3.16%
2020-08-31	0	0.095	0.093	0.099	0.095	0.100	104,000	9,896	0.0952	3.800	3.720	3.960	3.800	4.000	2,600	3.8062	-5.00%
2020-08-28	0	0.100	0.095	0.100	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2020-08-27	0	0.100	0.097	0.103	0.096	0.103	5,642,000	564,180	0.1000	4.000	3.880	4.120	3.840	4.120	141,050	3.9999	0.00%
2020-08-26	0	0.100	0.096	0.100	0.099	0.103	1,615,000	161,728	0.1001	4.000	3.840	4.000	3.960	4.120	40,375	4.0056	-8.26%
2020-08-25	0	0.109	0.105	0.109	0.109	0.109	100,000	10,900	0.1090	4.360	4.200	4.360	4.360	4.360	2,500	4.3600	2.83%
2020-08-24	0	0.106	0.102	0.106	0.105	0.106	4,600,000	487,591	0.1060	4.240	4.080	4.240	4.200	4.240	115,000	4.2399	1.92%
2020-08-21	0	0.104	0.102	0.107	0.100	0.109	333,000	35,828	0.1076	4.160	4.080	4.280	4.000	4.360	8,325	4.3037	0.00%
2020-08-20	0	0.104	0.098	0.109	0.098	0.104	4,873,000	506,160	0.1039	4.160	3.920	4.360	3.920	4.160	121,825	4.1548	1.96%
2020-08-19	0	0.102	0.102	0.109	0.098	0.111	776,000	81,816	0.1054	4.080	4.080	4.360	3.920	4.440	19,400	4.2173	-1.92%
2020-08-18	0	0.104	0.099	0.104	0.099	0.113	6,517,000	682,017	0.1047	4.160	3.960	4.160	3.960	4.520	162,925	4.1861	4.00%
2020-08-17	0	0.100	0.095	0.100	0.100	0.100	144,000	14,400	0.1000	4.000	3.800	4.000	4.000	4.000	3,600	4.0000	-6.54%
2020-08-14	0	0.107	0.094	0.107	0.107	0.112	23,000	2,485	0.1080	4.280	3.760	4.280	4.280	4.480	575	4.3217	7.00%
2020-08-13	0	0.100	0.100	0.102	0.099	0.115	6,223,000	624,058	0.1003	4.000	4.000	4.080	3.960	4.600	155,575	4.0113	-5.66%
2020-08-12	0	0.106	0.105	0.108	0.104	0.119	1,860,000	205,972	0.1107	4.240	4.200	4.320	4.160	4.760	46,500	4.4295	0.00%
2020-08-11	0	0.106	0.105	0.106	0.100	0.146	13,966,000	1,656,620	0.1186	4.240	4.200	4.240	4.000	5.840	349,150	4.7447	6.00%
2020-08-10	0	0.100	0.092	0.100	0.097	0.105	6,660,000	668,967	0.1004	4.000	3.680	4.000	3.880	4.200	166,500	4.0178	8.70%
2020-08-07	0	0.092	0.090	0.097	0.092	0.092	30,000	2,760	0.0920	3.680	3.600	3.880	3.680	3.680	750	3.6800	-3.16%
2020-08-06	0	0.095	0.090	0.096	0.090	0.096	94,000	8,667	0.0922	3.800	3.600	3.840	3.600	3.840	2,350	3.6881	0.00%
2020-08-05	0	0.095	0.095	0.100	0.092	0.100	420,000	39,310	0.0936	3.800	3.800	4.000	3.680	4.000	10,500	3.7438	1.06%
2020-08-04	0	0.094	0.091	0.095	0.091	0.097	55,000	5,208	0.0947	3.760	3.640	3.800	3.640	3.880	1,375	3.7876	0.00%
2020-08-03	0	0.094	0.094	0.099	0.093	0.094	48,000	4,506	0.0939	3.760	3.760	3.960	3.720	3.760	1,200	3.7550	-8.74%
2020-07-31	0	0.103	0.093	0.110	0.090	0.103	5,445,000	542,661	0.0997	4.120	3.720	4.400	3.600	4.120	136,125	3.9865	0.00%
2020-07-30	0	0.103	0.091	0.108	0.090	0.112	521,000	54,628	0.1049	4.120	3.640	4.320	3.600	4.480	13,025	4.1941	-4.63%
2020-07-29	0	0.108	0.108	0.109	0.105	0.115	296,000	32,362	0.1093	4.320	4.320	4.360	4.200	4.600	7,400	4.3732	8.00%
2020-07-28	0	0.100	0.090	0.100	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2020-07-27	0	0.100	0.100	0.103	0.100	0.105	5,527,000	578,657	0.1047	4.000	4.000	4.120	4.000	4.200	138,175	4.1879	2.04%
2020-07-24	0	0.098	0.095	0.098	0.095	0.104	1,322,000	129,602	0.0980	3.920	3.800	3.920	3.800	4.160	33,050	3.9214	4.26%
2020-07-23	0	0.094	0.091	0.100	0.094	0.105	580,000	58,232	0.1004	3.760	3.640	4.000	3.760	4.200	14,500	4.0160	4.44%
2020-07-22	0	0.090	0.090	0.094	0.090	0.099	92,000	8,360	0.0909	3.600	3.600	3.760	3.600	3.960	2,300	3.6348	-2.17%
2020-07-21	0	0.092	0.090	0.100	0.092	0.102	6,751,000	683,430	0.1012	3.680	3.600	4.000	3.680	4.080	168,775	4.0494	8.24%
2020-07-20	0	0.085	0.084	0.097	0.084	0.099	32,000	2,790	0.0872	3.400	3.360	3.880	3.360	3.960	800	3.4875	-8.60%
2020-07-17	0	0.093	0.087	0.093	0.081	0.095	1,191,000	105,924	0.0889	3.720	3.480	3.720	3.240	3.800	29,775	3.5575	14.81%
2020-07-16	0	0.081	0.081	0.089	0.081	0.090	7,722,000	693,582	0.0898	3.240	3.240	3.560	3.240	3.600	193,050	3.5928	0.00%
2020-07-15	0	0.081	0.079	0.090	0.081	0.081	50,000	4,050	0.0810	3.240	3.160	3.600	3.240	3.240	1,250	3.2400	-4.71%
2020-07-14	0	0.085	0.080	0.085	0.082	0.088	43,000	3,738	0.0869	3.400	3.200	3.400	3.280	3.520	1,075	3.4772	3.66%
2020-07-13	0	0.082	0.081	0.087	0.077	0.090	6,648,000	598,181	0.0900	3.280	3.240	3.480	3.080	3.600	166,200	3.5992	-2.38%
2020-07-10	0	0.084	0.081	0.086	-	-	0	0	-	3.360	3.240	3.440	-	-	0	-	0.00%
2020-07-09	0	0.084	0.084	0.085	0.084	0.084	310,000	26,040	0.0840	3.360	3.360	3.400	3.360	3.360	7,750	3.3600	0.00%
2020-07-08	0	0.084	0.080	0.084	0.079	0.085	8,832,000	749,853	0.0849	3.360	3.200	3.360	3.160	3.400	220,800	3.3961	6.33%
2020-07-07	0	0.079	0.076	0.079	0.079	0.080	51,000	4,037	0.0792	3.160	3.040	3.160	3.160	3.200	1,275	3.1663	0.00%
2020-07-06	0	0.079	0.079	0.086	0.079	0.087	70,000	5,741	0.0820	3.160	3.160	3.440	3.160	3.480	1,750	3.2806	-5.95%
2020-07-03	0	0.084	0.077	0.084	0.077	0.086	8,490,000	729,283	0.0859	3.360	3.080	3.360	3.080	3.440	212,250	3.4360	2.44%
2020-07-02	0	0.082	0.074	0.082	0.080	0.084	333,000	26,644	0.0800	3.280	2.960	3.280	3.200	3.360	8,325	3.2005	3.80%
2020-06-30	0	0.079	0.079	0.080	0.078	0.079	454,000	35,856	0.0790	3.160	3.160	3.200	3.120	3.160	11,350	3.1591	0.00%
2020-06-29	0	0.079	0.074	0.079	-	-	0	0	-	3.160	2.960	3.160	-	-	0	-	0.00%
2020-06-26	0	0.079	0.074	0.080	0.079	0.079	52,000	4,108	0.0790	3.160	2.960	3.200	3.160	3.160	1,300	3.1600	0.00%
2020-06-24	0	0.079	0.073	0.079	0.073	0.080	9,564,000	734,185	0.0768	3.160	2.920	3.160	2.920	3.200	239,100	3.0706	8.22%
2020-06-23	0	0.073	0.073	0.080	-	-	0	0	-	2.920	2.920	3.200	-	-	0	-	0.00%
2020-06-22	0	0.073	0.073	0.080	0.073	0.074	119,000	8,796	0.0739	2.920	2.920	3.200	2.920	2.960	2,975	2.9566	-6.41%
2020-06-19	0	0.078	0.071	0.078	0.078	0.080	4,000	318	0.0795	3.120	2.840	3.120	3.120	3.200	100	3.1800	0.00%
2020-06-18	0	0.078	0.072	0.080	0.075	0.078	130,000	9,756	0.0750	3.120	2.880	3.200	3.000	3.120	3,250	3.0018	4.00%
2020-06-17	0	0.075	0.073	0.079	0.075	0.080	9,432,000	754,262	0.0800	3.000	2.920	3.160	3.000	3.200	235,800	3.1987	-11.76%
2020-06-16	0	0.085	0.069	0.085	0.071	0.085	482,000	37,049	0.0769	3.400	2.760	3.400	2.840	3.400	12,050	3.0746	11.84%
2020-06-15	0	0.076	0.070	0.084	-	-	0	0	-	3.040	2.800	3.360	-	-	0	-	0.00%
2020-06-12	0	0.076	0.069	0.076	0.076	0.076	56,000	4,256	0.0760	3.040	2.760	3.040	3.040	3.040	1,400	3.0400	-1.30%
2020-06-11	0	0.077	0.076	0.081	0.073	0.077	1,102,000	82,410	0.0748	3.080	3.040	3.240	2.920	3.080	27,550	2.9913	-4.94%
2020-06-10	0	0.081	0.076	0.082	0.073	0.082	10,639,000	799,085	0.0751	3.240	3.040	3.280	2.920	3.280	265,975	3.0044	5.19%
2020-06-09	0	0.077	0.075	0.077	0.077	0.077	19,000	1,463	0.0770	3.080	3.000	3.080	3.080	3.080	475	3.0800	0.00%
2020-06-08	0	0.077	0.075	0.085	0.075	0.078	1,200,000	90,950	0.0758	3.080	3.000	3.400	3.000	3.120	30,000	3.0317	-3.75%
2020-06-05	0	0.080	0.079	0.080	0.077	0.085	1,028,000	82,838	0.0806	3.200	3.160	3.200	3.080	3.400	25,700	3.2233	-4.76%
2020-06-04	0	0.084	0.083	0.084	0.083	0.087	480,000	40,642	0.0847	3.360	3.320	3.360	3.320	3.480	12,000	3.3868	-5.62%
2020-06-03	0	0.089	0.087	0.090	0.089	0.092	8,193,000	738,692	0.0902	3.560	3.480	3.600	3.560	3.680	204,825	3.6065	-3.26%
2020-06-02	0	0.092	0.091	0.092	0.091	0.092	582,000	53,518	0.0920	3.680	3.640	3.680	3.640	3.680	14,550	3.6782	0.00%
2020-06-01	0	0.092	0.090	0.092	0.090	0.092	421,000	38,332	0.0910	3.680	3.600	3.680	3.600	3.680	10,525	3.6420	-7.07%
2020-05-29	0	0.099	0.093	0.099	0.100	0.100	121,000	12,100	0.1000	3.960	3.720	3.960	4.000	4.000	3,025	4.0000	0.00%
2020-05-28	0	0.099	0.097	0.099	0.099	0.100	7,044,000	704,392	0.1000	3.960	3.880	3.960	3.960	4.000	176,100	4.0000	3.12%
2020-05-27	0	0.096	0.094	0.100	-	-	0	0	-	3.840	3.760	4.000	-	-	0	-	0.00%
2020-05-26	0	0.096	0.093	0.101	0.096	0.096	4,226,000	409,700	0.0969	3.840	3.720	4.040	3.840	3.840	105,650	3.8779	-1.03%
2020-05-25	0	0.097	0.092	0.097	-	-	0	0	-	3.880	3.680	3.880	-	-	0	-	-2.02%
2020-05-22	0	0.099	0.094	0.099	-	-	0	0	-	3.960	3.760	3.960	-	-	0	-	-2.94%
2020-05-21	0	0.102	0.100	0.102	0.100	0.102	410,000	41,020	0.1000	4.080	4.000	4.080	4.000	4.080	10,250	4.0020	2.00%
2020-05-20	0	0.100	0.094	0.100	0.100	0.100	8,005,000	800,500	0.1000	4.000	3.760	4.000	4.000	4.000	200,125	4.0000	0.00%
2020-05-19	0	0.100	0.093	0.100	0.092	0.100	17,500	1,701	0.0972	4.000	3.720	4.000	3.680	4.000	438	3.8880	0.00%
2020-05-18	0	0.100	0.093	0.100	0.099	0.100	145,000	14,420	0.0994	4.000	3.720	4.000	3.960	4.000	3,625	3.9779	1.01%
2020-05-15	0	0.099	0.093	0.099	-	-	0	0	-	3.960	3.720	3.960	-	-	0	-	0.00%
2020-05-14	0	0.099	0.094	0.099	-	-	0	0	-	3.960	3.760	3.960	-	-	0	-	0.00%
2020-05-13	0	0.099	0.099	0.100	0.097	0.100	8,635,000	862,840	0.0999	3.960	3.960	4.000	3.880	4.000	215,875	3.9969	2.06%
2020-05-12	0	0.097	0.093	0.097	0.087	0.100	5,107,000	508,775	0.0996	3.880	3.720	3.880	3.480	4.000	127,675	3.9849	7.78%
2020-05-11	0	0.090	0.086	0.090	0.086	0.096	593,000	51,767	0.0873	3.600	3.440	3.600	3.440	3.840	14,825	3.4919	-6.25%
2020-05-08	0	0.096	0.090	0.096	0.092	0.100	306,000	29,089	0.0951	3.840	3.600	3.840	3.680	4.000	7,650	3.8025	6.67%
2020-05-07	0	0.090	0.090	0.092	0.087	0.100	5,213,000	517,115	0.0992	3.600	3.600	3.680	3.480	4.000	130,325	3.9679	2.27%
2020-05-06	0	0.088	0.088	0.092	0.088	0.100	2,092,000	202,786	0.0969	3.520	3.520	3.680	3.520	4.000	52,300	3.8774	2.33%
2020-05-05	0	0.086	0.081	0.089	0.080	0.096	10,200,000	817,929	0.0802	3.440	3.240	3.560	3.200	3.840	255,000	3.2076	-1.15%
2020-05-04	0	0.087	0.080	0.087	0.081	0.087	48,000	4,151	0.0865	3.480	3.200	3.480	3.240	3.480	1,200	3.4592	-2.25%
2020-04-29	0	0.089	0.083	0.089	0.083	0.089	105,000	8,933	0.0851	3.560	3.320	3.560	3.320	3.560	2,625	3.4030	-2.20%
2020-04-28	0	0.091	0.085	0.091	0.080	0.093	297,000	25,257	0.0850	3.640	3.400	3.640	3.200	3.720	7,425	3.4016	5.81%
2020-04-27	0	0.086	0.086	0.087	0.086	0.100	236,000	21,406	0.0907	3.440	3.440	3.480	3.440	4.000	5,900	3.6281	0.00%
2020-04-24	0	0.086	0.085	0.086	0.085	0.100	3,054,000	262,330	0.0859	3.440	3.400	3.440	3.400	4.000	76,350	3.4359	-14.00%
2020-04-23	0	0.100	0.088	0.100	0.085	0.100	4,000	385	0.0963	4.000	3.520	4.000	3.400	4.000	100	3.8500	11.11%
2020-04-22	0	0.090	0.083	0.090	0.093	0.093	22,000	2,046	0.0930	3.600	3.320	3.600	3.720	3.720	550	3.7200	-3.23%
2020-04-21	0	0.093	0.085	0.093	-	-	0	0	-	3.720	3.400	3.720	-	-	0	-	0.00%
2020-04-20	0	0.093	0.085	0.093	0.093	0.095	163,000	15,384	0.0944	3.720	3.400	3.720	3.720	3.800	4,075	3.7752	9.41%
2020-04-17	0	0.085	0.085	0.098	0.085	0.088	2,660,000	226,465	0.0851	3.400	3.400	3.920	3.400	3.520	66,500	3.4055	-3.41%
2020-04-16	0	0.088	0.088	0.095	0.080	0.095	731,000	61,793	0.0845	3.520	3.520	3.800	3.200	3.800	18,275	3.3813	1.15%
2020-04-15	0	0.087	0.085	0.098	0.084	0.084	1,000	84	0.0840	3.480	3.400	3.920	3.360	3.360	25	3.3600	-10.31%
2020-04-14	0	0.097	0.083	0.097	0.084	0.099	3,465,000	332,804	0.0960	3.880	3.320	3.880	3.360	3.960	86,625	3.8419	8.99%
2020-04-09	0	0.089	0.080	0.089	0.082	0.090	141,000	11,747	0.0833	3.560	3.200	3.560	3.280	3.600	3,525	3.3325	8.54%
2020-04-08	0	0.082	0.078	0.083	0.080	0.083	105,000	8,412	0.0801	3.280	3.120	3.320	3.200	3.320	2,625	3.2046	2.50%
2020-04-07	0	0.080	0.072	0.080	-	-	0	0	-	3.200	2.880	3.200	-	-	0	-	0.00%
2020-04-06	0	0.080	0.080	0.085	-	-	0	0	-	3.200	3.200	3.400	-	-	0	-	1.27%
2020-04-03	0	0.079	0.078	0.084	0.075	0.085	3,145,000	238,831	0.0759	3.160	3.120	3.360	3.000	3.400	78,625	3.0376	-1.25%
2020-04-02	0	0.080	0.080	0.090	0.076	0.087	171,000	13,880	0.0812	3.200	3.200	3.600	3.040	3.480	4,275	3.2468	-10.11%
2020-04-01	0	0.089	0.089	0.090	0.072	0.090	644,000	57,528	0.0893	3.560	3.560	3.600	2.880	3.600	16,100	3.5732	9.88%
2020-03-31	0	0.081	0.081	0.090	0.075	0.095	1,231,000	114,099	0.0927	3.240	3.240	3.600	3.000	3.800	30,775	3.7075	-8.99%
2020-03-30	0	0.089	0.078	0.089	0.071	0.090	525,000	46,514	0.0886	3.560	3.120	3.560	2.840	3.600	13,125	3.5439	25.35%
2020-03-27	0	0.071	0.071	0.085	0.071	0.071	3,000	213	0.0710	2.840	2.840	3.400	2.840	2.840	75	2.8400	-15.48%
2020-03-26	0	0.084	0.070	0.085	0.082	0.088	833,000	70,047	0.0841	3.360	2.800	3.400	3.280	3.520	20,825	3.3636	12.00%
2020-03-25	0	0.075	0.075	0.080	0.075	0.080	495,000	39,490	0.0798	3.000	3.000	3.200	3.000	3.200	12,375	3.1911	4.17%
2020-03-24	0	0.072	0.067	0.072	0.070	0.072	221,000	15,798	0.0715	2.880	2.680	2.880	2.800	2.880	5,525	2.8594	2.86%
2020-03-23	0	0.070	0.065	0.075	0.070	0.075	603,000	42,225	0.0700	2.800	2.600	3.000	2.800	3.000	15,075	2.8010	-6.67%
2020-03-20	0	0.075	0.075	0.078	0.066	0.075	940,000	66,070	0.0703	3.000	3.000	3.120	2.640	3.000	23,500	2.8115	7.14%
2020-03-19	0	0.070	0.065	0.070	0.065	0.070	199,000	13,510	0.0679	2.800	2.600	2.800	2.600	2.800	4,975	2.7156	-1.41%
2020-03-18	0	0.071	0.069	0.071	-	-	0	0	-	2.840	2.760	2.840	-	-	0	-	0.00%
2020-03-17	0	0.071	0.066	0.071	0.066	0.071	198,000	13,073	0.0660	2.840	2.640	2.840	2.640	2.840	4,950	2.6410	0.00%
2020-03-16	0	0.071	0.069	0.071	0.065	0.071	314,000	20,872	0.0665	2.840	2.760	2.840	2.600	2.840	7,850	2.6589	0.00%
2020-03-13	0	0.071	0.071	0.079	0.065	0.075	672,000	49,520	0.0737	2.840	2.840	3.160	2.600	3.000	16,800	2.9476	7.58%
2020-03-12	0	0.066	0.066	0.077	0.066	0.066	110,000	7,260	0.0660	2.640	2.640	3.080	2.640	2.640	2,750	2.6400	0.00%
2020-03-11	0	0.066	0.066	0.070	0.066	0.070	148,000	9,960	0.0673	2.640	2.640	2.800	2.640	2.800	3,700	2.6919	-5.71%
2020-03-10	0	0.070	0.070	0.080	0.064	0.077	1,248,000	83,306	0.0668	2.800	2.800	3.200	2.560	3.080	31,200	2.6701	-4.11%
2020-03-09	0	0.073	0.073	0.078	0.072	0.079	1,023,000	74,665	0.0730	2.920	2.920	3.120	2.880	3.160	25,575	2.9195	-8.75%
2020-03-06	0	0.080	0.078	0.080	0.078	0.080	61,000	4,762	0.0781	3.200	3.120	3.200	3.120	3.200	1,525	3.1226	-2.44%
2020-03-05	0	0.082	0.080	0.082	0.080	0.086	485,000	39,519	0.0815	3.280	3.200	3.280	3.200	3.440	12,125	3.2593	-6.82%
2020-03-04	0	0.088	0.072	0.088	-	-	0	0	-	3.520	2.880	3.520	-	-	0	-	0.00%
2020-03-03	0	0.088	0.079	0.088	0.080	0.088	108,000	9,048	0.0838	3.520	3.160	3.520	3.200	3.520	2,700	3.3511	12.82%
2020-03-02	0	0.078	0.078	0.092	0.075	0.075	269,000	20,175	0.0750	3.120	3.120	3.680	3.000	3.000	6,725	3.0000	-4.88%
2020-02-28	0	0.082	0.082	0.088	0.080	0.086	238,000	19,525	0.0820	3.280	3.280	3.520	3.200	3.440	5,950	3.2815	0.00%
2020-02-27	0	0.082	0.082	0.088	0.079	0.086	2,911,000	236,709	0.0813	3.280	3.280	3.520	3.160	3.440	72,775	3.2526	-15.46%
2020-02-26	0	0.097	0.081	0.097	-	-	0	0	-	3.880	3.240	3.880	-	-	0	-	0.00%
2020-02-25	0	0.097	0.083	0.097	-	-	0	0	-	3.880	3.320	3.880	-	-	0	-	0.00%
2020-02-24	0	0.097	0.083	0.098	-	-	0	0	-	3.880	3.320	3.920	-	-	0	-	0.00%
2020-02-21	0	0.097	0.080	0.097	-	-	0	0	-	3.880	3.200	3.880	-	-	0	-	0.00%
2020-02-20	0	0.097	0.080	0.097	0.096	0.098	97,000	9,494	0.0979	3.880	3.200	3.880	3.840	3.920	2,425	3.9151	-1.02%
2020-02-19	0	0.098	0.080	0.098	0.094	0.098	403,000	38,051	0.0944	3.920	3.200	3.920	3.760	3.920	10,075	3.7768	11.36%
2020-02-18	0	0.088	0.086	0.088	0.088	0.088	23,000	2,024	0.0880	3.520	3.440	3.520	3.520	3.520	575	3.5200	1.15%
2020-02-17	0	0.087	0.085	0.087	0.080	0.088	6,236,000	535,096	0.0858	3.480	3.400	3.480	3.200	3.520	155,900	3.4323	1.16%
2020-02-14	0	0.086	0.086	0.110	0.086	0.101	1,153,000	111,507	0.0967	3.440	3.440	4.400	3.440	4.040	28,825	3.8684	-18.10%
2020-02-13	0	0.105	0.099	0.105	0.105	0.105	576,000	60,457	0.1050	4.200	3.960	4.200	4.200	4.200	14,400	4.1984	0.96%
2020-02-12	0	0.104	0.094	0.105	0.092	0.105	214,000	22,350	0.1044	4.160	3.760	4.200	3.680	4.200	5,350	4.1776	-1.89%
2020-02-11	0	0.106	0.095	0.106	0.100	0.109	98,000	9,809	0.1001	4.240	3.800	4.240	4.000	4.360	2,450	4.0037	6.00%
2020-02-10	0	0.100	0.098	0.110	0.100	0.100	200,000	20,000	0.1000	4.000	3.920	4.400	4.000	4.000	5,000	4.0000	0.00%
2020-02-07	0	0.100	0.097	0.109	0.096	0.100	145,000	14,320	0.0988	4.000	3.880	4.360	3.840	4.000	3,625	3.9503	-2.91%
2020-02-06	0	0.103	0.096	0.104	0.100	0.103	16,000	1,603	0.1002	4.120	3.840	4.160	4.000	4.120	400	4.0075	-0.96%
2020-02-05	0	0.104	0.100	0.109	0.095	0.104	102,000	9,708	0.0952	4.160	4.000	4.360	3.800	4.160	2,550	3.8071	-3.70%
2020-02-04	0	0.108	0.092	0.110	-	-	0	0	-	4.320	3.680	4.400	-	-	0	-	0.00%
2020-02-03	0	0.108	0.099	0.109	0.108	0.108	760,000	82,080	0.1080	4.320	3.960	4.360	4.320	4.320	19,000	4.3200	9.09%
2020-01-31	0	0.099	0.099	0.106	0.089	0.100	132,000	12,834	0.0972	3.960	3.960	4.240	3.560	4.000	3,300	3.8891	0.00%
2020-01-30	0	0.099	0.090	0.105	0.099	0.106	106,000	10,922	0.1030	3.960	3.600	4.200	3.960	4.240	2,650	4.1215	-10.81%
2020-01-29	0	0.111	0.105	0.119	-	-	0	0	-	4.440	4.200	4.760	-	-	0	-	0.00%
2020-01-24	0	0.111	0.105	0.121	-	-	0	0	-	4.440	4.200	4.840	-	-	0	-	0.00%
2020-01-23	0	0.111	0.108	0.121	-	-	0	0	-	4.440	4.320	4.840	-	-	0	-	0.00%
2020-01-22	0	0.111	0.105	0.112	0.111	0.112	329,000	36,648	0.1114	4.440	4.200	4.480	4.440	4.480	8,225	4.4557	-0.89%
2020-01-21	0	0.112	0.111	0.121	-	-	0	0	-	4.480	4.440	4.840	-	-	0	-	0.00%
2020-01-20	0	0.112	0.111	0.121	-	-	0	0	-	4.480	4.440	4.840	-	-	0	-	0.00%
2020-01-17	0	0.112	0.112	0.121	0.112	0.112	100,000	11,200	0.1120	4.480	4.480	4.840	4.480	4.480	2,500	4.4800	0.90%
2020-01-16	0	0.111	0.111	0.121	0.111	0.111	2,000	222	0.1110	4.440	4.440	4.840	4.440	4.440	50	4.4400	0.00%
2020-01-15	0	0.111	0.110	0.121	-	-	0	0	-	4.440	4.400	4.840	-	-	0	-	0.00%
2020-01-14	0	0.111	0.111	0.121	0.111	0.111	180,000	19,980	0.1110	4.440	4.440	4.840	4.440	4.440	4,500	4.4400	0.91%
2020-01-13	0	0.110	0.110	0.121	0.110	0.110	10,000	1,100	0.1100	4.400	4.400	4.840	4.400	4.400	250	4.4000	0.00%
2020-01-10	0	0.110	0.110	0.121	-	-	0	0	-	4.400	4.400	4.840	-	-	0	-	0.00%
2020-01-09	0	0.110	0.110	0.124	0.107	0.110	53,000	5,680	0.1072	4.400	4.400	4.960	4.280	4.400	1,325	4.2868	-7.56%
2020-01-08	0	0.119	0.107	0.126	-	-	0	0	-	4.760	4.280	5.040	-	-	0	-	0.00%
2020-01-07	0	0.119	0.119	0.126	0.119	0.120	304,000	36,235	0.1192	4.760	4.760	5.040	4.760	4.800	7,600	4.7678	0.00%
2020-01-06	0	0.119	0.115	0.126	-	-	0	0	-	4.760	4.600	5.040	-	-	0	-	0.00%
2020-01-03	0	0.119	0.119	0.123	0.118	0.119	13,000	1,536	0.1182	4.760	4.760	4.920	4.720	4.760	325	4.7262	-3.25%
2020-01-02	0	0.123	0.118	0.123	-	-	0	0	-	4.920	4.720	4.920	-	-	0	-	0.00%
2019-12-31	0	0.123	0.118	0.132	-	-	0	0	-	4.920	4.720	5.280	-	-	0	-	0.00%
2019-12-30	0	0.123	0.118	0.124	0.123	0.125	600,000	74,800	0.1247	4.920	4.720	4.960	4.920	5.000	15,000	4.9867	-4.65%
2019-12-27	0	0.129	0.123	0.129	0.125	0.129	2,000	254	0.1270	5.160	4.920	5.160	5.000	5.160	50	5.0800	-1.53%
2019-12-24	0	0.131	0.123	0.131	-	-	0	0	-	5.240	4.920	5.240	-	-	0	-	0.00%
2019-12-23	0	0.131	0.120	0.132	0.118	0.135	32,000	3,848	0.1203	5.240	4.800	5.280	4.720	5.400	800	4.8100	7.38%
2019-12-20	0	0.122	0.122	0.128	0.120	0.125	200,000	24,092	0.1205	4.880	4.880	5.120	4.800	5.000	5,000	4.8184	-4.69%
2019-12-19	0	0.128	0.124	0.128	-	-	0	0	-	5.120	4.960	5.120	-	-	0	-	0.00%
2019-12-18	0	0.128	0.123	0.128	0.125	0.128	2,000	253	0.1265	5.120	4.920	5.120	5.000	5.120	50	5.0600	-1.54%
2019-12-17	0	0.130	0.122	0.130	0.123	0.135	71,000	8,787	0.1238	5.200	4.880	5.200	4.920	5.400	1,775	4.9504	5.69%
2019-12-16	0	0.123	0.123	0.135	0.120	0.125	215,000	26,445	0.1230	4.920	4.920	5.400	4.800	5.000	5,375	4.9200	-3.15%
2019-12-13	0	0.127	0.123	0.127	0.130	0.130	79,000	10,270	0.1300	5.080	4.920	5.080	5.200	5.200	1,975	5.2000	2.42%
2019-12-12	0	0.124	0.124	0.129	0.117	0.135	624,000	75,678	0.1213	4.960	4.960	5.160	4.680	5.400	15,600	4.8512	-3.88%
2019-12-11	0	0.129	0.122	0.130	0.113	0.129	230,000	26,436	0.1149	5.160	4.880	5.200	4.520	5.160	5,750	4.5976	-5.15%
2019-12-10	0	0.136	0.123	0.136	0.130	0.140	371,000	49,998	0.1348	5.440	4.920	5.440	5.200	5.600	9,275	5.3906	4.62%
2019-12-09	0	0.130	0.118	0.130	0.120	0.130	161,000	19,430	0.1207	5.200	4.720	5.200	4.800	5.200	4,025	4.8273	0.00%
2019-12-06	0	0.130	0.130	0.150	-	-	0	0	-	5.200	5.200	6.000	-	-	0	-	0.00%
2019-12-05	0	0.130	0.130	0.150	-	-	0	0	-	5.200	5.200	6.000	-	-	0	-	0.00%
2019-12-04	0	0.130	0.130	0.135	0.130	0.130	40,000	5,200	0.1300	5.200	5.200	5.400	5.200	5.200	1,000	5.2000	-7.14%
2019-12-03	0	0.140	0.130	0.140	-	-	0	0	-	5.600	5.200	5.600	-	-	0	-	-1.41%
2019-12-02	0	0.142	0.130	0.142	-	-	0	0	-	5.680	5.200	5.680	-	-	0	-	-2.07%
2019-11-29	0	0.145	0.130	0.155	0.145	0.145	1,000	145	0.1450	5.800	5.200	6.200	5.800	5.800	25	5.8000	5.07%
2019-11-28	0	0.138	0.131	0.140	0.131	0.138	82,000	11,242	0.1371	5.520	5.240	5.600	5.240	5.520	2,050	5.4839	-4.83%
2019-11-27	0	0.145	0.134	0.145	-	-	0	0	-	5.800	5.360	5.800	-	-	0	-	0.00%
2019-11-26	0	0.145	0.131	0.145	0.131	0.145	3,000	411	0.1370	5.800	5.240	5.800	5.240	5.800	75	5.4800	0.00%
2019-11-25	0	0.145	0.140	0.145	0.140	0.155	568,000	82,365	0.1450	5.800	5.600	5.800	5.600	6.200	14,200	5.8004	10.69%
2019-11-22	0	0.131	0.130	0.140	0.126	0.138	109,000	14,254	0.1308	5.240	5.200	5.600	5.040	5.520	2,725	5.2308	-9.66%
2019-11-21	0	0.145	0.123	0.145	0.132	0.150	520,000	76,200	0.1465	5.800	4.920	5.800	5.280	6.000	13,000	5.8615	0.69%
2019-11-20	0	0.144	0.132	0.144	0.144	0.144	1,510,000	217,440	0.1440	5.760	5.280	5.760	5.760	5.760	37,750	5.7600	2.86%
2019-11-19	0	0.140	0.140	0.145	0.116	0.140	3,252,000	424,647	0.1306	5.600	5.600	5.800	4.640	5.600	81,300	5.2232	5.26%
2019-11-18	0	0.133	0.133	0.144	0.126	0.128	27,000	3,442	0.1275	5.320	5.320	5.760	5.040	5.120	675	5.0993	-8.28%
2019-11-15	0	0.145	0.145	0.146	0.145	0.146	101,000	14,745	0.1460	5.800	5.800	5.840	5.800	5.840	2,525	5.8396	0.00%
2019-11-14	0	0.145	0.130	0.145	0.144	0.145	100,000	14,423	0.1442	5.800	5.200	5.800	5.760	5.800	2,500	5.7692	0.00%
2019-11-13	0	0.145	0.133	0.145	-	-	0	0	-	5.800	5.320	5.800	-	-	0	-	-5.84%
2019-11-12	0	0.154	0.135	0.154	0.154	0.156	93,000	14,468	0.1556	6.160	5.400	6.160	6.160	6.240	2,325	6.2228	16.67%
2019-11-11	0	0.132	0.132	0.141	0.128	0.141	256,000	35,016	0.1368	5.280	5.280	5.640	5.120	5.640	6,400	5.4712	-6.38%
2019-11-08	0	0.141	0.141	0.153	0.141	0.153	2,001,000	306,141	0.1530	5.640	5.640	6.120	5.640	6.120	50,025	6.1198	-6.62%
2019-11-07	0	0.151	0.151	0.162	-	-	0	0	-	6.040	6.040	6.480	-	-	0	-	0.00%
2019-11-06	0	0.151	0.151	0.160	-	-	0	0	-	6.040	6.040	6.400	-	-	0	-	0.00%
2019-11-05	0	0.151	0.151	0.154	0.151	0.158	167,000	25,917	0.1552	6.040	6.040	6.160	6.040	6.320	4,175	6.2077	0.00%
2019-11-04	0	0.151	0.145	0.157	0.145	0.151	1,980,000	287,333	0.1451	6.040	5.800	6.280	5.800	6.040	49,500	5.8047	4.14%
2019-11-01	0	0.145	0.145	0.147	0.145	0.145	1,004,000	145,580	0.1450	5.800	5.800	5.880	5.800	5.800	25,100	5.8000	0.00%
2019-10-31	0	0.145	0.119	0.145	0.116	0.150	4,801,000	705,493	0.1469	5.800	4.760	5.800	4.640	6.000	120,025	5.8779	14.17%
2019-10-30	0	0.127	0.126	0.144	0.126	0.127	875,000	110,276	0.1260	5.080	5.040	5.760	5.040	5.080	21,875	5.0412	-5.22%
2019-10-29	0	0.134	0.115	0.141	-	-	0	0	-	5.360	4.600	5.640	-	-	0	-	0.00%
2019-10-28	0	0.134	0.115	0.134	0.134	0.134	50,000	6,700	0.1340	5.360	4.600	5.360	5.360	5.360	1,250	5.3600	-2.19%
2019-10-25	0	0.137	0.130	0.138	0.133	0.137	30,000	4,070	0.1357	5.480	5.200	5.520	5.320	5.480	750	5.4267	8.73%
2019-10-24	0	0.126	0.126	0.133	-	-	0	0	-	5.040	5.040	5.320	-	-	0	-	0.00%
2019-10-23	0	0.126	0.125	0.132	0.125	0.126	200,000	25,120	0.1256	5.040	5.000	5.280	5.000	5.040	5,000	5.0240	5.00%
2019-10-22	0	0.120	0.120	0.126	-	-	0	0	-	4.800	4.800	5.040	-	-	0	-	5.26%
2019-10-21	0	0.114	0.114	0.124	0.114	0.114	100,000	11,400	0.1140	4.560	4.560	4.960	4.560	4.560	2,500	4.5600	3.64%
2019-10-18	0	0.110	0.110	0.126	0.101	0.125	32,000	3,902	0.1219	4.400	4.400	5.040	4.040	5.000	800	4.8775	-12.00%
2019-10-17	0	0.125	0.125	0.130	0.125	0.130	45,000	5,675	0.1261	5.000	5.000	5.200	5.000	5.200	1,125	5.0444	2.46%
2019-10-16	0	0.122	0.120	0.125	0.119	0.127	864,000	105,826	0.1225	4.880	4.800	5.000	4.760	5.080	21,600	4.8994	-11.59%
2019-10-15	0	0.138	0.123	0.138	-	-	0	0	-	5.520	4.920	5.520	-	-	0	-	-1.43%
2019-10-14	0	0.140	0.139	0.140	0.120	0.140	1,450,000	200,637	0.1384	5.600	5.560	5.600	4.800	5.600	36,250	5.5348	12.00%
2019-10-11	0	0.125	0.123	0.125	0.122	0.125	110,000	13,690	0.1245	5.000	4.920	5.000	4.880	5.000	2,750	4.9782	-0.79%
2019-10-10	0	0.126	0.121	0.126	-	-	0	0	-	5.040	4.840	5.040	-	-	0	-	0.00%
2019-10-09	0	0.126	0.121	0.142	-	-	0	0	-	5.040	4.840	5.680	-	-	0	-	0.00%
2019-10-08	0	0.126	0.122	0.127	0.126	0.126	50,000	6,300	0.1260	5.040	4.880	5.080	5.040	5.040	1,250	5.0400	-0.79%
2019-10-04	0	0.127	0.126	0.142	-	-	0	0	-	5.080	5.040	5.680	-	-	0	-	0.00%
2019-10-03	0	0.127	0.127	0.143	0.125	0.129	212,000	26,934	0.1270	5.080	5.080	5.720	5.000	5.160	5,300	5.0819	-8.63%
2019-10-02	0	0.139	0.129	0.143	-	-	0	0	-	5.560	5.160	5.720	-	-	0	-	0.00%
2019-09-30	0	0.139	0.130	0.146	0.130	0.139	91,000	11,839	0.1301	5.560	5.200	5.840	5.200	5.560	2,275	5.2040	6.92%
2019-09-27	0	0.130	0.130	0.135	0.129	0.135	110,000	14,250	0.1295	5.200	5.200	5.400	5.160	5.400	2,750	5.1818	1.56%
2019-09-26	0	0.128	0.128	0.138	0.128	0.139	1,228,000	162,210	0.1321	5.120	5.120	5.520	5.120	5.560	30,700	5.2837	-2.29%
2019-09-25	0	0.131	0.131	0.140	0.130	0.164	3,191,000	446,474	0.1399	5.240	5.240	5.600	5.200	6.560	79,775	5.5967	-18.63%
2019-09-24	0	0.161	0.142	0.161	-	-	0	0	-	6.440	5.680	6.440	-	-	0	-	-0.62%
2019-09-23	0	0.162	0.144	0.155	0.162	0.162	140,000	22,680	0.1620	6.480	5.760	6.200	6.480	6.480	3,500	6.4800	-0.61%
2019-09-20	0	0.163	0.130	0.164	0.163	0.163	1,000	163	0.1630	6.520	5.200	6.560	6.520	6.520	25	6.5200	8.67%
2019-09-19	0	0.150	0.142	0.157	0.150	0.150	40,000	6,000	0.1500	6.000	5.680	6.280	6.000	6.000	1,000	6.0000	-5.06%
2019-09-18	0	0.158	0.130	0.160	-	-	0	0	-	6.320	5.200	6.400	-	-	0	-	0.00%
2019-09-17	0	0.158	0.135	0.159	0.158	0.158	1,000	158	0.1580	6.320	5.400	6.360	6.320	6.320	25	6.3200	4.64%
2019-09-16	0	0.151	0.142	0.160	0.151	0.151	3,000	441	0.1470	6.040	5.680	6.400	6.040	6.040	75	5.8800	6.34%
2019-09-13	0	0.142	0.125	0.160	-	-	0	0	-	5.680	5.000	6.400	-	-	0	-	0.00%
2019-09-12	0	0.142	0.140	0.142	0.142	0.158	301,000	47,542	0.1579	5.680	5.600	5.680	5.680	6.320	7,525	6.3179	-12.88%
2019-09-11	0	0.163	0.130	0.163	-	-	0	0	-	6.520	5.200	6.520	-	-	0	-	-0.61%
2019-09-10	0	0.164	0.150	0.164	-	-	0	0	-	6.560	6.000	6.560	-	-	0	-	0.00%
2019-09-09	0	0.164	0.158	0.165	0.164	0.164	1,000	164	0.1640	6.560	6.320	6.600	6.560	6.560	25	6.5600	3.80%
2019-09-06	0	0.158	0.148	0.160	-	-	100,000	15,800	0.1580	6.320	5.920	6.400	-	-	2,500	6.3200	0.00%
2019-09-05	0	0.158	0.150	0.165	-	-	0	0	-	6.320	6.000	6.600	-	-	0	-	0.00%
2019-09-04	0	0.158	0.150	0.165	0.150	0.158	5,000	758	0.1516	6.320	6.000	6.600	6.000	6.320	125	6.0640	0.00%
2019-09-03	0	0.158	0.142	0.158	0.158	0.158	1,000	158	0.1580	6.320	5.680	6.320	6.320	6.320	25	6.3200	1.28%
2019-09-02	0	0.156	0.130	0.164	0.156	0.156	1,000	156	0.1560	6.240	5.200	6.560	6.240	6.240	25	6.2400	4.00%
2019-08-30	0	0.150	0.131	0.160	-	-	0	0	-	6.000	5.240	6.400	-	-	0	-	0.00%
2019-08-29	0	0.150	0.150	0.160	0.149	0.149	1,000	149	0.1490	6.000	6.000	6.400	5.960	5.960	25	5.9600	3.45%
2019-08-28	0	0.145	0.145	0.160	0.145	0.147	17,000	2,467	0.1451	5.800	5.800	6.400	5.800	5.880	425	5.8047	-1.36%
2019-08-27	0	0.147	0.147	0.159	0.144	0.151	273,000	40,088	0.1468	5.880	5.880	6.360	5.760	6.040	6,825	5.8737	-12.50%
2019-08-26	0	0.168	0.142	0.169	-	-	0	0	-	6.720	5.680	6.760	-	-	0	-	0.00%
2019-08-23	0	0.168	0.145	0.169	0.168	0.168	40,000	6,720	0.1680	6.720	5.800	6.760	6.720	6.720	1,000	6.7200	-0.59%
2019-08-22	0	0.169	0.165	0.169	0.165	0.169	447,000	73,759	0.1650	6.760	6.600	6.760	6.600	6.760	11,175	6.6004	2.42%
2019-08-21	0	0.165	0.142	0.165	0.157	0.169	601,000	94,369	0.1570	6.600	5.680	6.600	6.280	6.760	15,025	6.2808	5.10%
2019-08-20	0	0.157	0.157	0.164	0.157	0.167	381,000	59,927	0.1573	6.280	6.280	6.560	6.280	6.680	9,525	6.2915	0.00%
2019-08-19	0	0.157	0.148	0.160	0.157	0.157	2,000	314	0.1570	6.280	5.920	6.400	6.280	6.280	50	6.2800	6.08%
2019-08-16	0	0.148	0.148	0.165	-	-	0	0	-	5.920	5.920	6.600	-	-	0	-	0.68%
2019-08-15	0	0.147	0.147	0.152	0.145	0.167	100,000	15,352	0.1535	5.880	5.880	6.080	5.800	6.680	2,500	6.1408	1.38%
2019-08-14	0	0.145	0.145	0.155	0.145	0.145	20,000	2,900	0.1450	5.800	5.800	6.200	5.800	5.800	500	5.8000	-3.33%
2019-08-13	0	0.150	0.140	0.155	-	-	120,000	18,000	0.1500	6.000	5.600	6.200	-	-	3,000	6.0000	0.00%
2019-08-12	0	0.150	0.145	0.155	0.142	0.150	290,000	41,949	0.1447	6.000	5.800	6.200	5.680	6.000	7,250	5.7861	-3.85%
2019-08-09	0	0.156	0.156	0.164	-	-	0	0	-	6.240	6.240	6.560	-	-	0	-	0.00%
2019-08-08	0	0.156	0.156	0.160	0.156	0.156	100,000	15,600	0.1560	6.240	6.240	6.400	6.240	6.240	2,500	6.2400	3.31%
2019-08-07	0	0.151	0.151	0.162	0.150	0.151	252,000	37,900	0.1504	6.040	6.040	6.480	6.000	6.040	6,300	6.0159	0.67%
2019-08-06	0	0.150	0.150	0.160	0.150	0.160	200,000	30,600	0.1530	6.000	6.000	6.400	6.000	6.400	5,000	6.1200	-6.25%
2019-08-05	0	0.160	0.160	0.174	0.153	0.160	648,000	101,171	0.1561	6.400	6.400	6.960	6.120	6.400	16,200	6.2451	-4.19%
2019-08-02	0	0.167	0.158	0.168	0.156	0.167	42,000	6,604	0.1572	6.680	6.320	6.720	6.240	6.680	1,050	6.2895	4.37%
2019-08-01	0	0.160	0.160	0.176	0.160	0.160	61,000	9,760	0.1600	6.400	6.400	7.040	6.400	6.400	1,525	6.4000	-0.62%
2019-07-31	0	0.161	0.161	0.178	0.161	0.161	121,000	19,481	0.1610	6.440	6.440	7.120	6.440	6.440	3,025	6.4400	-4.17%
2019-07-30	0	0.168	0.165	0.179	0.165	0.168	12,000	1,986	0.1655	6.720	6.600	7.160	6.600	6.720	300	6.6200	-1.18%
2019-07-29	0	0.170	0.170	0.180	-	-	0	0	-	6.800	6.800	7.200	-	-	0	-	6.25%
2019-07-26	0	0.160	0.160	0.170	-	-	0	0	-	6.400	6.400	6.800	-	-	0	-	3.23%
2019-07-25	0	0.155	0.155	0.161	0.155	0.170	337,000	54,415	0.1615	6.200	6.200	6.440	6.200	6.800	8,425	6.4588	-3.12%
2019-07-24	0	0.160	0.151	0.165	0.160	0.171	1,329,000	221,750	0.1669	6.400	6.040	6.600	6.400	6.840	33,225	6.6742	-6.43%
2019-07-23	0	0.171	0.171	0.189	0.170	0.184	271,000	46,730	0.1724	6.840	6.840	7.560	6.800	7.360	6,775	6.8974	-9.52%
2019-07-22	0	0.189	0.170	0.197	-	-	0	0	-	7.560	6.800	7.880	-	-	0	-	0.00%
2019-07-19	0	0.189	0.170	0.192	-	-	0	0	-	7.560	6.800	7.680	-	-	0	-	0.00%
2019-07-18	0	0.189	0.170	0.189	0.170	0.190	156,000	27,356	0.1754	7.560	6.800	7.560	6.800	7.600	3,900	7.0144	11.18%
2019-07-17	0	0.170	0.166	0.178	-	-	0	0	-	6.800	6.640	7.120	-	-	0	-	0.00%
2019-07-16	0	0.170	0.164	0.178	-	-	0	0	-	6.800	6.560	7.120	-	-	0	-	0.00%
2019-07-15	0	0.170	0.170	0.178	0.170	0.171	588,000	100,348	0.1707	6.800	6.800	7.120	6.800	6.840	14,700	6.8264	-2.86%
2019-07-12	0	0.175	0.175	0.178	0.171	0.189	685,000	120,527	0.1760	7.000	7.000	7.120	6.840	7.560	17,125	7.0381	2.94%
2019-07-11	0	0.170	0.168	0.171	0.169	0.200	3,436,000	597,536	0.1739	6.800	6.720	6.840	6.760	8.000	85,900	6.9562	-17.07%
2019-07-10	0	0.205	0.190	0.205	0.208	0.210	33,000	6,892	0.2088	8.200	7.600	8.200	8.320	8.400	825	8.3539	7.89%
2019-07-09	0	0.190	0.185	0.203	0.190	0.197	311,000	59,288	0.1906	7.600	7.400	8.120	7.600	7.880	7,775	7.6255	-1.55%
2019-07-08	0	0.193	0.186	0.199	0.187	0.201	348,000	67,455	0.1938	7.720	7.440	7.960	7.480	8.040	8,700	7.7534	-3.50%
2019-07-05	0	0.200	0.195	0.204	0.192	0.207	4,440,000	888,707	0.2002	8.000	7.800	8.160	7.680	8.280	111,000	8.0064	-8.26%
2019-07-04	0	0.218	0.204	0.218	0.220	0.220	5,000,000	1,100,000	0.2200	8.720	8.160	8.720	8.800	8.800	125,000	8.8000	-0.46%
2019-07-03	0	0.219	0.202	0.219	0.202	0.219	12,000	2,458	0.2048	8.760	8.080	8.760	8.080	8.760	300	8.1933	-0.45%
2019-07-02	0	0.220	0.206	0.220	0.198	0.224	9,510,000	2,087,704	0.2195	8.800	8.240	8.800	7.920	8.960	237,750	8.7811	2.33%
2019-06-28	0	0.215	0.207	0.223	0.206	0.224	113,000	23,320	0.2064	8.600	8.280	8.920	8.240	8.960	2,825	8.2549	-2.27%
2019-06-27	0	0.220	0.201	0.220	-	-	0	0	-	8.800	8.040	8.800	-	-	0	-	-1.79%
2019-06-26	0	0.224	0.206	0.224	0.205	0.224	304,000	66,009	0.2171	8.960	8.240	8.960	8.200	8.960	7,600	8.6854	0.00%
2019-06-25	0	0.224	0.215	0.224	0.217	0.234	64,000	14,191	0.2217	8.960	8.600	8.960	8.680	9.360	1,600	8.8694	-4.68%
2019-06-24	0	0.235	0.219	0.235	0.231	0.235	4,000	936	0.2340	9.400	8.760	9.400	9.240	9.400	100	9.3600	2.17%
2019-06-21	0	0.230	0.217	0.230	0.217	0.237	179,000	39,812	0.2224	9.200	8.680	9.200	8.680	9.480	4,475	8.8965	5.99%
2019-06-20	0	0.217	0.209	0.219	0.210	0.228	1,346,000	288,793	0.2146	8.680	8.360	8.760	8.400	9.120	33,650	8.5823	1.88%
2019-06-19	0	0.213	0.210	0.218	0.204	0.220	962,000	201,747	0.2097	8.520	8.400	8.720	8.160	8.800	24,050	8.3886	-6.58%
2019-06-18	0	0.228	0.208	0.228	0.207	0.230	913,000	209,407	0.2294	9.120	8.320	9.120	8.280	9.200	22,825	9.1745	3.64%
2019-06-17	0	0.220	0.211	0.220	0.202	0.239	78,000	16,650	0.2135	8.800	8.440	8.800	8.080	9.560	1,950	8.5385	-4.76%
2019-06-14	0	0.231	0.215	0.231	0.215	0.235	2,373,000	541,954	0.2284	9.240	8.600	9.240	8.600	9.400	59,325	9.1353	7.44%
2019-06-13	0	0.215	0.212	0.215	0.192	0.225	4,981,000	1,068,201	0.2145	8.600	8.480	8.600	7.680	9.000	124,525	8.5782	10.26%
2019-06-12	0	0.195	0.187	0.195	0.182	0.198	246,000	45,920	0.1867	7.800	7.480	7.800	7.280	7.920	6,150	7.4667	-4.88%
2019-06-11	0	0.205	0.195	0.205	0.180	0.219	5,202,000	1,038,644	0.1997	8.200	7.800	8.200	7.200	8.760	130,050	7.9865	7.89%
2019-06-10	0	0.190	0.165	0.190	0.160	0.200	1,104,000	205,846	0.1865	7.600	6.600	7.600	6.400	8.000	27,600	7.4582	4.40%
2019-06-06	0	0.182	0.163	0.184	-	-	0	0	-	7.280	6.520	7.360	-	-	0	-	0.00%
2019-06-05	0	0.182	0.173	0.182	0.170	0.195	34,451,000	5,165,727	0.1499	7.280	6.920	7.280	6.800	7.800	861,275	5.9978	13.75%
2019-06-04	0	0.160	0.151	0.175	0.155	0.178	1,330,000	209,249	0.1573	6.400	6.040	7.000	6.200	7.120	33,250	6.2932	5.96%
2019-06-03	0	0.151	0.151	0.178	0.150	0.151	723,000	109,131	0.1509	6.040	6.040	7.120	6.000	6.040	18,075	6.0377	-9.58%
2019-05-31	0	0.167	0.150	0.178	-	-	0	0	-	6.680	6.000	7.120	-	-	0	-	0.00%
2019-05-30	0	0.167	0.150	0.178	-	-	0	0	-	6.680	6.000	7.120	-	-	0	-	0.00%
2019-05-29	0	0.167	0.150	0.178	-	-	0	0	-	6.680	6.000	7.120	-	-	0	-	0.00%
2019-05-28	0	0.167	0.150	0.178	-	-	0	0	-	6.680	6.000	7.120	-	-	0	-	0.00%
2019-05-27	0	0.167	0.152	0.178	0.167	0.170	83,000	14,053	0.1693	6.680	6.080	7.120	6.680	6.800	2,075	6.7725	-5.65%
2019-05-24	0	0.177	0.150	0.178	-	-	0	0	-	7.080	6.000	7.120	-	-	0	-	0.00%
2019-05-23	0	0.177	0.177	0.178	0.177	0.179	880,000	155,772	0.1770	7.080	7.080	7.120	7.080	7.160	22,000	7.0805	-1.67%
2019-05-22	0	0.180	0.154	0.180	0.150	0.180	202,000	31,315	0.1550	7.200	6.160	7.200	6.000	7.200	5,050	6.2010	13.21%
2019-05-21	0	0.159	0.159	0.185	-	-	0	0	-	6.360	6.360	7.400	-	-	0	-	1.27%
2019-05-20	0	0.157	0.157	0.185	0.156	0.156	3,000	468	0.1560	6.280	6.280	7.400	6.240	6.240	75	6.2400	-3.09%
2019-05-17	0	0.162	0.161	0.180	0.156	0.164	505,000	81,515	0.1614	6.480	6.440	7.200	6.240	6.560	12,625	6.4566	-10.00%
2019-05-16	0	0.180	0.157	0.180	0.180	0.181	2,000	361	0.1805	7.200	6.280	7.200	7.200	7.240	50	7.2200	9.76%
2019-05-15	0	0.164	0.163	0.166	-	-	50,000	8,250	0.1650	6.560	6.520	6.640	-	-	1,250	6.6000	0.00%
2019-05-14	0	0.164	0.159	0.165	0.164	0.169	69,000	11,467	0.1662	6.560	6.360	6.600	6.560	6.760	1,725	6.6475	2.50%
2019-05-10	0	0.160	0.160	0.180	0.154	0.180	597,000	101,515	0.1700	6.400	6.400	7.200	6.160	7.200	14,925	6.8017	-11.11%
2019-05-09	0	0.180	0.153	0.180	-	-	0	0	-	7.200	6.120	7.200	-	-	0	-	-1.64%
2019-05-08	0	0.183	0.176	0.184	0.177	0.185	33,000	5,969	0.1809	7.320	7.040	7.360	7.080	7.400	825	7.2352	4.57%
2019-05-07	0	0.175	0.170	0.180	0.153	0.175	104,000	17,258	0.1659	7.000	6.800	7.200	6.120	7.000	2,600	6.6377	6.06%
2019-05-06	0	0.165	0.165	0.180	0.160	0.180	141,000	24,368	0.1728	6.600	6.600	7.200	6.400	7.200	3,525	6.9129	-7.30%
2019-05-03	0	0.178	0.173	0.183	-	-	0	0	-	7.120	6.920	7.320	-	-	0	-	0.00%
2019-05-02	0	0.178	0.172	0.183	-	-	0	0	-	7.120	6.880	7.320	-	-	0	-	0.00%
2019-04-30	0	0.178	0.178	0.180	0.178	0.181	210,000	37,677	0.1794	7.120	7.120	7.200	7.120	7.240	5,250	7.1766	-1.11%
2019-04-29	0	0.180	0.178	0.190	0.180	0.182	785,000	142,146	0.1811	7.200	7.120	7.600	7.200	7.280	19,625	7.2431	-3.74%
2019-04-26	0	0.187	0.181	0.190	-	-	0	0	-	7.480	7.240	7.600	-	-	0	-	0.00%
2019-04-25	0	0.187	0.182	0.190	0.187	0.187	17,000	3,179	0.1870	7.480	7.280	7.600	7.480	7.480	425	7.4800	0.00%
2019-04-24	0	0.187	0.185	0.190	0.184	0.191	520,000	98,572	0.1896	7.480	7.400	7.600	7.360	7.640	13,000	7.5825	-1.58%
2019-04-23	0	0.190	0.184	0.190	0.182	0.192	355,000	67,720	0.1908	7.600	7.360	7.600	7.280	7.680	8,875	7.6304	-1.55%
2019-04-18	0	0.193	0.186	0.193	0.193	0.193	31,000	5,983	0.1930	7.720	7.440	7.720	7.720	7.720	775	7.7200	0.00%
2019-04-17	0	0.193	0.186	0.194	0.186	0.193	169,000	32,393	0.1917	7.720	7.440	7.760	7.440	7.720	4,225	7.6670	-1.03%
2019-04-16	0	0.195	0.182	0.195	-	-	0	0	-	7.800	7.280	7.800	-	-	0	-	0.00%
2019-04-15	0	0.195	0.195	0.198	0.190	0.200	205,000	39,400	0.1922	7.800	7.800	7.920	7.600	8.000	5,125	7.6878	0.52%
2019-04-12	0	0.194	0.191	0.195	0.182	0.199	144,000	27,434	0.1905	7.760	7.640	7.800	7.280	7.960	3,600	7.6206	-2.51%
2019-04-11	0	0.199	0.181	0.199	-	-	0	0	-	7.960	7.240	7.960	-	-	0	-	-1.00%
2019-04-10	0	0.201	0.190	0.201	0.190	0.204	121,000	23,104	0.1909	8.040	7.600	8.040	7.600	8.160	3,025	7.6377	5.79%
2019-04-09	0	0.190	0.190	0.191	0.190	0.195	802,000	152,385	0.1900	7.600	7.600	7.640	7.600	7.800	20,050	7.6002	-3.06%
2019-04-08	0	0.196	0.181	0.196	-	-	0	0	-	7.840	7.240	7.840	-	-	0	-	0.00%
2019-04-04	0	0.196	0.185	0.196	0.196	0.196	5,000	980	0.1960	7.840	7.400	7.840	7.840	7.840	125	7.8400	0.00%
2019-04-03	0	0.196	0.185	0.200	-	-	0	0	-	7.840	7.400	8.000	-	-	0	-	0.00%
2019-04-02	0	0.196	0.196	0.198	0.195	0.196	631,000	123,470	0.1957	7.840	7.840	7.920	7.800	7.840	15,775	7.8269	-1.51%
2019-04-01	0	0.199	0.182	0.199	0.182	0.199	132,000	24,101	0.1826	7.960	7.280	7.960	7.280	7.960	3,300	7.3033	0.00%
2019-03-29	0	0.199	0.190	0.200	0.190	0.199	72,000	14,148	0.1965	7.960	7.600	8.000	7.600	7.960	1,800	7.8600	0.51%
2019-03-28	0	0.198	0.180	0.198	-	-	0	0	-	7.920	7.200	7.920	-	-	0	-	0.00%
2019-03-27	0	0.198	0.198	0.199	0.198	0.199	104,000	20,594	0.1980	7.920	7.920	7.960	7.920	7.960	2,600	7.9208	0.00%
2019-03-26	0	0.198	0.190	0.198	0.178	0.198	10,000	1,866	0.1866	7.920	7.600	7.920	7.120	7.920	250	7.4640	-0.50%
2019-03-25	0	0.199	0.176	0.199	-	-	0	0	-	7.960	7.040	7.960	-	-	0	-	0.00%
2019-03-22	0	0.199	0.177	0.199	-	-	0	0	-	7.960	7.080	7.960	-	-	0	-	0.00%
2019-03-21	0	0.199	0.180	0.199	0.199	0.200	354,000	70,798	0.2000	7.960	7.200	7.960	7.960	8.000	8,850	7.9998	-0.50%
2019-03-20	0	0.200	0.180	0.200	0.193	0.200	55,000	10,650	0.1936	8.000	7.200	8.000	7.720	8.000	1,375	7.7455	0.00%
2019-03-19	0	0.200	0.193	0.200	-	-	0	0	-	8.000	7.720	8.000	-	-	0	-	0.00%
2019-03-18	0	0.200	0.182	0.200	0.199	0.200	506,000	101,061	0.1997	8.000	7.280	8.000	7.960	8.000	12,650	7.9890	4.17%
2019-03-15	0	0.192	0.185	0.193	0.183	0.193	594,000	113,898	0.1917	7.680	7.400	7.720	7.320	7.720	14,850	7.6699	-0.52%
2019-03-14	0	0.193	0.193	0.202	-	-	0	0	-	7.720	7.720	8.080	-	-	0	-	0.00%
2019-03-13	0	0.193	0.193	0.198	0.191	0.206	93,500	17,960	0.1921	7.720	7.720	7.920	7.640	8.240	2,338	7.6834	1.05%
2019-03-12	0	0.191	0.191	0.198	0.190	0.199	171,000	32,680	0.1911	7.640	7.640	7.920	7.600	7.960	4,275	7.6444	-5.45%
2019-03-11	0	0.202	0.190	0.202	0.190	0.207	90,000	17,199	0.1911	8.080	7.600	8.080	7.600	8.280	2,250	7.6440	3.59%
2019-03-08	0	0.195	0.193	0.195	0.195	0.196	194,000	37,921	0.1955	7.800	7.720	7.800	7.800	7.840	4,850	7.8188	-2.01%
2019-03-07	0	0.199	0.194	0.199	0.194	0.199	63,000	12,287	0.1950	7.960	7.760	7.960	7.760	7.960	1,575	7.8013	0.00%
2019-03-06	0	0.199	0.190	0.199	0.197	0.199	54,000	10,644	0.1971	7.960	7.600	7.960	7.880	7.960	1,350	7.8844	0.00%
2019-03-05	0	0.199	0.198	0.199	0.199	0.199	8,000	1,584	0.1980	7.960	7.920	7.960	7.960	7.960	200	7.9200	-0.50%
2019-03-04	0	0.200	0.190	0.200	0.198	0.200	186,000	37,023	0.1990	8.000	7.600	8.000	7.920	8.000	4,650	7.9619	1.01%
2019-03-01	0	0.198	0.191	0.199	0.198	0.200	272,000	54,143	0.1991	7.920	7.640	7.960	7.920	8.000	6,800	7.9622	-0.50%
2019-02-28	0	0.199	0.192	0.200	0.190	0.200	62,000	12,000	0.1935	7.960	7.680	8.000	7.600	8.000	1,550	7.7419	-0.50%
2019-02-27	0	0.200	0.192	0.200	0.192	0.200	370,000	71,360	0.1929	8.000	7.680	8.000	7.680	8.000	9,250	7.7146	0.00%
2019-02-26	0	0.200	0.200	0.202	0.200	0.202	80,000	16,040	0.2005	8.000	8.000	8.080	8.000	8.080	2,000	8.0200	-0.99%
2019-02-25	0	0.202	0.200	0.212	0.201	0.212	322,000	64,976	0.2018	8.080	8.000	8.480	8.040	8.480	8,050	8.0716	0.00%
2019-02-22	0	0.202	0.201	0.213	0.201	0.217	149,000	31,532	0.2116	8.080	8.040	8.520	8.040	8.680	3,725	8.4650	-7.34%
2019-02-21	0	0.218	0.202	0.218	0.200	0.220	663,000	137,458	0.2073	8.720	8.080	8.720	8.000	8.800	16,575	8.2931	9.00%
2019-02-20	0	0.200	0.200	0.205	0.200	0.209	22,000	4,440	0.2018	8.000	8.000	8.200	8.000	8.360	550	8.0727	2.56%
2019-02-19	0	0.195	0.185	0.200	0.186	0.200	14,000	2,693	0.1924	7.800	7.400	8.000	7.440	8.000	350	7.6943	-4.41%
2019-02-18	0	0.204	0.185	0.205	-	-	0	0	-	8.160	7.400	8.200	-	-	0	-	0.00%
2019-02-15	0	0.204	0.186	0.204	0.190	0.205	625,000	122,535	0.1961	8.160	7.440	8.160	7.600	8.200	15,625	7.8422	6.25%
2019-02-14	0	0.192	0.186	0.192	0.190	0.192	89,000	16,928	0.1902	7.680	7.440	7.680	7.600	7.680	2,225	7.6081	-1.54%
2019-02-13	0	0.195	0.186	0.196	0.185	0.200	653,000	124,283	0.1903	7.800	7.440	7.840	7.400	8.000	16,325	7.6130	2.63%
2019-02-12	0	0.190	0.190	0.193	0.187	0.193	386,000	73,194	0.1896	7.600	7.600	7.720	7.480	7.720	9,650	7.5849	-2.56%
2019-02-11	0	0.195	0.187	0.195	0.187	0.196	17,000	3,260	0.1918	7.800	7.480	7.800	7.480	7.840	425	7.6706	5.98%
2019-02-08	0	0.184	0.184	0.200	0.175	0.200	636,000	115,636	0.1818	7.360	7.360	8.000	7.000	8.000	15,900	7.2727	-5.64%
2019-02-04	0	0.195	0.180	0.200	-	-	0	0	-	7.800	7.200	8.000	-	-	0	-	0.00%
2019-02-01	0	0.195	0.190	0.201	0.195	0.207	406,000	80,402	0.1980	7.800	7.600	8.040	7.800	8.280	10,150	7.9214	-1.52%
2019-01-31	0	0.198	0.195	0.201	0.195	0.204	86,000	16,811	0.1955	7.920	7.800	8.040	7.800	8.160	2,150	7.8191	1.54%
2019-01-30	0	0.195	0.195	0.203	-	-	0	0	-	7.800	7.800	8.120	-	-	0	-	0.00%
2019-01-29	0	0.195	0.195	0.203	-	-	0	0	-	7.800	7.800	8.120	-	-	0	-	0.52%
2019-01-28	0	0.194	0.194	0.200	0.194	0.202	190,000	37,087	0.1952	7.760	7.760	8.000	7.760	8.080	4,750	7.8078	0.00%
2019-01-25	0	0.194	0.194	0.200	0.194	0.200	328,000	63,656	0.1941	7.760	7.760	8.000	7.760	8.000	8,200	7.7629	-3.00%
2019-01-24	0	0.200	0.193	0.201	-	-	0	0	-	8.000	7.720	8.040	-	-	0	-	0.00%
2019-01-23	0	0.200	0.193	0.200	0.194	0.200	16,000	3,140	0.1963	8.000	7.720	8.000	7.760	8.000	400	7.8500	0.00%
2019-01-22	0	0.200	0.193	0.200	0.193	0.200	83,000	16,069	0.1936	8.000	7.720	8.000	7.720	8.000	2,075	7.7441	3.63%
2019-01-21	0	0.193	0.190	0.194	0.193	0.195	1,191,000	231,024	0.1940	7.720	7.600	7.760	7.720	7.800	29,775	7.7590	0.52%
2019-01-18	0	0.192	0.192	0.199	-	-	0	0	-	7.680	7.680	7.960	-	-	0	-	0.52%
2019-01-17	0	0.191	0.191	0.199	0.190	0.199	262,000	49,958	0.1907	7.640	7.640	7.960	7.600	7.960	6,550	7.6272	-4.98%
2019-01-16	0	0.201	0.190	0.201	0.200	0.202	14,000	2,815	0.2011	8.040	7.600	8.040	8.000	8.080	350	8.0429	0.00%
2019-01-15	0	0.201	0.190	0.203	0.190	0.203	276,000	52,622	0.1907	8.040	7.600	8.120	7.600	8.120	6,900	7.6264	-1.47%
2019-01-14	0	0.204	0.190	0.205	0.200	0.205	36,000	7,325	0.2035	8.160	7.600	8.200	8.000	8.200	900	8.1389	5.15%
2019-01-11	0	0.194	0.194	0.195	0.194	0.194	78,000	15,137	0.1941	7.760	7.760	7.800	7.760	7.760	1,950	7.7626	2.11%
2019-01-10	0	0.190	0.190	0.197	0.186	0.199	543,000	103,243	0.1901	7.600	7.600	7.880	7.440	7.960	13,575	7.6054	-5.47%
2019-01-09	0	0.201	0.193	0.202	0.199	0.204	444,000	88,438	0.1992	8.040	7.720	8.080	7.960	8.160	11,100	7.9674	-1.95%
2019-01-08	0	0.205	0.198	0.205	0.196	0.205	167,000	32,951	0.1973	8.200	7.920	8.200	7.840	8.200	4,175	7.8925	-4.21%
2019-01-07	0	0.214	0.190	0.214	-	-	0	0	-	8.560	7.600	8.560	-	-	0	-	-0.47%
2019-01-04	0	0.215	0.205	0.215	-	-	0	0	-	8.600	8.200	8.600	-	-	0	-	0.00%
2019-01-03	0	0.215	0.202	0.219	-	-	0	0	-	8.600	8.080	8.760	-	-	0	-	0.00%
2019-01-02	0	0.215	0.192	0.215	0.210	0.220	660,000	139,445	0.2113	8.600	7.680	8.600	8.400	8.800	16,500	8.4512	2.38%
2018-12-31	0	0.210	0.186	0.210	-	-	0	0	-	8.400	7.440	8.400	-	-	0	-	0.00%
2018-12-28	0	0.210	0.192	0.210	0.210	0.210	3,000	630	0.2100	8.400	7.680	8.400	8.400	8.400	75	8.4000	2.44%
2018-12-27	0	0.205	0.192	0.205	0.192	0.210	9,000	1,746	0.1940	8.200	7.680	8.200	7.680	8.400	225	7.7600	-2.38%
2018-12-24	0	0.210	0.192	0.214	0.195	0.214	112,000	22,644	0.2022	8.400	7.680	8.560	7.800	8.560	2,800	8.0871	6.60%
2018-12-21	0	0.197	0.192	0.197	0.197	0.197	1,000	197	0.1970	7.880	7.680	7.880	7.880	7.880	25	7.8800	-0.51%
2018-12-20	0	0.198	0.180	0.198	0.198	0.198	1,000	198	0.1980	7.920	7.200	7.920	7.920	7.920	25	7.9200	0.00%
2018-12-19	0	0.198	0.198	0.199	0.198	0.205	26,000	5,166	0.1987	7.920	7.920	7.960	7.920	8.200	650	7.9477	-3.41%
2018-12-18	0	0.205	0.180	0.205	0.207	0.207	1,000	207	0.2070	8.200	7.200	8.200	8.280	8.280	25	8.2800	0.00%
2018-12-17	0	0.205	0.183	0.205	0.206	0.207	2,000	413	0.2065	8.200	7.320	8.200	8.240	8.280	50	8.2600	-0.49%
2018-12-14	0	0.206	0.180	0.206	0.207	0.209	3,000	625	0.2083	8.240	7.200	8.240	8.280	8.360	75	8.3333	3.00%
2018-12-13	0	0.200	0.200	0.204	0.195	0.210	452,000	91,134	0.2016	8.000	8.000	8.160	7.800	8.400	11,300	8.0650	2.56%
2018-12-12	0	0.195	0.187	0.195	0.180	0.199	598,000	110,118	0.1841	7.800	7.480	7.800	7.200	7.960	14,950	7.3658	-2.01%
2018-12-11	0	0.199	0.188	0.200	0.200	0.200	233,000	46,600	0.2000	7.960	7.520	8.000	8.000	8.000	5,825	8.0000	-8.72%
2018-12-10	0	0.218	0.202	0.220	0.224	0.225	37,000	8,289	0.2240	8.720	8.080	8.800	8.960	9.000	925	8.9611	3.81%
2018-12-07	0	0.210	0.200	0.210	0.210	0.215	2,000	425	0.2125	8.400	8.000	8.400	8.400	8.600	50	8.5000	-1.87%
2018-12-06	0	0.214	0.177	0.214	0.217	0.217	1,000	217	0.2170	8.560	7.080	8.560	8.680	8.680	25	8.6800	3.88%
2018-12-05	0	0.206	0.202	0.206	0.196	0.206	820,000	164,722	0.2009	8.240	8.080	8.240	7.840	8.240	20,500	8.0352	5.10%
2018-12-04	0	0.196	0.182	0.196	0.172	0.198	4,000	753	0.1883	7.840	7.280	7.840	6.880	7.920	100	7.5300	2.08%
2018-12-03	0	0.192	0.192	0.198	0.185	0.206	1,676,000	324,179	0.1934	7.680	7.680	7.920	7.400	8.240	41,900	7.7370	-6.34%
2018-11-30	0	0.205	0.205	0.221	0.203	0.220	33,000	7,021	0.2128	8.200	8.200	8.840	8.120	8.800	825	8.5103	-6.82%
2018-11-29	0	0.220	0.213	0.229	0.210	0.215	40,000	8,550	0.2138	8.800	8.520	9.160	8.400	8.600	1,000	8.5500	-4.35%
2018-11-28	0	0.230	0.207	0.230	-	-	0	0	-	9.200	8.280	9.200	-	-	0	-	0.00%
2018-11-27	0	0.230	0.218	0.230	0.231	0.231	54,000	12,474	0.2310	9.200	8.720	9.200	9.240	9.240	1,350	9.2400	0.00%
2018-11-26	0	0.230	0.205	0.235	0.230	0.230	2,000	460	0.2300	9.200	8.200	9.400	9.200	9.200	50	9.2000	0.00%
2018-11-23	0	0.230	0.215	0.230	-	-	0	0	-	9.200	8.600	9.200	-	-	0	-	0.00%
2018-11-22	0	0.230	0.220	0.230	0.220	0.230	6,000	1,370	0.2283	9.200	8.800	9.200	8.800	9.200	150	9.1333	6.48%
2018-11-21	0	0.216	0.215	0.239	0.216	0.216	1,000	216	0.2160	8.640	8.600	9.560	8.640	8.640	25	8.6400	-7.69%
2018-11-20	0	0.234	0.222	0.234	0.222	0.234	5,000	1,145	0.2290	9.360	8.880	9.360	8.880	9.360	125	9.1600	1.74%
2018-11-19	0	0.230	0.223	0.230	0.201	0.230	255,000	56,697	0.2223	9.200	8.920	9.200	8.040	9.200	6,375	8.8936	-2.13%
2018-11-16	0	0.235	0.225	0.250	0.235	0.235	100,000	23,500	0.2350	9.400	9.000	10.000	9.400	9.400	2,500	9.4000	2.17%
2018-11-15	0	0.230	0.224	0.230	0.223	0.230	683,000	152,901	0.2239	9.200	8.960	9.200	8.920	9.200	17,075	8.9547	2.68%
2018-11-14	0	0.224	0.224	0.230	0.224	0.224	221,000	49,504	0.2240	8.960	8.960	9.200	8.960	8.960	5,525	8.9600	0.45%
2018-11-13	0	0.223	0.223	0.227	0.220	0.228	533,000	118,269	0.2219	8.920	8.920	9.080	8.800	9.120	13,325	8.8757	1.83%
2018-11-12	0	0.219	0.218	0.229	0.219	0.219	1,000	219	0.2190	8.760	8.720	9.160	8.760	8.760	25	8.7600	-4.37%
2018-11-09	0	0.229	0.218	0.229	0.219	0.238	330,000	74,214	0.2249	9.160	8.720	9.160	8.760	9.520	8,250	8.9956	6.02%
2018-11-08	0	0.216	0.216	0.232	0.216	0.238	809,000	186,152	0.2301	8.640	8.640	9.280	8.640	9.520	20,225	9.2041	-5.26%
2018-11-07	0	0.228	0.226	0.228	0.219	0.229	251,000	56,579	0.2254	9.120	9.040	9.120	8.760	9.160	6,275	9.0166	-0.44%
2018-11-06	0	0.229	0.218	0.230	-	-	0	0	-	9.160	8.720	9.200	-	-	0	-	0.00%
2018-11-05	0	0.229	0.218	0.230	0.229	0.229	2,000	458	0.2290	9.160	8.720	9.200	9.160	9.160	50	9.1600	-0.43%
2018-11-02	0	0.230	0.220	0.230	-	-	0	0	-	9.200	8.800	9.200	-	-	0	-	0.00%
2018-11-01	0	0.230	0.218	0.235	-	-	0	0	-	9.200	8.720	9.400	-	-	0	-	0.00%
2018-10-31	0	0.230	0.225	0.235	0.230	0.230	45,000	10,350	0.2300	9.200	9.000	9.400	9.200	9.200	1,125	9.2000	0.00%
2018-10-30	0	0.230	0.227	0.238	-	-	0	0	-	9.200	9.080	9.520	-	-	0	-	0.00%
2018-10-29	0	0.230	0.227	0.230	0.225	0.230	1,009,000	229,325	0.2273	9.200	9.080	9.200	9.000	9.200	25,225	9.0912	0.88%
2018-10-26	0	0.228	0.228	0.238	0.222	0.228	627,000	142,114	0.2267	9.120	9.120	9.520	8.880	9.120	15,675	9.0663	-4.20%
2018-10-25	0	0.238	0.215	0.238	-	-	0	0	-	9.520	8.600	9.520	-	-	0	-	0.00%
2018-10-24	0	0.238	0.215	0.238	0.238	0.238	3,000	714	0.2380	9.520	8.600	9.520	9.520	9.520	75	9.5200	-0.83%
2018-10-23	0	0.240	0.215	0.240	-	-	0	0	-	9.600	8.600	9.600	-	-	0	-	0.00%
2018-10-22	0	0.240	0.240	0.241	0.225	0.235	140,000	32,300	0.2307	9.600	9.600	9.640	9.000	9.400	3,500	9.2286	2.13%
2018-10-19	0	0.235	0.225	0.235	-	-	0	0	-	9.400	9.000	9.400	-	-	0	-	0.00%
2018-10-18	0	0.235	0.225	0.235	0.240	0.249	1,152,000	277,848	0.2412	9.400	9.000	9.400	9.600	9.960	28,800	9.6475	0.00%
2018-10-16	0	0.235	0.205	0.235	0.235	0.235	1,050,000	246,750	0.2350	9.400	8.200	9.400	9.400	9.400	26,250	9.4000	6.33%
2018-10-15	0	0.221	0.221	0.235	0.216	0.221	12,000	2,622	0.2185	8.840	8.840	9.400	8.640	8.840	300	8.7400	-5.96%
2018-10-12	0	0.235	0.230	0.235	0.230	0.235	3,361,000	785,047	0.2336	9.400	9.200	9.400	9.200	9.400	84,025	9.3430	2.17%
2018-10-11	0	0.230	0.220	0.233	0.215	0.240	2,631,000	612,214	0.2327	9.200	8.800	9.320	8.600	9.600	65,775	9.3077	-4.17%
2018-10-10	0	0.240	0.240	0.249	0.240	0.243	174,000	41,790	0.2402	9.600	9.600	9.960	9.600	9.720	4,350	9.6069	-2.04%
2018-10-09	0	0.245	0.240	0.245	0.240	0.245	149,000	36,210	0.2430	9.800	9.600	9.800	9.600	9.800	3,725	9.7208	0.00%
2018-10-08	0	0.245	0.245	0.248	0.243	0.255	3,283,000	808,591	0.2463	9.800	9.800	9.920	9.720	10.20	82,075	9.8519	-5.77%
2018-10-05	0	0.260	0.250	0.260	0.255	0.265	1,554,000	396,530	0.2552	10.40	10.000	10.40	10.20	10.60	38,850	10.207	1.96%
2018-10-04	0	0.255	0.255	0.265	-	-	0	0	-	10.20	10.20	10.60	-	-	0	-	0.00%
2018-10-03	0	0.255	0.255	0.265	0.255	0.255	20,000	5,100	0.2550	10.20	10.20	10.60	10.20	10.20	500	10.200	-5.56%
2018-10-02	0	0.270	0.255	0.270	-	-	0	0	-	10.80	10.20	10.80	-	-	0	-	0.00%
2018-09-28	0	0.270	0.255	0.270	0.265	0.275	31,000	8,225	0.2653	10.80	10.20	10.80	10.60	11.00	775	10.613	1.89%
2018-09-27	0	0.265	0.260	0.270	0.265	0.290	1,317,000	356,700	0.2708	10.60	10.40	10.80	10.60	11.60	32,925	10.834	3.92%
2018-09-26	0	0.255	0.250	0.255	0.255	0.265	140,000	36,050	0.2575	10.20	10.000	10.20	10.20	10.60	3,500	10.300	0.00%
2018-09-24	0	0.255	0.250	0.260	0.255	0.255	1,000	255	0.2550	10.20	10.000	10.40	10.20	10.20	25	10.200	-1.92%
2018-09-21	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	10.40	10.20	10.40	10.40	10.40	2,500	10.400	-1.89%
2018-09-20	0	0.265	0.255	0.265	0.255	0.265	20,000	5,200	0.2600	10.60	10.20	10.60	10.20	10.60	500	10.400	1.92%
2018-09-19	0	0.260	0.255	0.260	0.260	0.265	494,000	130,440	0.2640	10.40	10.20	10.40	10.40	10.60	12,350	10.562	1.96%
2018-09-18	0	0.255	0.255	0.260	0.255	0.265	163,000	42,360	0.2599	10.20	10.20	10.40	10.20	10.60	4,075	10.395	-1.92%
2018-09-17	0	0.260	0.260	0.265	0.260	0.265	53,000	13,785	0.2601	10.40	10.40	10.60	10.40	10.60	1,325	10.404	0.00%
2018-09-14	0	0.260	0.255	0.260	0.255	0.260	7,000	1,795	0.2564	10.40	10.20	10.40	10.20	10.40	175	10.257	-1.89%
2018-09-13	0	0.265	0.260	0.270	0.260	0.265	79,000	20,690	0.2619	10.60	10.40	10.80	10.40	10.60	1,975	10.476	1.92%
2018-09-12	0	0.260	0.260	0.265	0.255	0.260	320,000	82,700	0.2584	10.40	10.40	10.60	10.20	10.40	8,000	10.338	-1.89%
2018-09-11	0	0.265	0.260	0.275	0.260	0.275	81,000	21,325	0.2633	10.60	10.40	11.00	10.40	11.00	2,025	10.531	0.00%
2018-09-10	0	0.265	0.265	0.275	0.260	0.280	475,000	128,490	0.2705	10.60	10.60	11.00	10.40	11.20	11,875	10.820	1.92%
2018-09-07	0	0.260	0.260	0.265	0.255	0.280	654,000	173,260	0.2649	10.40	10.40	10.60	10.20	11.20	16,350	10.597	-7.14%
2018-09-06	0	0.280	0.275	0.280	0.275	0.290	190,000	52,720	0.2775	11.20	11.00	11.20	11.00	11.60	4,750	11.099	1.82%
2018-09-05	0	0.275	0.275	0.280	0.275	0.275	285,000	78,375	0.2750	11.00	11.00	11.20	11.00	11.00	7,125	11.000	0.00%
2018-09-04	0	0.275	0.275	0.280	0.275	0.280	3,901,000	1,092,040	0.2799	11.00	11.00	11.20	11.00	11.20	97,525	11.198	-3.51%
2018-09-03	0	0.285	0.275	0.285	0.290	0.290	10,000	2,900	0.2900	11.40	11.00	11.40	11.60	11.60	250	11.600	0.00%
2018-08-31	0	0.285	0.280	0.285	0.280	0.285	411,000	115,090	0.2800	11.40	11.20	11.40	11.20	11.40	10,275	11.201	1.79%
2018-08-30	0	0.280	0.280	0.290	0.280	0.290	6,916,000	1,936,610	0.2800	11.20	11.20	11.60	11.20	11.60	172,900	11.201	1.82%
2018-08-29	0	0.275	0.275	0.280	0.275	0.285	30,000	8,310	0.2770	11.00	11.00	11.20	11.00	11.40	750	11.080	-1.79%
2018-08-28	0	0.280	0.275	0.285	0.275	0.280	246,000	68,755	0.2795	11.20	11.00	11.40	11.00	11.20	6,150	11.180	0.00%
2018-08-27	0	0.280	0.275	0.280	0.280	0.285	567,000	158,810	0.2801	11.20	11.00	11.20	11.20	11.40	14,175	11.204	0.00%
2018-08-24	0	0.280	0.275	0.290	0.280	0.280	79,000	22,120	0.2800	11.20	11.00	11.60	11.20	11.20	1,975	11.200	0.00%
2018-08-23	0	0.280	0.280	0.285	0.275	0.280	499,000	139,470	0.2795	11.20	11.20	11.40	11.00	11.20	12,475	11.180	1.82%
2018-08-22	0	0.275	0.275	0.290	0.275	0.280	189,000	52,915	0.2800	11.00	11.00	11.60	11.00	11.20	4,725	11.199	-1.79%
2018-08-21	0	0.280	0.280	0.285	0.280	0.280	160,000	44,800	0.2800	11.20	11.20	11.40	11.20	11.20	4,000	11.200	0.00%
2018-08-20	0	0.280	0.275	0.285	0.280	0.280	252,000	70,560	0.2800	11.20	11.00	11.40	11.20	11.20	6,300	11.200	1.82%
2018-08-17	0	0.275	0.275	0.280	0.275	0.285	199,000	54,925	0.2760	11.00	11.00	11.20	11.00	11.40	4,975	11.040	-5.17%
2018-08-16	0	0.290	0.275	0.290	0.275	0.290	422,000	117,165	0.2776	11.60	11.00	11.60	11.00	11.60	10,550	11.106	3.57%
2018-08-15	0	0.280	0.280	0.285	0.275	0.280	985,000	275,375	0.2796	11.20	11.20	11.40	11.00	11.20	24,625	11.183	-3.45%
2018-08-14	0	0.290	0.280	0.290	0.285	0.290	206,000	59,540	0.2890	11.60	11.20	11.60	11.40	11.60	5,150	11.561	1.75%
2018-08-13	0	0.285	0.280	0.290	0.280	0.285	68,000	19,210	0.2825	11.40	11.20	11.60	11.20	11.40	1,700	11.300	-1.72%
2018-08-10	0	0.290	0.285	0.290	-	-	0	0	-	11.60	11.40	11.60	-	-	0	-	0.00%
2018-08-09	0	0.290	0.285	0.290	0.280	0.295	141,000	40,330	0.2860	11.60	11.40	11.60	11.20	11.80	3,525	11.441	3.57%
2018-08-08	0	0.280	0.280	0.295	0.280	0.295	931,000	263,020	0.2825	11.20	11.20	11.80	11.20	11.80	23,275	11.301	-3.45%
2018-08-07	0	0.290	0.285	0.290	0.290	0.290	317,000	91,930	0.2900	11.60	11.40	11.60	11.60	11.60	7,925	11.600	-1.69%
2018-08-06	0	0.295	0.290	0.295	0.290	0.300	394,000	115,785	0.2939	11.80	11.60	11.80	11.60	12.00	9,850	11.755	1.72%
2018-08-03	0	0.290	0.290	0.300	0.290	0.305	2,356,000	704,820	0.2992	11.60	11.60	12.00	11.60	12.20	58,900	11.966	-3.33%
2018-08-02	0	0.300	0.300	0.305	0.285	0.305	5,856,000	1,745,775	0.2981	12.00	12.00	12.20	11.40	12.20	146,400	11.925	3.45%
2018-08-01	0	0.290	0.280	0.290	-	-	0	0	-	11.60	11.20	11.60	-	-	0	-	0.00%
2018-07-31	0	0.290	0.275	0.290	0.275	0.295	3,181,000	893,140	0.2808	11.60	11.00	11.60	11.00	11.80	79,525	11.231	-3.33%
2018-07-30	0	0.300	0.295	0.300	0.295	0.300	106,000	31,280	0.2951	12.00	11.80	12.00	11.80	12.00	2,650	11.804	0.00%
2018-07-27	0	0.300	0.295	0.300	0.295	0.305	3,913,120	1,168,658	0.2987	12.00	11.80	12.00	11.80	12.20	97,828	11.946	-1.64%
2018-07-26	0	0.305	0.305	0.310	0.305	0.315	772,000	235,980	0.3057	12.20	12.20	12.40	12.20	12.60	19,300	12.227	-1.61%
2018-07-25	0	0.310	0.310	0.315	0.300	0.310	2,308,000	711,810	0.3084	12.40	12.40	12.60	12.00	12.40	57,700	12.336	3.33%
2018-07-24	0	0.300	0.300	0.305	0.290	0.300	959,000	286,710	0.2990	12.00	12.00	12.20	11.60	12.00	23,975	11.959	0.00%
2018-07-23	0	0.300	0.290	0.300	0.290	0.310	6,146,000	1,847,615	0.3006	12.00	11.60	12.00	11.60	12.40	153,650	12.025	0.00%
2018-07-20	0	0.300	0.295	0.300	0.280	0.305	6,448,000	1,913,960	0.2968	12.00	11.80	12.00	11.20	12.20	161,200	11.873	3.45%
2018-07-19	0	0.290	0.290	0.300	0.290	0.290	360,000	104,400	0.2900	11.60	11.60	12.00	11.60	11.60	9,000	11.600	0.00%
2018-07-18	0	0.290	0.290	0.300	0.275	0.300	7,634,000	2,194,840	0.2875	11.60	11.60	12.00	11.00	12.00	190,850	11.500	3.57%
2018-07-17	0	0.280	0.280	0.285	0.275	0.280	1,585,000	442,425	0.2791	11.20	11.20	11.40	11.00	11.20	39,625	11.165	3.70%
2018-07-16	0	0.270	0.270	0.275	0.270	0.290	1,021,000	285,690	0.2798	10.80	10.80	11.00	10.80	11.60	25,525	11.193	0.00%
2018-07-13	0	0.270	0.270	0.275	0.270	0.275	149,000	40,940	0.2748	10.80	10.80	11.00	10.80	11.00	3,725	10.991	-3.57%
2018-07-12	0	0.280	0.265	0.280	0.285	0.285	43,000	12,255	0.2850	11.20	10.60	11.20	11.40	11.40	1,075	11.400	1.82%
2018-07-11	0	0.275	0.270	0.275	0.270	0.275	218,000	59,475	0.2728	11.00	10.80	11.00	10.80	11.00	5,450	10.913	1.85%
2018-07-10	0	0.270	0.260	0.270	0.265	0.270	685,000	182,950	0.2671	10.80	10.40	10.80	10.60	10.80	17,125	10.683	0.00%
2018-07-09	0	0.270	0.270	0.275	0.270	0.285	1,900,000	520,610	0.2740	10.80	10.80	11.00	10.80	11.40	47,500	10.960	-1.82%
2018-07-06	0	0.275	0.270	0.275	0.270	0.275	645,000	176,655	0.2739	11.00	10.80	11.00	10.80	11.00	16,125	10.955	0.00%
2018-07-05	0	0.275	0.265	0.275	0.270	0.280	543,000	145,170	0.2673	11.00	10.60	11.00	10.80	11.20	13,575	10.694	1.85%
2018-07-04	0	0.270	0.270	0.275	0.270	0.280	1,886,000	516,970	0.2741	10.80	10.80	11.00	10.80	11.20	47,150	10.964	-5.26%
2018-07-03	0	0.285	0.275	0.285	0.275	0.300	3,691,000	1,035,750	0.2806	11.40	11.00	11.40	11.00	12.00	92,275	11.225	-1.72%
2018-06-29	0	0.290	0.280	0.290	0.265	0.300	10,056,000	2,828,715	0.2813	11.60	11.20	11.60	10.60	12.00	251,400	11.252	7.41%
2018-06-28	0	0.270	0.265	0.275	0.270	0.285	6,648,500	1,828,380	0.2750	10.80	10.60	11.00	10.80	11.40	166,213	11.000	-5.26%
2018-06-27	0	0.285	0.285	0.290	0.280	0.295	1,699,000	485,935	0.2860	11.40	11.40	11.60	11.20	11.80	42,475	11.440	0.00%
2018-06-26	0	0.285	0.285	0.295	0.280	0.290	2,675,000	757,545	0.2832	11.40	11.40	11.80	11.20	11.60	66,875	11.328	-3.39%
2018-06-25	0	0.295	0.290	0.295	0.295	0.295	564,000	166,380	0.2950	11.80	11.60	11.80	11.80	11.80	14,100	11.800	0.00%
2018-06-22	0	0.295	0.290	0.295	0.290	0.295	452,000	132,950	0.2941	11.80	11.60	11.80	11.60	11.80	11,300	11.765	1.72%
2018-06-21	0	0.290	0.290	0.295	-	-	0	0	-	11.60	11.60	11.80	-	-	0	-	0.00%
2018-06-20	0	0.290	0.290	0.295	0.285	0.300	390,000	113,105	0.2900	11.60	11.60	11.80	11.40	12.00	9,750	11.601	0.00%
2018-06-19	0	0.290	0.290	0.295	0.290	0.300	2,337,000	678,640	0.2904	11.60	11.60	11.80	11.60	12.00	58,425	11.616	-1.69%
2018-06-15	0	0.295	0.290	0.295	0.290	0.295	420,000	122,900	0.2926	11.80	11.60	11.80	11.60	11.80	10,500	11.705	0.00%
2018-06-14	0	0.295	0.290	0.295	0.285	0.300	642,000	188,290	0.2933	11.80	11.60	11.80	11.40	12.00	16,050	11.731	0.00%
2018-06-13	0	0.295	0.290	0.295	0.295	0.300	440,000	130,000	0.2955	11.80	11.60	11.80	11.80	12.00	11,000	11.818	-1.67%
2018-06-12	0	0.300	0.295	0.300	0.295	0.300	101,000	29,800	0.2950	12.00	11.80	12.00	11.80	12.00	2,525	11.802	0.00%
2018-06-11	0	0.300	0.295	0.300	0.295	0.300	200,000	59,550	0.2978	12.00	11.80	12.00	11.80	12.00	5,000	11.910	0.00%
2018-06-08	0	0.300	0.295	0.300	0.295	0.310	4,447,000	1,324,050	0.2977	12.00	11.80	12.00	11.80	12.40	111,175	11.910	0.00%
2018-06-07	0	0.300	0.295	0.300	0.295	0.300	654,000	194,935	0.2981	12.00	11.80	12.00	11.80	12.00	16,350	11.923	0.00%
2018-06-06	0	0.300	0.295	0.300	0.295	0.300	153,000	45,195	0.2954	12.00	11.80	12.00	11.80	12.00	3,825	11.816	0.00%
2018-06-05	0	0.300	0.295	0.300	0.300	0.305	446,000	134,445	0.3014	12.00	11.80	12.00	12.00	12.20	11,150	12.058	-1.64%
2018-06-04	0	0.305	0.300	0.305	0.300	0.305	539,000	161,705	0.3000	12.20	12.00	12.20	12.00	12.20	13,475	12.000	0.00%
2018-06-01	0	0.305	0.300	0.305	0.300	0.305	1,036,000	312,225	0.3014	12.20	12.00	12.20	12.00	12.20	25,900	12.055	0.00%
2018-05-31	0	0.305	0.300	0.310	0.300	0.310	240,000	72,470	0.3020	12.20	12.00	12.40	12.00	12.40	6,000	12.078	0.00%
2018-05-30	0	0.305	0.300	0.305	0.290	0.305	2,200,000	647,575	0.2944	12.20	12.00	12.20	11.60	12.20	55,000	11.774	0.00%
2018-05-29	0	0.305	0.300	0.305	0.300	0.305	263,000	79,715	0.3031	12.20	12.00	12.20	12.00	12.20	6,575	12.124	0.00%
2018-05-28	0	0.305	0.295	0.305	0.300	0.310	2,578,000	789,020	0.3061	12.20	11.80	12.20	12.00	12.40	64,450	12.242	1.67%
2018-05-25	0	0.300	0.300	0.305	0.295	0.310	4,493,000	1,354,915	0.3016	12.00	12.00	12.20	11.80	12.40	112,325	12.062	1.69%
2018-05-24	0	0.295	0.295	0.300	0.295	0.300	548,000	164,300	0.2998	11.80	11.80	12.00	11.80	12.00	13,700	11.993	-1.67%
2018-05-23	0	0.300	0.290	0.300	0.300	0.310	4,677,000	1,407,180	0.3009	12.00	11.60	12.00	12.00	12.40	116,925	12.035	0.00%
2018-05-21	0	0.300	0.300	0.305	0.285	0.300	5,077,000	1,495,195	0.2945	12.00	12.00	12.20	11.40	12.00	126,925	11.780	3.45%
2018-05-18	0	0.290	0.285	0.290	0.285	0.295	1,376,000	397,040	0.2885	11.60	11.40	11.60	11.40	11.80	34,400	11.542	0.00%
2018-05-17	0	0.290	0.290	0.295	0.290	0.300	797,000	235,730	0.2958	11.60	11.60	11.80	11.60	12.00	19,925	11.831	-3.33%
2018-05-16	0	0.300	0.295	0.300	0.295	0.300	586,000	175,465	0.2994	12.00	11.80	12.00	11.80	12.00	14,650	11.977	0.00%
2018-05-15	0	0.300	0.295	0.300	0.295	0.300	3,513,000	1,036,495	0.2950	12.00	11.80	12.00	11.80	12.00	87,825	11.802	1.69%
2018-05-14	0	0.295	0.290	0.295	0.285	0.320	7,936,000	2,345,130	0.2955	11.80	11.60	11.80	11.40	12.80	198,400	11.820	0.00%
2018-05-11	0	0.295	0.295	0.300	0.295	0.300	3,124,000	923,810	0.2957	11.80	11.80	12.00	11.80	12.00	78,100	11.829	-1.67%
2018-05-10	0	0.300	0.295	0.300	0.295	0.300	3,259,000	968,935	0.2973	12.00	11.80	12.00	11.80	12.00	81,475	11.892	0.00%
2018-05-09	0	0.300	0.300	0.305	0.300	0.305	696,000	208,810	0.3000	12.00	12.00	12.20	12.00	12.20	17,400	12.001	-1.64%
2018-05-08	0	0.305	0.300	0.305	0.300	0.310	178,000	53,845	0.3025	12.20	12.00	12.20	12.00	12.40	4,450	12.100	1.67%
2018-05-07	0	0.300	0.300	0.305	0.300	0.310	562,000	171,395	0.3050	12.00	12.00	12.20	12.00	12.40	14,050	12.199	0.00%
2018-05-04	0	0.300	0.290	0.300	0.290	0.300	855,000	249,260	0.2915	12.00	11.60	12.00	11.60	12.00	21,375	11.661	1.69%
2018-05-03	0	0.295	0.295	0.300	0.290	0.300	934,000	274,745	0.2942	11.80	11.80	12.00	11.60	12.00	23,350	11.766	0.00%
2018-05-02	0	0.295	0.290	0.295	0.290	0.295	731,000	214,395	0.2933	11.80	11.60	11.80	11.60	11.80	18,275	11.732	0.00%
2018-04-30	0	0.295	0.290	0.295	0.295	0.300	777,000	230,165	0.2962	11.80	11.60	11.80	11.80	12.00	19,425	11.849	0.00%
2018-04-27	0	0.295	0.295	0.305	0.295	0.305	1,030,000	308,685	0.2997	11.80	11.80	12.20	11.80	12.20	25,750	11.988	-1.67%
2018-04-26	0	0.300	0.300	0.305	0.295	0.300	521,000	156,255	0.2999	12.00	12.00	12.20	11.80	12.00	13,025	11.997	0.00%
2018-04-25	0	0.300	0.295	0.300	0.295	0.300	1,194,000	352,835	0.2955	12.00	11.80	12.00	11.80	12.00	29,850	11.820	0.00%
2018-04-24	0	0.300	0.300	0.305	0.300	0.310	1,173,000	354,420	0.3021	12.00	12.00	12.20	12.00	12.40	29,325	12.086	0.00%
2018-04-23	0	0.300	0.295	0.300	0.285	0.305	3,128,000	923,120	0.2951	12.00	11.80	12.00	11.40	12.20	78,200	11.805	3.45%
2018-04-20	0	0.290	0.290	0.295	0.290	0.300	5,191,000	1,520,135	0.2928	11.60	11.60	11.80	11.60	12.00	129,775	11.714	-4.92%
2018-04-19	0	0.305	0.300	0.305	0.300	0.310	3,636,000	1,096,425	0.3015	12.20	12.00	12.20	12.00	12.40	90,900	12.062	0.00%
2018-04-18	0	0.305	0.300	0.305	0.300	0.310	864,000	263,340	0.3048	12.20	12.00	12.20	12.00	12.40	21,600	12.192	0.00%
2018-04-17	0	0.305	0.300	0.305	0.300	0.315	2,340,000	713,050	0.3047	12.20	12.00	12.20	12.00	12.60	58,500	12.189	-1.61%
2018-04-16	0	0.310	0.305	0.315	0.305	0.315	3,316,000	1,024,705	0.3090	12.40	12.20	12.60	12.20	12.60	82,900	12.361	-1.59%
2018-04-13	0	0.315	0.310	0.315	0.305	0.340	8,966,000	2,820,455	0.3146	12.60	12.40	12.60	12.20	13.60	224,150	12.583	-3.08%
2018-04-12	0	0.325	0.320	0.335	0.320	0.355	31,416,000	10,651,725	0.3391	13.00	12.80	13.40	12.80	14.20	785,400	13.562	0.00%
2018-04-11	0	0.325	0.320	0.325	0.315	0.330	4,881,000	1,549,970	0.3176	13.00	12.80	13.00	12.60	13.20	122,025	12.702	1.56%
2018-04-10	0	0.320	0.315	0.320	0.315	0.320	2,606,000	821,190	0.3151	12.80	12.60	12.80	12.60	12.80	65,150	12.605	1.59%
2018-04-09	0	0.315	0.310	0.315	0.305	0.320	1,631,000	510,590	0.3131	12.60	12.40	12.60	12.20	12.80	40,775	12.522	1.61%
2018-04-06	0	0.310	0.305	0.310	0.310	0.315	145,000	45,450	0.3134	12.40	12.20	12.40	12.40	12.60	3,625	12.538	-1.59%
2018-04-04	0	0.315	0.310	0.315	0.305	0.325	1,357,000	418,175	0.3082	12.60	12.40	12.60	12.20	13.00	33,925	12.326	3.28%
2018-04-03	0	0.305	0.305	0.320	0.305	0.330	1,197,000	373,855	0.3123	12.20	12.20	12.80	12.20	13.20	29,925	12.493	-3.17%
2018-03-29	0	0.315	0.315	0.320	0.305	0.315	2,309,000	714,680	0.3095	12.60	12.60	12.80	12.20	12.60	57,725	12.381	0.00%
2018-03-28	0	0.315	0.305	0.320	0.305	0.325	1,800,000	564,130	0.3134	12.60	12.20	12.80	12.20	13.00	45,000	12.536	0.00%
2018-03-27	0	0.315	0.315	0.320	0.315	0.335	4,443,000	1,449,530	0.3263	12.60	12.60	12.80	12.60	13.40	111,075	13.050	1.61%
2018-03-26	0	0.310	0.310	0.315	0.300	0.330	32,784,000	10,421,570	0.3179	12.40	12.40	12.60	12.00	13.20	819,600	12.715	5.08%
2018-03-23	0	0.295	0.290	0.295	0.280	0.300	4,746,000	1,376,855	0.2901	11.80	11.60	11.80	11.20	12.00	118,650	11.604	-1.67%
2018-03-22	0	0.300	0.295	0.300	0.300	0.300	1,548,000	464,400	0.3000	12.00	11.80	12.00	12.00	12.00	38,700	12.000	-1.64%
2018-03-21	0	0.305	0.295	0.305	0.295	0.310	5,453,000	1,645,685	0.3018	12.20	11.80	12.20	11.80	12.40	136,325	12.072	3.39%
2018-03-20	0	0.295	0.295	0.300	0.290	0.295	745,000	217,535	0.2920	11.80	11.80	12.00	11.60	11.80	18,625	11.680	-1.67%
2018-03-19	0	0.300	0.295	0.300	0.290	0.300	2,243,000	651,950	0.2907	12.00	11.80	12.00	11.60	12.00	56,075	11.626	3.45%
2018-03-16	0	0.290	0.290	0.295	0.290	0.300	4,276,000	1,249,530	0.2922	11.60	11.60	11.80	11.60	12.00	106,900	11.689	-1.69%
2018-03-15	0	0.295	0.295	0.300	0.295	0.310	2,692,000	801,580	0.2978	11.80	11.80	12.00	11.80	12.40	67,300	11.911	-1.67%
2018-03-14	0	0.300	0.295	0.300	0.290	0.310	9,498,000	2,859,140	0.3010	12.00	11.80	12.00	11.60	12.40	237,450	12.041	5.26%
2018-03-13	0	0.285	0.280	0.285	0.280	0.290	1,919,000	545,815	0.2844	11.40	11.20	11.40	11.20	11.60	47,975	11.377	1.79%
2018-03-12	0	0.280	0.280	0.285	0.280	0.295	3,910,000	1,114,350	0.2850	11.20	11.20	11.40	11.20	11.80	97,750	11.400	-1.75%
2018-03-09	0	0.285	0.285	0.290	0.280	0.305	3,435,000	988,360	0.2877	11.40	11.40	11.60	11.20	12.20	85,875	11.509	-1.72%
2018-03-08	0	0.290	0.290	0.295	0.290	0.300	1,546,000	452,700	0.2928	11.60	11.60	11.80	11.60	12.00	38,650	11.713	0.00%
2018-03-07	0	0.290	0.290	0.295	0.280	0.295	4,805,000	1,374,110	0.2860	11.60	11.60	11.80	11.20	11.80	120,125	11.439	-1.69%
2018-03-06	0	0.295	0.290	0.295	0.290	0.300	873,000	254,410	0.2914	11.80	11.60	11.80	11.60	12.00	21,825	11.657	1.72%
2018-03-05	0	0.290	0.285	0.290	0.275	0.300	11,101,000	3,268,130	0.2944	11.60	11.40	11.60	11.00	12.00	277,525	11.776	-1.69%
2018-03-02	0	0.295	0.295	0.300	0.295	0.300	1,578,000	473,260	0.2999	11.80	11.80	12.00	11.80	12.00	39,450	11.996	-3.28%
2018-03-01	0	0.305	0.300	0.305	0.290	0.310	4,065,000	1,217,405	0.2995	12.20	12.00	12.20	11.60	12.40	101,625	11.979	1.67%
2018-02-28	0	0.300	0.300	0.305	0.285	0.310	6,714,000	2,006,305	0.2988	12.00	12.00	12.20	11.40	12.40	167,850	11.953	0.00%
2018-02-27	0	0.300	0.290	0.300	0.290	0.325	11,615,000	3,457,660	0.2977	12.00	11.60	12.00	11.60	13.00	290,375	11.908	-3.23%
2018-02-26	0	0.310	0.310	0.320	0.310	0.340	13,164,000	4,215,960	0.3203	12.40	12.40	12.80	12.40	13.60	329,100	12.811	-6.06%
2018-02-23	0	0.330	0.325	0.330	0.315	0.365	39,392,000	13,422,885	0.3408	13.20	13.00	13.20	12.60	14.60	984,800	13.630	3.13%
2018-02-22	0	0.320	0.320	0.325	0.300	0.330	15,023,000	4,716,980	0.3140	12.80	12.80	13.00	12.00	13.20	375,575	12.559	3.23%
2018-02-21	0	0.310	0.300	0.310	0.275	0.310	15,531,000	4,648,030	0.2993	12.40	12.00	12.40	11.00	12.40	388,275	11.971	8.77%
2018-02-20	0	0.285	0.285	0.290	0.285	0.295	5,106,000	1,474,030	0.2887	11.40	11.40	11.60	11.40	11.80	127,650	11.547	5.56%
2018-02-15	0	0.270	0.270	0.280	0.270	0.300	3,239,000	917,110	0.2831	10.80	10.80	11.20	10.80	12.00	80,975	11.326	-6.90%
2018-02-14	0	0.290	0.285	0.290	0.265	0.300	18,280,000	5,156,015	0.2821	11.60	11.40	11.60	10.60	12.00	457,000	11.282	9.43%
2018-02-13	0	0.265	0.265	0.270	0.260	0.270	8,735,000	2,345,795	0.2686	10.60	10.60	10.80	10.40	10.80	218,375	10.742	1.92%
2018-02-12	0	0.260	0.260	0.265	0.242	0.270	6,944,000	1,770,728	0.2550	10.40	10.40	10.60	9.680	10.80	173,600	10.200	6.12%
2018-02-09	0	0.245	0.240	0.246	0.234	0.245	2,687,000	643,845	0.2396	9.800	9.600	9.840	9.360	9.800	67,175	9.5846	-1.61%
2018-02-08	0	0.249	0.245	0.250	0.242	0.250	1,308,000	320,482	0.2450	9.960	9.800	10.000	9.680	10.000	32,700	9.8007	1.63%
2018-02-07	0	0.245	0.245	0.250	0.245	0.255	3,510,000	871,807	0.2484	9.800	9.800	10.000	9.800	10.20	87,750	9.9351	-2.00%
2018-02-06	0	0.250	0.245	0.250	0.244	0.255	9,953,000	2,471,096	0.2483	10.000	9.800	10.000	9.760	10.20	248,825	9.9311	-1.96%
2018-02-05	0	0.255	0.250	0.255	0.250	0.260	4,424,000	1,119,540	0.2531	10.20	10.000	10.20	10.000	10.40	110,600	10.122	-1.92%
2018-02-02	0	0.260	0.255	0.260	0.255	0.260	4,673,000	1,198,020	0.2564	10.40	10.20	10.40	10.20	10.40	116,825	10.255	1.96%
2018-02-01	0	0.255	0.255	0.260	0.255	0.270	2,330,000	606,750	0.2604	10.20	10.20	10.40	10.20	10.80	58,250	10.416	-3.77%
2018-01-31	0	0.265	0.255	0.265	0.250	0.265	5,078,000	1,299,500	0.2559	10.60	10.20	10.60	10.000	10.60	126,950	10.236	6.00%
2018-01-30	0	0.250	0.250	0.255	0.250	0.260	2,490,000	636,925	0.2558	10.000	10.000	10.20	10.000	10.40	62,250	10.232	-3.85%
2018-01-29	0	0.260	0.260	0.265	0.255	0.265	3,710,000	973,190	0.2623	10.40	10.40	10.60	10.20	10.60	92,750	10.493	1.96%
2018-01-26	0	0.255	0.255	0.260	0.250	0.265	4,738,000	1,222,000	0.2579	10.20	10.20	10.40	10.000	10.60	118,450	10.317	-3.77%
2018-01-25	0	0.265	0.265	0.270	0.265	0.270	2,690,000	720,325	0.2678	10.60	10.60	10.80	10.60	10.80	67,250	10.711	-1.85%
2018-01-24	0	0.270	0.270	0.275	0.260	0.270	4,044,000	1,078,580	0.2667	10.80	10.80	11.00	10.40	10.80	101,100	10.668	0.00%
2018-01-23	0	0.270	0.265	0.270	0.265	0.270	4,840,000	1,305,750	0.2698	10.80	10.60	10.80	10.60	10.80	121,000	10.791	0.00%
2018-01-22	0	0.270	0.270	0.275	0.265	0.275	7,562,000	2,045,730	0.2705	10.80	10.80	11.00	10.60	11.00	189,050	10.821	0.00%
2018-01-19	0	0.270	0.270	0.275	0.260	0.275	12,914,000	3,489,165	0.2702	10.80	10.80	11.00	10.40	11.00	322,850	10.807	1.89%
2018-01-18	0	0.265	0.260	0.265	0.255	0.270	10,308,000	2,731,755	0.2650	10.60	10.40	10.60	10.20	10.80	257,700	10.601	3.92%
2018-01-17	0	0.255	0.255	0.260	0.250	0.260	4,303,000	1,094,710	0.2544	10.20	10.20	10.40	10.000	10.40	107,575	10.176	0.00%
2018-01-16	0	0.255	0.250	0.255	0.250	0.260	3,643,000	927,330	0.2546	10.20	10.000	10.20	10.000	10.40	91,075	10.182	2.00%
2018-01-15	0	0.250	0.250	0.255	0.250	0.255	3,759,000	943,155	0.2509	10.000	10.000	10.20	10.000	10.20	93,975	10.036	0.00%
2018-01-12	0	0.250	0.250	0.255	0.248	0.265	20,577,000	5,203,428	0.2529	10.000	10.000	10.20	9.920	10.60	514,425	10.115	0.00%
2018-01-11	0	0.250	0.250	0.255	0.246	0.270	22,471,000	5,700,220	0.2537	10.000	10.000	10.20	9.840	10.80	561,775	10.147	-7.41%
2018-01-10	0	0.270	0.265	0.270	0.265	0.270	4,992,000	1,344,490	0.2693	10.80	10.60	10.80	10.60	10.80	124,800	10.773	3.85%
2018-01-09	0	0.260	0.260	0.265	0.260	0.270	2,502,000	667,850	0.2669	10.40	10.40	10.60	10.40	10.80	62,550	10.677	-5.45%
2018-01-08	0	0.275	0.270	0.275	0.250	0.275	14,085,000	3,688,420	0.2619	11.00	10.80	11.00	10.000	11.00	352,125	10.475	0.00%
2018-01-05	0	0.275	0.270	0.275	0.270	0.295	25,493,000	7,289,855	0.2860	11.00	10.80	11.00	10.80	11.80	637,325	11.438	0.00%
2018-01-04	0	0.275	0.270	0.275	0.248	0.275	22,611,000	5,895,146	0.2607	11.00	10.80	11.00	9.920	11.00	565,275	10.429	10.44%
2018-01-03	0	0.249	0.248	0.250	0.245	0.265	24,278,000	6,053,315	0.2493	9.960	9.920	10.000	9.800	10.60	606,950	9.9733	-4.23%
2018-01-02	0	0.260	0.255	0.260	0.245	0.320	52,660,000	14,048,913	0.2668	10.40	10.20	10.40	9.800	12.80	1,316,500	10.671	-13.33%
2017-12-29	0	0.300	0.295	0.300	0.224	0.315	75,957,120	21,721,522	0.2860	12.00	11.80	12.00	8.960	12.60	1,898,928	11.439	33.93%
2017-12-28	0	0.224	0.220	0.224	0.220	0.228	8,498,000	1,891,334	0.2226	8.960	8.800	8.960	8.800	9.120	212,450	8.9025	1.82%
2017-12-27	0	0.220	0.220	0.221	0.217	0.223	12,162,000	2,670,170	0.2196	8.800	8.800	8.840	8.680	8.920	304,050	8.7820	1.38%
2017-12-22	0	0.217	0.216	0.219	0.216	0.230	11,869,000	2,641,378	0.2225	8.680	8.640	8.760	8.640	9.200	296,725	8.9018	-5.24%
2017-12-21	0	0.229	0.226	0.229	0.226	0.247	8,380,000	1,928,970	0.2302	9.160	9.040	9.160	9.040	9.880	209,500	9.2075	-1.29%
2017-12-20	0	0.232	0.229	0.232	0.224	0.239	7,318,000	1,701,173	0.2325	9.280	9.160	9.280	8.960	9.560	182,950	9.2986	-1.28%
2017-12-19	0	0.235	0.234	0.239	0.234	0.250	13,953,000	3,384,614	0.2426	9.400	9.360	9.560	9.360	10.000	348,825	9.7029	-4.86%
2017-12-18	0	0.247	0.245	0.247	0.243	0.255	9,284,000	2,293,929	0.2471	9.880	9.800	9.880	9.720	10.20	232,100	9.8834	-0.40%
2017-12-15	0	0.248	0.248	0.255	0.240	0.260	9,343,000	2,302,206	0.2464	9.920	9.920	10.20	9.600	10.40	233,575	9.8564	0.00%
2017-12-14	0	0.248	0.245	0.250	0.232	0.255	2,965,000	727,931	0.2455	9.920	9.800	10.000	9.280	10.20	74,125	9.8203	1.22%
2017-12-13	0	0.245	0.243	0.245	0.240	0.270	45,721,000	11,198,539	0.2449	9.800	9.720	9.800	9.600	10.80	1,143,025	9.7973	-1.61%
2017-12-12	0	0.249	0.248	0.250	0.247	0.275	19,753,000	5,121,237	0.2593	9.960	9.920	10.000	9.880	11.00	493,825	10.371	-9.45%
2017-12-11	0	0.275	0.270	0.275	0.270	0.285	2,052,000	563,225	0.2745	11.00	10.80	11.00	10.80	11.40	51,300	10.979	-3.51%
2017-12-08	0	0.285	0.280	0.285	0.280	0.285	1,507,000	423,385	0.2809	11.40	11.20	11.40	11.20	11.40	37,675	11.238	1.79%
2017-12-07	0	0.280	0.280	0.290	0.280	0.280	3,354,000	939,120	0.2800	11.20	11.20	11.60	11.20	11.20	83,850	11.200	0.00%
2017-12-06	0	0.280	0.280	0.295	0.275	0.305	2,312,000	655,455	0.2835	11.20	11.20	11.80	11.00	12.20	57,800	11.340	0.00%
2017-12-05	0	0.280	0.280	0.290	0.280	0.300	6,208,000	1,783,765	0.2873	11.20	11.20	11.60	11.20	12.00	155,200	11.493	-8.20%
2017-12-04	0	0.305	0.300	0.305	0.290	0.310	4,354,000	1,283,720	0.2948	12.20	12.00	12.20	11.60	12.40	108,850	11.793	0.00%
2017-12-01	0	0.305	0.300	0.305	0.300	0.320	2,256,000	696,190	0.3086	12.20	12.00	12.20	12.00	12.80	56,400	12.344	-3.17%
2017-11-30	0	0.315	0.315	0.325	0.315	0.330	851,000	273,755	0.3217	12.60	12.60	13.00	12.60	13.20	21,275	12.867	-1.56%
2017-11-29	0	0.320	0.320	0.325	0.320	0.330	504,000	162,800	0.3230	12.80	12.80	13.00	12.80	13.20	12,600	12.921	0.00%
2017-11-28	0	0.320	0.315	0.320	0.315	0.325	1,763,000	555,865	0.3153	12.80	12.60	12.80	12.60	13.00	44,075	12.612	-1.54%
2017-11-27	0	0.325	0.325	0.330	0.325	0.325	769,000	249,925	0.3250	13.00	13.00	13.20	13.00	13.00	19,225	13.000	-1.52%
2017-11-24	0	0.330	0.330	0.340	0.330	0.340	1,168,000	389,290	0.3333	13.20	13.20	13.60	13.20	13.60	29,200	13.332	-1.49%
2017-11-23	0	0.335	0.335	0.340	0.325	0.340	420,000	140,920	0.3355	13.40	13.40	13.60	13.00	13.60	10,500	13.421	0.00%
2017-11-22	0	0.335	0.335	0.340	0.330	0.350	2,117,000	715,345	0.3379	13.40	13.40	13.60	13.20	14.00	52,925	13.516	-2.90%
2017-11-21	0	0.345	0.335	0.345	0.325	0.350	2,322,000	782,555	0.3370	13.80	13.40	13.80	13.00	14.00	58,050	13.481	2.99%
2017-11-20	0	0.335	0.330	0.335	0.320	0.335	1,178,000	389,610	0.3307	13.40	13.20	13.40	12.80	13.40	29,450	13.230	0.00%
2017-11-17	0	0.335	0.335	0.340	0.330	0.340	1,806,000	603,970	0.3344	13.40	13.40	13.60	13.20	13.60	45,150	13.377	-1.47%
2017-11-16	0	0.340	0.340	0.345	0.340	0.360	3,870,000	1,353,845	0.3498	13.60	13.60	13.80	13.60	14.40	96,750	13.993	-1.45%
2017-11-15	0	0.345	0.345	0.350	0.320	0.355	5,028,000	1,697,995	0.3377	13.80	13.80	14.00	12.80	14.20	125,700	13.508	6.15%
2017-11-14	0	0.325	0.325	0.330	0.315	0.340	4,279,000	1,377,340	0.3219	13.00	13.00	13.20	12.60	13.60	106,975	12.875	-4.41%
2017-11-13	0	0.340	0.335	0.340	0.330	0.350	5,902,000	2,007,835	0.3402	13.60	13.40	13.60	13.20	14.00	147,550	13.608	-5.56%
2017-11-10	0	0.360	0.355	0.360	0.355	0.385	2,775,000	999,070	0.3600	14.40	14.20	14.40	14.20	15.40	69,375	14.401	-1.37%
2017-11-09	0	0.365	0.360	0.370	0.355	0.395	10,116,000	3,763,420	0.3720	14.60	14.40	14.80	14.20	15.80	252,900	14.881	-8.75%
2017-11-08	0	0.400	0.395	0.400	0.380	0.420	15,893,000	6,355,050	0.3999	16.00	15.80	16.00	15.20	16.80	397,325	15.995	1.27%
2017-11-07	0	0.395	0.390	0.395	0.365	0.415	27,640,000	10,820,355	0.3915	15.80	15.60	15.80	14.60	16.60	691,000	15.659	6.76%
2017-11-06	0	0.370	0.365	0.370	0.335	0.380	13,635,000	4,947,900	0.3629	14.80	14.60	14.80	13.40	15.20	340,875	14.515	4.23%
2017-11-03	0	0.355	0.350	0.355	0.330	0.360	22,469,000	7,787,155	0.3466	14.20	14.00	14.20	13.20	14.40	561,725	13.863	9.23%
2017-11-02	0	0.325	0.320	0.325	0.315	0.335	4,817,000	1,545,140	0.3208	13.00	12.80	13.00	12.60	13.40	120,425	12.831	6.56%
2017-11-01	0	0.305	0.305	0.310	0.300	0.320	17,213,000	5,205,100	0.3024	12.20	12.20	12.40	12.00	12.80	430,325	12.096	0.00%
2017-10-31	0	0.305	0.305	0.310	0.290	0.305	2,685,000	795,105	0.2961	12.20	12.20	12.40	11.60	12.20	67,125	11.845	3.39%
2017-10-30	0	0.295	0.290	0.295	0.270	0.320	37,598,000	10,734,235	0.2855	11.80	11.60	11.80	10.80	12.80	939,950	11.420	-7.81%
2017-10-27	0	0.320	0.315	0.320	0.315	0.325	2,913,000	925,435	0.3177	12.80	12.60	12.80	12.60	13.00	72,825	12.708	-1.54%
2017-10-26	0	0.325	0.320	0.325	0.305	0.325	7,719,000	2,429,335	0.3147	13.00	12.80	13.00	12.20	13.00	192,975	12.589	0.00%
2017-10-25	0	0.325	0.320	0.325	0.320	0.330	10,256,000	3,331,595	0.3248	13.00	12.80	13.00	12.80	13.20	256,400	12.994	4.84%
2017-10-24	0	0.310	0.305	0.310	0.295	0.360	45,750,000	14,789,095	0.3233	12.40	12.20	12.40	11.80	14.40	1,143,750	12.930	-4.62%
2017-10-23	0	0.325	0.320	0.325	0.315	0.395	39,827,000	13,426,595	0.3371	13.00	12.80	13.00	12.60	15.80	995,675	13.485	-17.72%
2017-10-20	0	0.395	0.395	0.400	0.385	0.410	2,502,000	998,170	0.3989	15.80	15.80	16.00	15.40	16.40	62,550	15.958	0.00%
2017-10-19	0	0.395	0.390	0.395	0.370	0.400	2,474,000	956,765	0.3867	15.80	15.60	15.80	14.80	16.00	61,850	15.469	-1.25%
2017-10-18	1	-	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2017-10-17	0	0.400	0.395	0.400	0.390	0.415	4,106,000	1,644,600	0.4005	16.00	15.80	16.00	15.60	16.60	102,650	16.021	-2.44%
2017-10-16	0	0.410	0.405	0.410	0.380	0.420	12,394,000	4,987,960	0.4024	16.40	16.20	16.40	15.20	16.80	309,850	16.098	9.33%
2017-10-13	0	0.375	0.370	0.385	0.370	0.400	9,761,000	3,743,600	0.3835	15.00	14.80	15.40	14.80	16.00	244,025	15.341	0.00%
2017-10-12	0	0.375	0.375	0.380	0.340	0.440	55,996,000	21,094,220	0.3767	15.00	15.00	15.20	13.60	17.60	1,399,900	15.068	-1.32%
2017-10-11	0	0.380	0.375	0.380	0.345	0.440	37,833,000	14,474,650	0.3826	15.20	15.00	15.20	13.80	17.60	945,825	15.304	-15.56%
2017-10-10	0	0.450	0.445	0.450	0.430	0.540	14,558,000	6,684,365	0.4592	18.00	17.80	18.00	17.20	21.60	363,950	18.366	-13.46%
2017-10-09	0	0.520	0.510	0.530	0.510	0.580	2,129,000	1,147,160	0.5388	20.80	20.40	21.20	20.40	23.20	53,225	21.553	-7.14%
2017-10-06	1	-	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.00%
2017-10-04	0	0.560	0.560	0.570	0.550	0.570	1,260,000	705,340	0.5598	22.40	22.40	22.80	22.00	22.80	31,500	22.392	-5.08%
2017-10-03	0	0.590	0.580	0.590	0.560	0.590	714,000	408,570	0.5722	23.60	23.20	23.60	22.40	23.60	17,850	22.889	0.00%
2017-09-29	0	0.590	0.580	0.590	0.550	0.590	1,461,000	833,950	0.5708	23.60	23.20	23.60	22.00	23.60	36,525	22.832	5.36%
2017-09-28	0	0.560	0.550	0.570	0.490	0.570	4,652,000	2,479,580	0.5330	22.40	22.00	22.80	19.60	22.80	116,300	21.321	0.00%
2017-09-27	0	0.560	0.540	0.570	0.530	0.610	4,032,600	2,256,818	0.5596	22.40	21.60	22.80	21.20	24.40	100,815	22.386	-5.08%
2017-09-26	0	0.590	0.590	0.610	0.590	0.630	1,034,000	633,990	0.6131	23.60	23.60	24.40	23.60	25.20	25,850	24.526	-1.67%
2017-09-25	0	0.600	0.600	0.610	0.590	0.640	1,801,000	1,086,440	0.6032	24.00	24.00	24.40	23.60	25.60	45,025	24.130	-3.23%
2017-09-22	0	0.620	0.610	0.620	0.610	0.670	2,458,000	1,566,720	0.6374	24.80	24.40	24.80	24.40	26.80	61,450	25.496	-7.46%
2017-09-21	0	0.670	0.660	0.670	0.670	0.700	1,838,000	1,264,750	0.6881	26.80	26.40	26.80	26.80	28.00	45,950	27.524	-4.29%
2017-09-20	0	0.700	0.690	0.700	0.620	0.720	8,042,000	5,607,760	0.6973	28.00	27.60	28.00	24.80	28.80	201,050	27.892	6.06%
2017-09-19	0	0.660	0.660	0.670	0.660	0.740	6,591,000	4,479,340	0.6796	26.40	26.40	26.80	26.40	29.60	164,775	27.185	-8.33%
2017-09-18	0	0.720	0.700	0.720	0.490	0.720	31,686,000	19,542,490	0.6168	28.80	28.00	28.80	19.60	28.80	792,150	24.670	33.33%
2017-09-15	0	0.540	0.540	0.550	0.540	0.770	20,130,000	13,595,570	0.6754	21.60	21.60	22.00	21.60	30.80	503,250	27.016	-29.87%
2017-09-14	0	0.770	0.760	0.770	0.710	0.810	65,681,000	50,589,860	0.7702	30.80	30.40	30.80	28.40	32.40	1,642,025	30.809	4.05%
2017-09-13	0	0.740	0.730	0.740	0.650	0.750	51,603,250	37,562,225	0.7279	29.60	29.20	29.60	26.00	30.00	1,290,081	29.116	10.45%
2017-09-12	0	0.670	0.660	0.670	0.570	0.680	43,192,000	27,166,320	0.6290	26.80	26.40	26.80	22.80	27.20	1,079,800	25.159	9.84%
2017-09-11	0	0.610	0.600	0.610	0.590	0.630	24,073,000	14,551,820	0.6045	24.40	24.00	24.40	23.60	25.20	601,825	24.179	1.67%
2017-09-08	0	0.600	0.600	0.610	0.560	0.620	14,150,000	8,484,490	0.5996	24.00	24.00	24.40	22.40	24.80	353,750	23.984	9.09%
2017-09-07	0	0.550	0.550	0.560	0.540	0.600	13,067,000	7,379,970	0.5648	22.00	22.00	22.40	21.60	24.00	326,675	22.591	-1.79%
2017-09-06	0	0.560	0.560	0.570	0.530	0.600	17,308,000	9,851,250	0.5692	22.40	22.40	22.80	21.20	24.00	432,700	22.767	-6.67%
2017-09-05	0	0.600	0.590	0.600	0.485	0.640	55,452,000	31,724,060	0.5721	24.00	23.60	24.00	19.40	25.60	1,386,300	22.884	13.21%
2017-09-04	0	0.530	0.520	0.530	0.450	0.580	59,812,000	31,792,900	0.5315	21.20	20.80	21.20	18.00	23.20	1,495,300	21.262	19.10%
2017-09-01	0	0.445	0.440	0.445	0.335	0.485	68,046,000	28,963,390	0.4256	17.80	17.60	17.80	13.40	19.40	1,701,150	17.026	32.84%
2017-08-31	0	0.335	0.335	0.340	0.320	0.345	9,574,000	3,212,970	0.3356	13.40	13.40	13.60	12.80	13.80	239,350	13.424	6.35%
2017-08-30	0	0.315	0.310	0.315	0.305	0.325	5,279,000	1,665,505	0.3155	12.60	12.40	12.60	12.20	13.00	131,975	12.620	1.61%
2017-08-29	0	0.310	0.305	0.310	0.295	0.315	2,105,000	644,625	0.3062	12.40	12.20	12.40	11.80	12.60	52,625	12.249	1.64%
2017-08-28	0	0.305	0.305	0.310	0.270	0.320	8,708,000	2,644,265	0.3037	12.20	12.20	12.40	10.80	12.80	217,700	12.146	10.91%
2017-08-25	0	0.275	0.270	0.275	0.265	0.295	8,864,000	2,472,110	0.2789	11.00	10.80	11.00	10.60	11.80	221,600	11.156	-5.17%
2017-08-24	0	0.290	0.290	0.295	0.290	0.305	1,421,000	417,215	0.2936	11.60	11.60	11.80	11.60	12.20	35,525	11.744	-1.69%
2017-08-22	0	0.295	0.295	0.305	0.290	0.310	1,998,000	598,045	0.2993	11.80	11.80	12.20	11.60	12.40	49,950	11.973	0.00%
2017-08-21	0	0.295	0.295	0.300	0.290	0.310	3,846,000	1,135,675	0.2953	11.80	11.80	12.00	11.60	12.40	96,150	11.811	-1.67%
2017-08-18	0	0.300	0.295	0.305	0.285	0.345	23,733,000	7,157,880	0.3016	12.00	11.80	12.20	11.40	13.80	593,325	12.064	-10.45%
2017-08-17	0	0.335	0.335	0.340	0.335	0.400	18,219,000	6,602,310	0.3624	13.40	13.40	13.60	13.40	16.00	455,475	14.495	-8.22%
2017-08-16	0	0.365	0.365	0.370	0.290	0.385	48,200,000	16,703,625	0.3465	14.60	14.60	14.80	11.60	15.40	1,205,000	13.862	25.86%
2017-08-15	0	0.290	0.290	0.300	0.250	0.305	19,758,000	5,621,890	0.2845	11.60	11.60	12.00	10.000	12.20	493,950	11.381	16.47%
2017-08-14	0	0.249	0.245	0.248	0.245	0.315	24,142,000	6,701,735	0.2776	9.960	9.800	9.920	9.800	12.60	603,550	11.104	-11.07%
2017-08-11	0	0.280	0.270	0.275	0.270	0.320	11,702,000	3,453,195	0.2951	11.20	10.80	11.00	10.80	12.80	292,550	11.804	-9.68%
2017-08-10	0	0.310	0.305	0.310	0.285	0.370	19,239,000	6,128,185	0.3185	12.40	12.20	12.40	11.40	14.80	480,975	12.741	-7.46%
2017-08-09	0	0.335	0.330	0.335	0.330	0.420	26,825,000	9,818,545	0.3660	13.40	13.20	13.40	13.20	16.80	670,625	14.641	-17.28%
2017-08-08	0	0.405	0.400	0.405	0.305	0.450	59,459,000	24,024,765	0.4041	16.20	16.00	16.20	12.20	18.00	1,486,475	16.162	22.73%
2017-08-07	0	0.330	0.330	0.335	0.250	0.345	20,360,000	6,168,100	0.3030	13.20	13.20	13.40	10.000	13.80	509,000	12.118	32.00%
2017-08-04	0	0.250	0.250	0.260	0.230	0.260	12,813,000	3,164,875	0.2470	10.000	10.000	10.40	9.200	10.40	320,325	9.8802	2.46%
2017-08-03	0	0.244	0.243	0.246	0.212	0.255	19,353,000	4,680,108	0.2418	9.760	9.720	9.840	8.480	10.20	483,825	9.6731	10.91%
2017-08-02	0	0.220	0.215	0.220	0.210	0.233	7,754,000	1,699,262	0.2191	8.800	8.600	8.800	8.400	9.320	193,850	8.7659	-5.58%
2017-08-01	0	0.233	0.232	0.235	0.231	0.237	1,282,000	299,788	0.2338	9.320	9.280	9.400	9.240	9.480	32,050	9.3538	1.30%
2017-07-31	0	0.230	0.230	0.231	0.225	0.255	11,534,000	2,782,361	0.2412	9.200	9.200	9.240	9.000	10.20	288,350	9.6492	-9.80%
2017-07-28	0	0.255	0.250	0.255	0.207	0.265	34,819,000	8,490,161	0.2438	10.20	10.000	10.20	8.280	10.60	870,475	9.7535	25.00%
2017-07-27	0	0.204	0.201	0.204	0.195	0.225	16,664,000	3,414,400	0.2049	8.160	8.040	8.160	7.800	9.000	416,600	8.1959	0.99%
2017-07-26	0	0.202	0.201	0.202	0.195	0.220	32,662,000	6,606,282	0.2023	8.080	8.040	8.080	7.800	8.800	816,550	8.0905	-5.61%
2017-07-25	0	0.214	0.214	0.218	0.210	0.230	8,634,000	1,858,957	0.2153	8.560	8.560	8.720	8.400	9.200	215,850	8.6123	-7.36%
2017-07-24	0	0.231	0.231	0.236	0.226	0.260	3,893,000	930,043	0.2389	9.240	9.240	9.440	9.040	10.40	97,325	9.5561	-1.28%
2017-07-21	0	0.234	0.234	0.237	0.227	0.265	11,082,000	2,716,374	0.2451	9.360	9.360	9.480	9.080	10.60	277,050	9.8046	-11.70%
2017-07-20	0	0.265	0.255	0.265	0.260	0.350	13,716,000	4,144,285	0.3021	10.60	10.20	10.60	10.40	14.00	342,900	12.086	-27.40%
2017-07-19	0	0.365	0.365	0.375	0.355	0.380	2,591,000	958,770	0.3700	14.60	14.60	15.00	14.20	15.20	64,775	14.802	-1.35%
2017-07-18	0	0.370	0.370	0.380	0.350	0.380	4,871,970	1,787,162	0.3668	14.80	14.80	15.20	14.00	15.20	121,799	14.673	-2.63%
2017-07-17	0	0.380	0.380	0.390	0.365	0.405	5,899,000	2,280,970	0.3867	15.20	15.20	15.60	14.60	16.20	147,475	15.467	-3.80%
2017-07-14	0	0.395	0.380	0.400	0.380	0.400	1,830,000	708,670	0.3873	15.80	15.20	16.00	15.20	16.00	45,750	15.490	-2.47%
2017-07-13	0	0.405	0.400	0.405	0.395	0.410	525,000	209,540	0.3991	16.20	16.00	16.20	15.80	16.40	13,125	15.965	0.00%
2017-07-12	0	0.405	0.405	0.410	0.395	0.420	869,000	350,730	0.4036	16.20	16.20	16.40	15.80	16.80	21,725	16.144	-1.22%
2017-07-11	0	0.410	0.410	0.420	0.390	0.420	589,000	241,750	0.4104	16.40	16.40	16.80	15.60	16.80	14,725	16.418	1.23%
2017-07-10	0	0.405	0.405	0.410	0.395	0.415	466,000	188,190	0.4038	16.20	16.20	16.40	15.80	16.60	11,650	16.154	-4.71%
2017-07-07	0	0.425	0.420	0.425	0.415	0.430	1,330,000	564,650	0.4245	17.00	16.80	17.00	16.60	17.20	33,250	16.982	1.19%
2017-07-06	0	0.420	0.420	0.425	0.385	0.425	1,561,000	635,515	0.4071	16.80	16.80	17.00	15.40	17.00	39,025	16.285	3.70%
2017-07-05	0	0.405	0.405	0.415	0.390	0.435	3,792,000	1,562,050	0.4119	16.20	16.20	16.60	15.60	17.40	94,800	16.477	6.58%
2017-07-04	0	0.380	0.385	0.390	0.350	0.450	11,446,000	4,450,095	0.3888	15.20	15.40	15.60	14.00	18.00	286,150	15.552	-15.56%
2017-07-03	0	0.450	0.445	0.450	0.400	0.465	7,379,000	3,322,510	0.4503	18.00	17.80	18.00	16.00	18.60	184,475	18.011	-7.22%
2017-06-30	0	0.485	0.455	0.460	0.455	0.500	5,091,000	2,452,780	0.4818	19.40	18.20	18.40	18.20	20.00	127,275	19.271	-3.00%
2017-06-29	0	0.500	0.495	0.500	0.485	0.540	1,625,000	821,380	0.5055	20.00	19.80	20.00	19.40	21.60	40,625	20.219	1.01%
2017-06-28	0	0.495	0.495	0.500	0.470	0.530	3,529,000	1,776,025	0.5033	19.80	19.80	20.00	18.80	21.20	88,225	20.131	-10.00%
2017-06-27	0	0.550	0.550	0.560	0.540	0.570	442,000	242,500	0.5486	22.00	22.00	22.40	21.60	22.80	11,050	21.946	-3.51%
2017-06-26	0	0.570	0.560	0.570	0.560	0.570	337,000	189,120	0.5612	22.80	22.40	22.80	22.40	22.80	8,425	22.447	0.00%
2017-06-23	0	0.570	0.570	0.580	0.540	0.600	1,187,000	672,950	0.5669	22.80	22.80	23.20	21.60	24.00	29,675	22.677	5.56%
2017-06-22	0	0.540	0.530	0.550	0.530	0.560	2,206,000	1,194,020	0.5413	21.60	21.20	22.00	21.20	22.40	55,150	21.650	-5.26%
2017-06-21	0	0.570	0.550	0.570	0.560	0.590	1,214,000	691,670	0.5697	22.80	22.00	22.80	22.40	23.60	30,350	22.790	0.00%
2017-06-20	0	0.570	0.560	0.570	0.550	0.590	1,918,000	1,088,090	0.5673	22.80	22.40	22.80	22.00	23.60	47,950	22.692	-1.72%
2017-06-19	0	0.580	0.570	0.580	0.570	0.620	4,201,000	2,481,940	0.5908	23.20	22.80	23.20	22.80	24.80	105,025	23.632	3.57%
2017-06-16	0	0.560	0.550	0.570	0.540	0.590	3,950,000	2,169,100	0.5491	22.40	22.00	22.80	21.60	23.60	98,750	21.966	-1.75%
2017-06-15	0	0.570	0.560	0.570	0.500	0.600	8,216,000	4,637,440	0.5644	22.80	22.40	22.80	20.00	24.00	205,400	22.578	-6.56%
2017-06-14	0	0.610	0.600	0.620	0.570	0.670	11,663,000	7,211,150	0.6183	24.40	24.00	24.80	22.80	26.80	291,575	24.732	-10.29%
2017-06-13	0	0.680	0.660	0.680	0.650	0.690	3,679,000	2,424,670	0.6591	27.20	26.40	27.20	26.00	27.60	91,975	26.362	-1.45%
2017-06-12	0	0.690	0.680	0.690	0.680	0.710	954,000	655,420	0.6870	27.60	27.20	27.60	27.20	28.40	23,850	27.481	-4.17%
2017-06-09	0	0.720	0.710	0.720	0.690	0.730	3,538,000	2,530,830	0.7153	28.80	28.40	28.80	27.60	29.20	88,450	28.613	2.86%
2017-06-08	0	0.700	0.700	0.710	0.650	0.710	4,347,000	2,989,120	0.6876	28.00	28.00	28.40	26.00	28.40	108,675	27.505	4.48%
2017-06-07	0	0.670	0.660	0.670	0.640	0.670	1,890,000	1,237,190	0.6546	26.80	26.40	26.80	25.60	26.80	47,250	26.184	3.08%
2017-06-06	0	0.650	0.650	0.660	0.620	0.740	7,740,000	5,317,090	0.6870	26.00	26.00	26.40	24.80	29.60	193,500	27.479	-10.96%
2017-06-05	0	0.730	0.730	0.750	0.730	0.780	6,697,000	5,002,310	0.7469	29.20	29.20	30.00	29.20	31.20	167,425	29.878	-5.19%
2017-06-02	0	0.770	0.760	0.770	0.740	0.800	14,403,000	11,299,440	0.7845	30.80	30.40	30.80	29.60	32.00	360,075	31.381	4.05%
2017-06-01	0	0.740	0.740	0.750	0.740	0.780	3,641,000	2,715,060	0.7457	29.60	29.60	30.00	29.60	31.20	91,025	29.828	-3.90%
2017-05-31	0	0.770	0.760	0.770	0.730	0.780	25,394,000	19,313,890	0.7606	30.80	30.40	30.80	29.20	31.20	634,850	30.423	1.32%
2017-05-29	0	0.760	0.750	0.760	0.720	0.780	28,151,000	21,152,450	0.7514	30.40	30.00	30.40	28.80	31.20	703,775	30.056	1.33%
2017-05-26	0	0.750	0.750	0.760	0.710	0.800	75,197,000	57,093,710	0.7593	30.00	30.00	30.40	28.40	32.00	1,879,925	30.370	5.63%
2017-05-25	0	0.710	0.710	0.720	0.700	0.790	23,110,000	17,589,780	0.7611	28.40	28.40	28.80	28.00	31.60	577,750	30.445	-6.58%
2017-05-24	0	0.760	0.760	0.770	0.590	0.780	52,946,000	38,039,840	0.7185	30.40	30.40	30.80	23.60	31.20	1,323,650	28.739	22.58%
2017-05-23	0	0.620	0.610	0.620	0.490	0.620	28,446,000	15,931,540	0.5601	24.80	24.40	24.80	19.60	24.80	711,150	22.403	8.77%
2017-05-22	0	0.570	0.570	0.580	0.570	0.700	28,430,000	17,555,110	0.6175	22.80	22.80	23.20	22.80	28.00	710,750	24.699	-16.18%
2017-05-19	0	0.680	0.680	0.690	0.670	0.740	7,648,000	5,443,160	0.7117	27.20	27.20	27.60	26.80	29.60	191,200	28.468	-6.85%
2017-05-18	0	0.730	0.720	0.730	0.660	0.780	42,358,000	31,379,800	0.7408	29.20	28.80	29.20	26.40	31.20	1,058,950	29.633	4.29%
2017-05-17	0	0.700	0.690	0.700	0.660	0.720	37,873,000	26,493,130	0.6995	28.00	27.60	28.00	26.40	28.80	946,825	27.981	6.06%
2017-05-16	0	0.660	0.660	0.680	0.560	0.710	30,511,000	19,758,720	0.6476	26.40	26.40	27.20	22.40	28.40	762,775	25.904	13.79%
2017-05-15	0	0.580	0.580	0.590	0.510	0.620	22,121,000	12,561,180	0.5678	23.20	23.20	23.60	20.40	24.80	553,025	22.714	13.73%
2017-05-12	0	0.510	0.495	0.510	0.500	0.530	14,005,000	7,036,840	0.5025	20.40	19.80	20.40	20.00	21.20	350,125	20.098	0.00%
2017-05-11	0	0.510	0.510	0.520	0.500	0.520	1,395,000	717,730	0.5145	20.40	20.40	20.80	20.00	20.80	34,875	20.580	-1.92%
2017-05-10	0	0.520	0.500	0.520	0.475	0.550	15,636,000	8,085,545	0.5171	20.80	20.00	20.80	19.00	22.00	390,900	20.684	1.96%
2017-05-09	0	0.510	0.500	0.510	0.500	0.520	5,960,000	3,003,510	0.5039	20.40	20.00	20.40	20.00	20.80	149,000	20.158	0.00%
2017-05-08	0	0.510	0.510	0.520	0.485	0.520	6,967,000	3,513,100	0.5042	20.40	20.40	20.80	19.40	20.80	174,175	20.170	3.03%
2017-05-05	0	0.495	0.490	0.495	0.490	0.510	6,033,000	3,002,835	0.4977	19.80	19.60	19.80	19.60	20.40	150,825	19.909	-1.00%
2017-05-04	0	0.500	0.495	0.500	0.465	0.510	20,195,000	9,968,280	0.4936	20.00	19.80	20.00	18.60	20.40	504,875	19.744	8.70%
2017-05-02	0	0.460	0.455	0.460	0.455	0.460	799,000	363,690	0.4552	18.40	18.20	18.40	18.20	18.40	19,975	18.207	1.10%
2017-04-28	0	0.455	0.450	0.455	0.450	0.460	2,648,000	1,206,565	0.4557	18.20	18.00	18.20	18.00	18.40	66,200	18.226	-2.15%
2017-04-27	0	0.465	0.460	0.465	0.460	0.465	1,163,000	537,105	0.4618	18.60	18.40	18.60	18.40	18.60	29,075	18.473	-1.06%
2017-04-26	0	0.470	0.465	0.470	0.455	0.500	4,770,000	2,321,830	0.4868	18.80	18.60	18.80	18.20	20.00	119,250	19.470	-1.05%
2017-04-25	0	0.475	0.475	0.480	0.455	0.480	7,643,000	3,610,183	0.4724	19.00	19.00	19.20	18.20	19.20	191,075	18.894	3.26%
2017-04-24	0	0.460	0.455	0.460	0.455	0.460	5,129,000	2,338,910	0.4560	18.40	18.20	18.40	18.20	18.40	128,225	18.241	0.00%
2017-04-21	0	0.460	0.460	0.465	0.460	0.465	498,000	229,085	0.4600	18.40	18.40	18.60	18.40	18.60	12,450	18.400	-2.13%
2017-04-20	0	0.470	0.465	0.470	0.460	0.470	1,645,000	766,550	0.4660	18.80	18.60	18.80	18.40	18.80	41,125	18.640	2.17%
2017-04-19	0	0.460	0.460	0.465	0.455	0.465	2,246,000	1,033,155	0.4600	18.40	18.40	18.60	18.20	18.60	56,150	18.400	1.10%
2017-04-18	0	0.455	0.455	0.460	0.450	0.460	4,307,000	1,974,340	0.4584	18.20	18.20	18.40	18.00	18.40	107,675	18.336	-1.09%
2017-04-13	0	0.460	0.460	0.465	0.440	0.460	5,967,000	2,702,830	0.4530	18.40	18.40	18.60	17.60	18.40	149,175	18.119	0.00%
2017-04-12	0	0.460	0.455	0.460	0.440	0.480	17,414,000	8,010,490	0.4600	18.40	18.20	18.40	17.60	19.20	435,350	18.400	-1.08%
2017-04-11	0	0.465	0.455	0.465	0.435	0.470	7,219,000	3,267,550	0.4526	18.60	18.20	18.60	17.40	18.80	180,475	18.105	2.20%
2017-04-10	0	0.455	0.450	0.455	0.430	0.465	16,377,000	7,412,805	0.4526	18.20	18.00	18.20	17.20	18.60	409,425	18.105	-3.19%
2017-04-07	0	0.470	0.465	0.470	0.460	0.475	9,575,000	4,491,100	0.4690	18.80	18.60	18.80	18.40	19.00	239,375	18.762	1.08%
2017-04-06	0	0.465	0.465	0.470	0.445	0.470	11,003,000	5,022,170	0.4564	18.60	18.60	18.80	17.80	18.80	275,075	18.257	4.49%
2017-04-05	0	0.445	0.440	0.445	0.435	0.455	6,212,000	2,764,380	0.4450	17.80	17.60	17.80	17.40	18.20	155,300	17.800	-2.20%
2017-04-03	0	0.455	0.450	0.455	0.435	0.455	4,210,000	1,874,805	0.4453	18.20	18.00	18.20	17.40	18.20	105,250	17.813	2.25%
2017-03-31	0	0.445	0.440	0.445	0.425	0.450	17,934,000	7,941,370	0.4428	17.80	17.60	17.80	17.00	18.00	448,350	17.712	0.00%
2017-03-30	0	0.445	0.445	0.450	0.420	0.455	34,631,000	15,504,115	0.4477	17.80	17.80	18.00	16.80	18.20	865,775	17.908	3.49%
2017-03-29	0	0.430	0.430	0.435	0.410	0.450	47,891,000	20,530,800	0.4287	17.20	17.20	17.40	16.40	18.00	1,197,275	17.148	2.38%
2017-03-28	0	0.420	0.415	0.420	0.405	0.435	42,690,615	18,171,106	0.4256	16.80	16.60	16.80	16.20	17.40	1,067,265	17.026	0.00%
2017-03-27	0	0.420	0.410	0.420	0.390	0.425	23,671,000	9,562,770	0.4040	16.80	16.40	16.80	15.60	17.00	591,775	16.159	1.20%
2017-03-24	0	0.415	0.410	0.415	0.380	0.420	23,928,000	9,924,680	0.4148	16.60	16.40	16.60	15.20	16.80	598,200	16.591	6.41%
2017-03-23	0	0.390	0.385	0.390	0.370	0.400	18,522,000	7,113,310	0.3840	15.60	15.40	15.60	14.80	16.00	463,050	15.362	5.41%
2017-03-22	0	0.370	0.370	0.375	0.365	0.395	12,231,000	4,581,785	0.3746	14.80	14.80	15.00	14.60	15.80	305,775	14.984	2.78%
2017-03-21	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-03-09	0	0.360	0.355	0.360	0.355	0.360	550,000	196,100	0.3565	14.40	14.20	14.40	14.20	14.40	13,750	14.262	-2.70%
2017-03-08	0	0.370	0.365	0.370	0.360	0.380	1,645,000	602,240	0.3661	14.80	14.60	14.80	14.40	15.20	41,125	14.644	0.00%
2017-03-07	0	0.370	0.370	0.375	0.360	0.380	12,958,000	4,832,265	0.3729	14.80	14.80	15.00	14.40	15.20	323,950	14.917	4.23%
2017-03-06	0	0.355	0.350	0.355	0.345	0.360	562,000	196,570	0.3498	14.20	14.00	14.20	13.80	14.40	14,050	13.991	1.43%
2017-03-03	0	0.350	0.345	0.350	0.340	0.355	1,589,000	545,780	0.3435	14.00	13.80	14.00	13.60	14.20	39,725	13.739	0.00%
2017-03-02	0	0.350	0.345	0.350	0.340	0.360	969,000	338,370	0.3492	14.00	13.80	14.00	13.60	14.40	24,225	13.968	1.45%
2017-03-01	0	0.345	0.345	0.350	0.340	0.350	2,324,000	804,305	0.3461	13.80	13.80	14.00	13.60	14.00	58,100	13.843	0.00%
2017-02-28	0	0.345	0.340	0.345	0.325	0.370	14,158,000	5,060,385	0.3574	13.80	13.60	13.80	13.00	14.80	353,950	14.297	4.55%
2017-02-27	0	0.330	0.325	0.330	0.320	0.335	1,950,000	637,895	0.3271	13.20	13.00	13.20	12.80	13.40	48,750	13.085	0.00%
2017-02-24	0	0.330	0.330	0.335	0.330	0.350	6,574,000	2,199,590	0.3346	13.20	13.20	13.40	13.20	14.00	164,350	13.384	-5.71%
2017-02-23	0	0.350	0.345	0.350	0.330	0.370	24,576,000	8,828,675	0.3592	14.00	13.80	14.00	13.20	14.80	614,400	14.370	6.06%
2017-02-22	0	0.330	0.325	0.330	0.325	0.340	3,524,000	1,156,310	0.3281	13.20	13.00	13.20	13.00	13.60	88,100	13.125	-4.35%
2017-02-21	0	0.345	0.340	0.345	0.315	0.360	14,328,000	4,962,330	0.3463	13.80	13.60	13.80	12.60	14.40	358,200	13.854	6.15%
2017-02-20	0	0.325	0.320	0.325	0.305	0.365	42,531,000	13,949,635	0.3280	13.00	12.80	13.00	12.20	14.60	1,063,275	13.119	-15.58%
2017-02-17	0	0.385	0.385	0.390	0.385	0.395	7,767,000	3,025,640	0.3896	15.40	15.40	15.60	15.40	15.80	194,175	15.582	-3.75%
2017-02-16	0	0.400	0.395	0.400	0.370	0.400	23,549,000	9,203,670	0.3908	16.00	15.80	16.00	14.80	16.00	588,725	15.633	5.26%
2017-02-15	0	0.380	0.375	0.380	0.375	0.410	21,084,000	8,363,460	0.3967	15.20	15.00	15.20	15.00	16.40	527,100	15.867	0.00%
2017-02-14	0	0.380	0.380	0.385	0.365	0.400	13,558,000	5,191,785	0.3829	15.20	15.20	15.40	14.60	16.00	338,950	15.317	0.00%
2017-02-13	0	0.380	0.375	0.380	0.355	0.395	12,434,000	4,779,750	0.3844	15.20	15.00	15.20	14.20	15.80	310,850	15.376	0.00%
2017-02-10	0	0.380	0.380	0.385	0.340	0.385	44,048,000	16,371,730	0.3717	15.20	15.20	15.40	13.60	15.40	1,101,200	14.867	11.76%
2017-02-09	0	0.340	0.340	0.345	0.310	0.350	19,774,000	6,605,055	0.3340	13.60	13.60	13.80	12.40	14.00	494,350	13.361	3.03%
2017-02-08	0	0.330	0.330	0.335	0.305	0.355	31,692,000	10,357,550	0.3268	13.20	13.20	13.40	12.20	14.20	792,300	13.073	-4.35%
2017-02-07	0	0.345	0.345	0.350	0.285	0.350	54,142,000	17,511,995	0.3234	13.80	13.80	14.00	11.40	14.00	1,353,550	12.938	23.21%
2017-02-06	0	0.280	0.275	0.280	0.270	0.315	10,761,000	3,199,105	0.2973	11.20	11.00	11.20	10.80	12.60	269,025	11.891	-5.08%
2017-02-03	0	0.295	0.295	0.300	0.240	0.305	19,620,000	5,415,974	0.2760	11.80	11.80	12.00	9.600	12.20	490,500	11.042	20.90%
2017-02-02	0	0.244	0.235	0.244	0.233	0.245	3,378,000	806,815	0.2388	9.760	9.400	9.760	9.320	9.800	84,450	9.5538	4.72%
2017-02-01	0	0.233	0.225	0.233	0.225	0.239	513,400	116,548	0.2270	9.320	9.000	9.320	9.000	9.560	12,835	9.0805	-0.43%
2017-01-27	0	0.234	0.226	0.234	0.217	0.238	7,045,000	1,639,962	0.2328	9.360	9.040	9.360	8.680	9.520	176,125	9.3114	5.88%
2017-01-26	0	0.221	0.220	0.228	0.206	0.235	36,703,000	8,298,656	0.2261	8.840	8.800	9.120	8.240	9.400	917,575	9.0441	7.28%
2017-01-25	0	0.206	0.200	0.207	0.205	0.206	108,000	22,212	0.2057	8.240	8.000	8.280	8.200	8.240	2,700	8.2267	-0.48%
2017-01-24	0	0.207	0.205	0.207	0.203	0.209	468,000	96,039	0.2052	8.280	8.200	8.280	8.120	8.360	11,700	8.2085	-2.36%
2017-01-23	0	0.212	0.203	0.212	0.203	0.213	471,000	99,281	0.2108	8.480	8.120	8.480	8.120	8.520	11,775	8.4315	-0.47%
2017-01-20	0	0.213	0.210	0.213	0.207	0.216	998,000	211,089	0.2115	8.520	8.400	8.520	8.280	8.640	24,950	8.4605	-0.47%
2017-01-19	0	0.214	0.212	0.214	0.207	0.230	3,033,000	641,220	0.2114	8.560	8.480	8.560	8.280	9.200	75,825	8.4566	-1.38%
2017-01-18	0	0.217	0.216	0.217	0.210	0.217	580,000	123,844	0.2135	8.680	8.640	8.680	8.400	8.680	14,500	8.5410	-0.46%
2017-01-17	0	0.218	0.211	0.218	0.210	0.221	1,918,000	408,600	0.2130	8.720	8.440	8.720	8.400	8.840	47,950	8.5214	1.87%
2017-01-16	0	0.214	0.213	0.220	0.214	0.226	121,000	26,866	0.2220	8.560	8.520	8.800	8.560	9.040	3,025	8.8813	-1.83%
2017-01-13	0	0.218	0.210	0.218	-	-	0	0	-	8.720	8.400	8.720	-	-	0	-	0.00%
2017-01-12	0	0.218	0.212	0.218	0.213	0.219	1,338,000	289,908	0.2167	8.720	8.480	8.720	8.520	8.760	33,450	8.6669	3.32%
2017-01-11	0	0.211	0.211	0.213	0.211	0.219	1,604,000	344,082	0.2145	8.440	8.440	8.520	8.440	8.760	40,100	8.5806	-0.94%
2017-01-10	0	0.213	0.213	0.215	0.207	0.221	1,659,000	351,101	0.2116	8.520	8.520	8.600	8.280	8.840	41,475	8.4654	-1.84%
2017-01-09	0	0.217	0.217	0.221	0.216	0.224	3,290,000	727,325	0.2211	8.680	8.680	8.840	8.640	8.960	82,250	8.8429	-0.46%
2017-01-06	0	0.218	0.217	0.218	0.217	0.238	17,662,000	3,971,471	0.2249	8.720	8.680	8.720	8.680	9.520	441,550	8.9944	-3.11%
2017-01-05	0	0.225	0.221	0.225	0.219	0.225	588,000	130,966	0.2227	9.000	8.840	9.000	8.760	9.000	14,700	8.9093	-0.88%
2017-01-04	0	0.227	0.222	0.227	0.222	0.236	1,296,000	295,160	0.2277	9.080	8.880	9.080	8.880	9.440	32,400	9.1099	0.44%
2017-01-03	0	0.226	0.222	0.226	0.222	0.235	4,973,000	1,131,781	0.2276	9.040	8.880	9.040	8.880	9.400	124,325	9.1034	-1.74%
2016-12-30	0	0.230	0.230	0.231	0.230	0.238	7,556,000	1,760,489	0.2330	9.200	9.200	9.240	9.200	9.520	188,900	9.3197	0.00%
2016-12-29	0	0.230	0.225	0.231	0.223	0.233	9,881,000	2,262,063	0.2289	9.200	9.000	9.240	8.920	9.320	247,025	9.1572	-2.13%
2016-12-28	0	0.235	0.235	0.238	0.234	0.255	51,329,000	12,586,481	0.2452	9.400	9.400	9.520	9.360	10.20	1,283,225	9.8085	-7.84%
2016-12-23	0	0.255	0.250	0.255	0.230	0.260	15,365,000	3,748,115	0.2439	10.20	10.000	10.20	9.200	10.40	384,125	9.7575	-1.92%
2016-12-22	0	0.260	0.255	0.260	0.207	0.265	57,367,000	13,208,655	0.2302	10.40	10.20	10.40	8.280	10.60	1,434,175	9.2099	20.93%
2016-12-21	0	0.215	0.210	0.212	0.178	0.215	31,127,000	6,445,854	0.2071	8.600	8.400	8.480	7.120	8.600	778,175	8.2833	19.44%
2016-12-20	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
2016-12-02	0	0.180	0.178	0.180	0.180	0.186	589,000	106,834	0.1814	7.200	7.120	7.200	7.200	7.440	14,725	7.2553	-3.23%
2016-12-01	0	0.186	0.184	0.186	0.185	0.189	900,000	168,225	0.1869	7.440	7.360	7.440	7.400	7.560	22,500	7.4767	-1.59%
2016-11-30	0	0.189	0.185	0.189	0.183	0.189	160,000	30,057	0.1879	7.560	7.400	7.560	7.320	7.560	4,000	7.5142	3.85%
2016-11-29	0	0.182	0.182	0.188	0.181	0.188	1,966,000	361,090	0.1837	7.280	7.280	7.520	7.240	7.520	49,150	7.3467	-1.62%
2016-11-28	0	0.185	0.184	0.185	0.183	0.189	3,139,000	578,819	0.1844	7.400	7.360	7.400	7.320	7.560	78,475	7.3758	0.00%
2016-11-25	0	0.185	0.185	0.191	0.182	0.198	2,587,000	477,229	0.1845	7.400	7.400	7.640	7.280	7.920	64,675	7.3789	-2.63%
2016-11-24	0	0.190	0.188	0.190	0.188	0.190	810,000	153,175	0.1891	7.600	7.520	7.600	7.520	7.600	20,250	7.5642	0.53%
2016-11-23	0	0.189	0.187	0.189	0.185	0.189	570,000	106,075	0.1861	7.560	7.480	7.560	7.400	7.560	14,250	7.4439	0.00%
2016-11-22	0	0.189	0.187	0.189	0.194	0.195	21,000	4,094	0.1950	7.560	7.480	7.560	7.760	7.800	525	7.7981	-0.53%
2016-11-21	0	0.190	0.187	0.190	0.190	0.195	302,000	57,780	0.1913	7.600	7.480	7.600	7.600	7.800	7,550	7.6530	-1.55%
2016-11-18	0	0.193	0.187	0.191	0.193	0.193	15,000	2,895	0.1930	7.720	7.480	7.640	7.720	7.720	375	7.7200	-1.03%
2016-11-17	0	0.195	0.188	0.195	0.188	0.197	401,000	75,397	0.1880	7.800	7.520	7.800	7.520	7.880	10,025	7.5209	3.72%
2016-11-16	0	0.188	0.188	0.194	0.188	0.188	20,000	3,760	0.1880	7.520	7.520	7.760	7.520	7.520	500	7.5200	-3.59%
2016-11-15	0	0.195	0.188	0.195	-	-	0	0	-	7.800	7.520	7.800	-	-	0	-	-1.52%
2016-11-14	0	0.198	0.190	0.198	0.184	0.199	208,000	38,329	0.1843	7.920	7.600	7.920	7.360	7.960	5,200	7.3710	2.06%
2016-11-11	0	0.194	0.194	0.197	0.182	0.198	501,000	99,182	0.1980	7.760	7.760	7.880	7.280	7.920	12,525	7.9187	-3.00%
2016-11-10	0	0.200	0.192	0.200	0.216	0.216	1,000	216	0.2160	8.000	7.680	8.000	8.640	8.640	25	8.6400	1.01%
2016-11-09	0	0.198	0.188	0.198	-	-	0	0	-	7.920	7.520	7.920	-	-	0	-	-1.00%
2016-11-08	0	0.200	0.189	0.200	0.185	0.203	638,000	121,396	0.1903	8.000	7.560	8.000	7.400	8.120	15,950	7.6110	4.71%
2016-11-07	0	0.191	0.183	0.191	0.191	0.191	24,000	4,584	0.1910	7.640	7.320	7.640	7.640	7.640	600	7.6400	0.00%
2016-11-04	0	0.191	0.181	0.196	-	-	0	0	-	7.640	7.240	7.840	-	-	0	-	0.00%
2016-11-03	0	0.191	0.191	0.196	0.182	0.182	1,000	182	0.1820	7.640	7.640	7.840	7.280	7.280	25	7.2800	0.00%
2016-11-02	0	0.191	0.191	0.194	0.190	0.191	490,000	93,370	0.1906	7.640	7.640	7.760	7.600	7.640	12,250	7.6220	-1.04%
2016-11-01	0	0.193	0.193	0.195	0.191	0.193	715,000	136,785	0.1913	7.720	7.720	7.800	7.640	7.720	17,875	7.6523	1.58%
2016-10-31	0	0.190	0.190	0.198	0.190	0.199	878,000	171,246	0.1950	7.600	7.600	7.920	7.600	7.960	21,950	7.8016	-1.55%
2016-10-28	0	0.193	0.193	0.198	0.190	0.215	2,274,000	438,140	0.1927	7.720	7.720	7.920	7.600	8.600	56,850	7.7069	-2.53%
2016-10-27	0	0.198	0.190	0.198	-	-	0	0	-	7.920	7.600	7.920	-	-	0	-	-1.00%
2016-10-26	0	0.200	0.190	0.200	0.200	0.201	160,000	32,098	0.2006	8.000	7.600	8.000	8.000	8.040	4,000	8.0245	-0.99%
2016-10-25	0	0.202	0.197	0.202	0.200	0.203	361,000	72,462	0.2007	8.080	7.880	8.080	8.000	8.120	9,025	8.0290	-2.42%
2016-10-24	0	0.207	0.195	0.207	0.207	0.207	150,000	31,050	0.2070	8.280	7.800	8.280	8.280	8.280	3,750	8.2800	0.00%
2016-10-20	0	0.207	0.197	0.207	0.210	0.214	2,000	424	0.2120	8.280	7.880	8.280	8.400	8.560	50	8.4800	0.00%
2016-10-19	0	0.207	0.191	0.207	0.207	0.207	1,000	207	0.2070	8.280	7.640	8.280	8.280	8.280	25	8.2800	0.00%
2016-10-18	0	0.207	0.194	0.207	0.207	0.207	159,000	32,913	0.2070	8.280	7.760	8.280	8.280	8.280	3,975	8.2800	0.00%
2016-10-17	0	0.207	0.191	0.208	0.206	0.207	1,138,000	235,428	0.2069	8.280	7.640	8.320	8.240	8.280	28,450	8.2751	-0.48%
2016-10-14	0	0.208	0.200	0.208	0.200	0.208	33,000	6,608	0.2002	8.320	8.000	8.320	8.000	8.320	825	8.0097	3.48%
2016-10-13	0	0.201	0.201	0.210	0.200	0.216	2,580,000	531,120	0.2059	8.040	8.040	8.400	8.000	8.640	64,500	8.2344	-0.99%
2016-10-12	0	0.203	0.198	0.206	0.200	0.207	725,000	148,010	0.2042	8.120	7.920	8.240	8.000	8.280	18,125	8.1661	-1.93%
2016-10-11	0	0.207	0.192	0.207	0.188	0.208	1,680,000	347,440	0.2068	8.280	7.680	8.280	7.520	8.320	42,000	8.2724	-0.48%
2016-10-07	0	0.208	0.204	0.208	0.204	0.216	433,500	90,164	0.2080	8.320	8.160	8.320	8.160	8.640	10,838	8.3196	0.00%
2016-10-06	0	0.208	0.202	0.208	0.199	0.211	61,000	12,441	0.2040	8.320	8.080	8.320	7.960	8.440	1,525	8.1580	4.00%
2016-10-05	0	0.200	0.200	0.207	0.200	0.213	2,373,000	491,667	0.2072	8.000	8.000	8.280	8.000	8.520	59,325	8.2877	-1.48%
2016-10-04	0	0.203	0.199	0.203	0.192	0.203	1,210,000	237,628	0.1964	8.120	7.960	8.120	7.680	8.120	30,250	7.8555	5.18%
2016-10-03	0	0.193	0.185	0.193	0.188	0.193	914,000	173,988	0.1904	7.720	7.400	7.720	7.520	7.720	22,850	7.6144	2.66%
2016-09-30	0	0.188	0.186	0.189	0.185	0.189	700,000	130,348	0.1862	7.520	7.440	7.560	7.400	7.560	17,500	7.4485	1.08%
2016-09-29	0	0.186	0.186	0.189	0.183	0.186	1,474,000	272,306	0.1847	7.440	7.440	7.560	7.320	7.440	36,850	7.3896	-1.06%
2016-09-28	0	0.188	0.188	0.190	0.180	0.198	1,772,000	336,173	0.1897	7.520	7.520	7.600	7.200	7.920	44,300	7.5886	-2.08%
2016-09-27	0	0.192	0.192	0.193	0.190	0.199	372,000	73,397	0.1973	7.680	7.680	7.720	7.600	7.960	9,300	7.8922	3.78%
2016-09-26	0	0.185	0.181	0.190	0.185	0.185	46,000	8,510	0.1850	7.400	7.240	7.600	7.400	7.400	1,150	7.4000	-2.63%
2016-09-23	0	0.190	0.184	0.190	0.193	0.193	1,000	193	0.1930	7.600	7.360	7.600	7.720	7.720	25	7.7200	2.15%
2016-09-22	0	0.186	0.186	0.190	0.186	0.193	218,000	41,880	0.1921	7.440	7.440	7.600	7.440	7.720	5,450	7.6844	1.09%
2016-09-21	0	0.184	0.184	0.188	0.181	0.190	256,000	47,456	0.1854	7.360	7.360	7.520	7.240	7.600	6,400	7.4150	-2.13%
2016-09-20	0	0.188	0.186	0.188	0.185	0.193	1,390,000	264,319	0.1902	7.520	7.440	7.520	7.400	7.720	34,750	7.6063	1.62%
2016-09-19	0	0.185	0.185	0.189	0.182	0.193	5,344,000	989,116	0.1851	7.400	7.400	7.560	7.280	7.720	133,600	7.4036	-5.13%
2016-09-15	0	0.195	0.182	0.195	-	-	10,000	1,950	0.1950	7.800	7.280	7.800	-	-	250	7.8000	0.00%
2016-09-14	0	0.195	0.190	0.195	-	-	0	0	-	7.800	7.600	7.800	-	-	0	-	0.00%
2016-09-13	0	0.195	0.190	0.195	-	-	0	0	-	7.800	7.600	7.800	-	-	0	-	0.00%
2016-09-12	0	0.195	0.191	0.195	0.190	0.197	1,516,000	291,894	0.1925	7.800	7.640	7.800	7.600	7.880	37,900	7.7017	-1.52%
2016-09-09	0	0.198	0.189	0.198	0.192	0.198	700,000	135,393	0.1934	7.920	7.560	7.920	7.680	7.920	17,500	7.7367	2.59%
2016-09-08	0	0.193	0.187	0.193	0.185	0.195	1,297,000	244,369	0.1884	7.720	7.480	7.720	7.400	7.800	32,425	7.5364	0.52%
2016-09-07	0	0.192	0.190	0.192	0.184	0.197	1,971,000	369,042	0.1872	7.680	7.600	7.680	7.360	7.880	49,275	7.4894	-3.52%
2016-09-06	0	0.199	0.193	0.199	0.190	0.203	1,283,000	246,499	0.1921	7.960	7.720	7.960	7.600	8.120	32,075	7.6851	-0.50%
2016-09-05	0	0.200	0.189	0.200	0.195	0.202	12,000	2,352	0.1960	8.000	7.560	8.000	7.800	8.080	300	7.8400	2.56%
2016-09-02	0	0.195	0.195	0.200	0.195	0.203	1,738,000	339,138	0.1951	7.800	7.800	8.000	7.800	8.120	43,450	7.8052	1.04%
2016-09-01	0	0.193	0.193	0.202	0.193	0.206	73,000	14,532	0.1991	7.720	7.720	8.080	7.720	8.240	1,825	7.9627	-1.03%
2016-08-31	0	0.195	0.194	0.195	0.182	0.195	1,500,000	278,053	0.1854	7.800	7.760	7.800	7.280	7.800	37,500	7.4147	-3.94%
2016-08-30	0	0.203	0.196	0.203	0.203	0.206	6,000	1,221	0.2035	8.120	7.840	8.120	8.120	8.240	150	8.1400	5.18%
2016-08-29	0	0.193	0.193	0.200	0.191	0.204	198,000	39,425	0.1991	7.720	7.720	8.000	7.640	8.160	4,950	7.9646	-5.85%
2016-08-26	0	0.205	0.186	0.205	0.185	0.205	691,000	138,945	0.2011	8.200	7.440	8.200	7.400	8.200	17,275	8.0431	0.99%
2016-08-25	0	0.203	0.192	0.203	0.204	0.204	20,000	4,080	0.2040	8.120	7.680	8.120	8.160	8.160	500	8.1600	-0.98%
2016-08-24	0	0.205	0.191	0.205	0.203	0.205	250,000	51,030	0.2041	8.200	7.640	8.200	8.120	8.200	6,250	8.1648	0.99%
2016-08-23	0	0.203	0.191	0.203	0.188	0.205	171,000	34,131	0.1996	8.120	7.640	8.120	7.520	8.200	4,275	7.9839	0.50%
2016-08-22	0	0.202	0.202	0.205	0.200	0.200	103,000	20,600	0.2000	8.080	8.080	8.200	8.000	8.000	2,575	8.0000	1.00%
2016-08-19	0	0.200	0.197	0.200	0.195	0.200	626,000	123,718	0.1976	8.000	7.880	8.000	7.800	8.000	15,650	7.9053	1.01%
2016-08-18	0	0.198	0.183	0.198	0.197	0.198	151,000	29,813	0.1974	7.920	7.320	7.920	7.880	7.920	3,775	7.8975	-0.50%
2016-08-17	0	0.199	0.182	0.199	-	-	0	0	-	7.960	7.280	7.960	-	-	0	-	0.00%
2016-08-16	0	0.199	0.182	0.199	0.200	0.200	1,000	200	0.2000	7.960	7.280	7.960	8.000	8.000	25	8.0000	1.02%
2016-08-15	0	0.197	0.184	0.197	-	-	0	0	-	7.880	7.360	7.880	-	-	0	-	-1.01%
2016-08-12	0	0.199	0.182	0.199	0.199	0.199	1,000	199	0.1990	7.960	7.280	7.960	7.960	7.960	25	7.9600	4.74%
2016-08-11	0	0.190	0.187	0.191	0.190	0.196	284,000	53,966	0.1900	7.600	7.480	7.640	7.600	7.840	7,100	7.6008	2.70%
2016-08-10	0	0.185	0.183	0.196	0.185	0.198	38,000	7,380	0.1942	7.400	7.320	7.840	7.400	7.920	950	7.7684	-4.64%
2016-08-09	0	0.194	0.189	0.196	0.193	0.196	1,068,000	207,210	0.1940	7.760	7.560	7.840	7.720	7.840	26,700	7.7607	2.65%
2016-08-08	0	0.189	0.189	0.197	0.189	0.189	420,000	79,380	0.1890	7.560	7.560	7.880	7.560	7.560	10,500	7.5600	-3.08%
2016-08-05	0	0.195	0.189	0.195	0.188	0.199	420,000	79,500	0.1893	7.800	7.560	7.800	7.520	7.960	10,500	7.5714	-1.02%
2016-08-04	0	0.197	0.189	0.197	0.189	0.199	172,000	33,640	0.1956	7.880	7.560	7.880	7.560	7.960	4,300	7.8233	-1.01%
2016-08-03	0	0.199	0.198	0.199	0.199	0.199	100,000	19,900	0.1990	7.960	7.920	7.960	7.960	7.960	2,500	7.9600	0.00%
2016-08-01	0	0.199	0.199	0.200	-	-	0	0	-	7.960	7.960	8.000	-	-	0	-	0.51%
2016-07-29	0	0.198	0.195	0.198	0.198	0.199	455,000	90,204	0.1983	7.920	7.800	7.920	7.920	7.960	11,375	7.9300	-0.50%
2016-07-28	0	0.199	0.192	0.199	0.195	0.199	169,000	32,959	0.1950	7.960	7.680	7.960	7.800	7.960	4,225	7.8009	2.05%
2016-07-27	0	0.195	0.195	0.198	-	-	0	0	-	7.800	7.800	7.920	-	-	0	-	0.52%
2016-07-26	0	0.194	0.194	0.199	0.194	0.194	117,000	22,698	0.1940	7.760	7.760	7.960	7.760	7.760	2,925	7.7600	-2.51%
2016-07-25	0	0.199	0.194	0.199	0.193	0.199	570,000	112,841	0.1980	7.960	7.760	7.960	7.720	7.960	14,250	7.9187	3.65%
2016-07-22	0	0.192	0.192	0.195	0.192	0.192	40,000	7,680	0.1920	7.680	7.680	7.800	7.680	7.680	1,000	7.6800	-2.04%
2016-07-21	0	0.196	0.196	0.200	0.190	0.200	894,000	173,836	0.1944	7.840	7.840	8.000	7.600	8.000	22,350	7.7779	-2.00%
2016-07-20	0	0.200	0.190	0.200	-	-	0	0	-	8.000	7.600	8.000	-	-	0	-	0.00%
2016-07-19	0	0.200	0.200	0.201	0.190	0.202	32,000	6,224	0.1945	8.000	8.000	8.040	7.600	8.080	800	7.7800	0.00%
2016-07-18	0	0.200	0.187	0.200	0.200	0.200	1,000,000	200,000	0.2000	8.000	7.480	8.000	8.000	8.000	25,000	8.0000	0.00%
2016-07-15	0	0.200	0.194	0.200	0.200	0.204	1,651,000	332,002	0.2011	8.000	7.760	8.000	8.000	8.160	41,275	8.0437	1.01%
2016-07-14	0	0.198	0.189	0.198	0.189	0.199	222,000	43,007	0.1937	7.920	7.560	7.920	7.560	7.960	5,550	7.7490	4.21%
2016-07-13	0	0.190	0.189	0.197	0.189	0.190	230,000	43,670	0.1899	7.600	7.560	7.880	7.560	7.600	5,750	7.5948	-3.55%
2016-07-12	0	0.197	0.189	0.197	0.190	0.200	401,000	80,024	0.1996	7.880	7.560	7.880	7.600	8.000	10,025	7.9824	5.35%
2016-07-11	0	0.187	0.187	0.194	0.185	0.190	300,000	56,520	0.1884	7.480	7.480	7.760	7.400	7.600	7,500	7.5360	-1.58%
2016-07-08	0	0.190	0.190	0.192	0.190	0.195	1,106,000	210,947	0.1907	7.600	7.600	7.680	7.600	7.800	27,650	7.6292	-2.56%
2016-07-07	0	0.195	0.194	0.195	0.192	0.198	290,000	56,574	0.1951	7.800	7.760	7.800	7.680	7.920	7,250	7.8033	-2.50%
2016-07-06	0	0.200	0.197	0.200	0.198	0.200	110,000	21,880	0.1989	8.000	7.880	8.000	7.920	8.000	2,750	7.9564	0.00%
2016-07-05	0	0.200	0.198	0.200	0.198	0.200	162,000	32,276	0.1992	8.000	7.920	8.000	7.920	8.000	4,050	7.9694	-0.99%
2016-07-04	0	0.202	0.198	0.204	0.200	0.202	1,000,000	201,000	0.2010	8.080	7.920	8.160	8.000	8.080	25,000	8.0400	-1.94%
2016-06-30	0	0.206	0.196	0.206	0.196	0.208	651,000	131,702	0.2023	8.240	7.840	8.240	7.840	8.320	16,275	8.0923	3.00%
2016-06-29	0	0.200	0.198	0.200	0.200	0.210	543,000	109,990	0.2026	8.000	7.920	8.000	8.000	8.400	13,575	8.1024	-1.96%
2016-06-28	0	0.204	0.200	0.204	-	-	0	0	-	8.160	8.000	8.160	-	-	0	-	-0.97%
2016-06-27	0	0.206	0.201	0.210	0.182	0.206	766,000	154,831	0.2021	8.240	8.040	8.400	7.280	8.240	19,150	8.0852	1.98%
2016-06-24	0	0.202	0.199	0.202	0.199	0.206	1,977,000	397,569	0.2011	8.080	7.960	8.080	7.960	8.240	49,425	8.0439	-1.94%
2016-06-23	0	0.206	0.206	0.207	0.204	0.215	1,494,000	305,280	0.2043	8.240	8.240	8.280	8.160	8.600	37,350	8.1735	-1.44%
2016-06-22	0	0.209	0.208	0.209	0.206	0.209	161,000	33,465	0.2079	8.360	8.320	8.360	8.240	8.360	4,025	8.3143	-1.42%
2016-06-21	0	0.212	0.207	0.212	0.199	0.213	1,530,000	308,506	0.2016	8.480	8.280	8.480	7.960	8.520	38,250	8.0655	-0.47%
2016-06-20	0	0.213	0.213	0.220	0.201	0.209	90,000	18,730	0.2081	8.520	8.520	8.800	8.040	8.360	2,250	8.3244	-1.39%
2016-06-17	0	0.216	0.205	0.216	0.205	0.216	242,000	49,641	0.2051	8.640	8.200	8.640	8.200	8.640	6,050	8.2051	0.00%
2016-06-16	0	0.216	0.205	0.216	-	-	0	0	-	8.640	8.200	8.640	-	-	0	-	-1.37%
2016-06-15	0	0.219	0.205	0.219	0.220	0.225	800,000	179,169	0.2240	8.760	8.200	8.760	8.800	9.000	20,000	8.9584	6.83%
2016-06-14	0	0.205	0.205	0.215	0.200	0.208	164,000	33,552	0.2046	8.200	8.200	8.600	8.000	8.320	4,100	8.1834	-1.44%
2016-06-13	0	0.208	0.208	0.210	0.208	0.210	1,176,000	244,960	0.2083	8.320	8.320	8.400	8.320	8.400	29,400	8.3320	-3.26%
2016-06-10	0	0.215	0.215	0.220	0.215	0.225	169,000	36,345	0.2151	8.600	8.600	8.800	8.600	9.000	4,225	8.6024	0.00%
2016-06-08	0	0.215	0.213	0.215	0.209	0.219	991,000	209,334	0.2112	8.600	8.520	8.600	8.360	8.760	24,775	8.4494	-5.29%
2016-06-07	0	0.227	0.220	0.227	0.220	0.228	221,000	48,688	0.2203	9.080	8.800	9.080	8.800	9.120	5,525	8.8123	1.79%
2016-06-06	0	0.223	0.218	0.224	0.216	0.223	33,000	7,139	0.2163	8.920	8.720	8.960	8.640	8.920	825	8.6533	0.00%
2016-06-03	0	0.223	0.218	0.223	0.218	0.223	140,000	31,120	0.2223	8.920	8.720	8.920	8.720	8.920	3,500	8.8914	-2.19%
2016-06-02	0	0.228	0.210	0.228	0.228	0.228	10,000	2,280	0.2280	9.120	8.400	9.120	9.120	9.120	250	9.1200	0.44%
2016-06-01	0	0.227	0.217	0.227	0.218	0.229	575,000	126,443	0.2199	9.080	8.680	9.080	8.720	9.160	14,375	8.7960	3.18%
2016-05-31	0	0.220	0.218	0.223	0.216	0.229	1,292,000	279,728	0.2165	8.800	8.720	8.920	8.640	9.160	32,300	8.6603	-4.35%
2016-05-30	0	0.230	0.218	0.230	0.214	0.230	33,000	7,194	0.2180	9.200	8.720	9.200	8.560	9.200	825	8.7200	-0.43%
2016-05-27	0	0.231	0.231	0.234	-	-	0	0	-	9.240	9.240	9.360	-	-	0	-	1.32%
2016-05-26	0	0.228	0.222	0.233	-	-	100,000	21,000	0.2100	9.120	8.880	9.320	-	-	2,500	8.4000	3.64%
2016-05-25	0	0.220	0.216	0.223	0.220	0.223	544,000	120,680	0.2218	8.800	8.640	8.920	8.800	8.920	13,600	8.8735	-1.35%
2016-05-24	0	0.223	0.221	0.224	0.220	0.224	790,000	174,461	0.2208	8.920	8.840	8.960	8.800	8.960	19,750	8.8335	-0.45%
2016-05-23	0	0.224	0.224	0.233	0.223	0.225	790,000	177,000	0.2241	8.960	8.960	9.320	8.920	9.000	19,750	8.9620	-0.44%
2016-05-20	0	0.225	0.220	0.226	0.220	0.226	385,000	85,790	0.2228	9.000	8.800	9.040	8.800	9.040	9,625	8.9132	-0.44%
2016-05-19	0	0.226	0.226	0.234	0.226	0.226	40,000	9,040	0.2260	9.040	9.040	9.360	9.040	9.040	1,000	9.0400	-3.83%
2016-05-18	0	0.235	0.229	0.235	0.224	0.248	2,565,000	597,485	0.2329	9.400	9.160	9.400	8.960	9.920	64,125	9.3175	-1.67%
2016-05-17	0	0.239	0.236	0.239	0.230	0.239	1,165,000	271,090	0.2327	9.560	9.440	9.560	9.200	9.560	29,125	9.3078	3.91%
2016-05-16	0	0.230	0.230	0.234	0.226	0.230	1,857,000	426,064	0.2294	9.200	9.200	9.360	9.040	9.200	46,425	9.1775	1.77%
2016-05-13	0	0.226	0.226	0.231	0.226	0.232	782,000	177,558	0.2271	9.040	9.040	9.240	9.040	9.280	19,550	9.0823	-0.44%
2016-05-12	0	0.227	0.216	0.235	0.227	0.230	661,000	151,682	0.2295	9.080	8.640	9.400	9.080	9.200	16,525	9.1789	-1.30%
2016-05-11	0	0.230	0.230	0.234	0.227	0.247	948,000	220,397	0.2325	9.200	9.200	9.360	9.080	9.880	23,700	9.2995	2.22%
2016-05-10	0	0.225	0.225	0.233	0.225	0.236	201,000	47,405	0.2358	9.000	9.000	9.320	9.000	9.440	5,025	9.4338	-3.85%
2016-05-09	0	0.234	0.211	0.234	0.230	0.235	200,000	46,903	0.2345	9.360	8.440	9.360	9.200	9.400	5,000	9.3806	2.63%
2016-05-06	0	0.228	0.211	0.235	-	-	0	0	-	9.120	8.440	9.400	-	-	0	-	0.00%
2016-05-05	0	0.228	0.224	0.228	0.222	0.228	181,000	40,370	0.2230	9.120	8.960	9.120	8.880	9.120	4,525	8.9215	0.00%
2016-05-04	0	0.228	0.211	0.234	0.228	0.229	260,000	59,420	0.2285	9.120	8.440	9.360	9.120	9.160	6,500	9.1415	-2.56%
2016-05-03	0	0.234	0.228	0.234	0.234	0.234	1,000	234	0.2340	9.360	9.120	9.360	9.360	9.360	25	9.3600	2.63%
2016-04-29	0	0.228	0.228	0.235	0.226	0.228	301,000	68,626	0.2280	9.120	9.120	9.400	9.040	9.120	7,525	9.1197	-1.72%
2016-04-28	0	0.232	0.228	0.232	0.228	0.236	1,241,000	287,902	0.2320	9.280	9.120	9.280	9.120	9.440	31,025	9.2797	0.87%
2016-04-27	0	0.230	0.220	0.230	0.220	0.232	195,000	43,594	0.2236	9.200	8.800	9.200	8.800	9.280	4,875	8.9424	4.55%
2016-04-26	0	0.220	0.220	0.228	0.213	0.220	80,000	17,390	0.2174	8.800	8.800	9.120	8.520	8.800	2,000	8.6950	-2.22%
2016-04-25	0	0.225	0.223	0.230	-	-	0	0	-	9.000	8.920	9.200	-	-	0	-	0.00%
2016-04-22	0	0.225	0.223	0.225	0.216	0.225	441,000	98,164	0.2226	9.000	8.920	9.000	8.640	9.000	11,025	8.9038	-3.85%
2016-04-21	0	0.234	0.234	0.235	-	-	0	0	-	9.360	9.360	9.400	-	-	0	-	2.63%
2016-04-20	0	0.228	0.226	0.233	0.228	0.235	430,000	98,840	0.2299	9.120	9.040	9.320	9.120	9.400	10,750	9.1944	-2.56%
2016-04-19	0	0.234	0.223	0.234	0.224	0.234	642,000	145,328	0.2264	9.360	8.920	9.360	8.960	9.360	16,050	9.0547	5.41%
2016-04-18	0	0.222	0.222	0.224	0.216	0.223	2,280,000	506,253	0.2220	8.880	8.880	8.960	8.640	8.920	57,000	8.8816	0.00%
2016-04-15	0	0.222	0.214	0.223	0.213	0.222	2,255,000	495,510	0.2197	8.880	8.560	8.920	8.520	8.880	56,375	8.7895	2.78%
2016-04-14	0	0.216	0.210	0.216	0.210	0.216	383,000	80,802	0.2110	8.640	8.400	8.640	8.400	8.640	9,575	8.4389	-0.46%
2016-04-13	0	0.217	0.211	0.217	0.208	0.219	797,000	168,594	0.2115	8.680	8.440	8.680	8.320	8.760	19,925	8.4614	2.84%
2016-04-12	0	0.211	0.206	0.211	0.211	0.211	55,000	11,605	0.2110	8.440	8.240	8.440	8.440	8.440	1,375	8.4400	-4.09%
2016-04-11	0	0.220	0.212	0.221	0.210	0.225	770,000	167,116	0.2170	8.800	8.480	8.840	8.400	9.000	19,250	8.6814	2.80%
2016-04-08	0	0.214	0.210	0.214	0.206	0.215	958,000	200,646	0.2094	8.560	8.400	8.560	8.240	8.600	23,950	8.3777	-3.17%
2016-04-07	0	0.221	0.212	0.221	-	-	0	0	-	8.840	8.480	8.840	-	-	0	-	-0.45%
2016-04-06	0	0.222	0.206	0.222	0.222	0.222	90,000	19,980	0.2220	8.880	8.240	8.880	8.880	8.880	2,250	8.8800	-0.89%
2016-04-05	0	0.224	0.210	0.225	0.206	0.224	1,502,000	315,049	0.2098	8.960	8.400	9.000	8.240	8.960	37,550	8.3901	1.82%
2016-04-01	0	0.220	0.213	0.220	0.210	0.221	30,000	6,523	0.2174	8.800	8.520	8.800	8.400	8.840	750	8.6973	-0.90%
2016-03-31	0	0.222	0.221	0.222	0.222	0.222	80,000	17,760	0.2220	8.880	8.840	8.880	8.880	8.880	2,000	8.8800	-1.33%
2016-03-30	0	0.225	0.223	0.225	0.220	0.225	1,100,000	243,396	0.2213	9.000	8.920	9.000	8.800	9.000	27,500	8.8508	-3.85%
2016-03-29	0	0.234	0.234	0.235	-	-	0	0	-	9.360	9.360	9.400	-	-	0	-	2.63%
2016-03-24	0	0.228	0.221	0.228	0.210	0.228	838,000	183,931	0.2195	9.120	8.840	9.120	8.400	9.120	20,950	8.7795	1.33%
2016-03-23	0	0.225	0.225	0.230	0.225	0.237	57,000	12,837	0.2252	9.000	9.000	9.200	9.000	9.480	1,425	9.0084	-2.17%
2016-03-22	0	0.230	0.225	0.230	0.225	0.240	1,452,000	333,375	0.2296	9.200	9.000	9.200	9.000	9.600	36,300	9.1839	-5.74%
2016-03-21	0	0.244	0.225	0.244	0.244	0.244	1,000	244	0.2440	9.760	9.000	9.760	9.760	9.760	25	9.7600	6.55%
2016-03-18	0	0.229	0.229	0.234	0.225	0.229	122,000	27,538	0.2257	9.160	9.160	9.360	9.000	9.160	3,050	9.0289	0.00%
2016-03-17	0	0.229	0.229	0.234	0.221	0.240	2,910,000	691,622	0.2377	9.160	9.160	9.360	8.840	9.600	72,750	9.5068	-2.55%
2016-03-16	0	0.235	0.227	0.235	0.227	0.237	246,000	57,034	0.2318	9.400	9.080	9.400	9.080	9.480	6,150	9.2738	3.52%
2016-03-15	0	0.227	0.221	0.228	0.226	0.228	167,000	37,867	0.2267	9.080	8.840	9.120	9.040	9.120	4,175	9.0699	-0.87%
2016-03-14	0	0.229	0.222	0.229	0.219	0.230	1,552,000	348,712	0.2247	9.160	8.880	9.160	8.760	9.200	38,800	8.9874	-0.43%
2016-03-11	0	0.230	0.221	0.236	-	-	0	0	-	9.200	8.840	9.440	-	-	0	-	0.00%
2016-03-10	0	0.230	0.230	0.231	0.230	0.230	2,000	460	0.2300	9.200	9.200	9.240	9.200	9.200	50	9.2000	0.00%
2016-03-09	0	0.230	0.225	0.230	0.218	0.237	311,000	70,096	0.2254	9.200	9.000	9.200	8.720	9.480	7,775	9.0156	-1.71%
2016-03-08	0	0.234	0.226	0.234	0.226	0.234	71,000	16,078	0.2265	9.360	9.040	9.360	9.040	9.360	1,775	9.0580	1.30%
2016-03-07	0	0.231	0.230	0.231	0.224	0.238	7,042,000	1,627,473	0.2311	9.240	9.200	9.240	8.960	9.520	176,050	9.2444	-7.60%
2016-03-04	0	0.250	0.235	0.250	0.250	0.250	1,000	250	0.2500	10.000	9.400	10.000	10.000	10.000	25	10.0000	1.21%
2016-03-03	0	0.247	0.238	0.247	0.247	0.248	1,202,000	297,857	0.2478	9.880	9.520	9.880	9.880	9.920	30,050	9.9120	-0.40%
2016-03-02	0	0.248	0.235	0.248	0.240	0.248	700,000	171,501	0.2450	9.920	9.400	9.920	9.600	9.920	17,500	9.8001	3.33%
2016-03-01	0	0.240	0.231	0.240	0.223	0.240	428,000	98,961	0.2312	9.600	9.240	9.600	8.920	9.600	10,700	9.2487	3.90%
2016-02-29	0	0.231	0.221	0.247	0.231	0.240	846,000	202,981	0.2399	9.240	8.840	9.880	9.240	9.600	21,150	9.5972	-3.35%
2016-02-26	0	0.239	0.239	0.250	0.239	0.250	131,000	31,320	0.2391	9.560	9.560	10.000	9.560	10.000	3,275	9.5634	0.42%
2016-02-25	0	0.238	0.238	0.240	0.238	0.246	112,000	26,738	0.2387	9.520	9.520	9.600	9.520	9.840	2,800	9.5493	0.00%
2016-02-24	0	0.238	0.238	0.244	0.238	0.240	141,000	33,738	0.2393	9.520	9.520	9.760	9.520	9.600	3,525	9.5711	-2.46%
2016-02-23	0	0.244	0.236	0.244	0.244	0.245	312,000	76,340	0.2447	9.760	9.440	9.760	9.760	9.800	7,800	9.7872	0.00%
2016-02-22	0	0.244	0.242	0.244	0.240	0.247	496,000	120,897	0.2437	9.760	9.680	9.760	9.600	9.880	12,400	9.7498	-2.01%
2016-02-19	0	0.249	0.240	0.249	0.240	0.250	2,178,000	537,959	0.2470	9.960	9.600	9.960	9.600	10.000	54,450	9.8799	2.47%
2016-02-18	0	0.243	0.240	0.243	0.243	0.250	344,000	84,820	0.2466	9.720	9.600	9.720	9.720	10.000	8,600	9.8628	-0.82%
2016-02-17	0	0.245	0.237	0.245	0.236	0.246	976,000	230,499	0.2362	9.800	9.480	9.800	9.440	9.840	24,400	9.4467	3.81%
2016-02-16	0	0.236	0.236	0.239	0.235	0.246	3,022,000	713,854	0.2362	9.440	9.440	9.560	9.400	9.840	75,550	9.4488	-5.22%
2016-02-15	0	0.249	0.240	0.249	0.242	0.250	2,028,000	504,157	0.2486	9.960	9.600	9.960	9.680	10.000	50,700	9.9439	-0.40%
2016-02-12	0	0.250	0.231	0.250	0.255	0.255	1,000	255	0.2550	10.000	9.240	10.000	10.20	10.20	25	10.200	0.81%
2016-02-11	0	0.248	0.231	0.248	-	-	0	0	-	9.920	9.240	9.920	-	-	0	-	-0.40%
2016-02-05	0	0.249	0.249	0.250	0.235	0.238	75,000	17,730	0.2364	9.960	9.960	10.000	9.400	9.520	1,875	9.4560	3.75%
2016-02-04	0	0.240	0.236	0.255	0.236	0.241	180,000	43,080	0.2393	9.600	9.440	10.20	9.440	9.640	4,500	9.5733	-2.83%
2016-02-03	0	0.247	0.237	0.247	-	-	0	0	-	9.880	9.480	9.880	-	-	0	-	0.00%
2016-02-02	0	0.247	0.246	0.255	0.245	0.250	1,876,000	465,113	0.2479	9.880	9.840	10.20	9.800	10.000	46,900	9.9171	-3.14%
2016-02-01	0	0.255	0.250	0.260	0.240	0.260	3,950,000	989,232	0.2504	10.20	10.000	10.40	9.600	10.40	98,750	10.018	3.24%
2016-01-29	0	0.247	0.247	0.255	0.238	0.255	4,814,000	1,200,233	0.2493	9.880	9.880	10.20	9.520	10.20	120,350	9.9729	-3.14%
2016-01-28	0	0.255	0.244	0.255	0.240	0.260	6,100,000	1,544,208	0.2531	10.20	9.760	10.20	9.600	10.40	152,500	10.126	4.08%
2016-01-27	0	0.245	0.230	0.245	0.240	0.250	1,400,000	342,900	0.2449	9.800	9.200	9.800	9.600	10.000	35,000	9.7971	2.08%
2016-01-26	0	0.240	0.237	0.242	0.238	0.243	1,127,000	270,186	0.2397	9.600	9.480	9.680	9.520	9.720	28,175	9.5896	-5.88%
2016-01-25	0	0.255	0.245	0.255	0.240	0.260	5,094,000	1,264,957	0.2483	10.20	9.800	10.20	9.600	10.40	127,350	9.9329	0.00%
2016-01-22	0	0.255	0.243	0.255	0.231	0.255	7,500,000	1,839,298	0.2452	10.20	9.720	10.20	9.240	10.20	187,500	9.8096	6.25%
2016-01-21	0	0.240	0.215	0.240	0.230	0.241	8,516,000	2,043,041	0.2399	9.600	8.600	9.600	9.200	9.640	212,900	9.5962	0.00%
2016-01-20	0	0.240	0.232	0.240	0.230	0.250	3,591,000	874,344	0.2435	9.600	9.280	9.600	9.200	10.000	89,775	9.7393	0.00%
2016-01-19	0	0.240	0.231	0.240	0.212	0.248	1,365,000	319,862	0.2343	9.600	9.240	9.600	8.480	9.920	34,125	9.3732	4.35%
2016-01-18	0	0.230	0.210	0.230	0.190	0.230	4,880,000	1,009,764	0.2069	9.200	8.400	9.200	7.600	9.200	122,000	8.2768	13.86%
2016-01-15	0	0.202	0.196	0.202	0.199	0.208	481,000	96,866	0.2014	8.080	7.840	8.080	7.960	8.320	12,025	8.0554	-2.88%
2016-01-14	0	0.208	0.198	0.208	0.200	0.210	1,102,000	221,349	0.2009	8.320	7.920	8.320	8.000	8.400	27,550	8.0344	-2.80%
2016-01-13	0	0.214	0.205	0.214	0.209	0.229	472,000	102,672	0.2175	8.560	8.200	8.560	8.360	9.160	11,800	8.7010	0.00%
2016-01-12	0	0.214	0.208	0.215	0.205	0.219	242,000	50,029	0.2067	8.560	8.320	8.600	8.200	8.760	6,050	8.2693	4.39%
2016-01-11	0	0.205	0.205	0.217	0.200	0.220	193,000	40,713	0.2109	8.200	8.200	8.680	8.000	8.800	4,825	8.4379	-5.53%
2016-01-08	0	0.217	0.217	0.225	0.215	0.231	1,166,000	261,272	0.2241	8.680	8.680	9.000	8.600	9.240	29,150	8.9630	-3.56%
2016-01-07	0	0.225	0.220	0.225	0.225	0.230	2,035,000	459,975	0.2260	9.000	8.800	9.000	9.000	9.200	50,875	9.0413	-3.02%
2016-01-06	0	0.232	0.229	0.233	0.229	0.232	505,000	116,851	0.2314	9.280	9.160	9.320	9.160	9.280	12,625	9.2555	0.00%
2016-01-05	0	0.232	0.220	0.232	0.231	0.234	140,000	32,504	0.2322	9.280	8.800	9.280	9.240	9.360	3,500	9.2869	-1.69%
2016-01-04	0	0.236	0.232	0.236	0.234	0.249	709,000	175,067	0.2469	9.440	9.280	9.440	9.360	9.960	17,725	9.8768	-0.42%
2015-12-31	0	0.237	0.229	0.237	0.249	0.249	3,000	747	0.2490	9.480	9.160	9.480	9.960	9.960	75	9.9600	0.00%
2015-12-30	0	0.237	0.235	0.237	0.237	0.239	1,098,000	260,826	0.2375	9.480	9.400	9.480	9.480	9.560	27,450	9.5019	-0.84%
2015-12-29	0	0.239	0.238	0.245	0.239	0.239	201,000	48,045	0.2390	9.560	9.520	9.800	9.560	9.560	5,025	9.5612	-4.02%
2015-12-28	0	0.249	0.238	0.249	0.245	0.250	393,000	97,657	0.2485	9.960	9.520	9.960	9.800	10.000	9,825	9.9396	4.62%
2015-12-24	0	0.238	0.230	0.238	0.237	0.242	129,000	30,776	0.2386	9.520	9.200	9.520	9.480	9.680	3,225	9.5429	0.00%
2015-12-23	0	0.238	0.231	0.238	0.226	0.239	879,000	202,778	0.2307	9.520	9.240	9.520	9.040	9.560	21,975	9.2277	0.00%
2015-12-22	0	0.238	0.230	0.238	0.228	0.239	10,816,000	2,538,911	0.2347	9.520	9.200	9.520	9.120	9.560	270,400	9.3895	0.00%
2015-12-21	0	0.238	0.227	0.238	0.225	0.238	921,000	211,440	0.2296	9.520	9.080	9.520	9.000	9.520	23,025	9.1831	0.00%
2015-12-18	0	0.238	0.236	0.238	0.231	0.240	2,645,000	614,952	0.2325	9.520	9.440	9.520	9.240	9.600	66,125	9.2998	-0.83%
2015-12-17	0	0.240	0.235	0.249	0.235	0.235	47,000	11,045	0.2350	9.600	9.400	9.960	9.400	9.400	1,175	9.4000	-0.41%
2015-12-16	0	0.241	0.241	0.245	0.240	0.249	401,000	96,749	0.2413	9.640	9.640	9.800	9.600	9.960	10,025	9.6508	-1.63%
2015-12-15	0	0.245	0.240	0.245	0.245	0.245	360,000	88,200	0.2450	9.800	9.600	9.800	9.800	9.800	9,000	9.8000	0.00%
2015-12-14	0	0.245	0.236	0.245	0.228	0.245	149,000	35,014	0.2350	9.800	9.440	9.800	9.120	9.800	3,725	9.3997	2.08%
2015-12-11	0	0.240	0.240	0.248	0.236	0.250	3,844,000	925,638	0.2408	9.600	9.600	9.920	9.440	10.000	96,100	9.6320	-7.69%
2015-12-10	0	0.260	0.246	0.260	0.260	0.260	16,000	4,160	0.2600	10.40	9.840	10.40	10.40	10.40	400	10.400	1.96%
2015-12-09	0	0.255	0.255	0.260	0.241	0.265	19,178,000	4,793,829	0.2500	10.20	10.20	10.40	9.640	10.60	479,450	9.9986	2.00%
2015-12-08	0	0.250	0.250	0.255	0.226	0.260	49,455,000	11,872,794	0.2401	10.000	10.000	10.20	9.040	10.40	1,236,375	9.6029	1.63%
2015-12-07	0	0.246	0.246	0.255	0.246	0.260	750,000	187,269	0.2497	9.840	9.840	10.20	9.840	10.40	18,750	9.9877	-5.38%
2015-12-04	0	0.260	0.250	0.260	0.255	0.265	6,635,000	1,694,560	0.2554	10.40	10.000	10.40	10.20	10.60	165,875	10.216	1.96%
2015-12-03	0	0.255	0.250	0.255	0.250	0.265	25,863,000	6,707,380	0.2593	10.20	10.000	10.20	10.000	10.60	646,575	10.374	-3.77%
2015-12-02	0	0.265	0.260	0.265	0.245	0.270	34,310,000	8,873,874	0.2586	10.60	10.40	10.60	9.800	10.80	857,750	10.346	7.29%
2015-12-01	0	0.247	0.247	0.255	0.247	0.255	141,000	35,165	0.2494	9.880	9.880	10.20	9.880	10.20	3,525	9.9759	-1.20%
2015-11-30	0	0.250	0.247	0.250	0.247	0.255	6,475,000	1,618,512	0.2500	10.000	9.880	10.000	9.880	10.20	161,875	9.9985	-1.96%
2015-11-27	0	0.255	0.249	0.255	0.255	0.265	6,290,000	1,625,570	0.2584	10.20	9.960	10.20	10.20	10.60	157,250	10.337	0.00%
2015-11-26	0	0.255	0.250	0.260	0.250	0.265	8,714,000	2,242,825	0.2574	10.20	10.000	10.40	10.000	10.60	217,850	10.295	-1.92%
2015-11-25	0	0.260	0.255	0.260	0.255	0.270	7,563,000	1,990,155	0.2631	10.40	10.20	10.40	10.20	10.80	189,075	10.526	-3.70%
2015-11-24	0	0.270	0.270	0.275	0.255	0.280	15,495,000	4,123,960	0.2661	10.80	10.80	11.00	10.20	11.20	387,375	10.646	8.00%
2015-11-23	0	0.250	0.250	0.255	0.241	0.260	723,000	181,220	0.2507	10.000	10.000	10.20	9.640	10.40	18,075	10.026	2.04%
2015-11-20	0	0.245	0.242	0.246	0.241	0.248	1,216,000	299,247	0.2461	9.800	9.680	9.840	9.640	9.920	30,400	9.8437	-1.61%
2015-11-19	0	0.249	0.240	0.249	0.255	0.255	1,000	255	0.2550	9.960	9.600	9.960	10.20	10.20	25	10.200	0.00%
2015-11-18	0	0.249	0.244	0.250	0.244	0.265	1,736,000	437,046	0.2518	9.960	9.760	10.000	9.760	10.60	43,400	10.070	-4.23%
2015-11-17	0	0.260	0.255	0.265	0.260	0.270	4,337,000	1,139,060	0.2626	10.40	10.20	10.60	10.40	10.80	108,425	10.506	0.00%
2015-11-16	0	0.260	0.255	0.260	0.260	0.265	3,438,000	905,920	0.2635	10.40	10.20	10.40	10.40	10.60	85,950	10.540	-5.45%
2015-11-13	0	0.275	0.270	0.275	0.270	0.275	530,000	143,245	0.2703	11.00	10.80	11.00	10.80	11.00	13,250	10.811	0.00%
2015-11-12	0	0.275	0.270	0.275	0.270	0.285	2,270,000	616,420	0.2716	11.00	10.80	11.00	10.80	11.40	56,750	10.862	0.00%
2015-11-11	0	0.275	0.270	0.275	0.270	0.280	360,000	97,790	0.2716	11.00	10.80	11.00	10.80	11.20	9,000	10.866	1.85%
2015-11-10	0	0.270	0.265	0.270	0.265	0.280	724,000	195,800	0.2704	10.80	10.60	10.80	10.60	11.20	18,100	10.818	-1.82%
2015-11-09	0	0.275	0.270	0.275	0.270	0.285	571,000	157,490	0.2758	11.00	10.80	11.00	10.80	11.40	14,275	11.033	1.85%
2015-11-06	0	0.270	0.270	0.280	0.270	0.280	329,000	89,670	0.2726	10.80	10.80	11.20	10.80	11.20	8,225	10.902	-3.57%
2015-11-05	0	0.280	0.275	0.280	0.270	0.295	10,063,000	2,817,305	0.2800	11.20	11.00	11.20	10.80	11.80	251,575	11.199	1.82%
2015-11-04	0	0.275	0.270	0.275	0.260	0.285	4,164,000	1,121,505	0.2693	11.00	10.80	11.00	10.40	11.40	104,100	10.773	-1.79%
2015-11-03	0	0.280	0.265	0.280	0.243	0.280	5,984,000	1,601,526	0.2676	11.20	10.60	11.20	9.720	11.20	149,600	10.705	15.23%
2015-11-02	0	0.243	0.238	0.243	0.230	0.248	1,827,000	428,918	0.2348	9.720	9.520	9.720	9.200	9.920	45,675	9.3907	2.97%
2015-10-30	0	0.236	0.235	0.240	0.227	0.240	3,995,000	929,454	0.2327	9.440	9.400	9.600	9.080	9.600	99,875	9.3062	4.42%
2015-10-29	0	0.226	0.210	0.226	0.210	0.226	51,000	10,726	0.2103	9.040	8.400	9.040	8.400	9.040	1,275	8.4125	-1.31%
2015-10-28	0	0.229	0.229	0.230	-	-	0	0	-	9.160	9.160	9.200	-	-	0	-	4.09%
2015-10-27	0	0.220	0.211	0.225	0.210	0.220	207,000	44,974	0.2173	8.800	8.440	9.000	8.400	8.800	5,175	8.6906	-1.35%
2015-10-26	0	0.223	0.222	0.230	0.220	0.240	1,062,000	243,904	0.2297	8.920	8.880	9.200	8.800	9.600	26,550	9.1866	1.83%
2015-10-23	0	0.219	0.202	0.219	0.210	0.220	211,000	45,200	0.2142	8.760	8.080	8.760	8.400	8.800	5,275	8.5687	5.29%
2015-10-22	0	0.208	0.200	0.210	0.200	0.208	338,000	68,536	0.2028	8.320	8.000	8.400	8.000	8.320	8,450	8.1108	-0.48%
2015-10-20	0	0.209	0.202	0.209	0.195	0.216	382,000	75,729	0.1982	8.360	8.080	8.360	7.800	8.640	9,550	7.9297	-2.34%
2015-10-19	0	0.214	0.205	0.214	0.214	0.218	214,000	46,118	0.2155	8.560	8.200	8.560	8.560	8.720	5,350	8.6202	-0.47%
2015-10-16	0	0.215	0.213	0.218	0.213	0.220	227,000	48,897	0.2154	8.600	8.520	8.720	8.520	8.800	5,675	8.6162	0.00%
2015-10-15	0	0.215	0.215	0.217	0.215	0.220	427,000	92,014	0.2155	8.600	8.600	8.680	8.600	8.800	10,675	8.6196	-1.38%
2015-10-14	0	0.218	0.217	0.218	0.215	0.220	869,000	187,963	0.2163	8.720	8.680	8.720	8.600	8.800	21,725	8.6519	0.93%
2015-10-13	0	0.216	0.209	0.217	0.208	0.217	2,580,000	536,883	0.2081	8.640	8.360	8.680	8.320	8.680	64,500	8.3238	-0.46%
2015-10-12	0	0.217	0.215	0.217	0.197	0.230	3,164,000	699,779	0.2212	8.680	8.600	8.680	7.880	9.200	79,100	8.8468	5.85%
2015-10-09	0	0.205	0.196	0.205	0.195	0.205	114,000	22,367	0.1962	8.200	7.840	8.200	7.800	8.200	2,850	7.8481	-1.44%
2015-10-08	0	0.208	0.208	0.209	0.200	0.202	504,000	101,500	0.2014	8.320	8.320	8.360	8.000	8.080	12,600	8.0556	4.00%
2015-10-07	0	0.200	0.196	0.200	0.192	0.210	3,014,000	591,924	0.1964	8.000	7.840	8.000	7.680	8.400	75,350	7.8557	2.04%
2015-10-06	0	0.196	0.196	0.200	0.195	0.204	382,000	76,233	0.1996	7.840	7.840	8.000	7.800	8.160	9,550	7.9825	-4.85%
2015-10-05	0	0.206	0.206	0.211	0.206	0.211	118,000	24,328	0.2062	8.240	8.240	8.440	8.240	8.440	2,950	8.2468	-0.48%
2015-10-02	0	0.207	0.207	0.214	0.207	0.215	423,000	89,488	0.2116	8.280	8.280	8.560	8.280	8.600	10,575	8.4622	-5.05%
2015-09-30	0	0.218	0.200	0.218	0.190	0.218	1,902,000	366,144	0.1925	8.720	8.000	8.720	7.600	8.720	47,550	7.7002	14.74%
2015-09-29	0	0.190	0.190	0.199	0.190	0.202	2,761,000	551,040	0.1996	7.600	7.600	7.960	7.600	8.080	69,025	7.9832	-9.52%
2015-09-25	0	0.210	0.206	0.210	0.206	0.218	303,000	62,728	0.2070	8.400	8.240	8.400	8.240	8.720	7,575	8.2809	1.94%
2015-09-24	0	0.206	0.202	0.206	0.206	0.208	601,000	124,360	0.2069	8.240	8.080	8.240	8.240	8.320	15,025	8.2769	-0.48%
2015-09-23	0	0.207	0.201	0.207	0.205	0.207	551,000	113,457	0.2059	8.280	8.040	8.280	8.200	8.280	13,775	8.2364	0.49%
2015-09-22	0	0.206	0.203	0.206	-	-	0	0	-	8.240	8.120	8.240	-	-	0	-	-0.96%
2015-09-21	0	0.208	0.198	0.208	0.206	0.210	1,001,000	208,274	0.2081	8.320	7.920	8.320	8.240	8.400	25,025	8.3226	3.48%
2015-09-18	0	0.201	0.199	0.203	0.191	0.205	1,082,000	216,124	0.1997	8.040	7.960	8.120	7.640	8.200	27,050	7.9898	-1.47%
2015-09-17	0	0.204	0.200	0.206	0.190	0.206	413,000	79,656	0.1929	8.160	8.000	8.240	7.600	8.240	10,325	7.7149	-0.97%
2015-09-16	0	0.206	0.205	0.206	0.205	0.206	374,000	76,671	0.2050	8.240	8.200	8.240	8.200	8.240	9,350	8.2001	0.49%
2015-09-15	0	0.205	0.195	0.205	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	-0.49%
2015-09-14	0	0.206	0.200	0.206	0.206	0.206	1,000	206	0.2060	8.240	8.000	8.240	8.240	8.240	25	8.2400	0.98%
2015-09-11	0	0.204	0.199	0.204	0.204	0.207	375,000	76,649	0.2044	8.160	7.960	8.160	8.160	8.280	9,375	8.1759	0.99%
2015-09-10	0	0.202	0.196	0.202	0.195	0.202	962,000	190,944	0.1985	8.080	7.840	8.080	7.800	8.080	24,050	7.9395	-2.88%
2015-09-09	0	0.208	0.200	0.208	0.197	0.213	640,000	130,492	0.2039	8.320	8.000	8.320	7.880	8.520	16,000	8.1557	-0.48%
2015-09-08	0	0.209	0.202	0.209	0.195	0.210	1,996,000	400,452	0.2006	8.360	8.080	8.360	7.800	8.400	49,900	8.0251	3.98%
2015-09-07	0	0.201	0.197	0.201	0.202	0.202	250,000	50,500	0.2020	8.040	7.880	8.040	8.080	8.080	6,250	8.0800	-1.47%
2015-09-04	0	0.204	0.192	0.205	0.191	0.204	181,000	34,736	0.1919	8.160	7.680	8.200	7.640	8.160	4,525	7.6765	-1.92%
2015-09-02	0	0.208	0.197	0.208	0.190	0.208	933,000	183,292	0.1965	8.320	7.880	8.320	7.600	8.320	23,325	7.8582	2.46%
2015-09-01	0	0.203	0.195	0.204	0.190	0.208	337,000	68,668	0.2038	8.120	7.800	8.160	7.600	8.320	8,425	8.1505	-2.87%
2015-08-31	0	0.209	0.201	0.210	0.198	0.220	1,327,000	271,823	0.2048	8.360	8.040	8.400	7.920	8.800	33,175	8.1936	-3.24%
2015-08-28	0	0.216	0.209	0.216	0.205	0.220	205,000	42,418	0.2069	8.640	8.360	8.640	8.200	8.800	5,125	8.2767	5.88%
2015-08-27	0	0.204	0.204	0.216	0.204	0.217	632,000	132,827	0.2102	8.160	8.160	8.640	8.160	8.680	15,800	8.4068	-5.99%
2015-08-26	0	0.217	0.203	0.217	0.203	0.220	675,000	144,401	0.2139	8.680	8.120	8.680	8.120	8.800	16,875	8.5571	4.33%
2015-08-25	0	0.208	0.195	0.208	0.195	0.215	1,980,000	394,631	0.1993	8.320	7.800	8.320	7.800	8.600	49,500	7.9723	5.05%
2015-08-24	0	0.198	0.198	0.212	0.198	0.213	938,000	193,290	0.2061	7.920	7.920	8.480	7.920	8.520	23,450	8.2426	-13.16%
2015-08-21	0	0.228	0.224	0.228	0.215	0.228	997,000	219,957	0.2206	9.120	8.960	9.120	8.600	9.120	24,925	8.8248	2.70%
2015-08-20	0	0.222	0.222	0.229	0.220	0.248	1,936,000	440,128	0.2273	8.880	8.880	9.160	8.800	9.920	48,400	9.0936	-10.84%
2015-08-19	0	0.249	0.241	0.249	0.245	0.249	202,000	49,494	0.2450	9.960	9.640	9.960	9.800	9.960	5,050	9.8008	-2.35%
2015-08-18	0	0.255	0.250	0.255	0.250	0.270	1,487,000	391,565	0.2633	10.20	10.000	10.20	10.000	10.80	37,175	10.533	8.05%
2015-08-17	0	0.236	0.236	0.250	0.236	0.236	563,000	132,868	0.2360	9.440	9.440	10.000	9.440	9.440	14,075	9.4400	-4.07%
2015-08-14	0	0.246	0.240	0.246	0.240	0.250	312,000	76,339	0.2447	9.840	9.600	9.840	9.600	10.000	7,800	9.7871	0.41%
2015-08-13	0	0.245	0.240	0.245	0.232	0.255	687,000	164,677	0.2397	9.800	9.600	9.800	9.280	10.20	17,175	9.5882	-2.00%
2015-08-12	0	0.250	0.242	0.250	0.255	0.255	41,000	10,455	0.2550	10.000	9.680	10.000	10.20	10.20	1,025	10.200	2.46%
2015-08-11	0	0.244	0.242	0.244	0.244	0.255	666,000	166,342	0.2498	9.760	9.680	9.760	9.760	10.20	16,650	9.9905	-6.15%
2015-08-10	0	0.260	0.250	0.260	0.250	0.260	302,000	76,020	0.2517	10.40	10.000	10.40	10.000	10.40	7,550	10.069	4.00%
2015-08-07	0	0.250	0.242	0.255	0.238	0.260	1,371,000	343,010	0.2502	10.000	9.680	10.20	9.520	10.40	34,275	10.008	-1.96%
2015-08-06	0	0.255	0.245	0.255	0.255	0.255	10,000	2,550	0.2550	10.20	9.800	10.20	10.20	10.20	250	10.200	0.00%
2015-08-05	0	0.255	0.250	0.255	0.245	0.260	284,000	70,845	0.2495	10.20	10.000	10.20	9.800	10.40	7,100	9.9782	2.00%
2015-08-04	0	0.250	0.250	0.255	0.250	0.260	244,000	61,380	0.2516	10.000	10.000	10.20	10.000	10.40	6,100	10.062	-1.96%
2015-08-03	0	0.255	0.245	0.255	0.250	0.255	660,000	165,005	0.2500	10.20	9.800	10.20	10.000	10.20	16,500	10.000	-1.92%
2015-07-31	0	0.260	0.255	0.260	0.250	0.260	2,082,000	528,155	0.2537	10.40	10.20	10.40	10.000	10.40	52,050	10.147	0.00%
2015-07-30	0	0.260	0.255	0.260	0.250	0.260	515,000	130,400	0.2532	10.40	10.20	10.40	10.000	10.40	12,875	10.128	-1.89%
2015-07-29	0	0.265	0.250	0.265	0.250	0.265	1,042,000	266,230	0.2555	10.60	10.000	10.60	10.000	10.60	26,050	10.220	6.00%
2015-07-28	0	0.250	0.250	0.260	0.245	0.265	3,374,000	850,529	0.2521	10.000	10.000	10.40	9.800	10.60	84,350	10.083	-5.66%
2015-07-27	0	0.265	0.255	0.265	0.255	0.270	2,204,000	578,390	0.2624	10.60	10.20	10.60	10.20	10.80	55,100	10.497	-7.02%
2015-07-24	0	0.285	0.275	0.285	0.275	0.285	322,000	89,215	0.2771	11.40	11.00	11.40	11.00	11.40	8,050	11.083	0.00%
2015-07-23	0	0.285	0.280	0.285	0.280	0.295	1,658,000	473,330	0.2855	11.40	11.20	11.40	11.20	11.80	41,450	11.419	3.64%
2015-07-22	0	0.275	0.270	0.285	0.270	0.285	1,640,000	452,800	0.2761	11.00	10.80	11.40	10.80	11.40	41,000	11.044	-3.51%
2015-07-21	0	0.285	0.275	0.285	0.275	0.290	365,000	102,365	0.2805	11.40	11.00	11.40	11.00	11.60	9,125	11.218	-1.72%
2015-07-20	0	0.290	0.275	0.290	0.275	0.290	111,000	30,960	0.2789	11.60	11.00	11.60	11.00	11.60	2,775	11.157	0.00%
2015-07-17	0	0.290	0.285	0.290	0.280	0.290	648,000	183,115	0.2826	11.60	11.40	11.60	11.20	11.60	16,200	11.303	0.00%
2015-07-16	0	0.290	0.275	0.290	0.265	0.295	2,804,000	775,310	0.2765	11.60	11.00	11.60	10.60	11.80	70,100	11.060	3.57%
2015-07-15	0	0.280	0.265	0.280	0.265	0.295	4,270,000	1,199,200	0.2808	11.20	10.60	11.20	10.60	11.80	106,750	11.234	-1.75%
2015-07-14	0	0.285	0.280	0.295	0.270	0.300	4,052,000	1,186,200	0.2927	11.40	11.20	11.80	10.80	12.00	101,300	11.710	5.56%
2015-07-13	0	0.270	0.265	0.280	0.255	0.295	4,682,000	1,269,605	0.2712	10.80	10.60	11.20	10.20	11.80	117,050	10.847	5.88%
2015-07-10	0	0.255	0.250	0.255	0.235	0.260	12,459,000	3,074,595	0.2468	10.20	10.000	10.20	9.400	10.40	311,475	9.8711	9.91%
2015-07-09	0	0.232	0.222	0.232	0.178	0.237	8,600,000	1,879,024	0.2185	9.280	8.880	9.280	7.120	9.480	215,000	8.7396	36.47%
2015-07-08	0	0.170	0.170	0.174	0.152	0.214	24,621,000	4,244,792	0.1724	6.800	6.800	6.960	6.080	8.560	615,525	6.8962	-20.56%
2015-07-07	0	0.214	0.210	0.214	0.205	0.237	5,425,000	1,173,684	0.2163	8.560	8.400	8.560	8.200	9.480	135,625	8.6539	-8.94%
2015-07-06	0	0.235	0.227	0.235	0.206	0.270	15,831,000	3,794,793	0.2397	9.400	9.080	9.400	8.240	10.80	395,775	9.5883	-12.96%
2015-07-03	0	0.270	0.265	0.270	0.248	0.290	10,725,000	2,879,173	0.2685	10.80	10.60	10.80	9.920	11.60	268,125	10.738	-10.00%
2015-07-02	0	0.300	0.295	0.300	0.300	0.330	5,925,000	1,819,650	0.3071	12.00	11.80	12.00	12.00	13.20	148,125	12.285	-4.76%
2015-06-30	0	0.315	0.315	0.325	0.285	0.315	2,122,000	640,480	0.3018	12.60	12.60	13.00	11.40	12.60	53,050	12.073	1.61%
2015-06-29	0	0.310	0.310	0.315	0.300	0.330	4,745,000	1,487,180	0.3134	12.40	12.40	12.60	12.00	13.20	118,625	12.537	-7.46%
2015-06-26	0	0.335	0.330	0.335	0.325	0.340	3,312,000	1,113,075	0.3361	13.40	13.20	13.40	13.00	13.60	82,800	13.443	-1.47%
2015-06-25	0	0.340	0.340	0.345	0.325	0.345	2,026,000	683,860	0.3375	13.60	13.60	13.80	13.00	13.80	50,650	13.502	0.00%
2015-06-24	0	0.340	0.335	0.345	0.325	0.340	5,438,000	1,808,715	0.3326	13.60	13.40	13.80	13.00	13.60	135,950	13.304	1.49%
2015-06-23	0	0.335	0.330	0.335	0.305	0.340	7,398,000	2,451,000	0.3313	13.40	13.20	13.40	12.20	13.60	184,950	13.252	-2.90%
2015-06-22	0	0.345	0.345	0.350	0.345	0.355	4,323,000	1,508,300	0.3489	13.80	13.80	14.00	13.80	14.20	108,075	13.956	-4.17%
2015-06-19	0	0.360	0.360	0.370	0.355	0.370	8,682,000	3,135,060	0.3611	14.40	14.40	14.80	14.20	14.80	217,050	14.444	-5.26%
2015-06-18	0	0.380	0.375	0.380	0.375	0.395	2,082,000	801,120	0.3848	15.20	15.00	15.20	15.00	15.80	52,050	15.391	2.70%
2015-06-17	0	0.370	0.365	0.380	0.360	0.380	3,774,000	1,398,255	0.3705	14.80	14.60	15.20	14.40	15.20	94,350	14.820	2.78%
2015-06-16	0	0.360	0.360	0.365	0.350	0.380	3,737,000	1,373,920	0.3677	14.40	14.40	14.60	14.00	15.20	93,425	14.706	0.00%
2015-06-15	0	0.360	0.355	0.365	0.350	0.380	5,820,000	2,102,120	0.3612	14.40	14.20	14.60	14.00	15.20	145,500	14.448	-5.26%
2015-06-12	0	0.380	0.375	0.380	0.365	0.400	7,320,000	2,775,215	0.3791	15.20	15.00	15.20	14.60	16.00	183,000	15.165	4.11%
2015-06-11	0	0.365	0.355	0.370	0.345	0.370	7,092,000	2,555,040	0.3603	14.60	14.20	14.80	13.80	14.80	177,300	14.411	5.80%
2015-06-10	0	0.345	0.335	0.345	0.340	0.370	7,759,000	2,755,570	0.3551	13.80	13.40	13.80	13.60	14.80	193,975	14.206	-1.43%
2015-06-09	0	0.350	0.345	0.350	0.340	0.375	12,469,000	4,449,045	0.3568	14.00	13.80	14.00	13.60	15.00	311,725	14.272	-7.89%
2015-06-08	0	0.380	0.375	0.380	0.370	0.390	5,646,000	2,144,560	0.3798	15.20	15.00	15.20	14.80	15.60	141,150	15.193	-2.56%
2015-06-05	0	0.390	0.380	0.390	0.380	0.410	7,742,000	3,058,300	0.3950	15.60	15.20	15.60	15.20	16.40	193,550	15.801	-1.27%
2015-06-04	0	0.395	0.390	0.395	0.385	0.430	25,908,000	10,410,225	0.4018	15.80	15.60	15.80	15.40	17.20	647,700	16.073	-5.95%
2015-06-03	0	0.420	0.420	0.425	0.420	0.450	11,445,000	4,937,115	0.4314	16.80	16.80	17.00	16.80	18.00	286,125	17.255	-6.67%
2015-06-02	0	0.450	0.450	0.455	0.440	0.480	33,214,000	15,388,205	0.4633	18.00	18.00	18.20	17.60	19.20	830,350	18.532	1.12%
2015-06-01	0	0.445	0.440	0.445	0.420	0.445	15,003,000	6,541,725	0.4360	17.80	17.60	17.80	16.80	17.80	375,075	17.441	5.95%
2015-05-29	0	0.420	0.415	0.420	0.390	0.435	14,969,000	6,241,365	0.4170	16.80	16.60	16.80	15.60	17.40	374,225	16.678	0.00%
2015-05-28	0	0.420	0.415	0.420	0.380	0.475	87,034,000	37,701,145	0.4332	16.80	16.60	16.80	15.20	19.00	2,175,850	17.327	7.69%
2015-05-27	0	0.390	0.380	0.385	0.340	0.390	37,659,000	13,884,795	0.3687	15.60	15.20	15.40	13.60	15.60	941,475	14.748	11.43%
2015-05-26	0	0.350	0.345	0.350	0.340	0.355	20,080,000	7,014,365	0.3493	14.00	13.80	14.00	13.60	14.20	502,000	13.973	1.45%
2015-05-22	0	0.345	0.340	0.350	0.315	0.355	20,524,000	7,038,800	0.3430	13.80	13.60	14.00	12.60	14.20	513,100	13.718	9.52%
2015-05-21	0	0.315	0.310	0.315	0.305	0.315	8,167,000	2,547,480	0.3119	12.60	12.40	12.60	12.20	12.60	204,175	12.477	0.00%
2015-05-20	0	0.315	0.310	0.315	0.300	0.315	10,173,000	3,146,800	0.3093	12.60	12.40	12.60	12.00	12.60	254,325	12.373	1.61%
2015-05-19	0	0.310	0.305	0.310	0.300	0.310	9,985,000	3,062,310	0.3067	12.40	12.20	12.40	12.00	12.40	249,625	12.268	0.00%
2015-05-18	0	0.310	0.305	0.310	0.305	0.320	8,181,000	2,520,245	0.3081	12.40	12.20	12.40	12.20	12.80	204,525	12.322	-3.12%
2015-05-15	0	0.320	0.310	0.320	0.315	0.320	5,755,000	1,833,625	0.3186	12.80	12.40	12.80	12.60	12.80	143,875	12.745	0.00%
2015-05-14	0	0.320	0.315	0.320	0.310	0.325	4,376,000	1,387,310	0.3170	12.80	12.60	12.80	12.40	13.00	109,400	12.681	-1.54%
2015-05-13	0	0.325	0.320	0.325	0.320	0.340	1,309,000	429,980	0.3285	13.00	12.80	13.00	12.80	13.60	32,725	13.139	0.00%
2015-05-12	0	0.325	0.325	0.335	0.325	0.340	4,446,000	1,473,415	0.3314	13.00	13.00	13.40	13.00	13.60	111,150	13.256	-1.52%
2015-05-11	0	0.330	0.330	0.340	0.330	0.340	5,830,000	1,960,225	0.3362	13.20	13.20	13.60	13.20	13.60	145,750	13.449	1.54%
2015-05-08	0	0.325	0.315	0.325	0.310	0.325	3,375,000	1,079,990	0.3200	13.00	12.60	13.00	12.40	13.00	84,375	12.800	8.33%
2015-05-07	0	0.300	0.300	0.305	0.300	0.320	5,247,000	1,606,125	0.3061	12.00	12.00	12.20	12.00	12.80	131,175	12.244	-4.76%
2015-05-06	0	0.315	0.310	0.315	0.305	0.330	3,720,000	1,161,960	0.3124	12.60	12.40	12.60	12.20	13.20	93,000	12.494	-1.56%
2015-05-05	0	0.320	0.310	0.320	0.315	0.345	10,315,000	3,438,820	0.3334	12.80	12.40	12.80	12.60	13.80	257,875	13.335	-5.88%
2015-05-04	0	0.340	0.335	0.340	0.330	0.350	14,754,000	5,032,270	0.3411	13.60	13.40	13.60	13.20	14.00	368,850	13.643	0.00%
2015-04-30	0	0.340	0.340	0.345	0.330	0.345	5,713,000	1,934,205	0.3386	13.60	13.60	13.80	13.20	13.80	142,825	13.542	0.00%
2015-04-29	0	0.340	0.340	0.345	0.335	0.350	13,157,000	4,475,270	0.3401	13.60	13.60	13.80	13.40	14.00	328,925	13.606	-2.86%
2015-04-28	0	0.350	0.345	0.350	0.325	0.350	13,927,000	4,819,920	0.3461	14.00	13.80	14.00	13.00	14.00	348,175	13.843	7.69%
2015-04-27	0	0.325	0.325	0.330	0.325	0.360	21,947,000	7,619,525	0.3472	13.00	13.00	13.20	13.00	14.40	548,675	13.887	-8.45%
2015-04-24	0	0.355	0.355	0.360	0.310	0.360	38,909,000	13,290,125	0.3416	14.20	14.20	14.40	12.40	14.40	972,725	13.663	10.94%
2015-04-23	0	0.320	0.315	0.320	0.280	0.325	35,687,000	10,984,140	0.3078	12.80	12.60	12.80	11.20	13.00	892,175	12.312	14.29%
2015-04-22	0	0.280	0.280	0.285	0.275	0.285	9,139,000	2,562,285	0.2804	11.20	11.20	11.40	11.00	11.40	228,475	11.215	0.00%
2015-04-21	0	0.280	0.280	0.285	0.265	0.290	13,671,000	3,794,860	0.2776	11.20	11.20	11.40	10.60	11.60	341,775	11.103	5.66%
2015-04-20	0	0.265	0.265	0.270	0.260	0.270	2,207,000	588,355	0.2666	10.60	10.60	10.80	10.40	10.80	55,175	10.663	-3.64%
2015-04-17	0	0.275	0.270	0.275	0.270	0.280	6,876,000	1,867,990	0.2717	11.00	10.80	11.00	10.80	11.20	171,900	10.867	0.00%
2015-04-16	0	0.275	0.270	0.275	0.265	0.275	3,397,000	923,325	0.2718	11.00	10.80	11.00	10.60	11.00	84,925	10.872	3.77%
2015-04-15	0	0.265	0.265	0.270	0.260	0.280	6,918,000	1,837,340	0.2656	10.60	10.60	10.80	10.40	11.20	172,950	10.624	-3.64%
2015-04-14	0	0.275	0.270	0.275	0.270	0.280	11,210,000	3,051,780	0.2722	11.00	10.80	11.00	10.80	11.20	280,250	10.889	0.00%
2015-04-13	0	0.275	0.275	0.280	0.275	0.285	14,822,000	4,143,175	0.2795	11.00	11.00	11.20	11.00	11.40	370,550	11.181	-1.79%
2015-04-10	0	0.280	0.280	0.285	0.270	0.285	11,802,000	3,290,735	0.2788	11.20	11.20	11.40	10.80	11.40	295,050	11.153	5.66%
2015-04-09	0	0.265	0.265	0.275	0.265	0.285	7,630,000	2,094,335	0.2745	10.60	10.60	11.00	10.60	11.40	190,750	10.979	-3.64%
2015-04-08	0	0.275	0.270	0.275	0.250	0.280	14,009,000	3,810,680	0.2720	11.00	10.80	11.00	10.000	11.20	350,225	10.881	7.84%
2015-04-02	0	0.255	0.250	0.255	0.231	0.255	11,838,000	2,921,321	0.2468	10.20	10.000	10.20	9.240	10.20	295,950	9.8710	10.39%
2015-04-01	0	0.231	0.229	0.231	0.220	0.238	20,453,000	4,578,676	0.2239	9.240	9.160	9.240	8.800	9.520	511,325	8.9545	-1.28%
2015-03-31	0	0.234	0.230	0.234	0.230	0.245	19,099,000	4,507,939	0.2360	9.360	9.200	9.360	9.200	9.800	477,475	9.4412	-4.49%
2015-03-30	0	0.245	0.243	0.245	0.240	0.265	26,824,000	6,643,146	0.2477	9.800	9.720	9.800	9.600	10.60	670,600	9.9063	-7.55%
2015-03-27	0	0.265	0.265	0.270	0.250	0.285	15,110,000	3,924,275	0.2597	10.60	10.60	10.80	10.000	11.40	377,750	10.389	-5.36%
2015-03-26	0	0.280	0.275	0.280	0.270	0.280	3,434,000	959,050	0.2793	11.20	11.00	11.20	10.80	11.20	85,850	11.171	0.00%
2015-03-25	0	0.280	0.275	0.280	0.280	0.290	1,660,000	465,650	0.2805	11.20	11.00	11.20	11.20	11.60	41,500	11.220	1.82%
2015-03-24	0	0.275	0.275	0.280	0.275	0.275	370,000	101,750	0.2750	11.00	11.00	11.20	11.00	11.00	9,250	11.000	0.00%
2015-03-23	0	0.275	0.270	0.275	0.270	0.275	495,000	136,075	0.2749	11.00	10.80	11.00	10.80	11.00	12,375	10.996	0.00%
2015-03-20	0	0.275	0.275	0.280	0.275	0.280	1,025,000	281,880	0.2750	11.00	11.00	11.20	11.00	11.20	25,625	11.000	0.00%
2015-03-19	0	0.275	0.275	0.280	0.275	0.275	80,000	22,000	0.2750	11.00	11.00	11.20	11.00	11.00	2,000	11.000	0.00%
2015-03-18	0	0.275	0.275	0.280	0.275	0.275	140,000	38,490	0.2749	11.00	11.00	11.20	11.00	11.00	3,500	10.997	1.85%
2015-03-17	0	0.270	0.270	0.280	0.270	0.270	260,000	70,200	0.2700	10.80	10.80	11.20	10.80	10.80	6,500	10.800	0.00%
2015-03-16	0	0.270	0.270	0.275	0.265	0.275	1,445,000	388,880	0.2691	10.80	10.80	11.00	10.60	11.00	36,125	10.765	-1.82%
2015-03-13	0	0.275	0.275	0.280	0.275	0.280	256,000	70,680	0.2761	11.00	11.00	11.20	11.00	11.20	6,400	11.044	-1.79%
2015-03-12	0	0.280	0.275	0.285	0.275	0.285	1,444,000	405,350	0.2807	11.20	11.00	11.40	11.00	11.40	36,100	11.229	1.82%
2015-03-11	0	0.275	0.275	0.280	0.270	0.280	417,000	113,140	0.2713	11.00	11.00	11.20	10.80	11.20	10,425	10.853	-1.79%
2015-03-10	0	0.280	0.280	0.285	0.280	0.285	820,000	231,100	0.2818	11.20	11.20	11.40	11.20	11.40	20,500	11.273	0.00%
2015-03-09	0	0.280	0.280	0.285	0.280	0.285	680,000	191,155	0.2811	11.20	11.20	11.40	11.20	11.40	17,000	11.244	-1.75%
2015-03-06	0	0.285	0.285	0.290	0.285	0.285	97,000	27,645	0.2850	11.40	11.40	11.60	11.40	11.40	2,425	11.400	0.00%
2015-03-05	0	0.285	0.285	0.295	0.280	0.300	599,000	171,645	0.2866	11.40	11.40	11.80	11.20	12.00	14,975	11.462	-1.72%
2015-03-04	0	0.290	0.290	0.295	0.285	0.300	721,000	206,700	0.2867	11.60	11.60	11.80	11.40	12.00	18,025	11.467	1.75%
2015-03-03	0	0.285	0.285	0.300	0.285	0.305	3,215,000	938,595	0.2919	11.40	11.40	12.00	11.40	12.20	80,375	11.678	-5.00%
2015-03-02	0	0.300	0.295	0.300	0.300	0.300	1,233,000	369,900	0.3000	12.00	11.80	12.00	12.00	12.00	30,825	12.000	1.69%
2015-02-27	0	0.295	0.295	0.300	0.295	0.300	1,735,000	519,825	0.2996	11.80	11.80	12.00	11.80	12.00	43,375	11.984	-3.28%
2015-02-26	0	0.305	0.300	0.305	0.295	0.305	1,065,000	321,345	0.3017	12.20	12.00	12.20	11.80	12.20	26,625	12.069	3.39%
2015-02-25	0	0.295	0.290	0.295	0.295	0.300	752,000	222,595	0.2960	11.80	11.60	11.80	11.80	12.00	18,800	11.840	0.00%
2015-02-24	0	0.295	0.295	0.300	0.295	0.300	284,000	84,550	0.2977	11.80	11.80	12.00	11.80	12.00	7,100	11.908	-1.67%
2015-02-23	0	0.300	0.290	0.300	0.295	0.300	758,000	223,690	0.2951	12.00	11.60	12.00	11.80	12.00	18,950	11.804	0.00%
2015-02-18	0	0.300	0.290	0.300	-	-	0	0	-	12.00	11.60	12.00	-	-	0	-	0.00%
2015-02-17	0	0.300	0.290	0.305	0.290	0.300	1,486,000	441,860	0.2973	12.00	11.60	12.20	11.60	12.00	37,150	11.894	0.00%
2015-02-16	0	0.300	0.300	0.305	0.285	0.305	4,075,000	1,200,700	0.2947	12.00	12.00	12.20	11.40	12.20	101,875	11.786	7.14%
2015-02-13	0	0.280	0.280	0.285	0.265	0.280	2,810,000	767,940	0.2733	11.20	11.20	11.40	10.60	11.20	70,250	10.932	3.70%
2015-02-12	0	0.270	0.265	0.270	0.260	0.270	1,219,000	322,420	0.2645	10.80	10.60	10.80	10.40	10.80	30,475	10.580	0.00%
2015-02-11	0	0.270	0.265	0.270	0.265	0.275	475,000	128,850	0.2713	10.80	10.60	10.80	10.60	11.00	11,875	10.851	-1.82%
2015-02-10	0	0.275	0.270	0.275	0.260	0.275	1,242,000	332,875	0.2680	11.00	10.80	11.00	10.40	11.00	31,050	10.721	1.85%
2015-02-09	0	0.270	0.265	0.270	0.265	0.270	786,000	208,595	0.2654	10.80	10.60	10.80	10.60	10.80	19,650	10.616	1.89%
2015-02-06	0	0.265	0.265	0.270	0.260	0.270	847,000	223,910	0.2644	10.60	10.60	10.80	10.40	10.80	21,175	10.574	0.00%
2015-02-05	0	0.265	0.265	0.270	0.265	0.265	691,000	183,115	0.2650	10.60	10.60	10.80	10.60	10.60	17,275	10.600	-1.85%
2015-02-04	0	0.270	0.265	0.270	0.260	0.270	3,400,000	893,035	0.2627	10.80	10.60	10.80	10.40	10.80	85,000	10.506	0.00%
2015-02-03	0	0.270	0.265	0.270	0.265	0.270	711,000	190,845	0.2684	10.80	10.60	10.80	10.60	10.80	17,775	10.737	0.00%
2015-02-02	0	0.270	0.265	0.275	0.250	0.270	1,374,000	360,500	0.2624	10.80	10.60	11.00	10.000	10.80	34,350	10.495	-3.57%
2015-01-30	0	0.280	0.275	0.285	0.280	0.290	1,485,000	421,725	0.2840	11.20	11.00	11.40	11.20	11.60	37,125	11.360	0.00%
2015-01-29	0	0.280	0.275	0.280	0.270	0.280	2,839,000	777,310	0.2738	11.20	11.00	11.20	10.80	11.20	70,975	10.952	3.70%
2015-01-28	0	0.270	0.270	0.275	0.265	0.275	405,000	109,000	0.2691	10.80	10.80	11.00	10.60	11.00	10,125	10.765	-1.82%
2015-01-27	0	0.275	0.270	0.275	0.275	0.275	100,000	27,500	0.2750	11.00	10.80	11.00	11.00	11.00	2,500	11.000	0.00%
2015-01-26	0	0.275	0.270	0.275	0.265	0.275	1,630,000	440,025	0.2700	11.00	10.80	11.00	10.60	11.00	40,750	10.798	0.00%
2015-01-23	0	0.275	0.270	0.275	0.270	0.275	691,000	187,105	0.2708	11.00	10.80	11.00	10.80	11.00	17,275	10.831	0.00%
2015-01-22	0	0.275	0.275	0.280	0.270	0.280	1,147,000	314,205	0.2739	11.00	11.00	11.20	10.80	11.20	28,675	10.957	0.00%
2015-01-21	0	0.275	0.270	0.275	0.275	0.280	1,736,000	477,555	0.2751	11.00	10.80	11.00	11.00	11.20	43,400	11.004	-1.79%
2015-01-20	0	0.280	0.275	0.280	0.275	0.280	305,000	84,650	0.2775	11.20	11.00	11.20	11.00	11.20	7,625	11.102	0.00%
2015-01-19	0	0.280	0.275	0.280	0.275	0.285	985,000	275,600	0.2798	11.20	11.00	11.20	11.00	11.40	24,625	11.192	-1.75%
2015-01-16	0	0.285	0.285	0.290	0.280	0.285	1,257,000	357,995	0.2848	11.40	11.40	11.60	11.20	11.40	31,425	11.392	0.00%
2015-01-15	0	0.285	0.285	0.290	0.285	0.285	748,000	213,180	0.2850	11.40	11.40	11.60	11.40	11.40	18,700	11.400	-1.72%
2015-01-14	0	0.290	0.280	0.290	0.280	0.290	879,000	254,290	0.2893	11.60	11.20	11.60	11.20	11.60	21,975	11.572	1.75%
2015-01-13	0	0.285	0.280	0.285	0.285	0.290	1,926,000	554,310	0.2878	11.40	11.20	11.40	11.40	11.60	48,150	11.512	0.00%
2015-01-12	0	0.285	0.285	0.290	0.285	0.290	794,000	229,040	0.2885	11.40	11.40	11.60	11.40	11.60	19,850	11.539	0.00%
2015-01-09	0	0.285	0.280	0.285	0.285	0.290	323,000	92,115	0.2852	11.40	11.20	11.40	11.40	11.60	8,075	11.407	-1.72%
2015-01-08	0	0.290	0.290	0.295	0.280	0.290	2,223,000	643,425	0.2894	11.60	11.60	11.80	11.20	11.60	55,575	11.578	1.75%
2015-01-07	0	0.285	0.285	0.290	0.270	0.285	4,116,000	1,143,315	0.2778	11.40	11.40	11.60	10.80	11.40	102,900	11.111	-1.72%
2015-01-06	0	0.290	0.285	0.290	0.285	0.290	578,000	165,230	0.2859	11.60	11.40	11.60	11.40	11.60	14,450	11.435	1.75%
2015-01-05	0	0.285	0.285	0.290	0.275	0.285	6,515,000	1,826,015	0.2803	11.40	11.40	11.60	11.00	11.40	162,875	11.211	0.00%
2015-01-02	0	0.285	0.285	0.290	0.280	0.285	2,043,000	575,730	0.2818	11.40	11.40	11.60	11.20	11.40	51,075	11.272	-1.72%
2014-12-31	0	0.290	0.290	0.295	0.290	0.290	910,000	263,900	0.2900	11.60	11.60	11.80	11.60	11.60	22,750	11.600	3.57%
2014-12-30	0	0.280	0.280	0.285	0.250	0.290	3,256,000	902,845	0.2773	11.20	11.20	11.40	10.000	11.60	81,400	11.091	-5.08%
2014-12-29	0	0.295	0.290	0.300	0.270	0.300	5,000,000	1,422,740	0.2845	11.80	11.60	12.00	10.80	12.00	125,000	11.382	0.00%
2014-12-24	0	0.295	0.290	0.295	0.280	0.295	3,005,000	859,670	0.2861	11.80	11.60	11.80	11.20	11.80	75,125	11.443	3.51%
2014-12-23	0	0.285	0.285	0.295	0.285	0.295	1,305,000	378,425	0.2900	11.40	11.40	11.80	11.40	11.80	32,625	11.599	-5.00%
2014-12-22	0	0.300	0.290	0.300	0.290	0.300	1,308,000	389,150	0.2975	12.00	11.60	12.00	11.60	12.00	32,700	11.901	-1.64%
2014-12-19	0	0.305	0.305	0.310	0.280	0.315	4,628,000	1,395,360	0.3015	12.20	12.20	12.40	11.20	12.60	115,700	12.060	5.17%
2014-12-18	0	0.290	0.290	0.295	0.265	0.325	22,241,000	6,636,450	0.2984	11.60	11.60	11.80	10.60	13.00	556,025	11.936	11.54%
2014-12-17	0	0.260	0.255	0.260	0.250	0.260	8,605,000	2,190,250	0.2545	10.40	10.20	10.40	10.000	10.40	215,125	10.181	0.00%
2014-12-16	0	0.260	0.250	0.260	0.255	0.260	2,684,000	691,080	0.2575	10.40	10.000	10.40	10.20	10.40	67,100	10.299	0.00%
2014-12-15	0	0.260	0.255	0.260	0.250	0.260	2,245,000	577,225	0.2571	10.40	10.20	10.40	10.000	10.40	56,125	10.285	1.96%
2014-12-12	0	0.255	0.255	0.260	0.249	0.260	2,182,000	557,796	0.2556	10.20	10.20	10.40	9.960	10.40	54,550	10.225	2.82%
2014-12-11	0	0.248	0.248	0.255	0.248	0.260	4,391,000	1,110,078	0.2528	9.920	9.920	10.20	9.920	10.40	109,775	10.112	-0.40%
2014-12-10	0	0.249	0.245	0.250	0.240	0.250	2,302,000	566,785	0.2462	9.960	9.800	10.000	9.600	10.000	57,550	9.8486	0.40%
2014-12-09	0	0.248	0.245	0.249	0.241	0.260	3,722,000	924,771	0.2485	9.920	9.800	9.960	9.640	10.40	93,050	9.9384	-6.42%
2014-12-08	0	0.265	0.260	0.265	0.250	0.275	2,946,000	779,965	0.2648	10.60	10.40	10.60	10.000	11.00	73,650	10.590	0.00%
2014-12-05	0	0.265	0.265	0.275	0.265	0.275	2,289,000	617,180	0.2696	10.60	10.60	11.00	10.60	11.00	57,225	10.785	-5.36%
2014-12-04	0	0.280	0.275	0.280	0.270	0.280	1,898,000	524,380	0.2763	11.20	11.00	11.20	10.80	11.20	47,450	11.051	0.00%
2014-12-03	0	0.280	0.275	0.280	0.265	0.290	2,986,000	822,395	0.2754	11.20	11.00	11.20	10.60	11.60	74,650	11.017	-3.45%
2014-12-02	0	0.290	0.280	0.290	0.280	0.290	1,465,000	413,605	0.2823	11.60	11.20	11.60	11.20	11.60	36,625	11.293	1.75%
2014-12-01	0	0.285	0.280	0.285	0.280	0.290	1,189,000	334,000	0.2809	11.40	11.20	11.40	11.20	11.60	29,725	11.236	-1.72%
2014-11-28	0	0.290	0.285	0.290	0.285	0.290	385,000	110,140	0.2861	11.60	11.40	11.60	11.40	11.60	9,625	11.443	-1.69%
2014-11-27	0	0.295	0.290	0.295	0.290	0.295	449,000	130,460	0.2906	11.80	11.60	11.80	11.60	11.80	11,225	11.622	0.00%
2014-11-26	0	0.295	0.290	0.295	0.285	0.295	1,120,000	325,250	0.2904	11.80	11.60	11.80	11.40	11.80	28,000	11.616	0.00%
2014-11-25	0	0.295	0.285	0.295	0.285	0.295	1,179,000	340,575	0.2889	11.80	11.40	11.80	11.40	11.80	29,475	11.555	0.00%
2014-11-24	0	0.295	0.290	0.295	0.280	0.300	3,587,000	1,039,305	0.2897	11.80	11.60	11.80	11.20	12.00	89,675	11.590	-1.67%
2014-11-21	0	0.300	0.290	0.295	0.290	0.300	2,114,000	623,705	0.2950	12.00	11.60	11.80	11.60	12.00	52,850	11.801	1.69%
2014-11-20	0	0.295	0.290	0.295	0.290	0.300	2,713,000	791,130	0.2916	11.80	11.60	11.80	11.60	12.00	67,825	11.664	-1.67%
2014-11-19	0	0.300	0.295	0.300	0.290	0.310	5,218,000	1,560,060	0.2990	12.00	11.80	12.00	11.60	12.40	130,450	11.959	1.69%
2014-11-18	0	0.295	0.290	0.295	0.285	0.295	3,006,000	877,630	0.2920	11.80	11.60	11.80	11.40	11.80	75,150	11.678	1.72%
2014-11-17	0	0.290	0.285	0.290	0.280	0.290	990,000	283,025	0.2859	11.60	11.40	11.60	11.20	11.60	24,750	11.435	0.00%
2014-11-14	0	0.290	0.285	0.290	0.280	0.290	1,275,000	358,650	0.2813	11.60	11.40	11.60	11.20	11.60	31,875	11.252	1.75%
2014-11-13	0	0.285	0.280	0.285	0.275	0.290	1,780,000	505,850	0.2842	11.40	11.20	11.40	11.00	11.60	44,500	11.367	-1.72%
2014-11-12	0	0.290	0.285	0.290	0.275	0.290	2,183,000	616,350	0.2823	11.60	11.40	11.60	11.00	11.60	54,575	11.294	1.75%
2014-11-11	0	0.285	0.280	0.285	0.280	0.295	7,373,000	2,098,480	0.2846	11.40	11.20	11.40	11.20	11.80	184,325	11.385	-5.00%
2014-11-10	0	0.300	0.295	0.300	0.285	0.305	2,675,000	790,665	0.2956	12.00	11.80	12.00	11.40	12.20	66,875	11.823	-1.64%
2014-11-07	0	0.305	0.300	0.305	0.300	0.315	3,698,000	1,119,855	0.3028	12.20	12.00	12.20	12.00	12.60	92,450	12.113	0.00%
2014-11-06	0	0.305	0.305	0.310	0.305	0.315	860,000	266,875	0.3103	12.20	12.20	12.40	12.20	12.60	21,500	12.413	-1.61%
2014-11-05	0	0.310	0.305	0.310	0.305	0.310	1,745,000	536,160	0.3073	12.40	12.20	12.40	12.20	12.40	43,625	12.290	-1.59%
2014-11-04	0	0.315	0.305	0.315	0.305	0.315	1,754,000	541,655	0.3088	12.60	12.20	12.60	12.20	12.60	43,850	12.352	0.00%
2014-11-03	0	0.315	0.310	0.315	0.310	0.315	2,285,000	709,120	0.3103	12.60	12.40	12.60	12.40	12.60	57,125	12.413	0.00%
2014-10-31	0	0.315	0.315	0.320	0.315	0.320	734,000	231,450	0.3153	12.60	12.60	12.80	12.60	12.80	18,350	12.613	-1.56%
2014-10-30	0	0.320	0.315	0.320	0.315	0.325	3,878,000	1,223,180	0.3154	12.80	12.60	12.80	12.60	13.00	96,950	12.617	-1.54%
2014-10-29	0	0.325	0.315	0.325	0.315	0.325	1,142,000	362,410	0.3173	13.00	12.60	13.00	12.60	13.00	28,550	12.694	1.56%
2014-10-28	0	0.320	0.315	0.320	0.310	0.320	899,000	284,365	0.3163	12.80	12.60	12.80	12.40	12.80	22,475	12.653	0.00%
2014-10-27	0	0.320	0.315	0.320	0.315	0.320	1,166,000	369,670	0.3170	12.80	12.60	12.80	12.60	12.80	29,150	12.682	-3.03%
2014-10-24	0	0.330	0.320	0.330	0.320	0.330	2,258,000	731,995	0.3242	13.20	12.80	13.20	12.80	13.20	56,450	12.967	1.54%
2014-10-23	0	0.325	0.325	0.330	0.325	0.330	2,599,000	852,680	0.3281	13.00	13.00	13.20	13.00	13.20	64,975	13.123	0.00%
2014-10-22	0	0.325	0.325	0.330	0.325	0.330	2,090,000	685,180	0.3278	13.00	13.00	13.20	13.00	13.20	52,250	13.113	0.00%
2014-10-21	0	0.325	0.320	0.325	0.320	0.325	3,032,000	983,710	0.3244	13.00	12.80	13.00	12.80	13.00	75,800	12.978	1.56%
2014-10-20	0	0.320	0.315	0.320	0.320	0.330	1,680,000	541,450	0.3223	12.80	12.60	12.80	12.80	13.20	42,000	12.892	0.00%
2014-10-17	0	0.320	0.320	0.325	0.315	0.325	1,859,000	593,660	0.3193	12.80	12.80	13.00	12.60	13.00	46,475	12.774	1.59%
2014-10-16	0	0.315	0.315	0.320	0.315	0.320	2,445,000	774,835	0.3169	12.60	12.60	12.80	12.60	12.80	61,125	12.676	-3.08%
2014-10-15	0	0.325	0.325	0.330	0.315	0.330	7,882,000	2,520,985	0.3198	13.00	13.00	13.20	12.60	13.20	197,050	12.794	-1.52%
2014-10-14	0	0.330	0.325	0.330	0.320	0.340	12,603,000	4,118,940	0.3268	13.20	13.00	13.20	12.80	13.60	315,075	13.073	-1.49%
2014-10-13	0	0.335	0.330	0.335	0.325	0.345	33,464,000	11,308,240	0.3379	13.40	13.20	13.40	13.00	13.80	836,600	13.517	0.00%
2014-10-10	0	0.335	0.330	0.335	0.325	0.340	4,464,000	1,476,970	0.3309	13.40	13.20	13.40	13.00	13.60	111,600	13.234	-1.47%
2014-10-09	0	0.340	0.335	0.340	0.325	0.360	34,399,000	11,876,370	0.3453	13.60	13.40	13.60	13.00	14.40	859,975	13.810	6.25%
2014-10-08	0	0.320	0.320	0.325	0.315	0.325	3,033,000	960,990	0.3168	12.80	12.80	13.00	12.60	13.00	75,825	12.674	0.00%
2014-10-07	0	0.320	0.315	0.320	0.315	0.325	2,582,000	823,265	0.3188	12.80	12.60	12.80	12.60	13.00	64,550	12.754	-1.54%
2014-10-06	0	0.325	0.320	0.325	0.310	0.325	6,400,000	2,037,440	0.3184	13.00	12.80	13.00	12.40	13.00	160,000	12.734	3.17%
2014-10-03	0	0.315	0.310	0.315	0.300	0.315	3,445,000	1,058,355	0.3072	12.60	12.40	12.60	12.00	12.60	86,125	12.289	0.00%
2014-09-30	0	0.315	0.310	0.315	0.310	0.315	5,578,000	1,741,730	0.3122	12.60	12.40	12.60	12.40	12.60	139,450	12.490	-1.56%
2014-09-29	0	0.320	0.310	0.320	0.310	0.335	11,107,000	3,543,525	0.3190	12.80	12.40	12.80	12.40	13.40	277,675	12.761	-5.88%
2014-09-26	0	0.340	0.330	0.340	0.325	0.350	14,188,000	4,724,720	0.3330	13.60	13.20	13.60	13.00	14.00	354,700	13.320	-2.86%
2014-09-25	0	0.350	0.345	0.350	0.345	0.390	32,018,000	11,693,575	0.3652	14.00	13.80	14.00	13.80	15.60	800,450	14.609	0.00%
2014-09-24	0	0.350	0.350	0.355	0.345	0.355	3,855,000	1,342,735	0.3483	14.00	14.00	14.20	13.80	14.20	96,375	13.932	0.00%
2014-09-23	0	0.350	0.350	0.355	0.345	0.355	3,748,000	1,301,925	0.3474	14.00	14.00	14.20	13.80	14.20	93,700	13.895	0.00%
2014-09-22	0	0.350	0.345	0.355	0.350	0.355	3,599,000	1,260,525	0.3502	14.00	13.80	14.20	14.00	14.20	89,975	14.010	-2.78%
2014-09-19	0	0.360	0.355	0.360	0.350	0.360	2,058,000	731,325	0.3554	14.40	14.20	14.40	14.00	14.40	51,450	14.214	1.41%
2014-09-18	0	0.355	0.350	0.355	0.345	0.360	3,372,000	1,188,545	0.3525	14.20	14.00	14.20	13.80	14.40	84,300	14.099	0.00%
2014-09-17	0	0.355	0.350	0.355	0.350	0.360	2,347,000	837,760	0.3569	14.20	14.00	14.20	14.00	14.40	58,675	14.278	0.00%
2014-09-16	0	0.355	0.350	0.355	0.350	0.360	5,845,000	2,079,505	0.3558	14.20	14.00	14.20	14.00	14.40	146,125	14.231	-1.39%
2014-09-15	0	0.360	0.355	0.360	0.350	0.360	4,531,000	1,604,670	0.3542	14.40	14.20	14.40	14.00	14.40	113,275	14.166	0.00%
2014-09-12	0	0.360	0.355	0.360	0.350	0.360	3,115,000	1,101,265	0.3535	14.40	14.20	14.40	14.00	14.40	77,875	14.141	0.00%
2014-09-11	0	0.360	0.355	0.360	0.340	0.360	7,351,000	2,590,090	0.3523	14.40	14.20	14.40	13.60	14.40	183,775	14.094	4.35%
2014-09-10	0	0.345	0.340	0.345	0.335	0.345	2,883,000	973,065	0.3375	13.80	13.60	13.80	13.40	13.80	72,075	13.501	1.47%
2014-09-08	0	0.340	0.335	0.340	0.335	0.345	1,475,000	501,395	0.3399	13.60	13.40	13.60	13.40	13.80	36,875	13.597	0.00%
2014-09-05	0	0.340	0.335	0.340	0.330	0.340	2,895,000	961,840	0.3322	13.60	13.40	13.60	13.20	13.60	72,375	13.290	0.00%
2014-09-04	0	0.340	0.335	0.340	0.330	0.350	10,713,000	3,591,115	0.3352	13.60	13.40	13.60	13.20	14.00	267,825	13.408	-1.45%
2014-09-03	0	0.345	0.335	0.345	0.335	0.355	5,266,000	1,799,690	0.3418	13.80	13.40	13.80	13.40	14.20	131,650	13.670	-1.43%
2014-09-02	0	0.350	0.350	0.355	0.340	0.355	4,792,000	1,663,150	0.3471	14.00	14.00	14.20	13.60	14.20	119,800	13.883	-2.78%
2014-09-01	0	0.360	0.355	0.360	0.350	0.360	1,415,000	498,755	0.3525	14.40	14.20	14.40	14.00	14.40	35,375	14.099	0.00%
2014-08-29	0	0.360	0.355	0.360	0.350	0.365	7,863,000	2,800,740	0.3562	14.40	14.20	14.40	14.00	14.60	196,575	14.248	1.41%
2014-08-28	0	0.355	0.345	0.355	0.340	0.360	3,334,000	1,157,955	0.3473	14.20	13.80	14.20	13.60	14.40	83,350	13.893	1.43%
2014-08-27	0	0.350	0.345	0.350	0.335	0.350	1,486,000	506,915	0.3411	14.00	13.80	14.00	13.40	14.00	37,150	13.645	2.94%
2014-08-26	0	0.340	0.335	0.340	0.335	0.345	2,891,000	973,685	0.3368	13.60	13.40	13.60	13.40	13.80	72,275	13.472	-1.45%
2014-08-25	0	0.345	0.340	0.345	0.335	0.355	9,002,000	3,094,160	0.3437	13.80	13.60	13.80	13.40	14.20	225,050	13.749	-4.17%
2014-08-22	0	0.360	0.355	0.360	0.350	0.360	6,017,000	2,122,410	0.3527	14.40	14.20	14.40	14.00	14.40	150,425	14.109	-1.37%
2014-08-21	0	0.365	0.360	0.365	0.355	0.365	3,301,000	1,181,620	0.3580	14.60	14.40	14.60	14.20	14.60	82,525	14.318	0.00%
2014-08-20	0	0.365	0.360	0.365	0.355	0.365	3,035,600	1,086,271	0.3578	14.60	14.40	14.60	14.20	14.60	75,890	14.314	0.00%
2014-08-19	0	0.365	0.360	0.365	0.350	0.370	11,542,000	4,139,730	0.3587	14.60	14.40	14.60	14.00	14.80	288,550	14.347	-1.35%
2014-08-18	0	0.370	0.365	0.370	0.365	0.375	16,264,000	6,020,160	0.3702	14.80	14.60	14.80	14.60	15.00	406,600	14.806	-1.33%
2014-08-15	0	0.375	0.370	0.375	0.365	0.385	31,370,000	11,715,800	0.3735	15.00	14.80	15.00	14.60	15.40	784,250	14.939	-1.32%
2014-08-14	0	0.380	0.380	0.385	0.355	0.385	113,119,000	41,948,980	0.3708	15.20	15.20	15.40	14.20	15.40	2,827,975	14.834	8.57%
2014-08-13	0	0.350	0.350	0.355	0.320	0.355	38,843,000	13,277,695	0.3418	14.00	14.00	14.20	12.80	14.20	971,075	13.673	9.38%
2014-08-12	0	0.320	0.315	0.320	0.315	0.335	10,717,000	3,407,670	0.3180	12.80	12.60	12.80	12.60	13.40	267,925	12.719	1.59%
2014-08-11	0	0.315	0.310	0.315	0.310	0.320	7,609,000	2,399,615	0.3154	12.60	12.40	12.60	12.40	12.80	190,225	12.615	-1.56%
2014-08-08	0	0.320	0.315	0.320	0.315	0.335	21,886,000	6,905,500	0.3155	12.80	12.60	12.80	12.60	13.40	547,150	12.621	-3.03%
2014-08-07	0	0.330	0.325	0.330	0.320	0.335	3,204,000	1,040,925	0.3249	13.20	13.00	13.20	12.80	13.40	80,100	12.995	4.76%
2014-08-06	0	0.315	0.310	0.315	0.310	0.340	11,816,000	3,785,890	0.3204	12.60	12.40	12.60	12.40	13.60	295,400	12.816	-8.70%
2014-08-05	0	0.345	0.340	0.345	0.330	0.355	7,815,000	2,643,275	0.3382	13.80	13.60	13.80	13.20	14.20	195,375	13.529	-1.43%
2014-08-04	0	0.350	0.345	0.350	0.345	0.360	1,749,000	608,660	0.3480	14.00	13.80	14.00	13.80	14.40	43,725	13.920	-2.78%
2014-08-01	0	0.360	0.355	0.360	0.350	0.360	560,000	197,800	0.3532	14.40	14.20	14.40	14.00	14.40	14,000	14.129	0.00%
2014-07-31	0	0.360	0.350	0.355	0.350	0.365	395,000	140,820	0.3565	14.40	14.00	14.20	14.00	14.60	9,875	14.260	0.00%
2014-07-30	0	0.360	0.355	0.360	0.355	0.360	1,142,000	407,390	0.3567	14.40	14.20	14.40	14.20	14.40	28,550	14.269	1.41%
2014-07-29	0	0.355	0.350	0.355	0.350	0.370	3,026,000	1,083,980	0.3582	14.20	14.00	14.20	14.00	14.80	75,650	14.329	-4.05%
2014-07-28	0	0.370	0.365	0.370	0.360	0.375	4,061,000	1,483,115	0.3652	14.80	14.60	14.80	14.40	15.00	101,525	14.608	2.78%
2014-07-25	0	0.360	0.355	0.360	0.350	0.375	6,525,000	2,323,680	0.3561	14.40	14.20	14.40	14.00	15.00	163,125	14.245	-2.70%
2014-07-24	0	0.370	0.365	0.370	0.365	0.380	3,736,000	1,378,090	0.3689	14.80	14.60	14.80	14.60	15.20	93,400	14.755	-1.33%
2014-07-23	0	0.375	0.370	0.375	0.370	0.415	29,627,000	11,446,435	0.3864	15.00	14.80	15.00	14.80	16.60	740,675	15.454	2.74%
2014-07-22	0	0.365	0.360	0.365	0.350	0.370	6,598,000	2,375,270	0.3600	14.60	14.40	14.60	14.00	14.80	164,950	14.400	2.82%
2014-07-21	0	0.355	0.350	0.355	0.345	0.355	1,112,000	389,690	0.3504	14.20	14.00	14.20	13.80	14.20	27,800	14.018	1.43%
2014-07-18	0	0.350	0.350	0.355	0.345	0.355	1,655,000	582,110	0.3517	14.00	14.00	14.20	13.80	14.20	41,375	14.069	-2.78%
2014-07-17	0	0.360	0.355	0.360	0.350	0.360	2,318,000	817,630	0.3527	14.40	14.20	14.40	14.00	14.40	57,950	14.109	1.41%
2014-07-16	0	0.355	0.350	0.355	0.345	0.355	1,223,000	428,275	0.3502	14.20	14.00	14.20	13.80	14.20	30,575	14.007	-1.39%
2014-07-15	0	0.360	0.350	0.360	0.345	0.360	692,000	242,220	0.3500	14.40	14.00	14.40	13.80	14.40	17,300	14.001	2.86%
2014-07-14	0	0.350	0.345	0.350	0.340	0.350	658,000	224,800	0.3416	14.00	13.80	14.00	13.60	14.00	16,450	13.666	0.00%
2014-07-11	0	0.350	0.340	0.350	0.340	0.355	1,424,000	492,150	0.3456	14.00	13.60	14.00	13.60	14.20	35,600	13.824	0.00%
2014-07-10	0	0.350	0.345	0.350	0.345	0.360	1,543,000	541,445	0.3509	14.00	13.80	14.00	13.80	14.40	38,575	14.036	0.00%
2014-07-09	0	0.350	0.345	0.350	0.350	0.360	2,588,000	911,605	0.3522	14.00	13.80	14.00	14.00	14.40	64,700	14.090	-1.41%
2014-07-08	0	0.355	0.350	0.355	0.350	0.360	556,000	195,455	0.3515	14.20	14.00	14.20	14.00	14.40	13,900	14.062	0.00%
2014-07-07	0	0.355	0.350	0.355	0.340	0.360	1,410,000	496,745	0.3523	14.20	14.00	14.20	13.60	14.40	35,250	14.092	1.43%
2014-07-04	0	0.350	0.345	0.350	0.350	0.360	649,000	228,535	0.3521	14.00	13.80	14.00	14.00	14.40	16,225	14.085	-1.41%
2014-07-03	0	0.355	0.350	0.355	0.345	0.360	2,242,000	777,020	0.3466	14.20	14.00	14.20	13.80	14.40	56,050	13.863	1.43%
2014-07-02	0	0.350	0.345	0.350	0.345	0.360	2,334,000	809,410	0.3468	14.00	13.80	14.00	13.80	14.40	58,350	13.872	-2.78%
2014-06-30	0	0.360	0.350	0.360	0.355	0.365	1,154,000	413,380	0.3582	14.40	14.00	14.40	14.20	14.60	28,850	14.329	-1.37%
2014-06-27	0	0.365	0.360	0.365	0.360	0.375	5,997,000	2,191,585	0.3654	14.60	14.40	14.60	14.40	15.00	149,925	14.618	-2.67%
2014-06-26	0	0.375	0.370	0.375	0.370	0.380	1,902,000	713,305	0.3750	15.00	14.80	15.00	14.80	15.20	47,550	15.001	0.00%
2014-06-25	0	0.375	0.370	0.375	0.370	0.375	646,000	239,730	0.3711	15.00	14.80	15.00	14.80	15.00	16,150	14.844	0.00%
2014-06-24	0	0.375	0.370	0.375	0.370	0.375	873,000	325,170	0.3725	15.00	14.80	15.00	14.80	15.00	21,825	14.899	0.00%
2014-06-23	0	0.375	0.370	0.375	0.370	0.380	1,970,000	732,300	0.3717	15.00	14.80	15.00	14.80	15.20	49,250	14.869	0.00%
2014-06-20	0	0.375	0.370	0.375	0.365	0.380	1,625,000	599,930	0.3692	15.00	14.80	15.00	14.60	15.20	40,625	14.768	0.00%
2014-06-19	0	0.375	0.370	0.375	0.370	0.375	2,242,000	834,670	0.3723	15.00	14.80	15.00	14.80	15.00	56,050	14.892	-1.32%
2014-06-18	0	0.380	0.375	0.380	0.370	0.380	1,612,000	603,780	0.3746	15.20	15.00	15.20	14.80	15.20	40,300	14.982	0.00%
2014-06-17	0	0.380	0.375	0.380	0.375	0.380	3,897,000	1,476,705	0.3789	15.20	15.00	15.20	15.00	15.20	97,425	15.157	0.00%
2014-06-16	0	0.380	0.375	0.380	0.375	0.380	2,351,000	890,590	0.3788	15.20	15.00	15.20	15.00	15.20	58,775	15.153	0.00%
2014-06-13	0	0.380	0.375	0.380	0.375	0.385	5,417,000	2,063,040	0.3808	15.20	15.00	15.20	15.00	15.40	135,425	15.234	1.33%
2014-06-12	0	0.375	0.375	0.380	0.370	0.380	12,182,000	4,566,945	0.3749	15.00	15.00	15.20	14.80	15.20	304,550	14.996	-1.32%
2014-06-11	0	0.380	0.375	0.380	0.375	0.385	2,175,000	821,580	0.3777	15.20	15.00	15.20	15.00	15.40	54,375	15.110	-1.30%
2014-06-10	0	0.385	0.380	0.385	0.380	0.395	9,679,000	3,737,370	0.3861	15.40	15.20	15.40	15.20	15.80	241,975	15.445	0.00%
2014-06-09	0	0.385	0.380	0.390	0.375	0.390	9,111,000	3,491,590	0.3832	15.40	15.20	15.60	15.00	15.60	227,775	15.329	2.67%
2014-06-06	0	0.375	0.370	0.375	0.370	0.385	2,967,000	1,115,275	0.3759	15.00	14.80	15.00	14.80	15.40	74,175	15.036	0.00%
2014-06-05	0	0.375	0.370	0.380	0.370	0.395	8,344,000	3,178,005	0.3809	15.00	14.80	15.20	14.80	15.80	208,600	15.235	-2.60%
2014-06-04	0	0.385	0.380	0.385	0.380	0.395	8,307,000	3,200,150	0.3852	15.40	15.20	15.40	15.20	15.80	207,675	15.409	1.32%
2014-06-03	0	0.380	0.375	0.380	0.355	0.380	26,783,000	9,769,030	0.3647	15.20	15.00	15.20	14.20	15.20	669,575	14.590	5.56%
2014-05-30	0	0.360	0.355	0.360	0.350	0.365	1,276,000	454,485	0.3562	14.40	14.20	14.40	14.00	14.60	31,900	14.247	0.00%
2014-05-29	0	0.360	0.355	0.360	0.350	0.360	2,002,000	710,755	0.3550	14.40	14.20	14.40	14.00	14.40	50,050	14.201	1.41%
2014-05-28	0	0.355	0.350	0.355	0.350	0.355	788,000	276,740	0.3512	14.20	14.00	14.20	14.00	14.20	19,700	14.048	0.00%
2014-05-27	0	0.355	0.350	0.355	0.350	0.360	1,864,000	657,610	0.3528	14.20	14.00	14.20	14.00	14.40	46,600	14.112	-1.39%
2014-05-26	0	0.360	0.350	0.360	0.340	0.360	3,471,000	1,218,105	0.3509	14.40	14.00	14.40	13.60	14.40	86,775	14.038	2.86%
2014-05-23	0	0.350	0.345	0.350	0.345	0.350	629,000	217,750	0.3462	14.00	13.80	14.00	13.80	14.00	15,725	13.847	0.00%
2014-05-22	0	0.350	0.345	0.350	0.335	0.355	3,639,000	1,246,440	0.3425	14.00	13.80	14.00	13.40	14.20	90,975	13.701	-1.41%
2014-05-21	0	0.355	0.350	0.355	0.345	0.355	1,590,000	553,960	0.3484	14.20	14.00	14.20	13.80	14.20	39,750	13.936	0.00%
2014-05-20	0	0.355	0.350	0.355	0.340	0.360	2,925,000	1,015,300	0.3471	14.20	14.00	14.20	13.60	14.40	73,125	13.884	-1.39%
2014-05-19	0	0.360	0.355	0.365	0.355	0.365	1,748,000	629,895	0.3604	14.40	14.20	14.60	14.20	14.60	43,700	14.414	0.00%
2014-05-16	0	0.360	0.355	0.360	0.360	0.375	2,676,000	970,760	0.3628	14.40	14.20	14.40	14.40	15.00	66,900	14.511	-4.00%
2014-05-15	0	0.375	0.370	0.375	0.365	0.380	10,802,000	4,055,530	0.3754	15.00	14.80	15.00	14.60	15.20	270,050	15.018	0.00%
2014-05-14	0	0.375	0.370	0.375	0.350	0.375	12,714,000	4,616,640	0.3631	15.00	14.80	15.00	14.00	15.00	317,850	14.525	4.17%
2014-05-13	0	0.360	0.355	0.360	0.350	0.370	4,463,000	1,605,965	0.3598	14.40	14.20	14.40	14.00	14.80	111,575	14.394	-1.37%
2014-05-12	0	0.365	0.360	0.365	0.360	0.370	3,815,000	1,388,135	0.3639	14.60	14.40	14.60	14.40	14.80	95,375	14.554	1.39%
2014-05-09	0	0.360	0.355	0.360	0.350	0.370	5,517,000	1,970,950	0.3573	14.40	14.20	14.40	14.00	14.80	137,925	14.290	0.00%
2014-05-08	0	0.360	0.355	0.360	0.335	0.365	14,565,000	5,147,380	0.3534	14.40	14.20	14.40	13.40	14.60	364,125	14.136	7.46%
2014-05-07	0	0.335	0.325	0.330	0.315	0.335	5,040,000	1,655,560	0.3285	13.40	13.00	13.20	12.60	13.40	126,000	13.139	8.06%
2014-05-05	0	0.310	0.310	0.320	0.310	0.320	1,490,000	471,845	0.3167	12.40	12.40	12.80	12.40	12.80	37,250	12.667	0.00%
2014-05-02	0	0.310	0.305	0.310	0.300	0.325	7,172,000	2,238,030	0.3121	12.40	12.20	12.40	12.00	13.00	179,300	12.482	-4.62%
2014-04-30	0	0.325	0.315	0.325	0.315	0.325	145,000	46,575	0.3212	13.00	12.60	13.00	12.60	13.00	3,625	12.848	1.56%
2014-04-29	0	0.320	0.315	0.320	0.315	0.330	4,651,000	1,489,730	0.3203	12.80	12.60	12.80	12.60	13.20	116,275	12.812	0.00%
2014-04-28	0	0.320	0.315	0.320	0.310	0.330	3,614,000	1,155,905	0.3198	12.80	12.60	12.80	12.40	13.20	90,350	12.794	-3.03%
2014-04-25	0	0.330	0.325	0.330	0.315	0.335	4,665,000	1,512,690	0.3243	13.20	13.00	13.20	12.60	13.40	116,625	12.971	-1.49%
2014-04-24	0	0.335	0.325	0.335	0.330	0.340	4,686,000	1,550,530	0.3309	13.40	13.00	13.40	13.20	13.60	117,150	13.235	0.00%
2014-04-23	0	0.335	0.330	0.335	0.325	0.335	6,654,000	2,188,475	0.3289	13.40	13.20	13.40	13.00	13.40	166,350	13.156	-1.47%
2014-04-22	0	0.340	0.335	0.345	0.335	0.345	1,345,000	457,105	0.3399	13.60	13.40	13.80	13.40	13.80	33,625	13.594	0.00%
2014-04-17	0	0.340	0.335	0.340	0.335	0.345	839,000	284,960	0.3396	13.60	13.40	13.60	13.40	13.80	20,975	13.586	-1.45%
2014-04-16	0	0.345	0.340	0.345	0.340	0.345	2,382,000	813,280	0.3414	13.80	13.60	13.80	13.60	13.80	59,550	13.657	1.47%
2014-04-15	0	0.340	0.330	0.340	0.325	0.355	5,941,000	1,987,240	0.3345	13.60	13.20	13.60	13.00	14.20	148,525	13.380	-2.86%
2014-04-14	0	0.350	0.345	0.350	0.345	0.360	2,316,000	813,700	0.3513	14.00	13.80	14.00	13.80	14.40	57,900	14.054	-1.41%
2014-04-11	0	0.355	0.350	0.355	0.350	0.375	3,389,000	1,223,650	0.3611	14.20	14.00	14.20	14.00	15.00	84,725	14.443	-4.05%
2014-04-10	0	0.370	0.360	0.370	0.355	0.375	3,598,000	1,310,385	0.3642	14.80	14.40	14.80	14.20	15.00	89,950	14.568	0.00%
2014-04-09	0	0.370	0.365	0.370	0.350	0.380	10,252,000	3,762,340	0.3670	14.80	14.60	14.80	14.00	15.20	256,300	14.679	2.78%
2014-04-08	0	0.360	0.355	0.360	0.350	0.360	2,142,000	755,195	0.3526	14.40	14.20	14.40	14.00	14.40	53,550	14.103	0.00%
2014-04-07	0	0.360	0.355	0.360	0.350	0.370	5,950,000	2,112,730	0.3551	14.40	14.20	14.40	14.00	14.80	148,750	14.203	-1.37%
2014-04-04	0	0.365	0.360	0.365	0.360	0.380	4,123,615	1,516,245	0.3677	14.60	14.40	14.60	14.40	15.20	103,090	14.708	-5.19%
2014-04-03	0	0.385	0.375	0.385	0.380	0.405	26,429,000	10,360,585	0.3920	15.40	15.00	15.40	15.20	16.20	660,725	15.681	2.67%
2014-04-02	0	0.375	0.370	0.375	0.335	0.380	18,884,000	6,733,345	0.3566	15.00	14.80	15.00	13.40	15.20	472,100	14.263	11.94%
2014-04-01	0	0.335	0.330	0.335	0.305	0.335	9,829,000	3,143,900	0.3199	13.40	13.20	13.40	12.20	13.40	245,725	12.794	6.35%
2014-03-31	0	0.315	0.310	0.315	0.305	0.325	2,221,000	690,575	0.3109	12.60	12.40	12.60	12.20	13.00	55,525	12.437	-1.56%
2014-03-28	0	0.320	0.315	0.320	0.315	0.325	1,367,000	437,440	0.3200	12.80	12.60	12.80	12.60	13.00	34,175	12.800	0.00%
2014-03-27	0	0.320	0.315	0.320	0.300	0.320	8,138,000	2,485,805	0.3055	12.80	12.60	12.80	12.00	12.80	203,450	12.218	-1.54%
2014-03-26	0	0.325	0.320	0.325	0.315	0.335	9,149,000	2,954,955	0.3230	13.00	12.80	13.00	12.60	13.40	228,725	12.919	1.56%
2014-03-25	0	0.320	0.310	0.320	0.310	0.330	3,183,000	1,014,415	0.3187	12.80	12.40	12.80	12.40	13.20	79,575	12.748	-3.03%
2014-03-24	0	0.330	0.325	0.330	0.325	0.345	4,529,000	1,502,600	0.3318	13.20	13.00	13.20	13.00	13.80	113,225	13.271	0.00%
2014-03-21	0	0.330	0.325	0.330	0.320	0.340	8,007,000	2,627,380	0.3281	13.20	13.00	13.20	12.80	13.60	200,175	13.125	-4.35%
2014-03-20	0	0.345	0.340	0.345	0.340	0.355	4,312,000	1,478,030	0.3428	13.80	13.60	13.80	13.60	14.20	107,800	13.711	-1.43%
2014-03-19	0	0.350	0.345	0.355	0.345	0.355	3,079,000	1,077,575	0.3500	14.00	13.80	14.20	13.80	14.20	76,975	13.999	0.00%
2014-03-18	0	0.350	0.345	0.350	0.340	0.355	6,118,000	2,136,335	0.3492	14.00	13.80	14.00	13.60	14.20	152,950	13.968	1.45%
2014-03-17	0	0.345	0.340	0.345	0.340	0.355	3,491,000	1,201,295	0.3441	13.80	13.60	13.80	13.60	14.20	87,275	13.764	-1.43%
2014-03-14	0	0.350	0.350	0.355	0.340	0.355	13,015,000	4,503,730	0.3460	14.00	14.00	14.20	13.60	14.20	325,375	13.842	0.00%
2014-03-13	0	0.350	0.350	0.355	0.335	0.355	10,020,000	3,469,125	0.3462	14.00	14.00	14.20	13.40	14.20	250,500	13.849	1.45%
2014-03-12	0	0.345	0.335	0.345	0.330	0.345	6,001,000	2,014,120	0.3356	13.80	13.40	13.80	13.20	13.80	150,025	13.425	1.47%
2014-03-11	0	0.340	0.335	0.340	0.325	0.345	7,392,000	2,476,725	0.3351	13.60	13.40	13.60	13.00	13.80	184,800	13.402	-1.45%
2014-03-10	0	0.345	0.340	0.345	0.330	0.360	14,584,000	5,083,495	0.3486	13.80	13.60	13.80	13.20	14.40	364,600	13.943	0.00%
2014-03-07	0	0.345	0.340	0.345	0.330	0.350	6,578,000	2,240,325	0.3406	13.80	13.60	13.80	13.20	14.00	164,450	13.623	2.99%
2014-03-06	0	0.335	0.330	0.335	0.325	0.360	20,113,000	6,880,380	0.3421	13.40	13.20	13.40	13.00	14.40	502,825	13.683	-4.29%
2014-03-05	0	0.350	0.345	0.350	0.335	0.355	6,042,000	2,071,010	0.3428	14.00	13.80	14.00	13.40	14.20	151,050	13.711	0.00%
2014-03-04	0	0.350	0.350	0.355	0.300	0.370	31,159,000	10,223,005	0.3281	14.00	14.00	14.20	12.00	14.80	778,975	13.124	-1.41%
2014-03-03	0	0.355	0.345	0.350	0.345	0.370	5,612,000	1,983,840	0.3535	14.20	13.80	14.00	13.80	14.80	140,300	14.140	-4.05%
2014-02-28	0	0.370	0.365	0.370	0.365	0.385	14,179,000	5,335,365	0.3763	14.80	14.60	14.80	14.60	15.40	354,475	15.051	1.37%
2014-02-27	0	0.365	0.365	0.370	0.330	0.375	14,993,000	5,369,210	0.3581	14.60	14.60	14.80	13.20	15.00	374,825	14.325	8.96%
2014-02-26	0	0.335	0.330	0.335	0.325	0.335	2,381,000	788,380	0.3311	13.40	13.20	13.40	13.00	13.40	59,525	13.245	1.52%
2014-02-25	0	0.330	0.325	0.330	0.320	0.355	6,302,000	2,069,865	0.3284	13.20	13.00	13.20	12.80	14.20	157,550	13.138	-4.35%
2014-02-24	0	0.345	0.335	0.340	0.340	0.375	10,365,000	3,702,160	0.3572	13.80	13.40	13.60	13.60	15.00	259,125	14.287	-4.17%
2014-02-21	0	0.360	0.355	0.360	0.315	0.365	40,267,000	14,090,695	0.3499	14.40	14.20	14.40	12.60	14.60	1,006,675	13.997	10.77%
2014-02-20	0	0.325	0.315	0.325	0.305	0.325	2,931,000	911,620	0.3110	13.00	12.60	13.00	12.20	13.00	73,275	12.441	1.56%
2014-02-19	0	0.320	0.315	0.325	0.315	0.335	6,246,000	2,021,905	0.3237	12.80	12.60	13.00	12.60	13.40	156,150	12.948	-1.54%
2014-02-18	0	0.325	0.320	0.325	0.285	0.335	19,555,800	6,140,558	0.3140	13.00	12.80	13.00	11.40	13.40	488,895	12.560	16.07%
2014-02-17	0	0.280	0.275	0.280	0.270	0.285	7,228,999	1,992,424	0.2756	11.20	11.00	11.20	10.80	11.40	180,725	11.025	0.00%
2014-02-14	0	0.280	0.275	0.280	0.265	0.280	7,188,000	1,955,980	0.2721	11.20	11.00	11.20	10.60	11.20	179,700	10.885	3.70%
2014-02-13	0	0.270	0.265	0.270	0.265	0.275	3,977,000	1,066,385	0.2681	10.80	10.60	10.80	10.60	11.00	99,425	10.726	0.00%
2014-02-12	0	0.270	0.265	0.270	0.265	0.285	15,386,001	4,188,630	0.2722	10.80	10.60	10.80	10.60	11.40	384,650	10.889	-3.57%
2014-02-11	0	0.280	0.270	0.280	0.265	0.290	26,378,000	7,368,400	0.2793	11.20	10.80	11.20	10.60	11.60	659,450	11.174	3.70%
2014-02-10	0	0.270	0.265	0.270	0.247	0.300	63,096,000	16,604,642	0.2632	10.80	10.60	10.80	9.880	12.00	1,577,400	10.527	-10.00%
2014-02-07	0	0.300	0.295	0.300	0.295	0.315	9,420,000	2,841,260	0.3016	12.00	11.80	12.00	11.80	12.60	235,500	12.065	-3.23%
2014-02-06	0	0.310	0.305	0.310	0.300	0.315	2,391,000	726,765	0.3040	12.40	12.20	12.40	12.00	12.60	59,775	12.158	0.00%
2014-02-05	0	0.310	0.300	0.315	0.300	0.355	9,548,000	3,015,670	0.3158	12.40	12.00	12.60	12.00	14.20	238,700	12.634	-17.33%
2014-02-04	0	0.375	0.370	0.375	0.330	0.375	1,433,000	495,630	0.3459	15.00	14.80	15.00	13.20	15.00	35,825	13.835	4.17%
2014-01-30	0	0.360	0.355	0.360	0.340	0.360	1,589,000	549,735	0.3460	14.40	14.20	14.40	13.60	14.40	39,725	13.839	2.86%
2014-01-29	0	0.350	0.345	0.350	0.350	0.370	4,034,000	1,420,465	0.3521	14.00	13.80	14.00	14.00	14.80	100,850	14.085	-1.41%
2014-01-28	0	0.355	0.350	0.360	0.350	0.385	6,758,000	2,418,505	0.3579	14.20	14.00	14.40	14.00	15.40	168,950	14.315	-7.79%
2014-01-27	0	0.385	0.380	0.385	0.380	0.390	1,798,000	698,170	0.3883	15.40	15.20	15.40	15.20	15.60	44,950	15.532	-2.53%
2014-01-24	0	0.395	0.390	0.395	0.385	0.400	3,394,000	1,325,450	0.3905	15.80	15.60	15.80	15.40	16.00	84,850	15.621	0.00%
2014-01-23	0	0.395	0.390	0.395	0.385	0.400	2,154,000	843,955	0.3918	15.80	15.60	15.80	15.40	16.00	53,850	15.672	-1.25%
2014-01-22	0	0.400	0.390	0.400	0.390	0.400	3,155,000	1,239,465	0.3929	16.00	15.60	16.00	15.60	16.00	78,875	15.714	2.56%
2014-01-21	0	0.390	0.385	0.390	0.385	0.405	3,719,000	1,482,125	0.3985	15.60	15.40	15.60	15.40	16.20	92,975	15.941	-1.27%
2014-01-20	0	0.395	0.385	0.395	0.380	0.395	2,202,000	864,130	0.3924	15.80	15.40	15.80	15.20	15.80	55,050	15.697	-1.25%
2014-01-17	0	0.400	0.390	0.400	0.390	0.400	1,925,000	758,390	0.3940	16.00	15.60	16.00	15.60	16.00	48,125	15.759	0.00%
2014-01-16	0	0.400	0.395	0.400	0.400	0.410	3,522,000	1,428,160	0.4055	16.00	15.80	16.00	16.00	16.40	88,050	16.220	1.27%
2014-01-15	0	0.395	0.390	0.400	0.390	0.405	5,170,000	2,041,065	0.3948	15.80	15.60	16.00	15.60	16.20	129,250	15.792	-2.47%
2014-01-14	0	0.405	0.405	0.410	0.400	0.415	980,000	399,225	0.4074	16.20	16.20	16.40	16.00	16.60	24,500	16.295	-3.57%
2014-01-13	0	0.420	0.415	0.420	0.410	0.425	5,210,000	2,167,370	0.4160	16.80	16.60	16.80	16.40	17.00	130,250	16.640	0.00%
2014-01-10	0	0.420	0.410	0.420	0.400	0.420	4,658,000	1,900,330	0.4080	16.80	16.40	16.80	16.00	16.80	116,450	16.319	2.44%
2014-01-09	0	0.410	0.400	0.410	0.390	0.410	5,965,000	2,386,875	0.4001	16.40	16.00	16.40	15.60	16.40	149,125	16.006	2.50%
2014-01-08	0	0.400	0.395	0.400	0.375	0.400	6,906,000	2,666,405	0.3861	16.00	15.80	16.00	15.00	16.00	172,650	15.444	5.26%
2014-01-07	0	0.380	0.375	0.380	0.365	0.390	2,225,000	829,800	0.3729	15.20	15.00	15.20	14.60	15.60	55,625	14.918	0.00%
2014-01-06	0	0.380	0.375	0.380	0.370	0.390	1,645,000	626,560	0.3809	15.20	15.00	15.20	14.80	15.60	41,125	15.236	0.00%
2014-01-03	0	0.380	0.370	0.380	0.370	0.390	1,414,000	535,975	0.3790	15.20	14.80	15.20	14.80	15.60	35,350	15.162	-1.30%
2014-01-02	0	0.385	0.375	0.385	0.375	0.400	3,507,000	1,335,885	0.3809	15.40	15.00	15.40	15.00	16.00	87,675	15.237	-3.75%
2013-12-31	0	0.400	0.395	0.400	0.400	0.420	2,353,000	966,990	0.4110	16.00	15.80	16.00	16.00	16.80	58,825	16.438	0.00%
2013-12-30	0	0.400	0.395	0.400	0.390	0.420	3,104,000	1,255,030	0.4043	16.00	15.80	16.00	15.60	16.80	77,600	16.173	0.00%
2013-12-27	0	0.400	0.395	0.400	0.395	0.435	3,188,000	1,295,630	0.4064	16.00	15.80	16.00	15.80	17.40	79,700	16.256	-5.88%
2013-12-24	0	0.425	0.405	0.425	0.400	0.425	3,102,000	1,256,970	0.4052	17.00	16.20	17.00	16.00	17.00	77,550	16.209	6.25%
2013-12-23	0	0.400	0.395	0.400	0.385	0.405	5,726,000	2,269,280	0.3963	16.00	15.80	16.00	15.40	16.20	143,150	15.852	1.27%
2013-12-20	0	0.395	0.390	0.395	0.380	0.415	5,854,000	2,296,565	0.3923	15.80	15.60	15.80	15.20	16.60	146,350	15.692	-1.25%
2013-12-19	0	0.400	0.395	0.400	0.390	0.435	4,530,000	1,900,710	0.4196	16.00	15.80	16.00	15.60	17.40	113,250	16.783	-8.05%
2013-12-18	0	0.435	0.430	0.435	0.425	0.450	2,716,000	1,183,860	0.4359	17.40	17.20	17.40	17.00	18.00	67,900	17.435	2.35%
2013-12-17	0	0.425	0.420	0.425	0.420	0.455	8,958,000	3,911,195	0.4366	17.00	16.80	17.00	16.80	18.20	223,950	17.465	-4.49%
2013-12-16	0	0.445	0.440	0.450	0.400	0.445	8,009,000	3,453,960	0.4313	17.80	17.60	18.00	16.00	17.80	200,225	17.250	11.25%
2013-12-13	0	0.400	0.395	0.400	0.385	0.400	7,628,000	3,004,300	0.3939	16.00	15.80	16.00	15.40	16.00	190,700	15.754	1.27%
2013-12-12	0	0.395	0.390	0.395	0.350	0.405	18,952,000	7,199,280	0.3799	15.80	15.60	15.80	14.00	16.20	473,800	15.195	11.27%
2013-12-11	0	0.355	0.350	0.355	0.345	0.365	987,000	350,125	0.3547	14.20	14.00	14.20	13.80	14.60	24,675	14.189	1.43%
2013-12-10	0	0.350	0.340	0.350	0.345	0.350	520,000	179,665	0.3455	14.00	13.60	14.00	13.80	14.00	13,000	13.820	-1.41%
2013-12-09	0	0.355	0.345	0.355	0.345	0.355	681,000	235,495	0.3458	14.20	13.80	14.20	13.80	14.20	17,025	13.832	0.00%
2013-12-06	0	0.355	0.350	0.355	0.350	0.355	2,007,000	706,950	0.3522	14.20	14.00	14.20	14.00	14.20	50,175	14.090	1.43%
2013-12-05	0	0.350	0.345	0.350	0.335	0.370	9,044,000	3,218,985	0.3559	14.00	13.80	14.00	13.40	14.80	226,100	14.237	4.48%
2013-12-04	0	0.335	0.330	0.335	0.325	0.340	802,000	264,160	0.3294	13.40	13.20	13.40	13.00	13.60	20,050	13.175	0.00%
2013-12-03	0	0.335	0.330	0.335	0.320	0.340	712,000	234,100	0.3288	13.40	13.20	13.40	12.80	13.60	17,800	13.152	1.52%
2013-12-02	0	0.330	0.325	0.330	0.320	0.340	480,000	155,900	0.3248	13.20	13.00	13.20	12.80	13.60	12,000	12.992	-1.49%
2013-11-29	0	0.335	0.325	0.335	0.330	0.340	1,721,000	574,610	0.3339	13.40	13.00	13.40	13.20	13.60	43,025	13.355	1.52%
2013-11-28	0	0.330	0.320	0.330	0.320	0.330	160,000	51,600	0.3225	13.20	12.80	13.20	12.80	13.20	4,000	12.900	1.54%
2013-11-27	0	0.325	0.320	0.325	0.320	0.345	982,000	326,600	0.3326	13.00	12.80	13.00	12.80	13.80	24,550	13.303	-2.99%
2013-11-26	0	0.335	0.325	0.335	0.295	0.365	4,581,000	1,438,250	0.3140	13.40	13.00	13.40	11.80	14.60	114,525	12.558	4.69%
2013-11-25	0	0.320	0.305	0.320	0.300	0.320	1,458,000	442,055	0.3032	12.80	12.20	12.80	12.00	12.80	36,450	12.128	3.23%
2013-11-22	0	0.310	0.305	0.310	0.300	0.325	3,419,000	1,042,215	0.3048	12.40	12.20	12.40	12.00	13.00	85,475	12.193	-4.62%
2013-11-21	0	0.325	0.320	0.325	0.320	0.325	358,000	114,880	0.3209	13.00	12.80	13.00	12.80	13.00	8,950	12.836	0.00%
2013-11-20	0	0.325	0.320	0.325	0.320	0.335	700,000	225,355	0.3219	13.00	12.80	13.00	12.80	13.40	17,500	12.877	0.00%
2013-11-19	0	0.325	0.320	0.325	0.320	0.340	827,000	268,100	0.3242	13.00	12.80	13.00	12.80	13.60	20,675	12.967	-2.99%
2013-11-18	0	0.335	0.330	0.335	0.325	0.350	507,000	170,965	0.3372	13.40	13.20	13.40	13.00	14.00	12,675	13.488	3.08%
2013-11-15	0	0.325	0.325	0.330	0.325	0.350	869,000	287,105	0.3304	13.00	13.00	13.20	13.00	14.00	21,725	13.215	-2.99%
2013-11-14	0	0.335	0.335	0.340	0.330	0.350	1,676,000	556,305	0.3319	13.40	13.40	13.60	13.20	14.00	41,900	13.277	0.00%
2013-11-13	0	0.335	0.330	0.340	0.325	0.355	91,000	30,125	0.3310	13.40	13.20	13.60	13.00	14.20	2,275	13.242	3.08%
2013-11-12	0	0.325	0.325	0.330	0.325	0.335	620,000	205,100	0.3308	13.00	13.00	13.20	13.00	13.40	15,500	13.232	-1.52%
2013-11-11	0	0.330	0.325	0.330	-	-	0	0	-	13.20	13.00	13.20	-	-	0	-	-1.49%
2013-11-08	0	0.335	0.320	0.335	0.335	0.335	350,000	117,250	0.3350	13.40	12.80	13.40	13.40	13.40	8,750	13.400	-1.47%
2013-11-07	0	0.340	0.335	0.340	0.340	0.340	171,000	58,140	0.3400	13.60	13.40	13.60	13.60	13.60	4,275	13.600	0.00%
2013-11-06	0	0.340	0.335	0.350	0.335	0.375	3,143,000	1,121,230	0.3567	13.60	13.40	14.00	13.40	15.00	78,575	14.270	-2.86%
2013-11-05	0	0.350	0.345	0.355	0.305	0.360	6,846,000	2,314,840	0.3381	14.00	13.80	14.20	12.20	14.40	171,150	13.525	7.69%
2013-11-04	0	0.325	0.315	0.325	0.320	0.325	500,000	161,000	0.3220	13.00	12.60	13.00	12.80	13.00	12,500	12.880	4.84%
2013-11-01	0	0.310	0.310	0.320	0.305	0.305	150,000	45,750	0.3050	12.40	12.40	12.80	12.20	12.20	3,750	12.200	0.00%
2013-10-31	0	0.310	0.310	0.325	0.310	0.310	245,000	75,950	0.3100	12.40	12.40	13.00	12.40	12.40	6,125	12.400	1.64%
2013-10-30	0	0.305	0.305	0.320	0.305	0.305	100,000	30,500	0.3050	12.20	12.20	12.80	12.20	12.20	2,500	12.200	0.00%
2013-10-29	0	0.305	0.305	0.320	0.300	0.315	743,000	229,000	0.3082	12.20	12.20	12.80	12.00	12.60	18,575	12.328	-3.17%
2013-10-28	0	0.315	0.315	0.325	0.310	0.310	200,000	62,000	0.3100	12.60	12.60	13.00	12.40	12.40	5,000	12.400	-4.55%
2013-10-25	0	0.330	0.310	0.330	0.300	0.330	1,532,000	474,860	0.3100	13.20	12.40	13.20	12.00	13.20	38,300	12.398	4.76%
2013-10-24	0	0.315	0.315	0.330	0.315	0.315	730,000	229,950	0.3150	12.60	12.60	13.20	12.60	12.60	18,250	12.600	0.00%
2013-10-23	0	0.315	0.315	0.325	0.315	0.320	474,000	151,660	0.3200	12.60	12.60	13.00	12.60	12.80	11,850	12.798	-3.08%
2013-10-22	0	0.325	0.325	0.330	0.325	0.340	545,000	179,225	0.3289	13.00	13.00	13.20	13.00	13.60	13,625	13.154	0.00%
2013-10-21	0	0.325	0.325	0.340	0.325	0.340	240,000	81,000	0.3375	13.00	13.00	13.60	13.00	13.60	6,000	13.500	-1.52%
2013-10-18	0	0.330	0.330	0.335	0.330	0.340	140,000	46,500	0.3321	13.20	13.20	13.40	13.20	13.60	3,500	13.286	0.00%
2013-10-17	0	0.330	0.320	0.330	0.315	0.330	210,000	67,760	0.3227	13.20	12.80	13.20	12.60	13.20	5,250	12.907	4.76%
2013-10-16	0	0.315	0.315	0.330	0.310	0.315	140,000	43,750	0.3125	12.60	12.60	13.20	12.40	12.60	3,500	12.500	0.00%
2013-10-15	0	0.315	0.310	0.325	0.300	0.330	2,129,000	665,455	0.3126	12.60	12.40	13.00	12.00	13.20	53,225	12.503	-8.70%
2013-10-11	0	0.345	0.340	0.345	0.335	0.345	1,286,000	442,345	0.3440	13.80	13.60	13.80	13.40	13.80	32,150	13.759	0.00%
2013-10-10	0	0.345	0.340	0.345	0.345	0.350	1,013,000	352,610	0.3481	13.80	13.60	13.80	13.80	14.00	25,325	13.923	2.99%
2013-10-09	0	0.335	0.325	0.340	0.320	0.340	1,915,000	637,500	0.3329	13.40	13.00	13.60	12.80	13.60	47,875	13.316	-4.29%
2013-10-08	0	0.350	0.345	0.350	0.335	0.360	4,165,000	1,432,060	0.3438	14.00	13.80	14.00	13.40	14.40	104,125	13.753	2.94%
2013-10-07	0	0.340	0.340	0.355	0.340	0.360	1,763,000	610,720	0.3464	13.60	13.60	14.20	13.60	14.40	44,075	13.856	-6.85%
2013-10-04	0	0.365	0.360	0.365	0.360	0.380	3,547,000	1,319,080	0.3719	14.60	14.40	14.60	14.40	15.20	88,675	14.875	-5.19%
2013-10-03	0	0.385	0.385	0.395	0.385	0.395	1,781,000	691,250	0.3881	15.40	15.40	15.80	15.40	15.80	44,525	15.525	-3.75%
2013-10-02	0	0.400	0.400	0.410	0.385	0.425	2,281,000	909,500	0.3987	16.00	16.00	16.40	15.40	17.00	57,025	15.949	-3.61%
2013-09-30	0	0.415	0.405	0.415	0.410	0.420	520,000	216,660	0.4167	16.60	16.20	16.60	16.40	16.80	13,000	16.666	1.22%
2013-09-27	0	0.410	0.405	0.415	0.405	0.420	1,810,000	742,680	0.4103	16.40	16.20	16.60	16.20	16.80	45,250	16.413	-4.65%
2013-09-26	0	0.430	0.415	0.440	0.415	0.435	1,514,000	648,260	0.4282	17.20	16.60	17.60	16.60	17.40	37,850	17.127	-2.27%
2013-09-25	0	0.440	0.435	0.440	-	-	0	0	-	17.60	17.40	17.60	-	-	0	-	-1.12%
2013-09-24	0	0.445	0.445	0.450	0.430	0.450	1,387,000	610,835	0.4404	17.80	17.80	18.00	17.20	18.00	34,675	17.616	2.30%
2013-09-23	0	0.435	0.435	0.445	0.410	0.450	823,000	349,200	0.4243	17.40	17.40	17.80	16.40	18.00	20,575	16.972	-2.25%
2013-09-19	0	0.445	0.435	0.440	0.395	0.450	4,175,000	1,735,735	0.4157	17.80	17.40	17.60	15.80	18.00	104,375	16.630	14.10%
2013-09-18	0	0.390	0.390	0.395	0.385	0.465	9,882,000	4,071,695	0.4120	15.60	15.60	15.80	15.40	18.60	247,050	16.481	-15.22%
2013-09-17	0	0.460	0.450	0.460	0.450	0.475	3,317,000	1,542,170	0.4649	18.40	18.00	18.40	18.00	19.00	82,925	18.597	2.22%
2013-09-16	0	0.450	0.445	0.455	0.445	0.450	810,000	363,800	0.4491	18.00	17.80	18.20	17.80	18.00	20,250	17.965	0.00%
2013-09-13	0	0.450	0.440	0.455	0.440	0.465	2,521,000	1,151,495	0.4568	18.00	17.60	18.20	17.60	18.60	63,025	18.270	0.00%
2013-09-12	0	0.450	0.445	0.450	0.420	0.455	6,323,000	2,817,155	0.4455	18.00	17.80	18.00	16.80	18.20	158,075	17.822	5.88%
2013-09-11	0	0.425	0.420	0.425	0.410	0.440	1,328,000	559,665	0.4214	17.00	16.80	17.00	16.40	17.60	33,200	16.857	-1.16%
2013-09-10	0	0.430	0.425	0.435	0.410	0.435	1,785,000	757,060	0.4241	17.20	17.00	17.40	16.40	17.40	44,625	16.965	1.18%
2013-09-09	0	0.425	0.410	0.425	0.400	0.435	5,337,000	2,208,180	0.4137	17.00	16.40	17.00	16.00	17.40	133,425	16.550	4.94%
2013-09-06	0	0.405	0.405	0.410	0.390	0.405	552,000	220,110	0.3988	16.20	16.20	16.40	15.60	16.20	13,800	15.950	1.25%
2013-09-05	0	0.400	0.400	0.410	0.395	0.395	306,000	120,870	0.3950	16.00	16.00	16.40	15.80	15.80	7,650	15.800	-1.23%
2013-09-04	0	0.405	0.395	0.405	0.400	0.420	1,170,000	472,590	0.4039	16.20	15.80	16.20	16.00	16.80	29,250	16.157	2.53%
2013-09-03	0	0.395	0.395	0.405	0.390	0.405	499,000	196,210	0.3932	15.80	15.80	16.20	15.60	16.20	12,475	15.728	1.28%
2013-09-02	0	0.390	0.390	0.400	0.390	0.415	940,000	383,380	0.4079	15.60	15.60	16.00	15.60	16.60	23,500	16.314	-3.70%
2013-08-30	0	0.405	0.395	0.405	0.390	0.405	800,000	320,455	0.4006	16.20	15.80	16.20	15.60	16.20	20,000	16.023	3.85%
2013-08-29	0	0.390	0.385	0.400	0.380	0.400	1,110,000	427,650	0.3853	15.60	15.40	16.00	15.20	16.00	27,750	15.411	-1.27%
2013-08-28	0	0.395	0.385	0.395	0.375	0.395	831,000	323,665	0.3895	15.80	15.40	15.80	15.00	15.80	20,775	15.580	1.28%
2013-08-27	0	0.390	0.390	0.400	0.390	0.400	994,000	395,200	0.3976	15.60	15.60	16.00	15.60	16.00	24,850	15.903	-2.50%
2013-08-26	0	0.400	0.390	0.400	0.375	0.420	1,262,000	510,095	0.4042	16.00	15.60	16.00	15.00	16.80	31,550	16.168	1.27%
2013-08-23	0	0.395	0.380	0.395	0.375	0.405	430,000	168,050	0.3908	15.80	15.20	15.80	15.00	16.20	10,750	15.633	2.60%
2013-08-22	0	0.385	0.385	0.390	0.365	0.410	1,328,000	526,900	0.3968	15.40	15.40	15.60	14.60	16.40	33,200	15.870	-1.28%
2013-08-21	0	0.390	0.385	0.390	0.345	0.420	5,376,000	2,154,475	0.4008	15.60	15.40	15.60	13.80	16.80	134,400	16.030	13.04%
2013-08-20	0	0.345	0.345	0.350	0.345	0.355	401,000	138,555	0.3455	13.80	13.80	14.00	13.80	14.20	10,025	13.821	0.00%
2013-08-19	0	0.345	0.345	0.360	0.345	0.365	1,653,000	588,195	0.3558	13.80	13.80	14.40	13.80	14.60	41,325	14.233	-1.43%
2013-08-16	0	0.350	0.345	0.350	0.320	0.350	2,372,000	807,260	0.3403	14.00	13.80	14.00	12.80	14.00	59,300	13.613	4.48%
2013-08-15	0	0.335	0.335	0.340	0.325	0.335	1,261,000	413,525	0.3279	13.40	13.40	13.60	13.00	13.40	31,525	13.117	4.69%
2013-08-13	0	0.320	0.320	0.330	0.315	0.320	450,000	143,800	0.3196	12.80	12.80	13.20	12.60	12.80	11,250	12.782	-1.54%
2013-08-12	0	0.325	0.320	0.330	0.310	0.330	1,378,000	448,195	0.3253	13.00	12.80	13.20	12.40	13.20	34,450	13.010	4.84%
2013-08-09	0	0.310	0.310	0.320	0.310	0.325	2,658,000	844,930	0.3179	12.40	12.40	12.80	12.40	13.00	66,450	12.715	-4.62%
2013-08-08	0	0.325	0.325	0.330	0.315	0.385	4,680,000	1,584,005	0.3385	13.00	13.00	13.20	12.60	15.40	117,000	13.539	-16.67%
2013-08-07	0	0.390	0.390	0.395	0.380	0.395	1,607,000	622,720	0.3875	15.60	15.60	15.80	15.20	15.80	40,175	15.500	2.63%
2013-08-06	0	0.380	0.380	0.390	0.370	0.385	1,323,000	502,940	0.3802	15.20	15.20	15.60	14.80	15.40	33,075	15.206	0.00%
2013-08-05	0	0.380	0.370	0.380	0.360	0.380	705,000	263,550	0.3738	15.20	14.80	15.20	14.40	15.20	17,625	14.953	7.04%
2013-08-02	0	0.355	0.350	0.360	0.355	0.360	210,000	75,100	0.3576	14.20	14.00	14.40	14.20	14.40	5,250	14.305	-1.39%
2013-08-01	0	0.360	0.340	0.360	0.340	0.360	1,391,000	491,360	0.3532	14.40	13.60	14.40	13.60	14.40	34,775	14.130	-4.00%
2013-07-31	0	0.375	0.375	0.390	0.375	0.385	2,155,000	817,655	0.3794	15.00	15.00	15.60	15.00	15.40	53,875	15.177	-1.32%
2013-07-30	0	0.380	0.380	0.390	0.380	0.430	7,710,000	3,125,370	0.4054	15.20	15.20	15.60	15.20	17.20	192,750	16.215	-10.59%
2013-07-29	0	0.425	0.420	0.425	0.360	0.445	12,784,000	5,176,020	0.4049	17.00	16.80	17.00	14.40	17.80	319,600	16.195	16.44%
2013-07-26	0	0.365	0.365	0.370	0.350	0.380	7,910,000	2,875,610	0.3635	14.60	14.60	14.80	14.00	15.20	197,750	14.542	5.80%
2013-07-25	0	0.345	0.340	0.350	0.305	0.350	6,545,000	2,192,300	0.3350	13.80	13.60	14.00	12.20	14.00	163,625	13.398	11.29%
2013-07-24	0	0.310	0.305	0.315	0.300	0.315	1,588,000	491,555	0.3095	12.40	12.20	12.60	12.00	12.60	39,700	12.382	3.33%
2013-07-23	0	0.300	0.300	0.310	0.290	0.330	4,061,000	1,265,210	0.3116	12.00	12.00	12.40	11.60	13.20	101,525	12.462	-3.23%
2013-07-22	0	0.310	0.295	0.310	0.295	0.320	3,173,000	982,265	0.3096	12.40	11.80	12.40	11.80	12.80	79,325	12.383	3.33%
2013-07-19	0	0.300	0.295	0.300	0.290	0.305	2,525,000	755,780	0.2993	12.00	11.80	12.00	11.60	12.20	63,125	11.973	5.26%
2013-07-18	0	0.285	0.285	0.300	0.275	0.300	570,000	165,450	0.2903	11.40	11.40	12.00	11.00	12.00	14,250	11.611	1.79%
2013-07-17	0	0.280	0.280	0.285	0.275	0.295	516,000	143,720	0.2785	11.20	11.20	11.40	11.00	11.80	12,900	11.141	-1.75%
2013-07-16	0	0.285	0.280	0.285	0.275	0.295	1,316,000	383,210	0.2912	11.40	11.20	11.40	11.00	11.80	32,900	11.648	-3.39%
2013-07-15	0	0.295	0.280	0.295	0.285	0.300	140,000	41,700	0.2979	11.80	11.20	11.80	11.40	12.00	3,500	11.914	3.51%
2013-07-12	0	0.285	0.285	0.290	0.280	0.300	510,000	146,950	0.2881	11.40	11.40	11.60	11.20	12.00	12,750	11.525	-5.00%
2013-07-11	0	0.300	0.285	0.300	0.300	0.300	300,000	90,000	0.3000	12.00	11.40	12.00	12.00	12.00	7,500	12.000	-1.64%
2013-07-10	0	0.305	0.285	0.305	0.260	0.305	589,000	168,830	0.2866	12.20	11.40	12.20	10.40	12.20	14,725	11.466	3.39%
2013-07-09	0	0.295	0.295	0.310	0.295	0.300	370,000	110,350	0.2982	11.80	11.80	12.40	11.80	12.00	9,250	11.930	-4.84%
2013-07-08	0	0.310	0.295	0.310	0.290	0.310	1,760,000	543,050	0.3086	12.40	11.80	12.40	11.60	12.40	44,000	12.342	1.64%
2013-07-05	0	0.305	0.295	0.310	0.290	0.310	2,193,000	659,555	0.3008	12.20	11.80	12.40	11.60	12.40	54,825	12.030	3.39%
2013-07-04	0	0.295	0.290	0.295	0.265	0.295	955,000	268,335	0.2810	11.80	11.60	11.80	10.60	11.80	23,875	11.239	3.51%
2013-07-03	0	0.285	0.265	0.285	0.265	0.285	1,198,000	326,240	0.2723	11.40	10.60	11.40	10.60	11.40	29,950	10.893	-3.39%
2013-07-02	0	0.295	0.290	0.295	0.290	0.330	6,559,000	2,022,060	0.3083	11.80	11.60	11.80	11.60	13.20	163,975	12.332	0.00%
2013-06-28	0	0.295	0.295	0.300	0.290	0.310	7,229,000	2,184,770	0.3022	11.80	11.80	12.00	11.60	12.40	180,725	12.089	3.51%
2013-06-27	0	0.285	0.275	0.285	0.270	0.295	2,189,000	618,370	0.2825	11.40	11.00	11.40	10.80	11.80	54,725	11.300	5.56%
2013-06-26	0	0.270	0.260	0.270	0.249	0.275	1,988,000	514,110	0.2586	10.80	10.40	10.80	9.960	11.00	49,700	10.344	8.43%
2013-06-25	0	0.249	0.246	0.249	0.216	0.260	4,929,000	1,176,126	0.2386	9.960	9.840	9.960	8.640	10.40	123,225	9.5445	-7.78%
2013-06-24	0	0.270	0.275	0.280	0.250	0.310	5,745,000	1,613,730	0.2809	10.80	11.00	11.20	10.000	12.40	143,625	11.236	5.88%
2013-06-21	0	0.255	0.250	0.255	0.210	0.260	3,310,000	780,544	0.2358	10.20	10.000	10.20	8.400	10.40	82,750	9.4326	15.91%
2013-06-20	0	0.220	0.220	0.223	0.205	0.235	6,672,000	1,498,525	0.2246	8.800	8.800	8.920	8.200	9.400	166,800	8.9840	4.76%
2013-06-19	0	0.210	0.205	0.218	0.200	0.218	3,184,000	664,996	0.2089	8.400	8.200	8.720	8.000	8.720	79,600	8.3542	0.00%
2013-06-18	0	0.210	0.202	0.210	0.188	0.210	1,780,000	363,291	0.2041	8.400	8.080	8.400	7.520	8.400	44,500	8.1638	-1.41%
2013-06-17	0	0.213	0.211	0.220	0.205	0.234	4,138,000	917,810	0.2218	8.520	8.440	8.800	8.200	9.360	103,450	8.8720	3.90%
2013-06-14	0	0.205	0.205	0.208	0.165	0.218	6,570,000	1,315,709	0.2003	8.200	8.200	8.320	6.600	8.720	164,250	8.0104	28.13%
2013-06-13	0	0.160	0.153	0.179	0.160	0.160	100,000	16,000	0.1600	6.400	6.120	7.160	6.400	6.400	2,500	6.4000	0.00%
2013-06-11	0	0.160	0.158	0.176	-	-	9,000	1,458	0.1620	6.400	6.320	7.040	-	-	225	6.4800	0.00%
2013-06-10	0	0.160	0.160	0.179	0.157	0.157	50,000	7,850	0.1570	6.400	6.400	7.160	6.280	6.280	1,250	6.2800	-3.03%
2013-06-07	0	0.165	0.159	0.170	0.159	0.165	110,000	17,850	0.1623	6.600	6.360	6.800	6.360	6.600	2,750	6.4909	3.77%
2013-06-06	0	0.159	0.159	0.168	0.153	0.159	109,000	17,040	0.1563	6.360	6.360	6.720	6.120	6.360	2,725	6.2532	-5.36%
2013-06-05	0	0.168	0.166	0.184	-	-	0	0	-	6.720	6.640	7.360	-	-	0	-	0.00%
2013-06-04	0	0.168	0.168	0.183	0.166	0.170	180,000	30,300	0.1683	6.720	6.720	7.320	6.640	6.800	4,500	6.7333	-1.18%
2013-06-03	0	0.170	0.170	0.175	0.165	0.170	78,000	13,140	0.1685	6.800	6.800	7.000	6.600	6.800	1,950	6.7385	0.00%
2013-05-31	0	0.170	0.170	0.180	0.166	0.170	321,000	54,680	0.1703	6.800	6.800	7.200	6.640	6.800	8,025	6.8137	-2.30%
2013-05-30	0	0.174	0.174	0.184	0.174	0.174	25,000	4,350	0.1740	6.960	6.960	7.360	6.960	6.960	625	6.9600	-1.14%
2013-05-29	0	0.176	0.176	0.183	0.176	0.187	426,000	77,759	0.1825	7.040	7.040	7.320	7.040	7.480	10,650	7.3013	-3.83%
2013-05-28	0	0.183	0.179	0.183	0.175	0.183	800,000	144,164	0.1802	7.320	7.160	7.320	7.000	7.320	20,000	7.2082	4.57%
2013-05-27	0	0.175	0.163	0.175	0.173	0.178	1,100,000	193,780	0.1762	7.000	6.520	7.000	6.920	7.120	27,500	7.0465	2.94%
2013-05-24	0	0.170	0.156	0.170	0.174	0.175	81,000	14,125	0.1744	6.800	6.240	6.800	6.960	7.000	2,025	6.9753	8.28%
2013-05-23	0	0.157	0.154	0.157	0.154	0.157	118,000	18,313	0.1552	6.280	6.160	6.280	6.160	6.280	2,950	6.2078	1.95%
2013-05-22	0	0.154	0.154	0.164	0.153	0.165	280,000	45,240	0.1616	6.160	6.160	6.560	6.120	6.600	7,000	6.4629	-5.52%
2013-05-21	0	0.163	0.163	0.174	0.161	0.176	375,000	61,365	0.1636	6.520	6.520	6.960	6.440	7.040	9,375	6.5456	1.24%
2013-05-20	0	0.161	0.161	0.173	0.150	0.150	8,000	1,200	0.1500	6.440	6.440	6.920	6.000	6.000	200	6.0000	-2.42%
2013-05-16	0	0.165	0.165	0.170	0.165	0.170	661,000	110,285	0.1668	6.600	6.600	6.800	6.600	6.800	16,525	6.6738	0.00%
2013-05-15	0	0.165	0.160	0.169	-	-	0	0	-	6.600	6.400	6.760	-	-	0	-	0.00%
2013-05-14	0	0.165	0.165	0.170	0.160	0.165	368,000	60,150	0.1635	6.600	6.600	6.800	6.400	6.600	9,200	6.5380	-2.94%
2013-05-13	0	0.170	0.160	0.170	0.170	0.170	400,000	68,000	0.1700	6.800	6.400	6.800	6.800	6.800	10,000	6.8000	3.66%
2013-05-10	0	0.164	0.164	0.169	0.164	0.170	315,000	52,560	0.1669	6.560	6.560	6.760	6.560	6.800	7,875	6.6743	-3.53%
2013-05-09	0	0.170	0.160	0.170	0.170	0.174	500,000	86,190	0.1724	6.800	6.400	6.800	6.800	6.960	12,500	6.8952	6.25%
2013-05-08	0	0.160	0.160	0.169	0.160	0.161	135,000	21,650	0.1604	6.400	6.400	6.760	6.400	6.440	3,375	6.4148	-1.23%
2013-05-07	0	0.162	0.159	0.162	0.162	0.163	166,000	27,052	0.1630	6.480	6.360	6.480	6.480	6.520	4,150	6.5186	-6.36%
2013-05-06	0	0.173	0.160	0.173	0.170	0.173	300,000	51,270	0.1709	6.920	6.400	6.920	6.800	6.920	7,500	6.8360	-1.14%
2013-05-03	0	0.175	0.162	0.175	0.177	0.177	150,000	26,550	0.1770	7.000	6.480	7.000	7.080	7.080	3,750	7.0800	-1.13%
2013-05-02	0	0.177	0.160	0.177	0.177	0.178	100,000	17,790	0.1779	7.080	6.400	7.080	7.080	7.120	2,500	7.1160	5.99%
2013-04-30	0	0.167	0.154	0.167	0.167	0.167	1,000	167	0.1670	6.680	6.160	6.680	6.680	6.680	25	6.6800	2.45%
2013-04-29	0	0.163	0.148	0.163	0.151	0.163	120,000	19,322	0.1610	6.520	5.920	6.520	6.040	6.520	3,000	6.4407	7.95%
2013-04-26	0	0.151	0.151	0.153	0.150	0.153	360,000	54,034	0.1501	6.040	6.040	6.120	6.000	6.120	9,000	6.0038	-1.31%
2013-04-25	0	0.153	0.152	0.154	-	-	0	0	-	6.120	6.080	6.160	-	-	0	-	0.00%
2013-04-24	0	0.153	0.153	0.167	0.153	0.153	50,000	7,650	0.1530	6.120	6.120	6.680	6.120	6.120	1,250	6.1200	-5.56%
2013-04-23	0	0.162	0.162	0.167	0.162	0.162	120,000	19,440	0.1620	6.480	6.480	6.680	6.480	6.480	3,000	6.4800	-3.57%
2013-04-22	0	0.168	0.157	0.168	-	-	0	0	-	6.720	6.280	6.720	-	-	0	-	0.00%
2013-04-19	0	0.168	0.158	0.172	-	-	0	0	-	6.720	6.320	6.880	-	-	0	-	0.00%
2013-04-18	0	0.168	0.162	0.168	0.167	0.169	100,000	16,878	0.1688	6.720	6.480	6.720	6.680	6.760	2,500	6.7512	7.69%
2013-04-17	0	0.156	0.156	0.167	0.154	0.154	30,000	4,620	0.1540	6.240	6.240	6.680	6.160	6.160	750	6.1600	-7.14%
2013-04-16	0	0.168	0.155	0.168	0.168	0.169	510,000	85,690	0.1680	6.720	6.200	6.720	6.720	6.760	12,750	6.7208	-0.59%
2013-04-15	0	0.169	0.153	0.169	0.150	0.170	659,000	104,807	0.1590	6.760	6.120	6.760	6.000	6.800	16,475	6.3616	8.33%
2013-04-12	0	0.156	0.156	0.160	0.155	0.162	154,000	24,708	0.1604	6.240	6.240	6.400	6.200	6.480	3,850	6.4177	0.00%
2013-04-11	0	0.156	0.156	0.159	0.150	0.162	1,219,000	189,432	0.1554	6.240	6.240	6.360	6.000	6.480	30,475	6.2160	-5.45%
2013-04-10	0	0.165	0.162	0.167	-	-	0	0	-	6.600	6.480	6.680	-	-	0	-	0.00%
2013-04-09	0	0.165	0.165	0.170	0.165	0.168	41,000	6,876	0.1677	6.600	6.600	6.800	6.600	6.720	1,025	6.7083	-1.79%
2013-04-08	0	0.168	0.161	0.177	-	-	0	0	-	6.720	6.440	7.080	-	-	0	-	0.00%
2013-04-05	0	0.168	0.165	0.169	0.165	0.168	791,000	130,698	0.1652	6.720	6.600	6.760	6.600	6.720	19,775	6.6093	-1.18%
2013-04-03	0	0.170	0.169	0.172	0.170	0.171	133,000	22,619	0.1701	6.800	6.760	6.880	6.800	6.840	3,325	6.8027	-5.56%
2013-04-02	0	0.180	0.171	0.183	0.170	0.180	1,099,000	187,960	0.1710	7.200	6.840	7.320	6.800	7.200	27,475	6.8411	-2.17%
2013-03-28	0	0.184	0.171	0.184	0.170	0.184	290,000	50,560	0.1743	7.360	6.840	7.360	6.800	7.360	7,250	6.9738	6.36%
2013-03-27	0	0.173	0.173	0.184	0.173	0.173	19,000	3,287	0.1730	6.920	6.920	7.360	6.920	6.920	475	6.9200	0.00%
2013-03-26	0	0.173	0.166	0.173	0.165	0.173	76,000	13,140	0.1729	6.920	6.640	6.920	6.600	6.920	1,900	6.9158	-0.57%
2013-03-25	0	0.174	0.170	0.174	0.174	0.174	221,000	38,454	0.1740	6.960	6.800	6.960	6.960	6.960	5,525	6.9600	-0.57%
2013-03-22	0	0.175	0.172	0.175	0.171	0.175	712,000	122,390	0.1719	7.000	6.880	7.000	6.840	7.000	17,800	6.8758	2.94%
2013-03-21	0	0.170	0.170	0.175	0.160	0.175	1,803,000	301,449	0.1672	6.800	6.800	7.000	6.400	7.000	45,075	6.6877	-5.56%
2013-03-20	0	0.180	0.176	0.180	0.180	0.180	270,000	48,600	0.1800	7.200	7.040	7.200	7.200	7.200	6,750	7.2000	5.26%
2013-03-19	0	0.171	0.171	0.177	0.169	0.177	1,698,000	295,204	0.1739	6.840	6.840	7.080	6.760	7.080	42,450	6.9542	-5.00%
2013-03-18	0	0.180	0.180	0.183	0.179	0.185	1,707,000	308,940	0.1810	7.200	7.200	7.320	7.160	7.400	42,675	7.2394	-7.22%
2013-03-15	0	0.194	0.188	0.194	0.194	0.194	2,020,000	383,880	0.1900	7.760	7.520	7.760	7.760	7.760	50,500	7.6016	0.52%
2013-03-14	0	0.193	0.186	0.194	-	-	0	0	-	7.720	7.440	7.760	-	-	0	-	0.00%
2013-03-13	0	0.193	0.190	0.193	0.193	0.194	202,000	39,186	0.1940	7.720	7.600	7.720	7.720	7.760	5,050	7.7596	-0.52%
2013-03-12	0	0.194	0.189	0.194	-	-	0	0	-	7.760	7.560	7.760	-	-	0	-	-0.51%
2013-03-11	0	0.195	0.190	0.196	0.195	0.197	1,375,000	268,475	0.1953	7.800	7.600	7.840	7.800	7.880	34,375	7.8102	0.00%
2013-03-08	0	0.195	0.190	0.199	0.190	0.195	1,449,000	275,546	0.1902	7.800	7.600	7.960	7.600	7.800	36,225	7.6065	-2.01%
2013-03-07	0	0.199	0.191	0.199	0.191	0.200	352,000	67,679	0.1923	7.960	7.640	7.960	7.640	8.000	8,800	7.6908	0.00%
2013-03-06	0	0.199	0.191	0.199	0.190	0.200	150,000	29,000	0.1933	7.960	7.640	7.960	7.600	8.000	3,750	7.7333	4.74%
2013-03-05	0	0.190	0.190	0.196	0.190	0.190	270,000	51,300	0.1900	7.600	7.600	7.840	7.600	7.600	6,750	7.6000	0.00%
2013-03-04	0	0.190	0.190	0.200	0.190	0.200	166,000	32,140	0.1936	7.600	7.600	8.000	7.600	8.000	4,150	7.7446	-5.00%
2013-03-01	0	0.200	0.200	0.215	0.200	0.200	30,000	6,000	0.2000	8.000	8.000	8.600	8.000	8.000	750	8.0000	0.00%
2013-02-28	0	0.200	0.200	0.209	0.193	0.200	138,000	27,065	0.1961	8.000	8.000	8.360	7.720	8.000	3,450	7.8449	3.09%
2013-02-27	0	0.194	0.194	0.212	-	-	0	0	-	7.760	7.760	8.480	-	-	0	-	0.00%
2013-02-26	0	0.194	0.194	0.201	0.193	0.196	185,000	36,047	0.1948	7.760	7.760	8.040	7.720	7.840	4,625	7.7939	-7.18%
2013-02-25	0	0.209	0.196	0.210	0.190	0.209	181,000	36,290	0.2005	8.360	7.840	8.400	7.600	8.360	4,525	8.0199	7.18%
2013-02-22	0	0.195	0.195	0.207	-	-	0	0	-	7.800	7.800	8.280	-	-	0	-	1.04%
2013-02-21	0	0.193	0.193	0.207	0.189	0.207	201,000	41,337	0.2057	7.720	7.720	8.280	7.560	8.280	5,025	8.2263	-6.76%
2013-02-20	0	0.207	0.207	0.217	0.207	0.207	4,000	828	0.2070	8.280	8.280	8.680	8.280	8.280	100	8.2800	0.00%
2013-02-19	0	0.207	0.206	0.212	0.207	0.210	504,000	105,830	0.2100	8.280	8.240	8.480	8.280	8.400	12,600	8.3992	-0.48%
2013-02-18	0	0.208	0.208	0.216	0.204	0.207	267,000	54,691	0.2048	8.320	8.320	8.640	8.160	8.280	6,675	8.1934	1.96%
2013-02-15	0	0.204	0.204	0.216	0.204	0.212	791,000	166,366	0.2103	8.160	8.160	8.640	8.160	8.480	19,775	8.4129	-2.39%
2013-02-14	0	0.209	0.201	0.209	0.200	0.209	713,000	144,376	0.2025	8.360	8.040	8.360	8.000	8.360	17,825	8.0996	-0.48%
2013-02-08	0	0.210	0.210	0.216	0.209	0.220	1,534,000	331,008	0.2158	8.400	8.400	8.640	8.360	8.800	38,350	8.6312	5.53%
2013-02-07	0	0.199	0.199	0.212	0.198	0.200	236,000	47,150	0.1998	7.960	7.960	8.480	7.920	8.000	5,900	7.9915	-5.24%
2013-02-06	0	0.210	0.194	0.210	0.192	0.215	3,708,000	718,203	0.1937	8.400	7.760	8.400	7.680	8.600	92,700	7.7476	2.44%
2013-02-05	0	0.205	0.205	0.219	0.199	0.200	250,000	49,800	0.1992	8.200	8.200	8.760	7.960	8.000	6,250	7.9680	0.00%
2013-02-04	0	0.205	0.205	0.210	0.197	0.205	1,248,000	252,741	0.2025	8.200	8.200	8.400	7.880	8.200	31,200	8.1007	-0.97%
2013-02-01	0	0.207	0.207	0.217	0.198	0.210	1,054,000	214,365	0.2034	8.280	8.280	8.680	7.920	8.400	26,350	8.1353	-1.90%
2013-01-31	0	0.211	0.207	0.220	-	-	0	0	-	8.440	8.280	8.800	-	-	0	-	0.00%
2013-01-30	0	0.211	0.209	0.211	0.210	0.216	1,194,000	251,319	0.2105	8.440	8.360	8.440	8.400	8.640	29,850	8.4194	-2.31%
2013-01-29	0	0.216	0.211	0.216	0.210	0.225	2,437,000	521,721	0.2141	8.640	8.440	8.640	8.400	9.000	60,925	8.5633	-3.57%
2013-01-28	0	0.224	0.224	0.233	0.222	0.240	300,000	69,040	0.2301	8.960	8.960	9.320	8.880	9.600	7,500	9.2053	-2.18%
2013-01-25	0	0.229	0.222	0.229	0.215	0.250	3,837,000	880,733	0.2295	9.160	8.880	9.160	8.600	10.000	95,925	9.1815	-4.18%
2013-01-24	0	0.239	0.238	0.243	0.235	0.265	10,544,000	2,614,375	0.2479	9.560	9.520	9.720	9.400	10.60	263,600	9.9180	-1.24%
2013-01-23	0	0.242	0.238	0.240	0.219	0.247	26,765,000	6,189,605	0.2313	9.680	9.520	9.600	8.760	9.880	669,125	9.2503	13.62%
2013-01-22	0	0.213	0.211	0.213	0.200	0.214	11,045,000	2,324,718	0.2105	8.520	8.440	8.520	8.000	8.560	276,125	8.4191	6.50%
2013-01-21	0	0.200	0.194	0.200	0.190	0.201	1,158,000	227,228	0.1962	8.000	7.760	8.000	7.600	8.040	28,950	7.8490	2.56%
2013-01-18	0	0.195	0.195	0.197	0.179	0.196	7,243,000	1,386,984	0.1915	7.800	7.800	7.880	7.160	7.840	181,075	7.6597	2.63%
2013-01-17	0	0.190	0.187	0.194	0.190	0.195	1,300,000	251,800	0.1937	7.600	7.480	7.760	7.600	7.800	32,500	7.7477	-1.55%
2013-01-16	0	0.193	0.193	0.196	0.188	0.199	2,590,000	499,160	0.1927	7.720	7.720	7.840	7.520	7.960	64,750	7.7090	3.76%
2013-01-15	0	0.186	0.186	0.193	0.185	0.185	520,000	96,200	0.1850	7.440	7.440	7.720	7.400	7.400	13,000	7.4000	0.54%
2013-01-14	0	0.185	0.185	0.192	0.181	0.185	460,000	85,200	0.1852	7.400	7.400	7.680	7.240	7.400	11,500	7.4087	-0.54%
2013-01-11	0	0.186	0.186	0.190	0.185	0.194	570,000	107,872	0.1892	7.440	7.440	7.600	7.400	7.760	14,250	7.5700	-4.12%
2013-01-10	0	0.194	0.190	0.194	0.188	0.195	3,894,000	751,637	0.1930	7.760	7.600	7.760	7.520	7.800	97,350	7.7210	2.11%
2013-01-09	0	0.190	0.187	0.190	0.190	0.195	2,033,000	387,090	0.1904	7.600	7.480	7.600	7.600	7.800	50,825	7.6161	-2.56%
2013-01-08	0	0.195	0.183	0.184	0.160	0.195	8,439,000	1,415,102	0.1677	7.800	7.320	7.360	6.400	7.800	210,975	6.7074	8.94%
2013-01-07	0	0.179	0.179	0.182	0.174	0.196	8,185,000	1,534,576	0.1875	7.160	7.160	7.280	6.960	7.840	204,625	7.4995	-8.67%
2013-01-04	0	0.196	0.196	0.198	0.195	0.199	2,217,000	434,615	0.1960	7.840	7.840	7.920	7.800	7.960	55,425	7.8415	-2.00%
2013-01-03	0	0.200	0.198	0.201	0.195	0.203	1,963,000	389,000	0.1982	8.000	7.920	8.040	7.800	8.120	49,075	7.9266	-1.48%
2013-01-02	0	0.203	0.200	0.205	0.200	0.210	1,001,000	205,894	0.2057	8.120	8.000	8.200	8.000	8.400	25,025	8.2275	1.50%
2012-12-31	0	0.200	0.198	0.200	0.195	0.200	477,000	94,527	0.1982	8.000	7.920	8.000	7.800	8.000	11,925	7.9268	-2.44%
2012-12-28	0	0.205	0.198	0.205	-	-	0	0	-	8.200	7.920	8.200	-	-	0	-	-4.21%
2012-12-27	0	0.214	0.202	0.214	0.195	0.214	1,811,000	353,164	0.1950	8.560	8.080	8.560	7.800	8.560	45,275	7.8004	2.88%
2012-12-24	0	0.208	0.200	0.208	0.200	0.209	20,000	4,126	0.2063	8.320	8.000	8.320	8.000	8.360	500	8.2520	5.58%
2012-12-21	0	0.197	0.195	0.199	0.195	0.204	1,485,000	297,738	0.2005	7.880	7.800	7.960	7.800	8.160	37,125	8.0199	-7.08%
2012-12-20	0	0.212	0.204	0.212	0.201	0.212	102,000	20,517	0.2011	8.480	8.160	8.480	8.040	8.480	2,550	8.0459	-3.20%
2012-12-19	0	0.219	0.205	0.219	0.198	0.219	630,000	131,886	0.2093	8.760	8.200	8.760	7.920	8.760	15,750	8.3737	4.29%
2012-12-18	0	0.210	0.200	0.210	-	-	0	0	-	8.400	8.000	8.400	-	-	0	-	0.00%
2012-12-17	0	0.210	0.202	0.212	0.203	0.220	85,000	17,702	0.2083	8.400	8.080	8.480	8.120	8.800	2,125	8.3304	-3.23%
2012-12-14	0	0.217	0.209	0.217	0.201	0.220	216,000	45,464	0.2105	8.680	8.360	8.680	8.040	8.800	5,400	8.4193	5.85%
2012-12-13	0	0.205	0.202	0.205	0.205	0.205	4,000	820	0.2050	8.200	8.080	8.200	8.200	8.200	100	8.2000	-2.38%
2012-12-12	0	0.210	0.205	0.210	0.202	0.210	402,000	81,820	0.2035	8.400	8.200	8.400	8.080	8.400	10,050	8.1413	0.00%
2012-12-11	0	0.210	0.203	0.210	0.200	0.210	11,000	2,210	0.2009	8.400	8.120	8.400	8.000	8.400	275	8.0364	0.96%
2012-12-10	0	0.208	0.200	0.208	0.199	0.208	4,000	814	0.2035	8.320	8.000	8.320	7.960	8.320	100	8.1400	2.97%
2012-12-07	0	0.202	0.202	0.206	0.202	0.202	200,000	40,400	0.2020	8.080	8.080	8.240	8.080	8.080	5,000	8.0800	-3.35%
2012-12-06	0	0.209	0.204	0.209	0.205	0.210	512,000	106,781	0.2086	8.360	8.160	8.360	8.200	8.400	12,800	8.3423	-2.79%
2012-12-05	0	0.215	0.210	0.215	0.210	0.220	632,000	133,700	0.2116	8.600	8.400	8.600	8.400	8.800	15,800	8.4620	2.38%
2012-12-04	0	0.210	0.209	0.210	0.195	0.230	1,553,000	323,254	0.2081	8.400	8.360	8.400	7.800	9.200	38,825	8.3259	5.00%
2012-12-03	0	0.200	0.195	0.204	0.195	0.210	711,000	140,344	0.1974	8.000	7.800	8.160	7.800	8.400	17,775	7.8956	0.00%
2012-11-30	0	0.200	0.196	0.200	0.195	0.200	8,000	1,570	0.1963	8.000	7.840	8.000	7.800	8.000	200	7.8500	0.00%
2012-11-29	0	0.200	0.197	0.202	0.195	0.209	190,000	37,790	0.1989	8.000	7.880	8.080	7.800	8.360	4,750	7.9558	-2.44%
2012-11-28	0	0.205	0.195	0.205	0.195	0.220	1,107,000	223,154	0.2016	8.200	7.800	8.200	7.800	8.800	27,675	8.0634	2.50%
2012-11-27	0	0.200	0.196	0.200	0.200	0.200	10,000	2,000	0.2000	8.000	7.840	8.000	8.000	8.000	250	8.0000	0.00%
2012-11-26	0	0.200	0.200	0.203	0.200	0.200	4,000	800	0.2000	8.000	8.000	8.120	8.000	8.000	100	8.0000	2.04%
2012-11-23	0	0.196	0.196	0.202	-	-	0	0	-	7.840	7.840	8.080	-	-	0	-	0.00%
2012-11-22	0	0.196	0.196	0.204	0.195	0.195	122,000	23,790	0.1950	7.840	7.840	8.160	7.800	7.800	3,050	7.8000	-4.39%
2012-11-21	0	0.205	0.195	0.205	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	0.00%
2012-11-20	0	0.205	0.196	0.205	0.195	0.205	293,000	57,145	0.1950	8.200	7.840	8.200	7.800	8.200	7,325	7.8014	0.00%
2012-11-19	0	0.205	0.198	0.210	-	-	0	0	-	8.200	7.920	8.400	-	-	0	-	0.00%
2012-11-16	0	0.205	0.200	0.205	0.200	0.219	181,000	38,835	0.2146	8.200	8.000	8.200	8.000	8.760	4,525	8.5823	-6.39%
2012-11-15	0	0.219	0.195	0.219	0.195	0.219	2,005,000	391,095	0.1951	8.760	7.800	8.760	7.800	8.760	50,125	7.8024	12.31%
2012-11-14	0	0.195	0.195	0.205	0.195	0.195	2,737,000	533,715	0.1950	7.800	7.800	8.200	7.800	7.800	68,425	7.8000	0.00%
2012-11-13	0	0.195	0.195	0.198	0.195	0.195	218,000	42,510	0.1950	7.800	7.800	7.920	7.800	7.800	5,450	7.8000	-1.52%
2012-11-12	0	0.198	0.195	0.198	0.195	0.199	1,101,000	217,855	0.1979	7.920	7.800	7.920	7.800	7.960	27,525	7.9148	-0.50%
2012-11-09	0	0.199	0.196	0.199	-	-	0	0	-	7.960	7.840	7.960	-	-	0	-	-0.50%
2012-11-08	0	0.200	0.191	0.200	-	-	0	0	-	8.000	7.640	8.000	-	-	0	-	0.00%
2012-11-07	0	0.200	0.195	0.200	0.198	0.200	507,000	101,164	0.1995	8.000	7.800	8.000	7.920	8.000	12,675	7.9814	5.26%
2012-11-06	0	0.190	0.189	0.190	0.190	0.195	1,787,000	342,998	0.1919	7.600	7.560	7.600	7.600	7.800	44,675	7.6776	-4.04%
2012-11-05	0	0.198	0.195	0.199	0.198	0.198	60,000	11,880	0.1980	7.920	7.800	7.960	7.920	7.920	1,500	7.9200	-1.00%
2012-11-02	0	0.200	0.196	0.200	-	-	0	0	-	8.000	7.840	8.000	-	-	0	-	0.00%
2012-11-01	0	0.200	0.196	0.200	0.195	0.208	18,000	3,541	0.1967	8.000	7.840	8.000	7.800	8.320	450	7.8689	-0.50%
2012-10-31	0	0.201	0.201	0.209	-	-	0	0	-	8.040	8.040	8.360	-	-	0	-	0.50%
2012-10-30	0	0.200	0.195	0.205	0.200	0.208	785,000	160,280	0.2042	8.000	7.800	8.200	8.000	8.320	19,625	8.1671	-4.31%
2012-10-29	0	0.209	0.198	0.209	0.210	0.210	1,000	210	0.2100	8.360	7.920	8.360	8.400	8.400	25	8.4000	4.50%
2012-10-26	0	0.200	0.196	0.205	0.200	0.200	1,141,000	227,956	0.1998	8.000	7.840	8.200	8.000	8.000	28,525	7.9914	0.00%
2012-10-25	0	0.200	0.200	0.210	-	-	0	0	-	8.000	8.000	8.400	-	-	0	-	0.00%
2012-10-24	0	0.200	0.200	0.211	-	-	0	0	-	8.000	8.000	8.440	-	-	0	-	0.00%
2012-10-22	0	0.200	0.197	0.200	-	-	0	0	-	8.000	7.880	8.000	-	-	0	-	0.00%
2012-10-19	0	0.200	0.196	0.205	0.200	0.210	203,000	40,610	0.2000	8.000	7.840	8.200	8.000	8.400	5,075	8.0020	0.00%
2012-10-18	0	0.200	0.196	0.210	0.200	0.200	320,000	64,000	0.2000	8.000	7.840	8.400	8.000	8.000	8,000	8.0000	0.00%
2012-10-17	0	0.200	0.200	0.205	0.200	0.205	211,000	42,210	0.2000	8.000	8.000	8.200	8.000	8.200	5,275	8.0019	-4.76%
2012-10-16	0	0.210	0.196	0.210	0.195	0.210	129,000	25,365	0.1966	8.400	7.840	8.400	7.800	8.400	3,225	7.8651	2.44%
2012-10-15	0	0.205	0.202	0.209	-	-	0	0	-	8.200	8.080	8.360	-	-	0	-	0.00%
2012-10-12	0	0.205	0.205	0.210	0.200	0.220	1,290,000	260,118	0.2016	8.200	8.200	8.400	8.000	8.800	32,250	8.0657	-6.82%
2012-10-11	0	0.220	0.206	0.225	0.220	0.220	200,000	44,250	0.2213	8.800	8.240	9.000	8.800	8.800	5,000	8.8500	0.00%
2012-10-10	0	0.220	0.205	0.220	0.220	0.220	500,000	110,000	0.2200	8.800	8.200	8.800	8.800	8.800	12,500	8.8000	0.00%
2012-10-09	0	0.220	0.201	0.220	0.200	0.220	53,000	10,630	0.2006	8.800	8.040	8.800	8.000	8.800	1,325	8.0226	4.76%
2012-10-08	0	0.210	0.198	0.210	0.220	0.220	30,000	6,600	0.2200	8.400	7.920	8.400	8.800	8.800	750	8.8000	2.44%
2012-10-05	0	0.205	0.205	0.210	-	-	0	0	-	8.200	8.200	8.400	-	-	0	-	2.50%
2012-10-04	0	0.200	0.195	0.220	-	-	0	0	-	8.000	7.800	8.800	-	-	0	-	0.00%
2012-10-03	0	0.200	0.192	0.210	-	-	0	0	-	8.000	7.680	8.400	-	-	0	-	0.00%
2012-09-28	0	0.200	0.193	0.200	0.200	0.200	49,000	9,800	0.2000	8.000	7.720	8.000	8.000	8.000	1,225	8.0000	2.56%
2012-09-27	0	0.195	0.195	0.208	0.195	0.208	230,000	45,475	0.1977	7.800	7.800	8.320	7.800	8.320	5,750	7.9087	-7.14%
2012-09-26	0	0.210	0.195	0.210	0.200	0.210	500,000	102,200	0.2044	8.400	7.800	8.400	8.000	8.400	12,500	8.1760	0.00%
2012-09-25	0	0.210	0.201	0.210	-	-	0	0	-	8.400	8.040	8.400	-	-	0	-	0.00%
2012-09-24	0	0.210	0.202	0.210	0.210	0.214	200,000	42,400	0.2120	8.400	8.080	8.400	8.400	8.560	5,000	8.4800	-1.87%
2012-09-21	0	0.214	0.200	0.214	0.195	0.215	407,000	81,712	0.2008	8.560	8.000	8.560	7.800	8.600	10,175	8.0307	-1.83%
2012-09-20	0	0.218	0.192	0.218	0.195	0.218	1,001,000	199,518	0.1993	8.720	7.680	8.720	7.800	8.720	25,025	7.9727	5.83%
2012-09-19	0	0.206	0.206	0.219	0.206	0.222	975,000	211,291	0.2167	8.240	8.240	8.760	8.240	8.880	24,375	8.6683	0.49%
2012-09-18	0	0.205	0.195	0.209	-	-	0	0	-	8.200	7.800	8.360	-	-	0	-	0.00%
2012-09-17	0	0.205	0.200	0.205	0.200	0.207	674,000	135,351	0.2008	8.200	8.000	8.200	8.000	8.280	16,850	8.0327	-6.39%
2012-09-14	0	0.219	0.201	0.219	0.200	0.219	92,000	18,427	0.2003	8.760	8.040	8.760	8.000	8.760	2,300	8.0117	4.29%
2012-09-13	0	0.210	0.203	0.220	-	-	0	0	-	8.400	8.120	8.800	-	-	0	-	0.00%
2012-09-12	0	0.210	0.210	0.220	0.210	0.220	439,000	92,380	0.2104	8.400	8.400	8.800	8.400	8.800	10,975	8.4173	-4.55%
2012-09-11	0	0.220	0.216	0.228	0.215	0.228	498,000	108,547	0.2180	8.800	8.640	9.120	8.600	9.120	12,450	8.7186	2.33%
2012-09-10	0	0.215	0.194	0.215	-	-	0	0	-	8.600	7.760	8.600	-	-	0	-	0.00%
2012-09-07	0	0.215	0.199	0.215	0.205	0.215	61,000	13,015	0.2134	8.600	7.960	8.600	8.200	8.600	1,525	8.5344	4.88%
2012-09-06	0	0.205	0.205	0.215	0.205	0.205	43,000	8,815	0.2050	8.200	8.200	8.600	8.200	8.200	1,075	8.2000	0.00%
2012-09-05	0	0.205	0.186	0.208	0.200	0.205	320,000	65,050	0.2033	8.200	7.440	8.320	8.000	8.200	8,000	8.1312	2.50%
2012-09-04	0	0.200	0.200	0.210	0.200	0.210	261,000	53,700	0.2057	8.000	8.000	8.400	8.000	8.400	6,525	8.2299	0.00%
2012-09-03	0	0.200	0.192	0.200	-	-	0	0	-	8.000	7.680	8.000	-	-	0	-	0.00%
2012-08-31	0	0.200	0.191	0.205	0.200	0.200	199,000	39,800	0.2000	8.000	7.640	8.200	8.000	8.000	4,975	8.0000	0.00%
2012-08-30	0	0.200	0.190	0.200	0.192	0.200	349,000	68,508	0.1963	8.000	7.600	8.000	7.680	8.000	8,725	7.8519	3.09%
2012-08-29	0	0.194	0.192	0.217	0.194	0.206	156,000	31,814	0.2039	7.760	7.680	8.680	7.760	8.240	3,900	8.1574	-6.73%
2012-08-28	0	0.208	0.208	0.217	0.205	0.232	316,000	67,700	0.2142	8.320	8.320	8.680	8.200	9.280	7,900	8.5696	-3.70%
2012-08-27	0	0.216	0.216	0.223	0.216	0.216	108,000	23,328	0.2160	8.640	8.640	8.920	8.640	8.640	2,700	8.6400	-8.86%
2012-08-24	0	0.237	0.237	0.238	0.216	0.237	93,000	20,151	0.2167	9.480	9.480	9.520	8.640	9.480	2,325	8.6671	9.72%
2012-08-23	0	0.216	0.216	0.236	0.216	0.236	23,000	5,262	0.2288	8.640	8.640	9.440	8.640	9.440	575	9.1513	-8.47%
2012-08-22	0	0.236	0.220	0.236	-	-	0	0	-	9.440	8.800	9.440	-	-	0	-	0.00%
2012-08-21	0	0.236	0.225	0.236	0.202	0.236	172,000	38,876	0.2260	9.440	9.000	9.440	8.080	9.440	4,300	9.0409	-1.26%
2012-08-20	0	0.239	0.204	0.239	0.220	0.239	8,000	1,821	0.2276	9.560	8.160	9.560	8.800	9.560	200	9.1050	17.16%
2012-08-17	0	0.204	0.204	0.213	0.200	0.204	110,000	22,400	0.2036	8.160	8.160	8.520	8.000	8.160	2,750	8.1455	-6.42%
2012-08-16	0	0.218	0.218	0.225	-	-	0	0	-	8.720	8.720	9.000	-	-	0	-	0.46%
2012-08-15	0	0.217	0.217	0.219	0.217	0.217	47,000	10,199	0.2170	8.680	8.680	8.760	8.680	8.680	1,175	8.6800	0.00%
2012-08-14	0	0.217	0.212	0.217	0.210	0.217	263,000	56,438	0.2146	8.680	8.480	8.680	8.400	8.680	6,575	8.5837	-3.56%
2012-08-13	0	0.225	0.225	0.230	0.225	0.226	197,000	44,345	0.2251	9.000	9.000	9.200	9.000	9.040	4,925	9.0041	0.00%
2012-08-10	0	0.225	0.225	0.230	0.224	0.230	130,000	29,730	0.2287	9.000	9.000	9.200	8.960	9.200	3,250	9.1477	-8.16%
2012-08-09	0	0.245	0.230	0.245	0.245	0.250	550,000	136,995	0.2491	9.800	9.200	9.800	9.800	10.000	13,750	9.9633	2.51%
2012-08-08	0	0.239	0.204	0.239	-	-	0	0	-	9.560	8.160	9.560	-	-	0	-	0.00%
2012-08-07	0	0.239	0.205	0.239	0.205	0.239	17,000	3,520	0.2071	9.560	8.200	9.560	8.200	9.560	425	8.2824	3.91%
2012-08-06	0	0.230	0.211	0.230	0.210	0.230	31,000	6,640	0.2142	9.200	8.440	9.200	8.400	9.200	775	8.5677	6.98%
2012-08-03	0	0.215	0.204	0.244	-	-	0	0	-	8.600	8.160	9.760	-	-	0	-	0.00%
2012-08-02	0	0.215	0.215	0.219	0.215	0.216	100,000	21,566	0.2157	8.600	8.600	8.760	8.600	8.640	2,500	8.6264	-4.44%
2012-08-01	0	0.225	0.225	0.230	0.225	0.239	141,000	32,431	0.2300	9.000	9.000	9.200	9.000	9.560	3,525	9.2003	-5.86%
2012-07-31	0	0.239	0.211	0.239	0.210	0.239	170,000	38,210	0.2248	9.560	8.440	9.560	8.400	9.560	4,250	8.9906	2.14%
2012-07-30	0	0.234	0.227	0.234	-	-	0	0	-	9.360	9.080	9.360	-	-	0	-	0.00%
2012-07-27	0	0.234	0.234	0.241	0.234	0.235	60,000	14,070	0.2345	9.360	9.360	9.640	9.360	9.400	1,500	9.3800	-2.50%
2012-07-26	0	0.240	0.235	0.250	0.235	0.240	465,000	110,291	0.2372	9.600	9.400	10.000	9.400	9.600	11,625	9.4874	0.42%
2012-07-25	0	0.239	0.239	0.245	0.237	0.237	25,000	5,925	0.2370	9.560	9.560	9.800	9.480	9.480	625	9.4800	-6.27%
2012-07-24	0	0.255	0.240	0.255	0.236	0.260	44,000	10,508	0.2388	10.20	9.600	10.20	9.440	10.40	1,100	9.5527	0.00%
2012-07-23	0	0.255	0.236	0.255	0.270	0.270	2,934,000	789,930	0.2692	10.20	9.440	10.20	10.80	10.80	73,350	10.769	2.00%
2012-07-20	0	0.250	0.239	0.250	0.255	0.255	400,000	102,000	0.2550	10.000	9.560	10.000	10.20	10.20	10,000	10.200	0.00%
2012-07-19	0	0.250	0.240	0.260	0.240	0.250	185,000	45,400	0.2454	10.000	9.600	10.40	9.600	10.000	4,625	9.8162	4.17%
2012-07-18	0	0.240	0.240	0.260	0.240	0.250	210,000	52,400	0.2495	9.600	9.600	10.40	9.600	10.000	5,250	9.9810	-4.00%
2012-07-17	0	0.250	0.250	0.270	0.250	0.250	60,000	15,000	0.2500	10.000	10.000	10.80	10.000	10.000	1,500	10.0000	0.00%
2012-07-16	0	0.250	0.250	0.270	0.250	0.250	10,000	2,500	0.2500	10.000	10.000	10.80	10.000	10.000	250	10.0000	0.00%
2012-07-13	0	0.250	0.250	0.265	0.240	0.265	3,396,000	846,215	0.2492	10.000	10.000	10.60	9.600	10.60	84,900	9.9672	-5.66%
2012-07-12	0	0.265	0.265	0.290	0.227	0.255	1,639,000	403,796	0.2464	10.60	10.60	11.60	9.080	10.20	40,975	9.8547	1.92%
2012-07-11	0	0.260	0.260	0.280	0.260	0.260	5,000	1,300	0.2600	10.40	10.40	11.20	10.40	10.40	125	10.400	-3.70%
2012-07-10	0	0.270	0.250	0.270	0.270	0.270	153,000	41,310	0.2700	10.80	10.000	10.80	10.80	10.80	3,825	10.800	0.00%
2012-07-09	0	0.270	0.270	0.295	0.270	0.270	320,000	86,400	0.2700	10.80	10.80	11.80	10.80	10.80	8,000	10.800	-1.82%
2012-07-06	0	0.275	0.270	0.275	0.265	0.280	918,000	255,920	0.2788	11.00	10.80	11.00	10.60	11.20	22,950	11.151	5.77%
2012-07-05	0	0.260	0.260	0.295	0.260	0.260	2,000	520	0.2600	10.40	10.40	11.80	10.40	10.40	50	10.400	1.96%
2012-07-04	0	0.255	0.255	0.260	-	-	0	0	-	10.20	10.20	10.40	-	-	0	-	0.00%
2012-07-03	0	0.255	0.255	0.260	0.255	0.260	210,000	53,555	0.2550	10.20	10.20	10.40	10.20	10.40	5,250	10.201	-3.77%
2012-06-29	0	0.265	0.255	0.270	0.255	0.265	104,000	27,520	0.2646	10.60	10.20	10.80	10.20	10.60	2,600	10.585	-1.85%
2012-06-28	0	0.270	0.255	0.270	0.270	0.270	38,000	10,260	0.2700	10.80	10.20	10.80	10.80	10.80	950	10.800	0.00%
2012-06-27	0	0.270	0.270	0.300	0.270	0.270	34,000	9,180	0.2700	10.80	10.80	12.00	10.80	10.80	850	10.800	0.00%
2012-06-26	0	0.270	0.250	0.315	0.260	0.270	180,000	47,950	0.2664	10.80	10.000	12.60	10.40	10.80	4,500	10.656	5.88%
2012-06-25	0	0.255	0.250	0.270	0.245	0.260	234,000	59,570	0.2546	10.20	10.000	10.80	9.800	10.40	5,850	10.183	-7.27%
2012-06-22	0	0.275	0.260	0.275	-	-	0	0	-	11.00	10.40	11.00	-	-	0	-	0.00%
2012-06-21	0	0.275	0.270	0.275	0.270	0.275	30,000	8,150	0.2717	11.00	10.80	11.00	10.80	11.00	750	10.867	-5.17%
2012-06-20	0	0.290	0.270	0.290	-	-	0	0	-	11.60	10.80	11.60	-	-	0	-	0.00%
2012-06-19	0	0.290	0.265	0.290	-	-	0	0	-	11.60	10.60	11.60	-	-	0	-	0.00%
2012-06-18	0	0.290	0.265	0.290	0.285	0.290	58,000	16,770	0.2891	11.60	10.60	11.60	11.40	11.60	1,450	11.566	7.41%
2012-06-15	0	0.270	0.265	0.275	0.270	0.280	239,000	65,830	0.2754	10.80	10.60	11.00	10.80	11.20	5,975	11.018	-3.57%
2012-06-14	0	0.280	0.270	0.280	0.275	0.280	104,000	28,870	0.2776	11.20	10.80	11.20	11.00	11.20	2,600	11.104	3.70%
2012-06-13	0	0.270	0.265	0.300	0.265	0.280	207,000	56,260	0.2718	10.80	10.60	12.00	10.60	11.20	5,175	10.871	1.89%
2012-06-12	0	0.265	0.265	0.280	0.265	0.265	10,000	2,650	0.2650	10.60	10.60	11.20	10.60	10.60	250	10.600	-5.36%
2012-06-11	0	0.280	0.275	0.290	0.275	0.280	563,000	155,850	0.2768	11.20	11.00	11.60	11.00	11.20	14,075	11.073	1.82%
2012-06-08	0	0.275	0.275	0.280	0.270	0.280	455,000	125,050	0.2748	11.00	11.00	11.20	10.80	11.20	11,375	10.993	-5.17%
2012-06-07	0	0.290	0.290	0.295	0.290	0.290	241,000	69,890	0.2900	11.60	11.60	11.80	11.60	11.60	6,025	11.600	-1.69%
2012-06-06	0	0.295	0.290	0.300	0.295	0.300	96,000	28,400	0.2958	11.80	11.60	12.00	11.80	12.00	2,400	11.833	-1.67%
2012-06-05	0	0.300	0.300	0.305	0.290	0.300	404,000	121,100	0.2998	12.00	12.00	12.20	11.60	12.00	10,100	11.990	-3.23%
2012-06-04	0	0.310	0.290	0.310	0.290	0.310	128,000	37,160	0.2903	12.40	11.60	12.40	11.60	12.40	3,200	11.613	1.64%
2012-06-01	0	0.305	0.290	0.305	0.290	0.310	67,000	20,045	0.2992	12.20	11.60	12.20	11.60	12.40	1,675	11.967	-1.61%
2012-05-31	0	0.310	0.300	0.310	-	-	0	0	-	12.40	12.00	12.40	-	-	0	-	-3.12%
2012-05-30	0	0.320	0.310	0.320	0.310	0.320	126,000	40,030	0.3177	12.80	12.40	12.80	12.40	12.80	3,150	12.708	0.00%
2012-05-29	0	0.320	0.310	0.320	0.290	0.320	220,000	65,095	0.2959	12.80	12.40	12.80	11.60	12.80	5,500	11.835	3.23%
2012-05-28	0	0.310	0.300	0.310	0.320	0.340	2,190,000	743,600	0.3395	12.40	12.00	12.40	12.80	13.60	54,750	13.582	-4.62%
2012-05-25	0	0.325	0.300	0.325	0.295	0.325	320,000	94,475	0.2952	13.00	12.00	13.00	11.80	13.00	8,000	11.809	-1.52%
2012-05-24	0	0.330	0.300	0.330	0.320	0.330	100,000	32,255	0.3226	13.20	12.00	13.20	12.80	13.20	2,500	12.902	1.54%
2012-05-23	0	0.325	0.320	0.325	0.290	0.325	1,035,000	319,480	0.3087	13.00	12.80	13.00	11.60	13.00	25,875	12.347	1.56%
2012-05-22	0	0.320	0.320	0.330	0.310	0.330	1,157,000	375,340	0.3244	12.80	12.80	13.20	12.40	13.20	28,925	12.976	-3.03%
2012-05-21	0	0.330	0.300	0.330	0.295	0.330	99,000	29,440	0.2974	13.20	12.00	13.20	11.80	13.20	2,475	11.895	11.86%
2012-05-18	0	0.295	0.280	0.300	0.260	0.300	919,000	258,400	0.2812	11.80	11.20	12.00	10.40	12.00	22,975	11.247	-4.84%
2012-05-17	0	0.310	0.305	0.310	0.300	0.310	1,305,000	391,510	0.3000	12.40	12.20	12.40	12.00	12.40	32,625	12.000	0.00%
2012-05-16	0	0.310	0.290	0.310	0.290	0.335	2,609,000	847,190	0.3247	12.40	11.60	12.40	11.60	13.40	65,225	12.989	0.00%
2012-05-15	0	0.310	0.285	0.310	0.285	0.310	1,591,000	469,190	0.2949	12.40	11.40	12.40	11.40	12.40	39,775	11.796	0.00%
2012-05-14	0	0.310	0.305	0.310	0.305	0.320	2,351,000	779,700	0.3316	12.40	12.20	12.40	12.20	12.80	58,775	13.266	0.00%
2012-05-11	0	0.310	0.300	0.320	0.300	0.310	261,000	80,520	0.3085	12.40	12.00	12.80	12.00	12.40	6,525	12.340	0.00%
2012-05-10	0	0.310	0.300	0.310	0.305	0.310	598,000	182,395	0.3050	12.40	12.00	12.40	12.20	12.40	14,950	12.200	-3.12%
2012-05-09	0	0.320	0.310	0.320	0.310	0.320	123,000	38,140	0.3101	12.80	12.40	12.80	12.40	12.80	3,075	12.403	0.00%
2012-05-08	0	0.320	0.315	0.320	0.315	0.320	286,000	90,495	0.3164	12.80	12.60	12.80	12.60	12.80	7,150	12.657	0.00%
2012-05-07	0	0.320	0.310	0.325	0.310	0.310	70,000	21,700	0.3100	12.80	12.40	13.00	12.40	12.40	1,750	12.400	-3.03%
2012-05-04	0	0.330	0.320	0.330	0.305	0.340	338,000	110,250	0.3262	13.20	12.80	13.20	12.20	13.60	8,450	13.047	-4.35%
2012-05-03	0	0.345	0.300	0.345	0.295	0.345	1,077,000	337,630	0.3135	13.80	12.00	13.80	11.80	13.80	26,925	12.540	9.52%
2012-05-02	0	0.315	0.295	0.315	0.295	0.315	175,000	53,810	0.3075	12.60	11.80	12.60	11.80	12.60	4,375	12.299	5.00%
2012-04-30	0	0.300	0.285	0.300	0.300	0.300	337,000	101,100	0.3000	12.00	11.40	12.00	12.00	12.00	8,425	12.000	-4.76%
2012-04-27	0	0.315	0.285	0.315	-	-	0	0	-	12.60	11.40	12.60	-	-	0	-	0.00%
2012-04-26	0	0.315	0.280	0.315	0.280	0.315	219,000	62,305	0.2845	12.60	11.20	12.60	11.20	12.60	5,475	11.380	10.53%
2012-04-25	0	0.285	0.280	0.285	0.265	0.330	1,840,000	516,090	0.2805	11.40	11.20	11.40	10.60	13.20	46,000	11.219	0.00%
2012-04-24	0	0.285	0.280	0.285	0.280	0.300	1,084,000	323,320	0.2983	11.40	11.20	11.40	11.20	12.00	27,100	11.931	0.00%
2012-04-23	0	0.285	0.280	0.285	0.275	0.290	354,000	99,895	0.2822	11.40	11.20	11.40	11.00	11.60	8,850	11.288	0.00%
2012-04-20	0	0.285	0.270	0.285	-	-	0	0	-	11.40	10.80	11.40	-	-	0	-	0.00%
2012-04-19	0	0.285	0.280	0.285	0.280	0.285	28,000	7,960	0.2843	11.40	11.20	11.40	11.20	11.40	700	11.371	-5.00%
2012-04-18	0	0.300	0.275	0.300	0.275	0.300	179,000	49,250	0.2751	12.00	11.00	12.00	11.00	12.00	4,475	11.006	9.09%
2012-04-17	0	0.275	0.270	0.300	0.250	0.300	757,000	201,050	0.2656	11.00	10.80	12.00	10.000	12.00	18,925	10.624	-8.33%
2012-04-16	0	0.300	0.275	0.300	-	-	0	0	-	12.00	11.00	12.00	-	-	0	-	-1.64%
2012-04-13	0	0.305	0.275	0.305	0.275	0.305	28,000	7,730	0.2761	12.20	11.00	12.20	11.00	12.20	700	11.043	8.93%
2012-04-12	0	0.280	0.270	0.280	0.265	0.280	3,767,000	1,049,160	0.2785	11.20	10.80	11.20	10.60	11.20	94,175	11.141	3.70%
2012-04-11	0	0.270	0.270	0.305	-	-	0	0	-	10.80	10.80	12.20	-	-	0	-	0.00%
2012-04-10	0	0.270	0.265	0.270	0.270	0.280	1,121,000	312,835	0.2791	10.80	10.60	10.80	10.80	11.20	28,025	11.163	-10.00%
2012-04-05	0	0.300	0.275	0.300	0.265	0.300	811,000	221,750	0.2734	12.00	11.00	12.00	10.60	12.00	20,275	10.937	0.00%
2012-04-03	0	0.300	0.275	0.300	0.260	0.300	623,000	171,830	0.2758	12.00	11.00	12.00	10.40	12.00	15,575	11.032	-1.64%
2012-04-02	0	0.305	0.270	0.305	0.270	0.305	606,000	167,290	0.2761	12.20	10.80	12.20	10.80	12.20	15,150	11.042	0.00%
2012-03-30	0	0.305	0.275	0.305	0.275	0.305	501,000	141,545	0.2825	12.20	11.00	12.20	11.00	12.20	12,525	11.301	-3.17%
2012-03-29	0	0.315	0.295	0.315	0.295	0.320	921,000	274,565	0.2981	12.60	11.80	12.60	11.80	12.80	23,025	11.925	1.61%
2012-03-28	0	0.310	0.300	0.310	0.310	0.310	276,000	85,560	0.3100	12.40	12.00	12.40	12.40	12.40	6,900	12.400	-3.12%
2012-03-27	0	0.320	0.320	0.325	0.310	0.325	325,000	102,335	0.3149	12.80	12.80	13.00	12.40	13.00	8,125	12.595	1.59%
2012-03-26	0	0.315	0.310	0.315	0.310	0.315	889,000	278,035	0.3128	12.60	12.40	12.60	12.40	12.60	22,225	12.510	1.61%
2012-03-23	0	0.310	0.310	0.320	0.300	0.320	1,261,000	400,510	0.3176	12.40	12.40	12.80	12.00	12.80	31,525	12.705	-3.12%
2012-03-22	0	0.320	0.315	0.320	0.310	0.320	1,398,000	444,990	0.3183	12.80	12.60	12.80	12.40	12.80	34,950	12.732	3.23%
2012-03-21	0	0.310	0.300	0.310	0.300	0.310	511,000	154,550	0.3024	12.40	12.00	12.40	12.00	12.40	12,775	12.098	0.00%
2012-03-20	0	0.310	0.295	0.310	0.295	0.315	333,000	100,875	0.3029	12.40	11.80	12.40	11.80	12.60	8,325	12.117	-1.59%
2012-03-19	0	0.315	0.305	0.315	0.305	0.330	963,000	305,305	0.3170	12.60	12.20	12.60	12.20	13.20	24,075	12.681	3.28%
2012-03-16	0	0.305	0.300	0.305	0.305	0.315	58,000	17,700	0.3052	12.20	12.00	12.20	12.20	12.60	1,450	12.207	-3.17%
2012-03-15	0	0.315	0.305	0.315	-	-	0	0	-	12.60	12.20	12.60	-	-	0	-	0.00%
2012-03-14	0	0.315	0.305	0.315	0.305	0.320	937,000	290,385	0.3099	12.60	12.20	12.60	12.20	12.80	23,425	12.396	0.00%
2012-03-13	0	0.315	0.305	0.315	0.300	0.350	2,629,000	826,035	0.3142	12.60	12.20	12.60	12.00	14.00	65,725	12.568	-5.97%
2012-03-12	0	0.335	0.330	0.335	0.315	0.350	1,751,000	574,650	0.3282	13.40	13.20	13.40	12.60	14.00	43,775	13.127	-1.47%
2012-03-09	0	0.340	0.335	0.340	0.310	0.360	783,000	255,110	0.3258	13.60	13.40	13.60	12.40	14.40	19,575	13.032	1.49%
2012-03-08	0	0.335	0.330	0.340	0.300	0.360	1,178,000	383,665	0.3257	13.40	13.20	13.60	12.00	14.40	29,450	13.028	-4.29%
2012-03-07	0	0.350	0.330	0.350	0.360	0.360	1,000	360	0.3600	14.00	13.20	14.00	14.40	14.40	25	14.400	2.94%
2012-03-06	0	0.340	0.340	0.350	0.330	0.360	163,000	55,955	0.3433	13.60	13.60	14.00	13.20	14.40	4,075	13.731	-5.56%
2012-03-05	0	0.360	0.335	0.360	0.330	0.360	479,000	164,120	0.3426	14.40	13.40	14.40	13.20	14.40	11,975	13.705	4.35%
2012-03-02	0	0.345	0.340	0.345	0.325	0.345	649,000	219,640	0.3384	13.80	13.60	13.80	13.00	13.80	16,225	13.537	1.47%
2012-03-01	0	0.340	0.325	0.340	0.325	0.345	96,000	31,350	0.3266	13.60	13.00	13.60	13.00	13.80	2,400	13.063	0.00%
2012-02-29	0	0.340	0.330	0.340	0.325	0.345	742,000	245,100	0.3303	13.60	13.20	13.60	13.00	13.80	18,550	13.213	1.49%
2012-02-28	0	0.335	0.325	0.335	0.320	0.340	239,000	77,135	0.3227	13.40	13.00	13.40	12.80	13.60	5,975	12.910	0.00%
2012-02-27	0	0.335	0.310	0.335	0.310	0.345	71,000	22,130	0.3117	13.40	12.40	13.40	12.40	13.80	1,775	12.468	-1.47%
2012-02-24	0	0.340	0.310	0.340	0.310	0.345	257,000	86,820	0.3378	13.60	12.40	13.60	12.40	13.80	6,425	13.513	0.00%
2012-02-23	0	0.340	0.325	0.340	0.325	0.350	122,000	39,900	0.3270	13.60	13.00	13.60	13.00	14.00	3,050	13.082	0.00%
2012-02-22	0	0.340	0.320	0.340	0.325	0.350	419,000	136,865	0.3266	13.60	12.80	13.60	13.00	14.00	10,475	13.066	-1.45%
2012-02-21	0	0.345	0.335	0.345	0.330	0.355	104,000	34,405	0.3308	13.80	13.40	13.80	13.20	14.20	2,600	13.233	-1.43%
2012-02-20	0	0.350	0.330	0.350	0.345	0.350	530,000	185,280	0.3496	14.00	13.20	14.00	13.80	14.00	13,250	13.983	1.45%
2012-02-17	0	0.345	0.330	0.345	0.320	0.360	545,000	185,440	0.3403	13.80	13.20	13.80	12.80	14.40	13,625	13.610	1.47%
2012-02-16	0	0.340	0.335	0.340	0.330	0.360	839,000	284,660	0.3393	13.60	13.40	13.60	13.20	14.40	20,975	13.571	-1.45%
2012-02-15	0	0.345	0.335	0.345	0.335	0.365	17,000	5,735	0.3374	13.80	13.40	13.80	13.40	14.60	425	13.494	0.00%
2012-02-14	0	0.345	0.325	0.345	0.325	0.360	96,000	32,165	0.3351	13.80	13.00	13.80	13.00	14.40	2,400	13.402	-1.43%
2012-02-13	0	0.350	0.340	0.350	0.350	0.355	201,000	70,355	0.3500	14.00	13.60	14.00	14.00	14.20	5,025	14.001	0.00%
2012-02-10	0	0.350	0.330	0.350	0.350	0.355	23,000	8,065	0.3507	14.00	13.20	14.00	14.00	14.20	575	14.026	0.00%
2012-02-09	0	0.350	0.340	0.350	0.330	0.355	137,000	45,675	0.3334	14.00	13.60	14.00	13.20	14.20	3,425	13.336	-1.41%
2012-02-08	0	0.355	0.335	0.355	0.335	0.370	18,000	6,135	0.3408	14.20	13.40	14.20	13.40	14.80	450	13.633	-1.39%
2012-02-07	0	0.360	0.330	0.360	0.330	0.365	12,000	4,025	0.3354	14.40	13.20	14.40	13.20	14.60	300	13.417	0.00%
2012-02-06	0	0.360	0.335	0.360	0.335	0.370	22,000	7,430	0.3377	14.40	13.40	14.40	13.40	14.80	550	13.509	4.35%
2012-02-03	0	0.345	0.330	0.345	0.365	0.365	1,000	365	0.3650	13.80	13.20	13.80	14.60	14.60	25	14.600	1.47%
2012-02-02	0	0.340	0.340	0.350	0.325	0.365	107,000	36,180	0.3381	13.60	13.60	14.00	13.00	14.60	2,675	13.525	-1.45%
2012-02-01	0	0.345	0.330	0.345	0.355	0.355	1,000	355	0.3550	13.80	13.20	13.80	14.20	14.20	25	14.200	4.55%
2012-01-31	0	0.330	0.325	0.350	0.325	0.360	83,800	28,128	0.3357	13.20	13.00	14.00	13.00	14.40	2,095	13.426	-4.35%
2012-01-30	0	0.345	0.330	0.345	0.325	0.375	625,000	206,510	0.3304	13.80	13.20	13.80	13.00	15.00	15,625	13.217	1.47%
2012-01-27	0	0.340	0.335	0.340	0.325	0.380	1,223,000	403,365	0.3298	13.60	13.40	13.60	13.00	15.20	30,575	13.193	-2.86%
2012-01-26	0	0.350	0.330	0.350	0.350	0.375	6,000	2,160	0.3600	14.00	13.20	14.00	14.00	15.00	150	14.400	2.94%
2012-01-20	0	0.340	0.340	0.350	0.340	0.360	273,000	93,770	0.3435	13.60	13.60	14.00	13.60	14.40	6,825	13.739	-5.56%
2012-01-19	0	0.360	0.340	0.360	0.340	0.360	260,000	91,565	0.3522	14.40	13.60	14.40	13.60	14.40	6,500	14.087	0.00%
2012-01-18	0	0.360	0.345	0.360	0.345	0.365	81,000	27,985	0.3455	14.40	13.80	14.40	13.80	14.60	2,025	13.820	0.00%
2012-01-17	0	0.360	0.350	0.360	0.340	0.370	90,000	31,365	0.3485	14.40	14.00	14.40	13.60	14.80	2,250	13.940	1.41%
2012-01-16	0	0.355	0.335	0.355	0.335	0.380	192,000	67,135	0.3497	14.20	13.40	14.20	13.40	15.20	4,800	13.986	0.00%
2012-01-13	0	0.355	0.345	0.355	0.350	0.360	301,000	105,360	0.3500	14.20	13.80	14.20	14.00	14.40	7,525	14.001	-1.39%
2012-01-12	0	0.360	0.350	0.360	0.345	0.400	32,000	11,125	0.3477	14.40	14.00	14.40	13.80	16.00	800	13.906	-2.70%
2012-01-11	0	0.370	0.350	0.370	0.350	0.375	166,000	58,735	0.3538	14.80	14.00	14.80	14.00	15.00	4,150	14.153	2.78%
2012-01-10	0	0.360	0.355	0.360	0.345	0.370	72,000	25,380	0.3525	14.40	14.20	14.40	13.80	14.80	1,800	14.100	-1.37%
2012-01-09	0	0.365	0.350	0.365	0.350	0.375	95,000	33,985	0.3577	14.60	14.00	14.60	14.00	15.00	2,375	14.309	1.39%
2012-01-06	0	0.360	0.345	0.360	0.345	0.370	130,000	45,885	0.3530	14.40	13.80	14.40	13.80	14.80	3,250	14.118	-2.70%
2012-01-05	0	0.370	0.355	0.370	0.360	0.370	36,000	13,185	0.3663	14.80	14.20	14.80	14.40	14.80	900	14.650	0.00%
2012-01-04	0	0.370	0.350	0.370	0.350	0.370	135,000	48,300	0.3578	14.80	14.00	14.80	14.00	14.80	3,375	14.311	1.37%
2012-01-03	0	0.365	0.355	0.365	0.330	0.380	1,310,000	458,135	0.3497	14.60	14.20	14.60	13.20	15.20	32,750	13.989	-5.19%
2011-12-30	0	0.385	0.355	0.385	0.380	0.385	103,000	39,150	0.3801	15.40	14.20	15.40	15.20	15.40	2,575	15.204	0.00%
2011-12-29	0	0.385	0.355	0.385	0.335	0.385	270,000	99,815	0.3697	15.40	14.20	15.40	13.40	15.40	6,750	14.787	1.32%
2011-12-28	0	0.380	0.350	0.380	0.340	0.385	136,000	50,085	0.3683	15.20	14.00	15.20	13.60	15.40	3,400	14.731	-1.30%
2011-12-23	0	0.385	0.330	0.385	-	-	0	0	-	15.40	13.20	15.40	-	-	0	-	0.00%
2011-12-22	0	0.385	0.355	0.385	-	-	0	0	-	15.40	14.20	15.40	-	-	0	-	0.00%
2011-12-21	0	0.385	0.360	0.385	-	-	0	0	-	15.40	14.40	15.40	-	-	0	-	0.00%
2011-12-20	0	0.385	0.355	0.385	-	-	0	0	-	15.40	14.20	15.40	-	-	0	-	0.00%
2011-12-19	0	0.385	0.355	0.385	0.380	0.385	174,000	66,130	0.3801	15.40	14.20	15.40	15.20	15.40	4,350	15.202	4.05%
2011-12-16	0	0.370	0.370	0.380	0.355	0.375	314,000	115,455	0.3677	14.80	14.80	15.20	14.20	15.00	7,850	14.708	0.00%
2011-12-15	0	0.370	0.355	0.370	0.355	0.385	9,000	3,325	0.3694	14.80	14.20	14.80	14.20	15.40	225	14.778	-2.63%
2011-12-14	0	0.380	0.355	0.380	0.355	0.380	918,000	334,195	0.3640	15.20	14.20	15.20	14.20	15.20	22,950	14.562	1.33%
2011-12-13	0	0.375	0.355	0.375	0.385	0.385	7,000	2,705	0.3864	15.00	14.20	15.00	15.40	15.40	175	15.457	0.00%
2011-12-12	0	0.375	0.370	0.375	0.370	0.380	232,000	86,170	0.3714	15.00	14.80	15.00	14.80	15.20	5,800	14.857	-3.85%
2011-12-09	0	0.390	0.365	0.390	0.365	0.390	330,000	121,045	0.3668	15.60	14.60	15.60	14.60	15.60	8,250	14.672	2.63%
2011-12-08	0	0.380	0.370	0.380	0.370	0.380	1,310,000	494,720	0.3776	15.20	14.80	15.20	14.80	15.20	32,750	15.106	-2.56%
2011-12-07	0	0.390	0.375	0.395	0.375	0.390	3,211,000	1,251,545	0.3898	15.60	15.00	15.80	15.00	15.60	80,275	15.591	-1.27%
2011-12-06	0	0.395	0.365	0.395	0.370	0.395	152,000	56,290	0.3703	15.80	14.60	15.80	14.80	15.80	3,800	14.813	3.95%
2011-12-05	0	0.380	0.375	0.380	0.380	0.395	433,000	169,290	0.3910	15.20	15.00	15.20	15.20	15.80	10,825	15.639	-2.56%
2011-12-02	0	0.390	0.365	0.390	0.365	0.390	412,000	154,210	0.3743	15.60	14.60	15.60	14.60	15.60	10,300	14.972	0.00%
2011-12-01	0	0.390	0.370	0.390	0.370	0.395	615,000	238,285	0.3875	15.60	14.80	15.60	14.80	15.80	15,375	15.498	8.33%
2011-11-30	0	0.360	0.360	0.380	0.360	0.390	156,000	58,535	0.3752	14.40	14.40	15.20	14.40	15.60	3,900	15.009	-7.69%
2011-11-29	0	0.390	0.360	0.390	0.355	0.395	167,000	62,635	0.3751	15.60	14.40	15.60	14.20	15.80	4,175	15.002	1.30%
2011-11-28	0	0.385	0.380	0.385	0.380	0.390	1,051,000	404,890	0.3852	15.40	15.20	15.40	15.20	15.60	26,275	15.410	1.32%
2011-11-25	0	0.380	0.360	0.385	0.380	0.395	654,000	256,170	0.3917	15.20	14.40	15.40	15.20	15.80	16,350	15.668	2.70%
2011-11-24	0	0.370	0.355	0.385	0.355	0.390	21,000	7,870	0.3748	14.80	14.20	15.40	14.20	15.60	525	14.990	-3.90%
2011-11-23	0	0.385	0.370	0.395	0.395	0.395	111,000	42,855	0.3861	15.40	14.80	15.80	15.80	15.80	2,775	15.443	-2.53%
2011-11-22	0	0.395	0.380	0.395	0.375	0.395	121,000	45,850	0.3789	15.80	15.20	15.80	15.00	15.80	3,025	15.157	0.00%
2011-11-21	0	0.395	0.390	0.395	0.395	0.395	2,000	790	0.3950	15.80	15.60	15.80	15.80	15.80	50	15.800	0.00%
2011-11-18	0	0.395	0.390	0.400	0.395	0.405	365,000	145,250	0.3979	15.80	15.60	16.00	15.80	16.20	9,125	15.918	-1.25%
2011-11-17	0	0.400	0.390	0.400	0.395	0.405	550,000	219,085	0.3983	16.00	15.60	16.00	15.80	16.20	13,750	15.933	1.27%
2011-11-16	0	0.395	0.395	0.410	0.395	0.425	1,787,000	740,745	0.4145	15.80	15.80	16.40	15.80	17.00	44,675	16.581	-3.66%
2011-11-15	0	0.410	0.400	0.410	0.370	0.415	3,100,000	1,234,085	0.3981	16.40	16.00	16.40	14.80	16.60	77,500	15.924	6.49%
2011-11-14	0	0.385	0.370	0.385	0.375	0.400	979,000	373,360	0.3814	15.40	14.80	15.40	15.00	16.00	24,475	15.255	-3.75%
2011-11-11	0	0.400	0.380	0.400	0.380	0.400	340,000	130,210	0.3830	16.00	15.20	16.00	15.20	16.00	8,500	15.319	0.00%
2011-11-10	0	0.400	0.380	0.400	0.380	0.400	581,000	221,655	0.3815	16.00	15.20	16.00	15.20	16.00	14,525	15.260	-1.23%
2011-11-09	0	0.405	0.385	0.405	0.385	0.405	181,000	69,805	0.3857	16.20	15.40	16.20	15.40	16.20	4,525	15.427	1.25%
2011-11-08	0	0.400	0.400	0.410	0.395	0.410	307,000	122,945	0.4005	16.00	16.00	16.40	15.80	16.40	7,675	16.019	-3.61%
2011-11-07	0	0.415	0.410	0.415	0.410	0.440	724,000	301,680	0.4167	16.60	16.40	16.60	16.40	17.60	18,100	16.667	0.00%
2011-11-04	0	0.415	0.410	0.420	0.410	0.420	883,000	366,465	0.4150	16.60	16.40	16.80	16.40	16.80	22,075	16.601	-1.19%
2011-11-03	0	0.420	0.415	0.420	0.410	0.430	1,300,000	543,045	0.4177	16.80	16.60	16.80	16.40	17.20	32,500	16.709	2.44%
2011-11-02	0	0.410	0.400	0.410	0.390	0.410	795,000	321,870	0.4049	16.40	16.00	16.40	15.60	16.40	19,875	16.195	1.23%
2011-11-01	0	0.405	0.390	0.405	0.390	0.410	1,456,000	588,170	0.4040	16.20	15.60	16.20	15.60	16.40	36,400	16.159	-1.22%
2011-10-31	0	0.410	0.410	0.415	0.405	0.415	1,425,000	581,860	0.4083	16.40	16.40	16.60	16.20	16.60	35,625	16.333	1.23%
2011-10-28	0	0.405	0.390	0.405	0.390	0.405	1,379,000	549,480	0.3985	16.20	15.60	16.20	15.60	16.20	34,475	15.939	2.53%
2011-10-27	0	0.395	0.390	0.395	0.390	0.395	765,000	299,775	0.3919	15.80	15.60	15.80	15.60	15.80	19,125	15.675	1.28%
2011-10-26	0	0.390	0.380	0.390	0.370	0.395	285,000	110,025	0.3861	15.60	15.20	15.60	14.80	15.80	7,125	15.442	0.00%
2011-10-25	0	0.390	0.380	0.390	0.380	0.390	615,000	236,550	0.3846	15.60	15.20	15.60	15.20	15.60	15,375	15.385	0.00%
2011-10-24	0	0.390	0.385	0.390	0.380	0.395	1,114,000	429,760	0.3858	15.60	15.40	15.60	15.20	15.80	27,850	15.431	-1.27%
2011-10-21	0	0.395	0.385	0.395	0.325	0.400	3,452,000	1,278,755	0.3704	15.80	15.40	15.80	13.00	16.00	86,300	14.818	16.18%
2011-10-20	0	0.340	0.320	0.340	0.320	0.340	74,000	23,760	0.3211	13.60	12.80	13.60	12.80	13.60	1,850	12.843	0.00%
2011-10-19	0	0.340	0.320	0.340	0.295	0.340	1,114,000	361,410	0.3244	13.60	12.80	13.60	11.80	13.60	27,850	12.977	6.25%
2011-10-18	0	0.320	0.290	0.320	0.295	0.320	201,000	61,105	0.3040	12.80	11.60	12.80	11.80	12.80	5,025	12.160	0.00%
2011-10-17	0	0.320	0.295	0.320	0.320	0.330	604,000	193,440	0.3203	12.80	11.80	12.80	12.80	13.20	15,100	12.811	0.00%
2011-10-14	0	0.320	0.310	0.320	0.300	0.320	2,760,000	860,800	0.3119	12.80	12.40	12.80	12.00	12.80	69,000	12.475	4.92%
2011-10-13	0	0.305	0.305	0.310	0.280	0.310	1,600,000	472,600	0.2954	12.20	12.20	12.40	11.20	12.40	40,000	11.815	5.17%
2011-10-12	0	0.290	0.290	0.300	0.290	0.310	1,675,000	501,200	0.2992	11.60	11.60	12.00	11.60	12.40	41,875	11.969	1.75%
2011-10-11	0	0.285	0.280	0.285	0.285	0.310	1,655,000	488,525	0.2952	11.40	11.20	11.40	11.40	12.40	41,375	11.807	-3.39%
2011-10-10	0	0.295	0.285	0.295	0.260	0.295	6,000,000	1,688,350	0.2814	11.80	11.40	11.80	10.40	11.80	150,000	11.256	7.27%
2011-10-07	0	0.275	0.260	0.275	0.255	0.290	1,071,000	293,045	0.2736	11.00	10.40	11.00	10.20	11.60	26,775	10.945	-5.17%
2011-10-06	0	0.290	0.270	0.290	0.255	0.290	182,000	50,005	0.2748	11.60	10.80	11.60	10.20	11.60	4,550	10.990	0.00%
2011-10-04	0	0.290	0.290	0.295	0.270	0.310	1,154,000	342,690	0.2970	11.60	11.60	11.80	10.80	12.40	28,850	11.878	-4.92%
2011-10-03	0	0.305	0.265	0.305	0.241	0.310	1,145,000	328,390	0.2868	12.20	10.60	12.20	9.640	12.40	28,625	11.472	8.93%
2011-09-30	0	0.280	0.255	0.280	0.232	0.280	1,363,000	340,989	0.2502	11.20	10.20	11.20	9.280	11.20	34,075	10.007	9.80%
2011-09-28	0	0.255	0.240	0.270	0.240	0.260	922,000	230,730	0.2502	10.20	9.600	10.80	9.600	10.40	23,050	10.010	0.00%
2011-09-27	0	0.255	0.230	0.255	0.211	0.255	2,520,000	562,098	0.2231	10.20	9.200	10.20	8.440	10.20	63,000	8.9222	10.87%
2011-09-26	0	0.230	0.225	0.230	0.228	0.230	60,000	13,700	0.2283	9.200	9.000	9.200	9.120	9.200	1,500	9.1333	-11.54%
2011-09-23	0	0.260	0.250	0.260	0.230	0.260	774,000	189,100	0.2443	10.40	10.000	10.40	9.200	10.40	19,350	9.7726	-3.70%
2011-09-22	0	0.270	0.260	0.280	0.260	0.280	688,000	185,880	0.2702	10.80	10.40	11.20	10.40	11.20	17,200	10.807	-6.90%
2011-09-21	0	0.290	0.270	0.290	0.265	0.290	274,000	73,440	0.2680	11.60	10.80	11.60	10.60	11.60	6,850	10.721	3.57%
2011-09-20	0	0.280	0.260	0.280	0.280	0.290	120,000	33,640	0.2803	11.20	10.40	11.20	11.20	11.60	3,000	11.213	0.00%
2011-09-19	0	0.280	0.280	0.310	0.280	0.280	592,000	165,760	0.2800	11.20	11.20	12.40	11.20	11.20	14,800	11.200	-3.45%
2011-09-16	0	0.290	0.280	0.290	0.290	0.310	398,000	119,420	0.3001	11.60	11.20	11.60	11.60	12.40	9,950	12.002	-7.94%
2011-09-15	0	0.315	0.305	0.315	0.300	0.315	700,000	211,725	0.3025	12.60	12.20	12.60	12.00	12.60	17,500	12.099	-1.56%
2011-09-14	0	0.320	0.310	0.320	0.305	0.320	1,797,000	553,795	0.3082	12.80	12.40	12.80	12.20	12.80	44,925	12.327	1.59%
2011-09-12	0	0.315	0.305	0.315	0.315	0.315	6,750,000	2,126,250	0.3150	12.60	12.20	12.60	12.60	12.60	168,750	12.600	0.00%
2011-09-09	0	0.315	0.300	0.315	0.315	0.325	335,000	107,875	0.3220	12.60	12.00	12.60	12.60	13.00	8,375	12.881	-3.08%
2011-09-08	0	0.325	0.315	0.325	0.315	0.325	515,000	167,275	0.3248	13.00	12.60	13.00	12.60	13.00	12,875	12.992	0.00%
2011-09-07	0	0.325	0.320	0.325	0.315	0.325	100,000	32,370	0.3237	13.00	12.80	13.00	12.60	13.00	2,500	12.948	4.84%
2011-09-06	0	0.310	0.310	0.320	0.305	0.325	353,000	110,030	0.3117	12.40	12.40	12.80	12.20	13.00	8,825	12.468	-6.06%
2011-09-05	0	0.330	0.320	0.330	0.330	0.330	518,000	170,840	0.3298	13.20	12.80	13.20	13.20	13.20	12,950	13.192	0.00%
2011-09-02	0	0.330	0.330	0.340	0.330	0.340	765,000	258,160	0.3375	13.20	13.20	13.60	13.20	13.60	19,125	13.499	-2.94%
2011-09-01	0	0.340	0.325	0.340	0.325	0.350	407,000	133,785	0.3287	13.60	13.00	13.60	13.00	14.00	10,175	13.148	-2.86%
2011-08-31	0	0.350	0.330	0.350	0.325	0.350	514,000	170,090	0.3309	14.00	13.20	14.00	13.00	14.00	12,850	13.237	0.00%
2011-08-30	0	0.350	0.330	0.350	0.340	0.350	418,000	143,650	0.3437	14.00	13.20	14.00	13.60	14.00	10,450	13.746	0.00%
2011-08-29	0	0.350	0.330	0.350	0.320	0.350	1,149,000	385,615	0.3356	14.00	13.20	14.00	12.80	14.00	28,725	13.424	2.94%
2011-08-26	0	0.340	0.330	0.340	0.335	0.345	513,000	173,100	0.3374	13.60	13.20	13.60	13.40	13.80	12,825	13.497	-1.45%
2011-08-25	0	0.345	0.335	0.345	0.330	0.350	337,000	116,710	0.3463	13.80	13.40	13.80	13.20	14.00	8,425	13.853	-1.43%
2011-08-24	0	0.350	0.330	0.350	0.325	0.350	835,000	275,495	0.3299	14.00	13.20	14.00	13.00	14.00	20,875	13.197	1.45%
2011-08-23	0	0.345	0.330	0.345	0.320	0.345	297,000	97,200	0.3273	13.80	13.20	13.80	12.80	13.80	7,425	13.091	-2.82%
2011-08-22	0	0.355	0.340	0.355	0.330	0.355	534,000	178,400	0.3341	14.20	13.60	14.20	13.20	14.20	13,350	13.363	-2.74%
2011-08-19	0	0.365	0.330	0.365	0.310	0.365	479,000	161,375	0.3369	14.60	13.20	14.60	12.40	14.60	11,975	13.476	0.00%
2011-08-18	0	0.365	0.340	0.365	0.340	0.370	615,000	216,995	0.3528	14.60	13.60	14.60	13.60	14.80	15,375	14.113	-2.67%
2011-08-17	0	0.375	0.340	0.375	0.370	0.375	135,000	50,560	0.3745	15.00	13.60	15.00	14.80	15.00	3,375	14.981	0.00%
2011-08-16	0	0.375	0.340	0.375	0.350	0.375	100,000	35,900	0.3590	15.00	13.60	15.00	14.00	15.00	2,500	14.360	2.74%
2011-08-15	0	0.365	0.360	0.365	0.360	0.365	91,000	33,115	0.3639	14.60	14.40	14.60	14.40	14.60	2,275	14.556	1.39%
2011-08-12	0	0.360	0.355	0.360	0.345	0.360	502,000	177,815	0.3542	14.40	14.20	14.40	13.80	14.40	12,550	14.169	1.41%
2011-08-11	0	0.355	0.345	0.355	0.340	0.355	1,724,000	599,670	0.3478	14.20	13.80	14.20	13.60	14.20	43,100	13.913	2.90%
2011-08-10	0	0.345	0.340	0.345	0.330	0.350	778,000	262,665	0.3376	13.80	13.60	13.80	13.20	14.00	19,450	13.505	1.47%
2011-08-09	0	0.340	0.330	0.340	0.300	0.350	629,000	206,425	0.3282	13.60	13.20	13.60	12.00	14.00	15,725	13.127	-2.86%
2011-08-08	0	0.350	0.340	0.350	0.315	0.350	8,389,000	2,741,715	0.3268	14.00	13.60	14.00	12.60	14.00	209,725	13.073	-9.09%
2011-08-05	0	0.385	0.385	0.400	0.385	0.405	287,000	111,045	0.3869	15.40	15.40	16.00	15.40	16.20	7,175	15.477	-8.33%
2011-08-04	0	0.420	0.410	0.420	0.400	0.420	897,000	368,075	0.4103	16.80	16.40	16.80	16.00	16.80	22,425	16.414	0.00%
2011-08-03	0	0.420	0.405	0.420	0.400	0.440	3,743,000	1,592,610	0.4255	16.80	16.20	16.80	16.00	17.60	93,575	17.020	0.00%
2011-08-02	0	0.420	0.410	0.420	0.400	0.445	8,948,000	3,658,565	0.4089	16.80	16.40	16.80	16.00	17.80	223,700	16.355	-7.69%
2011-08-01	0	0.455	0.450	0.455	0.450	0.465	560,000	257,515	0.4598	18.20	18.00	18.20	18.00	18.60	14,000	18.394	-2.15%
2011-07-29	0	0.465	0.460	0.465	0.460	0.465	467,000	217,095	0.4649	18.60	18.40	18.60	18.40	18.60	11,675	18.595	-2.11%
2011-07-28	0	0.475	0.455	0.460	0.460	0.475	991,000	461,720	0.4659	19.00	18.20	18.40	18.40	19.00	24,775	18.637	-1.04%
2011-07-27	0	0.480	0.470	0.480	0.470	0.495	1,738,000	835,430	0.4807	19.20	18.80	19.20	18.80	19.80	43,450	19.227	0.00%
2011-07-26	0	0.480	0.470	0.480	0.470	0.520	1,607,000	803,690	0.5001	19.20	18.80	19.20	18.80	20.80	40,175	20.005	1.05%
2011-07-25	0	0.475	0.460	0.475	0.460	0.480	2,588,000	1,211,845	0.4683	19.00	18.40	19.00	18.40	19.20	64,700	18.730	-1.04%
2011-07-22	0	0.480	0.460	0.480	0.450	0.490	2,377,000	1,117,950	0.4703	19.20	18.40	19.20	18.00	19.60	59,425	18.813	-2.04%
2011-07-21	0	0.490	0.460	0.490	0.455	0.490	1,278,000	599,935	0.4694	19.60	18.40	19.60	18.20	19.60	31,950	18.777	2.08%
2011-07-20	0	0.480	0.460	0.480	0.450	0.500	5,588,000	2,612,530	0.4675	19.20	18.40	19.20	18.00	20.00	139,700	18.701	-2.04%
2011-07-19	0	0.490	0.485	0.490	0.480	0.530	1,497,000	743,155	0.4964	19.60	19.40	19.60	19.20	21.20	37,425	19.857	-9.26%
2011-07-18	0	0.540	0.530	0.540	0.520	0.550	576,000	305,580	0.5305	21.60	21.20	21.60	20.80	22.00	14,400	21.221	0.00%
2011-07-15	0	0.540	0.530	0.540	0.520	0.550	874,000	464,440	0.5314	21.60	21.20	21.60	20.80	22.00	21,850	21.256	-3.57%
2011-07-14	0	0.560	0.550	0.560	0.550	0.560	246,000	135,360	0.5502	22.40	22.00	22.40	22.00	22.40	6,150	22.010	0.00%
2011-07-13	0	0.560	0.550	0.560	0.550	0.560	560,000	308,130	0.5502	22.40	22.00	22.40	22.00	22.40	14,000	22.009	0.00%
2011-07-12	0	0.560	0.540	0.560	0.540	0.560	410,000	224,600	0.5478	22.40	21.60	22.40	21.60	22.40	10,250	21.912	0.00%
2011-07-11	0	0.560	0.550	0.560	0.550	0.570	805,000	448,700	0.5574	22.40	22.00	22.40	22.00	22.80	20,125	22.296	-1.75%
2011-07-08	0	0.570	0.560	0.570	0.550	0.570	412,000	229,970	0.5582	22.80	22.40	22.80	22.00	22.80	10,300	22.327	0.00%
2011-07-07	0	0.570	0.550	0.570	0.550	0.570	1,160,000	649,530	0.5599	22.80	22.00	22.80	22.00	22.80	29,000	22.398	1.79%
2011-07-06	0	0.560	0.550	0.560	0.560	0.580	1,750,000	989,880	0.5656	22.40	22.00	22.40	22.40	23.20	43,750	22.626	0.00%
2011-07-05	0	0.560	0.550	0.560	0.540	0.560	295,000	162,290	0.5501	22.40	22.00	22.40	21.60	22.40	7,375	22.005	-1.75%
2011-07-04	0	0.570	0.560	0.570	0.550	0.570	393,000	220,250	0.5604	22.80	22.40	22.80	22.00	22.80	9,825	22.417	0.00%
2011-06-30	0	0.570	0.550	0.570	0.540	0.570	1,305,000	720,990	0.5525	22.80	22.00	22.80	21.60	22.80	32,625	22.099	-1.72%
2011-06-29	0	0.580	0.570	0.590	0.550	0.590	757,000	437,930	0.5785	23.20	22.80	23.60	22.00	23.60	18,925	23.140	0.00%
2011-06-28	0	0.580	0.560	0.580	-	-	0	0	-	23.20	22.40	23.20	-	-	0	-	-1.69%
2011-06-27	0	0.590	0.570	0.590	0.550	0.590	3,148,000	1,781,780	0.5660	23.60	22.80	23.60	22.00	23.60	78,700	22.640	0.00%
2011-06-24	0	0.590	0.580	0.590	0.550	0.590	336,000	190,980	0.5684	23.60	23.20	23.60	22.00	23.60	8,400	22.736	0.00%
2011-06-23	0	0.590	0.580	0.590	0.580	0.590	298,000	175,420	0.5887	23.60	23.20	23.60	23.20	23.60	7,450	23.546	1.72%
2011-06-22	0	0.580	0.560	0.580	0.570	0.580	277,000	158,090	0.5707	23.20	22.40	23.20	22.80	23.20	6,925	22.829	0.00%
2011-06-21	0	0.580	0.570	0.580	0.550	0.580	1,336,000	741,400	0.5549	23.20	22.80	23.20	22.00	23.20	33,400	22.198	1.75%
2011-06-20	0	0.570	0.540	0.570	0.570	0.600	1,320,000	775,340	0.5874	22.80	21.60	22.80	22.80	24.00	33,000	23.495	-6.56%
2011-06-17	0	0.610	0.600	0.610	0.590	0.610	1,401,000	840,100	0.5996	24.40	24.00	24.40	23.60	24.40	35,025	23.986	0.00%
2011-06-16	0	0.610	0.600	0.610	0.600	0.620	1,093,000	662,500	0.6061	24.40	24.00	24.40	24.00	24.80	27,325	24.245	0.00%
2011-06-15	0	0.610	0.600	0.610	0.590	0.610	801,000	477,890	0.5966	24.40	24.00	24.40	23.60	24.40	20,025	23.865	3.39%
2011-06-14	0	0.590	0.580	0.590	0.540	0.600	1,378,000	797,950	0.5791	23.60	23.20	23.60	21.60	24.00	34,450	23.163	5.36%
2011-06-13	0	0.560	0.550	0.560	0.530	0.560	3,078,000	1,651,530	0.5366	22.40	22.00	22.40	21.20	22.40	76,950	21.462	0.00%
2011-06-10	0	0.560	0.550	0.560	0.520	0.570	4,419,000	2,442,800	0.5528	22.40	22.00	22.40	20.80	22.80	110,475	22.112	-3.45%
2011-06-09	0	0.580	0.570	0.580	0.550	0.600	3,175,000	1,824,570	0.5747	23.20	22.80	23.20	22.00	24.00	79,375	22.987	-6.45%
2011-06-08	0	0.620	0.600	0.620	0.600	0.630	1,546,000	948,270	0.6134	24.80	24.00	24.80	24.00	25.20	38,650	24.535	-1.59%
2011-06-07	0	0.630	0.620	0.630	0.620	0.630	634,000	398,160	0.6280	25.20	24.80	25.20	24.80	25.20	15,850	25.121	-1.56%
2011-06-03	0	0.640	0.630	0.640	0.620	0.650	1,905,000	1,200,010	0.6299	25.60	25.20	25.60	24.80	26.00	47,625	25.197	0.00%
2011-06-02	0	0.640	0.630	0.640	0.640	0.650	906,000	580,840	0.6411	25.60	25.20	25.60	25.60	26.00	22,650	25.644	-1.54%
2011-06-01	0	0.650	0.640	0.650	0.640	0.650	1,044,000	672,800	0.6444	26.00	25.60	26.00	25.60	26.00	26,100	25.778	-1.52%
2011-05-31	0	0.660	0.650	0.660	0.640	0.660	2,074,000	1,348,220	0.6501	26.40	26.00	26.40	25.60	26.40	51,850	26.002	0.00%
2011-05-30	0	0.660	0.650	0.660	0.650	0.660	698,000	456,480	0.6540	26.40	26.00	26.40	26.00	26.40	17,450	26.159	-1.49%
2011-05-27	0	0.670	0.660	0.670	0.660	0.670	1,387,000	926,100	0.6677	26.80	26.40	26.80	26.40	26.80	34,675	26.708	-1.47%
2011-05-26	0	0.680	0.670	0.680	0.660	0.690	2,056,000	1,383,860	0.6731	27.20	26.80	27.20	26.40	27.60	51,400	26.923	0.00%
2011-05-25	0	0.680	0.680	0.690	0.670	0.700	3,557,000	2,442,110	0.6866	27.20	27.20	27.60	26.80	28.00	88,925	27.463	-1.45%
2011-05-24	0	0.690	0.690	0.700	0.660	0.700	5,788,000	3,959,070	0.6840	27.60	27.60	28.00	26.40	28.00	144,700	27.361	4.55%
2011-05-23	0	0.660	0.650	0.660	0.650	0.670	1,344,000	880,220	0.6549	26.40	26.00	26.40	26.00	26.80	33,600	26.197	-1.49%
2011-05-20	0	0.670	0.660	0.670	0.640	0.670	5,736,000	3,809,560	0.6641	26.80	26.40	26.80	25.60	26.80	143,400	26.566	3.08%
2011-05-19	0	0.650	0.640	0.650	0.640	0.680	1,622,000	1,078,070	0.6647	26.00	25.60	26.00	25.60	27.20	40,550	26.586	0.00%
2011-05-18	0	0.650	0.640	0.650	0.630	0.650	1,164,000	737,230	0.6334	26.00	25.60	26.00	25.20	26.00	29,100	25.334	3.17%
2011-05-17	0	0.630	0.620	0.630	0.610	0.640	2,428,000	1,521,170	0.6265	25.20	24.80	25.20	24.40	25.60	60,700	25.060	-3.08%
2011-05-16	0	0.650	0.640	0.650	0.630	0.650	1,548,000	992,300	0.6410	26.00	25.60	26.00	25.20	26.00	38,700	25.641	0.00%
2011-05-13	0	0.650	0.650	0.660	0.630	0.660	2,124,000	1,371,240	0.6456	26.00	26.00	26.40	25.20	26.40	53,100	25.824	-1.52%
2011-05-12	0	0.660	0.660	0.670	0.650	0.670	1,826,000	1,206,770	0.6609	26.40	26.40	26.80	26.00	26.80	45,650	26.435	-1.49%
2011-05-11	0	0.670	0.650	0.670	0.650	0.690	4,079,000	2,703,370	0.6628	26.80	26.00	26.80	26.00	27.60	101,975	26.510	-2.90%
2011-05-09	0	0.690	0.680	0.690	0.680	0.700	2,685,000	1,848,050	0.6883	27.60	27.20	27.60	27.20	28.00	67,125	27.531	0.00%
2011-05-06	0	0.690	0.680	0.690	0.680	0.710	20,318,000	14,100,370	0.6940	27.60	27.20	27.60	27.20	28.40	507,950	27.759	1.47%
2011-05-05	0	0.680	0.680	0.690	0.680	0.710	19,222,000	13,362,750	0.6952	27.20	27.20	27.60	27.20	28.40	480,550	27.807	-1.45%
2011-05-04	0	0.690	0.680	0.690	0.660	0.710	17,361,000	12,099,020	0.6969	27.60	27.20	27.60	26.40	28.40	434,025	27.876	1.47%
2011-05-03	0	0.680	0.670	0.680	0.670	0.690	2,084,000	1,413,870	0.6784	27.20	26.80	27.20	26.80	27.60	52,100	27.138	3.03%
2011-04-29	0	0.660	0.650	0.660	0.650	0.670	511,000	337,250	0.6600	26.40	26.00	26.40	26.00	26.80	12,775	26.399	-2.94%
2011-04-28	0	0.680	0.670	0.680	0.660	0.680	1,010,000	672,880	0.6662	27.20	26.80	27.20	26.40	27.20	25,250	26.649	3.03%
2011-04-27	0	0.660	0.660	0.670	0.660	0.680	1,303,000	868,830	0.6668	26.40	26.40	26.80	26.40	27.20	32,575	26.672	-2.94%
2011-04-26	0	0.680	0.670	0.680	0.670	0.690	912,000	619,860	0.6797	27.20	26.80	27.20	26.80	27.60	22,800	27.187	-1.45%
2011-04-21	0	0.690	0.680	0.690	0.680	0.690	873,000	600,420	0.6878	27.60	27.20	27.60	27.20	27.60	21,825	27.511	1.47%
2011-04-20	0	0.680	0.680	0.690	0.680	0.690	1,127,000	773,800	0.6866	27.20	27.20	27.60	27.20	27.60	28,175	27.464	0.00%
2011-04-19	0	0.680	0.670	0.680	0.660	0.690	2,806,000	1,892,680	0.6745	27.20	26.80	27.20	26.40	27.60	70,150	26.980	1.49%
2011-04-18	0	0.670	0.670	0.690	0.670	0.680	1,752,000	1,182,830	0.6751	26.80	26.80	27.60	26.80	27.20	43,800	27.005	-1.47%
2011-04-15	0	0.680	0.680	0.690	0.680	0.700	1,960,000	1,342,330	0.6849	27.20	27.20	27.60	27.20	28.00	49,000	27.394	-2.86%
2011-04-14	0	0.700	0.690	0.700	0.690	0.700	1,490,000	1,030,420	0.6916	28.00	27.60	28.00	27.60	28.00	37,250	27.662	0.00%
2011-04-13	0	0.700	0.700	0.710	0.690	0.710	1,407,000	987,300	0.7017	28.00	28.00	28.40	27.60	28.40	35,175	28.068	-1.41%
2011-04-12	0	0.710	0.700	0.710	0.690	0.710	3,114,000	2,176,690	0.6990	28.40	28.00	28.40	27.60	28.40	77,850	27.960	0.00%
2011-04-11	0	0.710	0.700	0.710	0.700	0.710	2,446,000	1,719,940	0.7032	28.40	28.00	28.40	28.00	28.40	61,150	28.127	0.00%
2011-04-08	0	0.710	0.700	0.710	0.690	0.710	2,938,000	2,057,450	0.7003	28.40	28.00	28.40	27.60	28.40	73,450	28.012	0.00%
2011-04-07	0	0.710	0.700	0.710	0.700	0.720	3,843,000	2,723,520	0.7087	28.40	28.00	28.40	28.00	28.80	96,075	28.348	0.00%
2011-04-06	0	0.710	0.700	0.710	0.690	0.720	4,280,000	3,005,370	0.7022	28.40	28.00	28.40	27.60	28.80	107,000	28.088	-1.39%
2011-04-04	0	0.720	0.710	0.720	0.700	0.730	4,168,000	2,998,260	0.7194	28.80	28.40	28.80	28.00	29.20	104,200	28.774	1.41%
2011-04-01	0	0.710	0.710	0.720	0.660	0.740	9,824,000	6,988,780	0.7114	28.40	28.40	28.80	26.40	29.60	245,600	28.456	5.97%
2011-03-31	0	0.670	0.660	0.670	0.660	0.690	3,731,000	2,510,070	0.6728	26.80	26.40	26.80	26.40	27.60	93,275	26.910	-2.90%
2011-03-30	0	0.690	0.680	0.690	0.680	0.690	1,488,000	1,014,530	0.6818	27.60	27.20	27.60	27.20	27.60	37,200	27.272	1.47%
2011-03-29	0	0.680	0.670	0.680	0.680	0.690	2,439,000	1,659,660	0.6805	27.20	26.80	27.20	27.20	27.60	60,975	27.219	-1.45%
2011-03-28	0	0.690	0.680	0.690	0.680	0.700	2,295,000	1,582,750	0.6897	27.60	27.20	27.60	27.20	28.00	57,375	27.586	0.00%
2011-03-25	0	0.690	0.690	0.700	0.690	0.710	2,294,000	1,606,960	0.7005	27.60	27.60	28.00	27.60	28.40	57,350	28.020	-1.43%
2011-03-24	0	0.700	0.690	0.700	0.690	0.710	4,131,000	2,905,280	0.7033	28.00	27.60	28.00	27.60	28.40	103,275	28.131	0.00%
2011-03-23	0	0.700	0.690	0.700	0.690	0.730	9,726,000	6,869,840	0.7063	28.00	27.60	28.00	27.60	29.20	243,150	28.254	-5.41%
2011-03-22	0	0.740	0.730	0.740	0.730	0.750	9,424,000	6,975,150	0.7401	29.60	29.20	29.60	29.20	30.00	235,600	29.606	0.00%
2011-03-21	0	0.740	0.730	0.740	0.720	0.750	35,305,000	26,045,200	0.7377	29.60	29.20	29.60	28.80	30.00	882,625	29.509	1.37%
2011-03-18	0	0.730	0.720	0.730	0.710	0.760	35,167,000	26,066,950	0.7412	29.20	28.80	29.20	28.40	30.40	879,175	29.649	0.00%
2011-03-17	0	0.730	0.720	0.730	0.700	0.730	3,335,000	2,379,670	0.7135	29.20	28.80	29.20	28.00	29.20	83,375	28.542	-1.35%
2011-03-16	0	0.740	0.730	0.740	0.730	0.750	2,841,000	2,082,540	0.7330	29.60	29.20	29.60	29.20	30.00	71,025	29.321	0.00%
2011-03-15	0	0.740	0.730	0.740	0.720	0.770	7,912,000	5,850,900	0.7395	29.60	29.20	29.60	28.80	30.80	197,800	29.580	-2.63%
2011-03-14	0	0.760	0.750	0.760	0.740	0.770	5,882,000	4,430,810	0.7533	30.40	30.00	30.40	29.60	30.80	147,050	30.131	1.33%
2011-03-11	0	0.750	0.740	0.750	0.730	0.810	16,888,000	13,027,870	0.7714	30.00	29.60	30.00	29.20	32.40	422,200	30.857	-1.32%
2011-03-10	0	0.760	0.750	0.760	0.730	0.760	7,820,000	5,845,760	0.7475	30.40	30.00	30.40	29.20	30.40	195,500	29.902	4.11%
2011-03-09	0	0.730	0.730	0.740	0.730	0.750	5,224,000	3,834,480	0.7340	29.20	29.20	29.60	29.20	30.00	130,600	29.360	-2.67%
2011-03-08	0	0.750	0.730	0.740	0.720	0.760	11,024,000	8,183,470	0.7423	30.00	29.20	29.60	28.80	30.40	275,600	29.693	0.00%
2011-03-07	0	0.750	0.740	0.750	0.720	0.780	17,940,000	13,394,120	0.7466	30.00	29.60	30.00	28.80	31.20	448,500	29.864	4.17%
2011-03-04	0	0.720	0.710	0.720	0.690	0.730	6,217,000	4,459,450	0.7173	28.80	28.40	28.80	27.60	29.20	155,425	28.692	2.86%
2011-03-03	0	0.700	0.690	0.700	0.680	0.700	3,267,000	2,248,080	0.6881	28.00	27.60	28.00	27.20	28.00	81,675	27.525	2.94%
2011-03-02	0	0.680	0.670	0.680	0.670	0.680	2,808,000	1,891,600	0.6736	27.20	26.80	27.20	26.80	27.20	70,200	26.946	-1.45%
2011-03-01	0	0.690	0.680	0.690	0.660	0.690	3,070,000	2,077,170	0.6766	27.60	27.20	27.60	26.40	27.60	76,750	27.064	1.47%
2011-02-28	0	0.680	0.680	0.690	0.670	0.700	2,994,000	2,051,590	0.6852	27.20	27.20	27.60	26.80	28.00	74,850	27.409	1.49%
2011-02-25	0	0.670	0.660	0.670	0.660	0.680	1,974,000	1,313,330	0.6653	26.80	26.40	26.80	26.40	27.20	49,350	26.613	0.00%
2011-02-24	0	0.670	0.660	0.670	0.640	0.710	6,767,000	4,652,630	0.6875	26.80	26.40	26.80	25.60	28.40	169,175	27.502	-6.94%
2011-02-23	0	0.720	0.710	0.720	0.690	0.730	6,855,000	4,906,720	0.7158	28.80	28.40	28.80	27.60	29.20	171,375	28.631	-2.70%
2011-02-22	0	0.740	0.730	0.740	0.730	0.780	19,754,000	14,872,090	0.7529	29.60	29.20	29.60	29.20	31.20	493,850	30.115	-1.33%
2011-02-21	0	0.750	0.740	0.750	0.720	0.750	11,281,000	8,279,560	0.7339	30.00	29.60	30.00	28.80	30.00	282,025	29.358	4.17%
2011-02-18	0	0.720	0.720	0.730	0.710	0.720	3,992,000	2,857,340	0.7158	28.80	28.80	29.20	28.40	28.80	99,800	28.631	0.00%
2011-02-17	0	0.720	0.710	0.720	0.710	0.730	6,164,000	4,423,970	0.7177	28.80	28.40	28.80	28.40	29.20	154,100	28.708	1.41%
2011-02-16	0	0.710	0.700	0.710	0.700	0.720	7,323,000	5,194,950	0.7094	28.40	28.00	28.40	28.00	28.80	183,075	28.376	-1.39%
2011-02-15	0	0.720	0.710	0.720	0.670	0.730	24,623,000	17,409,660	0.7070	28.80	28.40	28.80	26.80	29.20	615,575	28.282	5.88%
2011-02-14	0	0.680	0.670	0.680	0.640	0.680	3,805,000	2,523,960	0.6633	27.20	26.80	27.20	25.60	27.20	95,125	26.533	3.03%
2011-02-11	0	0.660	0.650	0.660	0.640	0.660	1,909,000	1,244,340	0.6518	26.40	26.00	26.40	25.60	26.40	47,725	26.073	1.54%
2011-02-10	0	0.650	0.650	0.660	0.630	0.670	2,703,000	1,761,570	0.6517	26.00	26.00	26.40	25.20	26.80	67,575	26.068	3.17%
2011-02-09	0	0.630	0.620	0.630	0.620	0.630	986,000	614,970	0.6237	25.20	24.80	25.20	24.80	25.20	24,650	24.948	-1.56%
2011-02-08	0	0.640	0.630	0.640	0.630	0.650	50,000	31,990	0.6398	25.60	25.20	25.60	25.20	26.00	1,250	25.592	-1.54%
2011-02-07	0	0.650	0.640	0.650	0.630	0.650	729,000	467,730	0.6416	26.00	25.60	26.00	25.20	26.00	18,225	25.664	0.00%
2011-02-02	0	0.650	0.630	0.650	0.630	0.650	784,000	505,560	0.6448	26.00	25.20	26.00	25.20	26.00	19,600	25.794	1.56%
2011-02-01	0	0.640	0.630	0.640	0.630	0.640	633,000	403,770	0.6379	25.60	25.20	25.60	25.20	25.60	15,825	25.515	0.00%
2011-01-31	0	0.640	0.630	0.640	0.630	0.640	734,000	464,060	0.6322	25.60	25.20	25.60	25.20	25.60	18,350	25.289	1.59%
2011-01-28	0	0.630	0.630	0.640	0.630	0.630	259,000	163,170	0.6300	25.20	25.20	25.60	25.20	25.20	6,475	25.200	0.00%
2011-01-27	0	0.630	0.630	0.640	0.630	0.640	309,000	194,710	0.6301	25.20	25.20	25.60	25.20	25.60	7,725	25.205	-1.56%
2011-01-26	0	0.640	0.640	0.650	0.620	0.650	615,000	396,780	0.6452	25.60	25.60	26.00	24.80	26.00	15,375	25.807	0.00%
2011-01-25	0	0.640	0.640	0.650	0.640	0.660	1,268,000	815,520	0.6432	25.60	25.60	26.00	25.60	26.40	31,700	25.726	-3.03%
2011-01-24	0	0.660	0.640	0.660	0.640	0.670	728,000	471,580	0.6478	26.40	25.60	26.40	25.60	26.80	18,200	25.911	0.00%
2011-01-21	0	0.660	0.630	0.660	0.630	0.670	2,738,000	1,779,430	0.6499	26.40	25.20	26.40	25.20	26.80	68,450	25.996	0.00%
2011-01-20	0	0.660	0.660	0.670	0.660	0.690	1,722,000	1,145,780	0.6654	26.40	26.40	26.80	26.40	27.60	43,050	26.615	-2.94%
2011-01-19	0	0.680	0.660	0.680	0.640	0.680	4,510,000	2,984,540	0.6618	27.20	26.40	27.20	25.60	27.20	112,750	26.470	3.03%
2011-01-18	0	0.660	0.650	0.660	0.640	0.660	3,466,000	2,232,740	0.6442	26.40	26.00	26.40	25.60	26.40	86,650	25.767	1.54%
2011-01-17	0	0.650	0.630	0.650	0.630	0.650	2,636,000	1,698,040	0.6442	26.00	25.20	26.00	25.20	26.00	65,900	25.767	0.00%
2011-01-14	0	0.650	0.640	0.650	0.640	0.660	490,000	318,220	0.6494	26.00	25.60	26.00	25.60	26.40	12,250	25.977	0.00%
2011-01-13	0	0.650	0.640	0.650	0.640	0.680	1,674,000	1,085,820	0.6486	26.00	25.60	26.00	25.60	27.20	41,850	25.946	0.00%
2011-01-12	0	0.650	0.640	0.650	0.640	0.660	3,080,000	1,998,490	0.6489	26.00	25.60	26.00	25.60	26.40	77,000	25.954	-2.99%
2011-01-11	0	0.670	0.660	0.670	0.660	0.680	3,940,000	2,649,150	0.6724	26.80	26.40	26.80	26.40	27.20	98,500	26.895	-1.47%
2011-01-10	0	0.680	0.670	0.680	0.650	0.680	3,632,000	2,394,490	0.6593	27.20	26.80	27.20	26.00	27.20	90,800	26.371	1.49%
2011-01-07	0	0.670	0.660	0.670	0.640	0.680	1,867,000	1,240,840	0.6646	26.80	26.40	26.80	25.60	27.20	46,675	26.585	1.52%
2011-01-06	0	0.660	0.650	0.660	0.630	0.660	2,476,000	1,591,380	0.6427	26.40	26.00	26.40	25.20	26.40	61,900	25.709	0.00%
2011-01-05	0	0.660	0.650	0.660	0.640	0.660	2,516,000	1,630,600	0.6481	26.40	26.00	26.40	25.60	26.40	62,900	25.924	0.00%
2011-01-04	0	0.660	0.650	0.660	0.640	0.660	2,566,000	1,662,800	0.6480	26.40	26.00	26.40	25.60	26.40	64,150	25.920	-1.49%
2011-01-03	0	0.670	0.660	0.670	0.650	0.680	2,470,000	1,628,030	0.6591	26.80	26.40	26.80	26.00	27.20	61,750	26.365	-1.47%
2010-12-31	0	0.680	0.670	0.680	0.660	0.690	1,227,000	819,240	0.6677	27.20	26.80	27.20	26.40	27.60	30,675	26.707	0.00%
2010-12-30	0	0.680	0.670	0.680	0.630	0.690	6,640,000	4,442,840	0.6691	27.20	26.80	27.20	25.20	27.60	166,000	26.764	6.25%
2010-12-29	0	0.640	0.620	0.640	0.600	0.640	1,547,000	953,570	0.6164	25.60	24.80	25.60	24.00	25.60	38,675	24.656	4.92%
2010-12-28	0	0.610	0.600	0.610	0.610	0.650	2,493,000	1,550,810	0.6221	24.40	24.00	24.40	24.40	26.00	62,325	24.883	-4.69%
2010-12-24	0	0.640	0.630	0.640	0.630	0.650	600,000	384,770	0.6413	25.60	25.20	25.60	25.20	26.00	15,000	25.651	0.00%
2010-12-23	0	0.640	0.630	0.640	0.620	0.640	2,042,000	1,288,360	0.6309	25.60	25.20	25.60	24.80	25.60	51,050	25.237	-1.54%
2010-12-22	0	0.650	0.640	0.650	0.620	0.680	12,580,000	8,036,390	0.6388	26.00	25.60	26.00	24.80	27.20	314,500	25.553	-1.52%
2010-12-21	0	0.660	0.650	0.660	0.650	0.700	8,851,000	5,946,920	0.6719	26.40	26.00	26.40	26.00	28.00	221,275	26.876	-4.35%
2010-12-20	0	0.690	0.670	0.690	0.670	0.710	5,791,000	4,004,850	0.6916	27.60	26.80	27.60	26.80	28.40	144,775	27.663	-5.48%
2010-12-17	0	0.730	0.700	0.710	0.700	0.740	8,075,000	5,775,060	0.7152	29.20	28.00	28.40	28.00	29.60	201,875	28.607	-1.35%
2010-12-16	0	0.740	0.730	0.740	0.730	0.750	4,462,000	3,277,750	0.7346	29.60	29.20	29.60	29.20	30.00	111,550	29.384	-2.63%
2010-12-15	0	0.760	0.750	0.760	0.730	0.770	11,514,000	8,650,000	0.7513	30.40	30.00	30.40	29.20	30.80	287,850	30.050	5.56%
2010-12-14	0	0.720	0.710	0.720	0.680	0.730	13,707,000	9,684,480	0.7065	28.80	28.40	28.80	27.20	29.20	342,675	28.261	0.00%
2010-12-13	0	0.720	0.710	0.720	0.700	0.750	6,920,000	4,957,540	0.7164	28.80	28.40	28.80	28.00	30.00	173,000	28.656	-1.37%
2010-12-10	0	0.730	0.720	0.730	0.700	0.750	8,605,000	6,219,700	0.7228	29.20	28.80	29.20	28.00	30.00	215,125	28.912	-1.35%
2010-12-09	0	0.740	0.730	0.740	0.720	0.780	10,062,000	7,574,990	0.7528	29.60	29.20	29.60	28.80	31.20	251,550	30.113	-6.33%
2010-12-08	0	0.790	0.780	0.790	0.740	0.830	17,782,000	14,106,010	0.7933	31.60	31.20	31.60	29.60	33.20	444,550	31.731	3.95%
2010-12-07	0	0.760	0.750	0.760	0.740	0.950	42,354,000	34,933,890	0.8248	30.40	30.00	30.40	29.60	38.00	1,058,850	32.992	-12.64%
2010-12-06	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2010-11-22	0	0.870	0.860	0.870	0.780	0.890	39,529,000	33,688,780	0.8523	34.80	34.40	34.80	31.20	35.60	988,225	34.090	12.99%
2010-11-19	0	0.770	0.760	0.770	0.740	0.800	6,770,000	5,149,010	0.7606	30.80	30.40	30.80	29.60	32.00	169,250	30.423	-2.53%
2010-11-18	0	0.790	0.780	0.790	0.770	0.820	5,419,000	4,299,000	0.7933	31.60	31.20	31.60	30.80	32.80	135,475	31.733	1.28%
2010-11-17	0	0.780	0.760	0.780	0.700	0.810	30,624,000	22,615,230	0.7385	31.20	30.40	31.20	28.00	32.40	765,600	29.539	8.33%
2010-11-16	0	0.720	0.710	0.720	0.690	0.760	11,453,000	8,142,270	0.7109	28.80	28.40	28.80	27.60	30.40	286,325	28.437	-4.00%
2010-11-15	0	0.750	0.750	0.760	0.710	0.770	17,120,000	12,612,310	0.7367	30.00	30.00	30.40	28.40	30.80	428,000	29.468	-2.60%
2010-11-12	0	0.770	0.760	0.770	0.750	0.800	20,735,000	16,115,570	0.7772	30.80	30.40	30.80	30.00	32.00	518,375	31.089	-1.28%
2010-11-11	0	0.780	0.780	0.790	0.760	0.850	20,205,000	16,424,260	0.8129	31.20	31.20	31.60	30.40	34.00	505,125	32.515	-4.88%
2010-11-10	0	0.820	0.810	0.820	0.780	0.870	29,231,000	23,947,520	0.8193	32.80	32.40	32.80	31.20	34.80	730,775	32.770	5.13%
2010-11-09	0	0.780	0.770	0.780	0.680	0.810	55,898,000	42,684,210	0.7636	31.20	30.80	31.20	27.20	32.40	1,397,450	30.544	14.71%
2010-11-08	0	0.680	0.670	0.680	0.640	0.700	15,797,000	10,786,620	0.6828	27.20	26.80	27.20	25.60	28.00	394,925	27.313	4.62%
2010-11-05	0	0.650	0.630	0.650	0.630	0.690	13,517,000	8,944,350	0.6617	26.00	25.20	26.00	25.20	27.60	337,925	26.468	-2.99%
2010-11-04	0	0.670	0.660	0.670	0.570	0.700	43,966,000	28,526,980	0.6488	26.80	26.40	26.80	22.80	28.00	1,099,150	25.954	17.54%
2010-11-03	0	0.570	0.560	0.570	0.540	0.590	7,307,000	4,114,360	0.5631	22.80	22.40	22.80	21.60	23.60	182,675	22.523	3.64%
2010-11-02	0	0.550	0.540	0.550	0.540	0.570	4,831,000	2,692,730	0.5574	22.00	21.60	22.00	21.60	22.80	120,775	22.295	-3.51%
2010-11-01	0	0.570	0.560	0.570	0.520	0.570	5,128,000	2,843,860	0.5546	22.80	22.40	22.80	20.80	22.80	128,200	22.183	5.56%
2010-10-29	0	0.540	0.530	0.540	0.520	0.550	3,833,000	2,052,710	0.5355	21.60	21.20	21.60	20.80	22.00	95,825	21.421	0.00%
2010-10-28	0	0.540	0.530	0.540	0.540	0.580	6,471,000	3,584,190	0.5539	21.60	21.20	21.60	21.60	23.20	161,775	22.155	-3.57%
2010-10-27	0	0.560	0.560	0.570	0.520	0.570	17,233,000	9,482,800	0.5503	22.40	22.40	22.80	20.80	22.80	430,825	22.011	7.69%
2010-10-26	0	0.520	0.520	0.530	0.520	0.540	1,446,000	762,750	0.5275	20.80	20.80	21.20	20.80	21.60	36,150	21.100	-1.89%
2010-10-25	0	0.530	0.510	0.530	0.510	0.540	5,880,000	3,087,190	0.5250	21.20	20.40	21.20	20.40	21.60	147,000	21.001	1.92%
2010-10-22	0	0.520	0.520	0.530	0.510	0.540	6,891,000	3,633,150	0.5272	20.80	20.80	21.20	20.40	21.60	172,275	21.089	4.00%
2010-10-21	0	0.500	0.500	0.510	0.500	0.520	3,200,000	1,639,370	0.5123	20.00	20.00	20.40	20.00	20.80	80,000	20.492	0.00%
2010-10-20	0	0.500	0.500	0.510	0.500	0.510	2,788,000	1,404,000	0.5036	20.00	20.00	20.40	20.00	20.40	69,700	20.143	-1.96%
2010-10-19	0	0.510	0.510	0.520	0.500	0.530	7,192,000	3,693,860	0.5136	20.40	20.40	20.80	20.00	21.20	179,800	20.544	-1.92%
2010-10-18	0	0.520	0.520	0.530	0.520	0.550	4,707,000	2,488,410	0.5287	20.80	20.80	21.20	20.80	22.00	117,675	21.146	-3.70%
2010-10-15	0	0.540	0.530	0.540	0.520	0.540	3,292,000	1,751,790	0.5321	21.60	21.20	21.60	20.80	21.60	82,300	21.285	0.00%
2010-10-14	0	0.540	0.530	0.540	0.530	0.560	3,032,000	1,654,080	0.5455	21.60	21.20	21.60	21.20	22.40	75,800	21.822	-1.82%
2010-10-13	0	0.550	0.540	0.550	0.520	0.550	2,165,000	1,147,020	0.5298	22.00	21.60	22.00	20.80	22.00	54,125	21.192	1.85%
2010-10-12	0	0.540	0.530	0.540	0.530	0.540	467,000	248,790	0.5327	21.60	21.20	21.60	21.20	21.60	11,675	21.310	0.00%
2010-10-11	0	0.540	0.530	0.540	0.520	0.540	1,818,000	959,930	0.5280	21.60	21.20	21.60	20.80	21.60	45,450	21.121	0.00%
2010-10-08	0	0.540	0.530	0.540	0.530	0.550	1,966,000	1,059,110	0.5387	21.60	21.20	21.60	21.20	22.00	49,150	21.549	-1.82%
2010-10-07	0	0.550	0.530	0.550	0.530	0.550	2,224,000	1,194,890	0.5373	22.00	21.20	22.00	21.20	22.00	55,600	21.491	1.85%
2010-10-06	0	0.540	0.530	0.540	0.520	0.550	4,812,000	2,561,710	0.5324	21.60	21.20	21.60	20.80	22.00	120,300	21.294	0.00%
2010-10-05	0	0.540	0.530	0.540	0.510	0.570	16,166,000	8,632,340	0.5340	21.60	21.20	21.60	20.40	22.80	404,150	21.359	-5.26%
2010-10-04	0	0.570	0.560	0.570	0.550	0.580	4,869,000	2,723,670	0.5594	22.80	22.40	22.80	22.00	23.20	121,725	22.376	-1.72%
2010-09-30	0	0.580	0.570	0.580	0.530	0.610	5,926,000	3,449,020	0.5820	23.20	22.80	23.20	21.20	24.40	148,150	23.281	7.41%
2010-09-29	0	0.540	0.540	0.550	0.540	0.570	5,516,000	3,087,720	0.5598	21.60	21.60	22.00	21.60	22.80	137,900	22.391	-1.82%
2010-09-28	0	0.550	0.550	0.570	0.550	0.580	1,974,000	1,119,420	0.5671	22.00	22.00	22.80	22.00	23.20	49,350	22.683	-5.17%
2010-09-27	0	0.580	0.570	0.580	0.560	0.580	2,103,000	1,200,310	0.5708	23.20	22.80	23.20	22.40	23.20	52,575	22.830	1.75%
2010-09-24	0	0.570	0.560	0.570	0.560	0.590	1,780,000	1,013,700	0.5695	22.80	22.40	22.80	22.40	23.60	44,500	22.780	-1.72%
2010-09-22	0	0.580	0.570	0.580	0.570	0.590	1,161,000	669,160	0.5764	23.20	22.80	23.20	22.80	23.60	29,025	23.055	-1.69%
2010-09-21	0	0.590	0.580	0.590	0.570	0.590	5,605,000	3,269,610	0.5833	23.60	23.20	23.60	22.80	23.60	140,125	23.334	3.51%
2010-09-20	0	0.570	0.560	0.570	0.560	0.590	1,378,000	790,040	0.5733	22.80	22.40	22.80	22.40	23.60	34,450	22.933	-3.39%
2010-09-17	0	0.590	0.580	0.590	0.570	0.590	2,644,000	1,516,790	0.5737	23.60	23.20	23.60	22.80	23.60	66,100	22.947	0.00%
2010-09-16	0	0.590	0.580	0.590	0.560	0.600	2,267,000	1,307,150	0.5766	23.60	23.20	23.60	22.40	24.00	56,675	23.064	-1.67%
2010-09-15	0	0.600	0.590	0.600	0.580	0.620	4,463,000	2,648,600	0.5935	24.00	23.60	24.00	23.20	24.80	111,575	23.738	1.69%
2010-09-14	0	0.590	0.580	0.590	0.580	0.650	14,981,000	9,224,530	0.6157	23.60	23.20	23.60	23.20	26.00	374,525	24.630	-1.67%
2010-09-13	0	0.600	0.600	0.610	0.540	0.610	10,242,000	6,001,860	0.5860	24.00	24.00	24.40	21.60	24.40	256,050	23.440	9.09%
2010-09-10	0	0.550	0.540	0.550	0.530	0.590	4,982,000	2,750,330	0.5521	22.00	21.60	22.00	21.20	23.60	124,550	22.082	-5.17%
2010-09-09	0	0.580	0.570	0.580	0.570	0.630	9,351,000	5,560,020	0.5946	23.20	22.80	23.20	22.80	25.20	233,775	23.784	-1.69%
2010-09-08	0	0.590	0.580	0.590	0.510	0.620	28,735,000	16,718,150	0.5818	23.60	23.20	23.60	20.40	24.80	718,375	23.272	15.69%
2010-09-07	0	0.510	0.500	0.510	0.490	0.510	4,637,000	2,313,185	0.4989	20.40	20.00	20.40	19.60	20.40	115,925	19.954	2.00%
2010-09-06	0	0.500	0.500	0.510	0.500	0.530	2,156,000	1,107,570	0.5137	20.00	20.00	20.40	20.00	21.20	53,900	20.549	-5.66%
2010-09-03	0	0.530	0.520	0.530	0.520	0.540	352,000	186,140	0.5288	21.20	20.80	21.20	20.80	21.60	8,800	21.152	0.00%
2010-09-02	0	0.530	0.520	0.530	0.530	0.540	552,000	293,370	0.5315	21.20	20.80	21.20	21.20	21.60	13,800	21.259	-1.85%
2010-09-01	0	0.540	0.530	0.540	0.530	0.540	2,405,000	1,283,410	0.5336	21.60	21.20	21.60	21.20	21.60	60,125	21.346	3.85%
2010-08-31	0	0.520	0.520	0.530	0.520	0.530	1,251,000	651,720	0.5210	20.80	20.80	21.20	20.80	21.20	31,275	20.838	-1.89%
2010-08-30	0	0.530	0.520	0.540	0.520	0.540	2,084,000	1,111,280	0.5332	21.20	20.80	21.60	20.80	21.60	52,100	21.330	1.92%
2010-08-27	0	0.520	0.520	0.530	0.520	0.540	2,882,000	1,524,410	0.5289	20.80	20.80	21.20	20.80	21.60	72,050	21.158	-1.89%
2010-08-26	0	0.530	0.530	0.540	0.510	0.540	4,030,000	2,127,270	0.5279	21.20	21.20	21.60	20.40	21.60	100,750	21.114	3.92%
2010-08-25	0	0.510	0.510	0.520	0.510	0.520	3,107,000	1,597,440	0.5141	20.40	20.40	20.80	20.40	20.80	77,675	20.566	-1.92%
2010-08-24	0	0.520	0.510	0.520	0.495	0.530	2,418,000	1,244,615	0.5147	20.80	20.40	20.80	19.80	21.20	60,450	20.589	6.12%
2010-08-23	0	0.490	0.490	0.495	0.490	0.500	1,046,000	516,800	0.4941	19.60	19.60	19.80	19.60	20.00	26,150	19.763	-2.00%
2010-08-20	0	0.500	0.500	0.510	0.500	0.510	1,091,000	550,810	0.5049	20.00	20.00	20.40	20.00	20.40	27,275	20.195	1.01%
2010-08-19	0	0.495	0.495	0.500	0.490	0.500	1,656,000	821,090	0.4958	19.80	19.80	20.00	19.60	20.00	41,400	19.833	0.00%
2010-08-18	0	0.495	0.495	0.500	0.495	0.500	1,048,000	519,270	0.4955	19.80	19.80	20.00	19.80	20.00	26,200	19.819	-1.00%
2010-08-17	0	0.500	0.495	0.510	0.490	0.510	922,000	459,940	0.4989	20.00	19.80	20.40	19.60	20.40	23,050	19.954	0.00%
2010-08-16	0	0.500	0.500	0.510	0.500	0.510	631,000	320,500	0.5079	20.00	20.00	20.40	20.00	20.40	15,775	20.317	-1.96%
2010-08-13	0	0.510	0.495	0.510	0.490	0.510	1,920,000	957,645	0.4988	20.40	19.80	20.40	19.60	20.40	48,000	19.951	2.00%
2010-08-12	0	0.500	0.500	0.510	0.490	0.500	1,452,000	722,265	0.4974	20.00	20.00	20.40	19.60	20.00	36,300	19.897	0.00%
2010-08-11	0	0.500	0.500	0.510	0.500	0.510	640,000	320,030	0.5000	20.00	20.00	20.40	20.00	20.40	16,000	20.002	0.00%
2010-08-10	0	0.500	0.500	0.510	0.500	0.510	1,678,000	841,230	0.5013	20.00	20.00	20.40	20.00	20.40	41,950	20.053	0.00%
2010-08-09	0	0.500	0.500	0.510	0.495	0.520	1,333,000	669,475	0.5022	20.00	20.00	20.40	19.80	20.80	33,325	20.089	-1.96%
2010-08-06	0	0.510	0.500	0.510	0.495	0.510	1,119,000	562,980	0.5031	20.40	20.00	20.40	19.80	20.40	27,975	20.124	-1.92%
2010-08-05	0	0.520	0.510	0.520	0.500	0.520	1,046,000	537,410	0.5138	20.80	20.40	20.80	20.00	20.80	26,150	20.551	0.00%
2010-08-04	0	0.520	0.510	0.520	0.510	0.520	1,151,000	592,830	0.5151	20.80	20.40	20.80	20.40	20.80	28,775	20.602	0.00%
2010-08-03	0	0.520	0.510	0.520	0.510	0.540	1,867,000	981,050	0.5255	20.80	20.40	20.80	20.40	21.60	46,675	21.019	0.00%
2010-08-02	0	0.520	0.510	0.530	0.495	0.530	5,320,000	2,698,745	0.5073	20.80	20.40	21.20	19.80	21.20	133,000	20.291	0.00%
2010-07-30	0	0.520	0.520	0.530	0.520	0.530	3,457,000	1,810,490	0.5237	20.80	20.80	21.20	20.80	21.20	86,425	20.949	-1.89%
2010-07-29	0	0.530	0.520	0.540	0.530	0.560	3,013,000	1,633,590	0.5422	21.20	20.80	21.60	21.20	22.40	75,325	21.687	-3.64%
2010-07-28	0	0.550	0.540	0.550	0.540	0.570	5,603,000	3,105,080	0.5542	22.00	21.60	22.00	21.60	22.80	140,075	22.167	1.85%
2010-07-27	0	0.540	0.540	0.550	0.540	0.590	11,332,000	6,380,290	0.5630	21.60	21.60	22.00	21.60	23.60	283,300	22.521	0.00%
2010-07-26	0	0.540	0.530	0.540	0.480	0.540	7,761,000	4,052,360	0.5221	21.60	21.20	21.60	19.20	21.60	194,025	20.886	5.88%
2010-07-23	0	0.510	0.500	0.510	0.485	0.510	3,601,000	1,799,070	0.4996	20.40	20.00	20.40	19.40	20.40	90,025	19.984	4.08%
2010-07-22	0	0.490	0.485	0.490	0.480	0.490	1,294,000	624,930	0.4829	19.60	19.40	19.60	19.20	19.60	32,350	19.318	1.03%
2010-07-21	0	0.485	0.485	0.490	0.480	0.490	3,540,115	1,727,441	0.4880	19.40	19.40	19.60	19.20	19.60	88,503	19.518	-2.02%
2010-07-20	0	0.495	0.490	0.495	0.480	0.500	3,299,000	1,623,125	0.4920	19.80	19.60	19.80	19.20	20.00	82,475	19.680	1.02%
2010-07-19	0	0.490	0.490	0.495	0.485	0.495	1,044,000	509,060	0.4876	19.60	19.60	19.80	19.40	19.80	26,100	19.504	-1.01%
2010-07-16	0	0.495	0.490	0.495	0.475	0.500	3,727,000	1,843,095	0.4945	19.80	19.60	19.80	19.00	20.00	93,175	19.781	1.02%
2010-07-15	0	0.490	0.490	0.495	0.490	0.510	1,506,000	746,855	0.4959	19.60	19.60	19.80	19.60	20.40	37,650	19.837	-1.01%
2010-07-14	0	0.495	0.495	0.500	0.485	0.495	3,346,000	1,648,505	0.4927	19.80	19.80	20.00	19.40	19.80	83,650	19.707	1.02%
2010-07-13	0	0.490	0.480	0.490	0.480	0.500	10,792,000	5,243,620	0.4859	19.60	19.20	19.60	19.20	20.00	269,800	19.435	0.00%
2010-07-12	0	0.490	0.490	0.495	0.445	0.495	20,833,000	9,612,120	0.4614	19.60	19.60	19.80	17.80	19.80	520,825	18.456	5.38%
2010-07-09	0	0.465	0.460	0.465	0.460	0.550	34,789,000	17,302,720	0.4974	18.60	18.40	18.60	18.40	22.00	869,725	19.894	-16.96%
2010-07-08	0	0.560	0.550	0.560	0.540	0.620	16,247,000	9,332,080	0.5744	22.40	22.00	22.40	21.60	24.80	406,175	22.976	-3.45%
2010-07-07	0	0.580	0.570	0.580	0.580	0.600	9,006,000	5,320,760	0.5908	23.20	22.80	23.20	23.20	24.00	225,150	23.632	0.00%
2010-07-06	0	0.580	0.570	0.580	0.550	0.620	14,052,000	8,352,560	0.5944	23.20	22.80	23.20	22.00	24.80	351,300	23.776	3.57%
2010-07-05	0	0.560	0.560	0.570	0.550	0.610	24,262,000	14,199,750	0.5853	22.40	22.40	22.80	22.00	24.40	606,550	23.411	-1.75%
2010-07-02	0	0.570	0.560	0.570	0.495	0.570	32,350,000	17,287,785	0.5344	22.80	22.40	22.80	19.80	22.80	808,750	21.376	14.00%
2010-06-30	0	0.500	0.495	0.510	0.470	0.510	6,617,850	3,200,104	0.4836	20.00	19.80	20.40	18.80	20.40	165,446	19.342	4.17%
2010-06-29	0	0.480	0.480	0.485	0.470	0.500	8,986,000	4,347,415	0.4838	19.20	19.20	19.40	18.80	20.00	224,650	19.352	-4.00%
2010-06-28	0	0.500	0.495	0.500	0.475	0.510	11,187,000	5,524,800	0.4939	20.00	19.80	20.00	19.00	20.40	279,675	19.754	5.26%
2010-06-25	0	0.475	0.465	0.475	0.450	0.475	7,435,000	3,444,690	0.4633	19.00	18.60	19.00	18.00	19.00	185,875	18.532	0.00%
2010-06-24	0	0.475	0.470	0.475	0.450	0.490	18,431,000	8,627,335	0.4681	19.00	18.80	19.00	18.00	19.60	460,775	18.724	-1.04%
2010-06-23	0	0.480	0.480	0.485	0.425	0.520	33,899,000	16,287,670	0.4805	19.20	19.20	19.40	17.00	20.80	847,475	19.219	7.87%
2010-06-22	0	0.445	0.445	0.450	0.445	0.450	4,826,000	2,150,370	0.4456	17.80	17.80	18.00	17.80	18.00	120,650	17.823	1.14%
2010-06-21	0	0.440	0.440	0.445	0.430	0.440	1,111,000	487,290	0.4386	17.60	17.60	17.80	17.20	17.60	27,775	17.544	1.15%
2010-06-18	0	0.435	0.435	0.440	0.425	0.440	4,812,000	2,086,415	0.4336	17.40	17.40	17.60	17.00	17.60	120,300	17.343	1.16%
2010-06-17	0	0.430	0.425	0.430	0.400	0.440	10,944,000	4,522,650	0.4133	17.20	17.00	17.20	16.00	17.60	273,600	16.530	-3.37%
2010-06-15	0	0.445	0.440	0.445	0.440	0.445	699,000	307,810	0.4404	17.80	17.60	17.80	17.60	17.80	17,475	17.614	-2.20%
2010-06-14	0	0.455	0.445	0.455	0.430	0.460	888,000	407,560	0.4590	18.20	17.80	18.20	17.20	18.40	22,200	18.359	3.41%
2010-06-11	0	0.440	0.435	0.450	0.430	0.450	748,000	331,190	0.4428	17.60	17.40	18.00	17.20	18.00	18,700	17.711	0.00%
2010-06-10	0	0.440	0.425	0.445	0.420	0.450	663,000	287,875	0.4342	17.60	17.00	17.80	16.80	18.00	16,575	17.368	0.00%
2010-06-09	0	0.440	0.435	0.440	0.430	0.440	652,000	283,170	0.4343	17.60	17.40	17.60	17.20	17.60	16,300	17.372	2.33%
2010-06-08	0	0.430	0.435	0.440	0.430	0.440	1,403,000	612,180	0.4363	17.20	17.40	17.60	17.20	17.60	35,075	17.453	-2.27%
2010-06-07	0	0.440	0.435	0.440	0.410	0.440	725,000	311,525	0.4297	17.60	17.40	17.60	16.40	17.60	18,125	17.188	-2.22%
2010-06-04	0	0.450	0.450	0.460	0.440	0.485	1,557,000	717,185	0.4606	18.00	18.00	18.40	17.60	19.40	38,925	18.425	-4.26%
2010-06-03	0	0.470	0.470	0.480	0.470	0.485	1,622,000	773,020	0.4766	18.80	18.80	19.20	18.80	19.40	40,550	19.063	1.08%
2010-06-02	0	0.465	0.465	0.470	0.460	0.490	2,154,000	1,016,170	0.4718	18.60	18.60	18.80	18.40	19.60	53,850	18.870	-5.10%
2010-06-01	0	0.490	0.485	0.490	0.485	0.500	1,689,000	827,265	0.4898	19.60	19.40	19.60	19.40	20.00	42,225	19.592	-1.01%
2010-05-31	0	0.495	0.490	0.495	0.485	0.510	4,228,000	2,093,045	0.4950	19.80	19.60	19.80	19.40	20.40	105,700	19.802	0.00%
2010-05-28	0	0.495	0.495	0.500	0.475	0.560	14,441,000	7,418,245	0.5137	19.80	19.80	20.00	19.00	22.40	361,025	20.548	3.13%
2010-05-27	1	0.480	0.470	0.480	0.375	0.510	19,080,000	8,881,665	0.4655	19.20	18.80	19.20	15.00	20.40	477,000	18.620	21.52%
2010-05-26	0	0.395	0.390	0.400	0.380	0.405	3,005,000	1,174,065	0.3907	15.80	15.60	16.00	15.20	16.20	75,125	15.628	1.28%
2010-05-25	0	0.390	0.390	0.400	0.385	0.450	5,513,000	2,211,105	0.4011	15.60	15.60	16.00	15.40	18.00	137,825	16.043	-13.33%
2010-05-24	0	0.450	0.450	0.460	0.445	0.460	1,586,000	717,440	0.4524	18.00	18.00	18.40	17.80	18.40	39,650	18.094	0.00%
2010-05-20	0	0.450	0.440	0.455	0.400	0.530	5,168,000	2,376,640	0.4599	18.00	17.60	18.20	16.00	21.20	129,200	18.395	-11.76%
2010-05-19	0	0.510	0.510	0.520	0.510	0.530	2,862,000	1,483,710	0.5184	20.40	20.40	20.80	20.40	21.20	71,550	20.737	-7.27%
2010-05-18	0	0.550	0.550	0.570	0.550	0.590	1,565,000	895,620	0.5723	22.00	22.00	22.80	22.00	23.60	39,125	22.891	0.00%
2010-05-17	0	0.550	0.540	0.550	0.520	0.550	4,611,000	2,482,290	0.5383	22.00	21.60	22.00	20.80	22.00	115,275	21.534	-3.51%
2010-05-14	0	0.570	0.570	0.580	0.560	0.580	1,626,000	928,780	0.5712	22.80	22.80	23.20	22.40	23.20	40,650	22.848	-1.72%
2010-05-13	0	0.580	0.570	0.580	0.560	0.590	2,808,000	1,627,540	0.5796	23.20	22.80	23.20	22.40	23.60	70,200	23.184	3.57%
2010-05-12	0	0.560	0.560	0.570	0.560	0.580	3,861,000	2,170,920	0.5623	22.40	22.40	22.80	22.40	23.20	96,525	22.491	-3.45%
2010-05-11	0	0.580	0.570	0.580	0.540	0.610	14,786,000	8,551,120	0.5783	23.20	22.80	23.20	21.60	24.40	369,650	23.133	7.41%
2010-05-10	0	0.540	0.530	0.540	0.510	0.540	6,049,000	3,166,410	0.5235	21.60	21.20	21.60	20.40	21.60	151,225	20.938	5.88%
2010-05-07	0	0.510	0.500	0.510	0.495	0.540	6,481,000	3,351,840	0.5172	20.40	20.00	20.40	19.80	21.60	162,025	20.687	-10.53%
2010-05-06	0	0.570	0.570	0.590	0.550	0.620	3,575,000	2,067,660	0.5784	22.80	22.80	23.60	22.00	24.80	89,375	23.135	-6.56%
2010-05-05	0	0.610	0.610	0.620	0.580	0.640	7,024,000	4,248,630	0.6049	24.40	24.40	24.80	23.20	25.60	175,600	24.195	-4.69%
2010-05-04	0	0.640	0.630	0.650	0.630	0.660	1,596,000	1,029,840	0.6453	25.60	25.20	26.00	25.20	26.40	39,900	25.811	-3.03%
2010-05-03	0	0.660	0.660	0.670	0.650	0.680	3,565,000	2,377,280	0.6668	26.40	26.40	26.80	26.00	27.20	89,125	26.674	1.54%
2010-04-30	0	0.650	0.640	0.650	0.640	0.680	6,671,000	4,365,920	0.6545	26.00	25.60	26.00	25.60	27.20	166,775	26.179	0.00%
2010-04-29	0	0.650	0.650	0.660	0.650	0.700	11,860,000	7,983,990	0.6732	26.00	26.00	26.40	26.00	28.00	296,500	26.927	-2.99%
2010-04-28	0	0.670	0.670	0.680	0.660	0.690	15,251,000	10,244,310	0.6717	26.80	26.80	27.20	26.40	27.60	381,275	26.869	-4.29%
2010-04-27	0	0.700	0.700	0.710	0.700	0.770	13,607,000	9,870,400	0.7254	28.00	28.00	28.40	28.00	30.80	340,175	29.016	-9.09%
2010-04-26	0	0.770	0.760	0.770	0.720	0.790	7,684,000	5,792,470	0.7538	30.80	30.40	30.80	28.80	31.60	192,100	30.153	6.94%
2010-04-23	0	0.720	0.720	0.730	0.720	0.740	2,834,000	2,056,280	0.7256	28.80	28.80	29.20	28.80	29.60	70,850	29.023	0.00%
2010-04-22	0	0.720	0.720	0.730	0.700	0.730	5,859,000	4,204,320	0.7176	28.80	28.80	29.20	28.00	29.20	146,475	28.703	-1.37%
2010-04-21	0	0.730	0.720	0.740	0.730	0.770	5,787,000	4,302,830	0.7435	29.20	28.80	29.60	29.20	30.80	144,675	29.741	-3.95%
2010-04-20	0	0.760	0.750	0.760	0.750	0.770	2,916,000	2,214,980	0.7596	30.40	30.00	30.40	30.00	30.80	72,900	30.384	0.00%
2010-04-19	0	0.760	0.750	0.760	0.730	0.780	5,131,000	3,875,670	0.7553	30.40	30.00	30.40	29.20	31.20	128,275	30.214	-2.56%
2010-04-16	0	0.780	0.780	0.790	0.780	0.800	7,585,000	5,969,920	0.7871	31.20	31.20	31.60	31.20	32.00	189,625	31.483	-2.50%
2010-04-15	0	0.800	0.790	0.800	0.790	0.830	9,274,000	7,513,130	0.8101	32.00	31.60	32.00	31.60	33.20	231,850	32.405	1.27%
2010-04-14	0	0.790	0.790	0.800	0.770	0.800	6,243,000	4,937,710	0.7909	31.60	31.60	32.00	30.80	32.00	156,075	31.637	1.28%
2010-04-13	0	0.780	0.780	0.790	0.770	0.820	8,047,000	6,388,980	0.7940	31.20	31.20	31.60	30.80	32.80	201,175	31.758	-3.70%
2010-04-12	0	0.810	0.800	0.810	0.790	0.840	24,007,000	19,633,740	0.8178	32.40	32.00	32.40	31.60	33.60	600,175	32.713	0.00%
2010-04-09	0	0.810	0.810	0.820	0.810	0.880	41,539,000	35,030,520	0.8433	32.40	32.40	32.80	32.40	35.20	1,038,475	33.733	-2.41%
2010-04-08	0	0.830	0.820	0.830	0.710	0.840	76,033,000	59,881,100	0.7876	33.20	32.80	33.20	28.40	33.60	1,900,825	31.503	16.90%
2010-04-07	0	0.710	0.710	0.720	0.700	0.730	23,819,000	16,849,900	0.7074	28.40	28.40	28.80	28.00	29.20	595,475	28.297	1.43%
2010-04-01	0	0.700	0.690	0.700	0.680	0.710	11,279,000	7,906,350	0.7010	28.00	27.60	28.00	27.20	28.40	281,975	28.039	2.94%
2010-03-31	0	0.680	0.670	0.680	0.670	0.700	17,142,000	11,812,950	0.6891	27.20	26.80	27.20	26.80	28.00	428,550	27.565	-1.45%
2010-03-30	0	0.690	0.680	0.690	0.680	0.760	64,477,000	46,307,860	0.7182	27.60	27.20	27.60	27.20	30.40	1,611,925	28.728	1.47%
2010-03-29	0	0.680	0.680	0.690	0.670	0.710	12,957,000	8,902,600	0.6871	27.20	27.20	27.60	26.80	28.40	323,925	27.484	0.00%
2010-03-26	0	0.680	0.680	0.690	0.660	0.710	15,772,000	10,875,010	0.6895	27.20	27.20	27.60	26.40	28.40	394,300	27.581	1.49%
2010-03-25	0	0.670	0.670	0.680	0.650	0.710	22,729,000	15,244,950	0.6707	26.80	26.80	27.20	26.00	28.40	568,225	26.829	-5.63%
2010-03-24	0	0.710	0.690	0.700	0.670	0.740	385,713,000	168,278,840	0.4363	28.40	27.60	28.00	26.80	29.60	9,642,825	17.451	-6.58%
2010-03-23	1	-	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.00%
2010-03-22	0	0.760	0.760	0.770	0.730	0.800	24,592,000	19,094,470	0.7765	30.40	30.40	30.80	29.20	32.00	614,800	31.058	1.33%
2010-03-19	0	0.750	0.740	0.750	0.670	0.770	30,582,000	22,441,640	0.7338	30.00	29.60	30.00	26.80	30.80	764,550	29.353	10.29%
2010-03-18	0	0.680	0.670	0.680	0.660	0.700	8,662,000	5,844,020	0.6747	27.20	26.80	27.20	26.40	28.00	216,550	26.987	0.00%
2010-03-17	0	0.680	0.670	0.680	0.620	0.730	44,611,000	30,751,190	0.6893	27.20	26.80	27.20	24.80	29.20	1,115,275	27.573	3.03%
2010-03-16	0	0.660	0.640	0.650	0.640	0.760	16,178,000	11,446,550	0.7075	26.40	25.60	26.00	25.60	30.40	404,450	28.302	-12.00%
2010-03-15	0	0.750	0.750	0.760	0.730	0.790	13,807,000	10,465,360	0.7580	30.00	30.00	30.40	29.20	31.60	345,175	30.319	-2.60%
2010-03-12	0	0.770	0.760	0.770	0.740	0.810	42,533,000	33,525,910	0.7882	30.80	30.40	30.80	29.60	32.40	1,063,325	31.529	2.67%
2010-03-11	0	0.750	0.750	0.760	0.740	0.780	15,313,000	11,588,610	0.7568	30.00	30.00	30.40	29.60	31.20	382,825	30.271	-2.60%
2010-03-10	0	0.770	0.770	0.780	0.720	0.800	45,986,000	35,128,320	0.7639	30.80	30.80	31.20	28.80	32.00	1,149,650	30.556	2.67%
2010-03-09	0	0.750	0.740	0.750	0.730	0.840	30,155,000	23,209,870	0.7697	30.00	29.60	30.00	29.20	33.60	753,875	30.787	-8.54%
2010-03-08	0	0.820	0.820	0.830	0.810	0.900	57,229,000	48,508,440	0.8476	32.80	32.80	33.20	32.40	36.00	1,430,725	33.905	2.50%
2010-03-05	0	0.800	0.800	0.810	0.710	0.840	80,955,000	62,732,010	0.7749	32.00	32.00	32.40	28.40	33.60	2,023,875	30.996	-3.61%
2010-03-04	1	0.830	0.820	0.830	0.710	0.880	71,111,000	57,654,860	0.8108	33.20	32.80	33.20	28.40	35.20	1,777,775	32.431	12.16%
2010-03-03	0	0.740	0.730	0.740	0.620	0.750	65,958,000	46,544,110	0.7057	29.60	29.20	29.60	24.80	30.00	1,648,950	28.227	17.46%
2010-03-02	0	0.630	0.630	0.640	0.610	0.670	31,070,000	19,692,900	0.6338	25.20	25.20	25.60	24.40	26.80	776,750	25.353	-4.55%
2010-03-01	0	0.660	0.650	0.660	0.610	0.690	52,218,000	34,086,860	0.6528	26.40	26.00	26.40	24.40	27.60	1,305,450	26.111	10.00%
2010-02-26	0	0.600	0.600	0.610	0.580	0.640	32,225,000	19,591,690	0.6080	24.00	24.00	24.40	23.20	25.60	805,625	24.319	-1.64%
2010-02-25	0	0.610	0.600	0.610	0.540	0.630	120,642,000	71,916,200	0.5961	24.40	24.00	24.40	21.60	25.20	3,016,050	23.844	10.91%
2010-02-24	0	0.550	0.550	0.560	0.480	0.600	113,422,000	62,361,615	0.5498	22.00	22.00	22.40	19.20	24.00	2,835,550	21.993	13.40%
2010-02-23	0	0.485	0.480	0.485	0.470	0.580	87,172,000	44,394,110	0.5093	19.40	19.20	19.40	18.80	23.20	2,179,300	20.371	-11.82%
2010-02-22	0	0.550	0.550	0.560	0.345	0.560	173,217,000	81,427,550	0.4701	22.00	22.00	22.40	13.80	22.40	4,330,425	18.804	61.76%
2010-02-19	0	0.340	0.335	0.340	0.330	0.360	4,252,000	1,449,050	0.3408	13.60	13.40	13.60	13.20	14.40	106,300	13.632	-2.86%
2010-02-18	0	0.350	0.350	0.355	0.330	0.365	7,905,000	2,744,005	0.3471	14.00	14.00	14.20	13.20	14.60	197,625	13.885	-2.78%
2010-02-17	0	0.360	0.350	0.360	0.350	0.375	5,173,000	1,889,705	0.3653	14.40	14.00	14.40	14.00	15.00	129,325	14.612	-1.37%
2010-02-12	0	0.365	0.360	0.365	0.355	0.400	28,749,000	10,977,375	0.3818	14.60	14.40	14.60	14.20	16.00	718,725	15.273	2.82%
2010-02-11	0	0.355	0.350	0.355	0.310	0.380	52,299,000	18,604,340	0.3557	14.20	14.00	14.20	12.40	15.20	1,307,475	14.229	12.70%
2010-02-10	0	0.315	0.310	0.315	0.295	0.345	15,719,000	4,987,495	0.3173	12.60	12.40	12.60	11.80	13.80	392,975	12.692	-1.56%
2010-02-09	0	0.320	0.310	0.320	0.244	0.340	75,946,000	23,589,957	0.3106	12.80	12.40	12.80	9.760	13.60	1,898,650	12.425	37.93%
2010-02-08	0	0.232	0.232	0.244	0.227	0.244	752,000	177,188	0.2356	9.280	9.280	9.760	9.080	9.760	18,800	9.4249	5.45%
2010-02-05	0	0.220	0.220	0.235	0.215	0.234	408,000	90,740	0.2224	8.800	8.800	9.400	8.600	9.360	10,200	8.8961	-4.35%
2010-02-04	0	0.230	0.221	0.235	0.229	0.230	43,000	9,867	0.2295	9.200	8.840	9.400	9.160	9.200	1,075	9.1786	0.44%
2010-02-03	0	0.229	0.229	0.235	0.229	0.235	300,000	69,840	0.2328	9.160	9.160	9.400	9.160	9.400	7,500	9.3120	1.78%
2010-02-02	0	0.225	0.225	0.239	0.221	0.240	1,070,000	244,975	0.2289	9.000	9.000	9.560	8.840	9.600	26,750	9.1579	2.74%
2010-02-01	0	0.219	0.219	0.244	0.218	0.218	15,000	3,270	0.2180	8.760	8.760	9.760	8.720	8.720	375	8.7200	-7.98%
2010-01-29	0	0.238	0.221	0.238	0.230	0.238	220,000	50,632	0.2301	9.520	8.840	9.520	9.200	9.520	5,500	9.2058	-0.83%
2010-01-28	0	0.240	0.226	0.242	0.215	0.240	1,199,000	272,997	0.2277	9.600	9.040	9.680	8.600	9.600	29,975	9.1075	8.11%
2010-01-27	0	0.222	0.220	0.222	0.220	0.229	3,126,000	690,440	0.2209	8.880	8.800	8.880	8.800	9.160	78,150	8.8348	-2.63%
2010-01-26	0	0.228	0.228	0.234	0.228	0.240	1,317,000	305,524	0.2320	9.120	9.120	9.360	9.120	9.600	32,925	9.2794	-5.00%
2010-01-25	0	0.240	0.239	0.250	0.234	0.240	328,000	77,896	0.2375	9.600	9.560	10.000	9.360	9.600	8,200	9.4995	-0.83%
2010-01-22	0	0.242	0.239	0.250	0.236	0.245	2,438,000	592,040	0.2428	9.680	9.560	10.000	9.440	9.800	60,950	9.7135	-1.22%
2010-01-21	0	0.245	0.240	0.255	0.245	0.246	200,000	49,050	0.2453	9.800	9.600	10.20	9.800	9.840	5,000	9.8100	-2.00%
2010-01-20	0	0.250	0.250	0.260	0.250	0.260	2,241,000	573,080	0.2557	10.000	10.000	10.40	10.000	10.40	56,025	10.229	-1.96%
2010-01-19	0	0.255	0.250	0.260	0.250	0.255	1,226,000	308,475	0.2516	10.20	10.000	10.40	10.000	10.20	30,650	10.064	2.82%
2010-01-18	0	0.248	0.248	0.260	0.246	0.255	1,156,000	291,051	0.2518	9.920	9.920	10.40	9.840	10.20	28,900	10.071	-2.75%
2010-01-15	0	0.255	0.250	0.260	0.250	0.260	1,001,000	255,695	0.2554	10.20	10.000	10.40	10.000	10.40	25,025	10.218	-1.92%
2010-01-14	0	0.260	0.255	0.260	0.245	0.270	3,052,000	792,297	0.2596	10.40	10.20	10.40	9.800	10.80	76,300	10.384	4.00%
2010-01-13	0	0.250	0.250	0.255	0.250	0.255	1,362,000	341,050	0.2504	10.000	10.000	10.20	10.000	10.20	34,050	10.016	-3.85%
2010-01-12	0	0.260	0.255	0.260	0.250	0.260	756,000	192,810	0.2550	10.40	10.20	10.40	10.000	10.40	18,900	10.202	1.96%
2010-01-11	0	0.255	0.250	0.260	0.249	0.260	1,290,000	326,625	0.2532	10.20	10.000	10.40	9.960	10.40	32,250	10.128	-1.92%
2010-01-08	0	0.260	0.255	0.260	0.250	0.260	766,000	196,875	0.2570	10.40	10.20	10.40	10.000	10.40	19,150	10.281	1.96%
2010-01-07	0	0.255	0.255	0.260	0.255	0.260	1,167,000	302,420	0.2591	10.20	10.20	10.40	10.20	10.40	29,175	10.366	-1.92%
2010-01-06	0	0.260	0.250	0.260	0.247	0.260	416,000	104,208	0.2505	10.40	10.000	10.40	9.880	10.40	10,400	10.020	5.69%
2010-01-05	0	0.246	0.246	0.255	0.242	0.255	317,000	79,589	0.2511	9.840	9.840	10.20	9.680	10.20	7,925	10.043	2.50%
2010-01-04	0	0.240	0.240	0.250	0.240	0.245	23,000	5,545	0.2411	9.600	9.600	10.000	9.600	9.800	575	9.6435	-2.04%
2009-12-31	0	0.245	0.245	0.250	0.238	0.245	107,000	25,767	0.2408	9.800	9.800	10.000	9.520	9.800	2,675	9.6325	0.00%
2009-12-30	0	0.245	0.240	0.245	0.240	0.245	426,000	103,345	0.2426	9.800	9.600	9.800	9.600	9.800	10,650	9.7038	0.00%
2009-12-29	0	0.245	0.243	0.245	0.243	0.245	770,000	188,630	0.2450	9.800	9.720	9.800	9.720	9.800	19,250	9.7990	-0.81%
2009-12-28	0	0.247	0.247	0.255	0.245	0.260	619,000	155,865	0.2518	9.880	9.880	10.20	9.800	10.40	15,475	10.072	-3.14%
2009-12-24	0	0.255	0.245	0.255	0.255	0.255	40,000	10,200	0.2550	10.20	9.800	10.20	10.20	10.20	1,000	10.200	2.00%
2009-12-23	0	0.250	0.245	0.250	0.240	0.250	240,000	59,100	0.2463	10.000	9.800	10.000	9.600	10.000	6,000	9.8500	2.04%
2009-12-22	0	0.245	0.242	0.249	0.245	0.245	170,000	41,650	0.2450	9.800	9.680	9.960	9.800	9.800	4,250	9.8000	0.00%
2009-12-21	0	0.245	0.245	0.250	0.241	0.245	1,120,000	273,560	0.2443	9.800	9.800	10.000	9.640	9.800	28,000	9.7700	0.00%
2009-12-18	0	0.245	0.245	0.249	0.242	0.250	2,702,000	667,290	0.2470	9.800	9.800	9.960	9.680	10.000	67,550	9.8785	-3.92%
2009-12-17	0	0.255	0.255	0.265	0.255	0.255	1,143,000	291,465	0.2550	10.20	10.20	10.60	10.20	10.20	28,575	10.200	-1.92%
2009-12-16	0	0.260	0.255	0.265	0.255	0.275	2,475,000	651,710	0.2633	10.40	10.20	10.60	10.20	11.00	61,875	10.533	-5.45%
2009-12-15	0	0.275	0.275	0.280	0.270	0.290	647,000	180,055	0.2783	11.00	11.00	11.20	10.80	11.60	16,175	11.132	1.85%
2009-12-14	0	0.270	0.270	0.280	0.265	0.285	1,700,000	475,500	0.2797	10.80	10.80	11.20	10.60	11.40	42,500	11.188	-1.82%
2009-12-11	0	0.275	0.270	0.275	0.265	0.275	644,000	173,180	0.2689	11.00	10.80	11.00	10.60	11.00	16,100	10.757	3.77%
2009-12-10	0	0.265	0.265	0.270	0.265	0.270	1,945,000	524,685	0.2698	10.60	10.60	10.80	10.60	10.80	48,625	10.790	-1.85%
2009-12-09	0	0.270	0.270	0.280	0.265	0.285	2,028,000	551,795	0.2721	10.80	10.80	11.20	10.60	11.40	50,700	10.884	-5.26%
2009-12-08	0	0.285	0.280	0.285	0.270	0.295	3,402,000	970,495	0.2853	11.40	11.20	11.40	10.80	11.80	85,050	11.411	1.79%
2009-12-07	0	0.280	0.275	0.280	0.270	0.280	2,077,000	566,635	0.2728	11.20	11.00	11.20	10.80	11.20	51,925	10.913	5.66%
2009-12-04	0	0.265	0.265	0.270	0.265	0.285	1,074,000	289,005	0.2691	10.60	10.60	10.80	10.60	11.40	26,850	10.764	-3.64%
2009-12-03	0	0.275	0.270	0.275	0.265	0.285	654,000	177,600	0.2716	11.00	10.80	11.00	10.60	11.40	16,350	10.862	-1.79%
2009-12-02	0	0.280	0.270	0.280	0.270	0.290	4,715,000	1,314,700	0.2788	11.20	10.80	11.20	10.80	11.60	117,875	11.153	5.66%
2009-12-01	0	0.265	0.265	0.270	0.265	0.280	1,738,000	467,465	0.2690	10.60	10.60	10.80	10.60	11.20	43,450	10.759	1.92%
2009-11-30	0	0.260	0.260	0.270	0.255	0.270	1,184,000	310,190	0.2620	10.40	10.40	10.80	10.20	10.80	29,600	10.479	4.42%
2009-11-27	0	0.249	0.249	0.255	0.249	0.270	3,114,000	801,821	0.2575	9.960	9.960	10.20	9.960	10.80	77,850	10.300	-9.45%
2009-11-26	0	0.275	0.275	0.280	0.270	0.275	3,146,000	852,920	0.2711	11.00	11.00	11.20	10.80	11.00	78,650	10.845	0.00%
2009-11-25	0	0.275	0.270	0.280	0.265	0.280	3,568,000	963,585	0.2701	11.00	10.80	11.20	10.60	11.20	89,200	10.803	-1.79%
2009-11-24	0	0.280	0.275	0.280	0.275	0.285	4,389,000	1,226,125	0.2794	11.20	11.00	11.20	11.00	11.40	109,725	11.175	-1.75%
2009-11-23	0	0.285	0.285	0.290	0.280	0.305	9,150,000	2,664,155	0.2912	11.40	11.40	11.60	11.20	12.20	228,750	11.647	-5.00%
2009-11-20	0	0.300	0.295	0.300	0.255	0.330	26,114,000	7,955,815	0.3047	12.00	11.80	12.00	10.20	13.20	652,850	12.186	15.38%
2009-11-19	0	0.260	0.260	0.265	0.250	0.260	2,697,000	694,385	0.2575	10.40	10.40	10.60	10.000	10.40	67,425	10.299	0.00%
2009-11-18	0	0.260	0.255	0.260	0.255	0.265	272,000	70,140	0.2579	10.40	10.20	10.40	10.20	10.60	6,800	10.315	1.96%
2009-11-17	0	0.255	0.255	0.260	0.250	0.260	1,562,000	397,810	0.2547	10.20	10.20	10.40	10.000	10.40	39,050	10.187	-1.92%
2009-11-16	0	0.260	0.255	0.260	0.255	0.270	1,250,000	324,215	0.2594	10.40	10.20	10.40	10.20	10.80	31,250	10.375	-1.89%
2009-11-13	0	0.265	0.260	0.265	0.247	0.270	6,065,000	1,578,828	0.2603	10.60	10.40	10.60	9.880	10.80	151,625	10.413	6.00%
2009-11-12	0	0.250	0.250	0.255	0.250	0.255	100,000	25,100	0.2510	10.000	10.000	10.20	10.000	10.20	2,500	10.040	-1.96%
2009-11-11	0	0.255	0.248	0.255	0.248	0.255	1,824,000	457,964	0.2511	10.20	9.920	10.20	9.920	10.20	45,600	10.043	2.00%
2009-11-10	0	0.250	0.245	0.250	0.245	0.260	1,030,000	258,250	0.2507	10.000	9.800	10.000	9.800	10.40	25,750	10.029	0.00%
2009-11-09	0	0.250	0.250	0.260	0.244	0.255	2,074,000	522,687	0.2520	10.000	10.000	10.40	9.760	10.20	51,850	10.081	0.00%
2009-11-06	0	0.250	0.243	0.250	0.237	0.255	5,305,000	1,319,827	0.2488	10.000	9.720	10.000	9.480	10.20	132,625	9.9516	7.76%
2009-11-05	0	0.232	0.232	0.234	0.231	0.238	2,678,000	624,792	0.2333	9.280	9.280	9.360	9.240	9.520	66,950	9.3322	-1.69%
2009-11-04	0	0.236	0.235	0.240	0.236	0.240	2,100,000	500,030	0.2381	9.440	9.400	9.600	9.440	9.600	52,500	9.5244	-1.26%
2009-11-03	0	0.239	0.239	0.242	0.237	0.244	702,000	168,101	0.2395	9.560	9.560	9.680	9.480	9.760	17,550	9.5784	-2.05%
2009-11-02	0	0.244	0.240	0.244	0.240	0.247	866,000	207,993	0.2402	9.760	9.600	9.760	9.600	9.880	21,650	9.6071	0.83%
2009-10-30	0	0.242	0.240	0.242	0.241	0.248	1,814,000	441,414	0.2433	9.680	9.600	9.680	9.640	9.920	45,350	9.7335	-0.82%
2009-10-29	0	0.244	0.243	0.245	0.241	0.247	2,485,000	606,239	0.2440	9.760	9.720	9.800	9.640	9.880	62,125	9.7584	-2.40%
2009-10-28	0	0.250	0.248	0.250	0.245	0.255	2,320,000	580,840	0.2504	10.000	9.920	10.000	9.800	10.20	58,000	10.014	-1.96%
2009-10-27	0	0.255	0.250	0.255	0.248	0.260	5,196,000	1,320,780	0.2542	10.20	10.000	10.20	9.920	10.40	129,900	10.168	2.00%
2009-10-23	0	0.250	0.255	0.260	0.250	0.260	1,427,000	361,170	0.2531	10.000	10.20	10.40	10.000	10.40	35,675	10.124	-1.96%
2009-10-22	0	0.255	0.255	0.260	0.250	0.265	765,000	195,750	0.2559	10.20	10.20	10.40	10.000	10.60	19,125	10.235	2.00%
2009-10-21	0	0.250	0.250	0.260	0.250	0.270	4,151,000	1,086,525	0.2618	10.000	10.000	10.40	10.000	10.80	103,775	10.470	-1.96%
2009-10-20	0	0.255	0.250	0.255	0.248	0.255	648,000	163,334	0.2521	10.20	10.000	10.20	9.920	10.20	16,200	10.082	2.00%
2009-10-19	0	0.250	0.250	0.255	0.242	0.250	943,000	232,458	0.2465	10.000	10.000	10.20	9.680	10.000	23,575	9.8604	2.04%
2009-10-16	0	0.245	0.245	0.260	0.245	0.255	234,000	58,885	0.2516	9.800	9.800	10.40	9.800	10.20	5,850	10.066	-3.92%
2009-10-15	0	0.255	0.246	0.255	0.246	0.260	707,000	177,040	0.2504	10.20	9.840	10.20	9.840	10.40	17,675	10.016	-1.92%
2009-10-14	0	0.260	0.250	0.260	0.250	0.260	430,000	109,545	0.2548	10.40	10.000	10.40	10.000	10.40	10,750	10.190	1.96%
2009-10-13	0	0.255	0.250	0.255	0.248	0.255	129,000	32,630	0.2529	10.20	10.000	10.20	9.920	10.20	3,225	10.118	2.82%
2009-10-12	0	0.248	0.247	0.250	0.246	0.255	834,000	207,594	0.2489	9.920	9.880	10.000	9.840	10.20	20,850	9.9565	-0.80%
2009-10-09	0	0.250	0.246	0.250	0.250	0.265	735,000	186,725	0.2540	10.000	9.840	10.000	10.000	10.60	18,375	10.162	-3.85%
2009-10-08	0	0.260	0.255	0.260	0.255	0.260	544,000	138,775	0.2551	10.40	10.20	10.40	10.20	10.40	13,600	10.204	1.96%
2009-10-07	0	0.255	0.250	0.255	0.250	0.260	1,259,000	317,550	0.2522	10.20	10.000	10.20	10.000	10.40	31,475	10.089	0.00%
2009-10-06	0	0.255	0.245	0.255	0.245	0.255	400,000	100,055	0.2501	10.20	9.800	10.20	9.800	10.20	10,000	10.006	2.00%
2009-10-05	0	0.250	0.245	0.250	0.245	0.255	350,000	87,750	0.2507	10.000	9.800	10.000	9.800	10.20	8,750	10.029	-1.96%
2009-10-02	0	0.255	0.245	0.255	0.238	0.255	1,048,000	252,230	0.2407	10.20	9.800	10.20	9.520	10.20	26,200	9.6271	2.00%
2009-09-30	0	0.250	0.245	0.250	0.242	0.250	297,000	73,140	0.2463	10.000	9.800	10.000	9.680	10.000	7,425	9.8505	-1.96%
2009-09-29	0	0.255	0.250	0.255	0.250	0.255	1,111,000	277,855	0.2501	10.20	10.000	10.20	10.000	10.20	27,775	10.004	2.00%
2009-09-28	0	0.250	0.250	0.255	0.250	0.255	2,330,000	586,250	0.2516	10.000	10.000	10.20	10.000	10.20	58,250	10.064	-3.85%
2009-09-25	0	0.260	0.260	0.270	0.250	0.270	1,410,000	361,395	0.2563	10.40	10.40	10.80	10.000	10.80	35,250	10.252	-1.89%
2009-09-24	0	0.265	0.260	0.265	0.250	0.270	2,220,000	570,340	0.2569	10.60	10.40	10.60	10.000	10.80	55,500	10.276	-5.36%
2009-09-23	0	0.280	0.270	0.280	0.265	0.285	274,000	75,735	0.2764	11.20	10.80	11.20	10.60	11.40	6,850	11.056	-1.75%
2009-09-22	0	0.285	0.275	0.285	0.270	0.285	1,501,000	418,225	0.2786	11.40	11.00	11.40	10.80	11.40	37,525	11.145	0.00%
2009-09-21	0	0.285	0.280	0.285	0.280	0.300	7,009,000	2,045,465	0.2918	11.40	11.20	11.40	11.20	12.00	175,225	11.673	0.00%
2009-09-18	0	0.285	0.280	0.285	0.255	0.295	16,769,000	4,720,765	0.2815	11.40	11.20	11.40	10.20	11.80	419,225	11.261	14.00%
2009-09-17	0	0.250	0.250	0.255	0.246	0.260	905,000	231,436	0.2557	10.000	10.000	10.20	9.840	10.40	22,625	10.229	0.00%
2009-09-16	0	0.250	0.249	0.255	0.245	0.255	945,000	234,785	0.2484	10.000	9.960	10.20	9.800	10.20	23,625	9.9380	0.00%
2009-09-15	0	0.250	0.245	0.250	0.245	0.250	486,000	119,786	0.2465	10.000	9.800	10.000	9.800	10.000	12,150	9.8589	2.04%
2009-09-14	0	0.245	0.245	0.249	0.245	0.250	239,000	59,305	0.2481	9.800	9.800	9.960	9.800	10.000	5,975	9.9255	-2.00%
2009-09-11	0	0.250	0.250	0.255	0.246	0.246	100,000	24,600	0.2460	10.000	10.000	10.20	9.840	9.840	2,500	9.8400	0.00%
2009-09-10	0	0.250	0.250	0.255	0.250	0.255	802,000	202,025	0.2519	10.000	10.000	10.20	10.000	10.20	20,050	10.076	-3.85%
2009-09-09	0	0.260	0.250	0.260	0.255	0.260	600,000	153,400	0.2557	10.40	10.000	10.40	10.20	10.40	15,000	10.227	0.00%
2009-09-08	0	0.260	0.255	0.260	0.250	0.260	641,000	163,850	0.2556	10.40	10.20	10.40	10.000	10.40	16,025	10.225	0.00%
2009-09-07	0	0.260	0.260	0.265	0.250	0.260	680,000	173,970	0.2558	10.40	10.40	10.60	10.000	10.40	17,000	10.234	-1.89%
2009-09-04	0	0.265	0.255	0.265	0.249	0.265	2,550,000	647,495	0.2539	10.60	10.20	10.60	9.960	10.60	63,750	10.157	1.92%
2009-09-03	0	0.260	0.249	0.260	0.246	0.260	686,000	170,415	0.2484	10.40	9.960	10.40	9.840	10.40	17,150	9.9367	5.69%
2009-09-02	0	0.246	0.245	0.250	0.245	0.255	781,000	193,070	0.2472	9.840	9.800	10.000	9.800	10.20	19,525	9.8883	0.41%
2009-09-01	0	0.245	0.245	0.250	0.245	0.255	1,490,000	370,720	0.2488	9.800	9.800	10.000	9.800	10.20	37,250	9.9522	-2.00%
2009-08-31	0	0.250	0.247	0.250	0.246	0.250	350,000	87,040	0.2487	10.000	9.880	10.000	9.840	10.000	8,750	9.9474	-3.85%
2009-08-28	0	0.260	0.248	0.260	0.245	0.260	947,000	238,920	0.2523	10.40	9.920	10.40	9.800	10.40	23,675	10.092	0.00%
2009-08-27	0	0.260	0.255	0.260	0.255	0.260	354,000	91,190	0.2576	10.40	10.20	10.40	10.20	10.40	8,850	10.304	-3.70%
2009-08-26	0	0.270	0.260	0.270	0.260	0.270	1,076,000	287,670	0.2674	10.80	10.40	10.80	10.40	10.80	26,900	10.694	0.00%
2009-08-25	0	0.270	0.255	0.270	0.250	0.270	2,428,000	628,585	0.2589	10.80	10.20	10.80	10.000	10.80	60,700	10.356	5.88%
2009-08-24	0	0.255	0.250	0.255	0.250	0.255	2,252,000	571,160	0.2536	10.20	10.000	10.20	10.000	10.20	56,300	10.145	0.00%
2009-08-21	0	0.255	0.255	0.260	0.245	0.270	4,973,000	1,264,386	0.2543	10.20	10.20	10.40	9.800	10.80	124,325	10.170	-1.92%
2009-08-20	0	0.260	0.260	0.265	0.250	0.265	441,000	114,960	0.2607	10.40	10.40	10.60	10.000	10.60	11,025	10.427	4.00%
2009-08-19	0	0.250	0.250	0.260	0.250	0.280	2,813,000	730,695	0.2598	10.000	10.000	10.40	10.000	11.20	70,325	10.390	-1.96%
2009-08-18	0	0.255	0.255	0.260	0.241	0.260	3,330,000	834,382	0.2506	10.20	10.20	10.40	9.640	10.40	83,250	10.023	-1.92%
2009-08-17	0	0.260	0.255	0.260	0.250	0.275	3,934,000	1,012,115	0.2573	10.40	10.20	10.40	10.000	11.00	98,350	10.291	-5.45%
2009-08-14	0	0.275	0.275	0.280	0.275	0.280	1,599,000	446,435	0.2792	11.00	11.00	11.20	11.00	11.20	39,975	11.168	-5.17%
2009-08-13	0	0.290	0.285	0.290	0.275	0.300	4,247,000	1,187,695	0.2797	11.60	11.40	11.60	11.00	12.00	106,175	11.186	0.00%
2009-08-12	0	0.290	0.280	0.290	0.280	0.295	2,165,000	618,735	0.2858	11.60	11.20	11.60	11.20	11.80	54,125	11.432	-3.33%
2009-08-11	0	0.300	0.295	0.300	0.295	0.310	5,632,000	1,704,545	0.3027	12.00	11.80	12.00	11.80	12.40	140,800	12.106	0.00%
2009-08-10	0	0.300	0.295	0.300	0.285	0.300	3,956,000	1,166,165	0.2948	12.00	11.80	12.00	11.40	12.00	98,900	11.791	5.26%
2009-08-07	0	0.285	0.285	0.290	0.280	0.320	14,306,000	4,339,420	0.3033	11.40	11.40	11.60	11.20	12.80	357,650	12.133	1.79%
2009-08-06	0	0.280	0.280	0.290	0.275	0.290	1,973,000	554,835	0.2812	11.20	11.20	11.60	11.00	11.60	49,325	11.249	1.82%
2009-08-05	0	0.275	0.275	0.285	0.275	0.280	499,000	139,420	0.2794	11.00	11.00	11.40	11.00	11.20	12,475	11.176	-3.51%
2009-08-04	0	0.285	0.280	0.285	0.275	0.285	1,512,000	423,320	0.2800	11.40	11.20	11.40	11.00	11.40	37,800	11.199	1.79%
2009-08-03	0	0.280	0.280	0.285	0.280	0.295	2,915,000	828,390	0.2842	11.20	11.20	11.40	11.20	11.80	72,875	11.367	-1.75%
2009-07-31	0	0.285	0.280	0.285	0.280	0.295	2,090,000	605,175	0.2896	11.40	11.20	11.40	11.20	11.80	52,250	11.582	-1.72%
2009-07-30	0	0.290	0.290	0.295	0.280	0.295	1,886,000	536,810	0.2846	11.60	11.60	11.80	11.20	11.80	47,150	11.385	-1.69%
2009-07-29	0	0.295	0.290	0.295	0.290	0.300	4,871,500	1,429,903	0.2935	11.80	11.60	11.80	11.60	12.00	121,788	11.741	1.72%
2009-07-28	0	0.290	0.290	0.295	0.290	0.305	4,424,000	1,319,705	0.2983	11.60	11.60	11.80	11.60	12.20	110,600	11.932	-4.92%
2009-07-27	0	0.305	0.300	0.315	0.300	0.310	2,774,000	851,980	0.3071	12.20	12.00	12.60	12.00	12.40	69,350	12.285	-1.61%
2009-07-24	0	0.310	0.310	0.315	0.305	0.320	3,690,000	1,138,465	0.3085	12.40	12.40	12.60	12.20	12.80	92,250	12.341	0.00%
2009-07-23	0	0.310	0.310	0.315	0.300	0.315	4,781,000	1,469,525	0.3074	12.40	12.40	12.60	12.00	12.60	119,525	12.295	5.08%
2009-07-22	0	0.295	0.290	0.295	0.290	0.310	3,088,000	916,780	0.2969	11.80	11.60	11.80	11.60	12.40	77,200	11.875	-1.67%
2009-07-21	0	0.300	0.295	0.300	0.295	0.315	4,079,000	1,236,705	0.3032	12.00	11.80	12.00	11.80	12.60	101,975	12.128	-3.23%
2009-07-20	0	0.310	0.310	0.315	0.300	0.320	4,292,000	1,336,390	0.3114	12.40	12.40	12.60	12.00	12.80	107,300	12.455	0.00%
2009-07-17	0	0.310	0.305	0.310	0.295	0.315	2,862,000	878,065	0.3068	12.40	12.20	12.40	11.80	12.60	71,550	12.272	3.33%
2009-07-16	0	0.300	0.295	0.300	0.295	0.330	8,547,000	2,656,880	0.3109	12.00	11.80	12.00	11.80	13.20	213,675	12.434	-9.09%
2009-07-15	0	0.330	0.325	0.330	0.315	0.330	3,802,000	1,231,885	0.3240	13.20	13.00	13.20	12.60	13.20	95,050	12.960	3.13%
2009-07-14	0	0.320	0.315	0.320	0.320	0.365	13,407,000	4,485,345	0.3346	12.80	12.60	12.80	12.80	14.60	335,175	13.382	-9.86%
2009-07-13	0	0.355	0.350	0.355	0.300	0.365	32,088,000	11,016,245	0.3433	14.20	14.00	14.20	12.00	14.60	802,200	13.733	16.39%
2009-07-10	0	0.305	0.305	0.310	0.290	0.330	9,571,000	2,901,630	0.3032	12.20	12.20	12.40	11.60	13.20	239,275	12.127	-4.69%
2009-07-09	0	0.320	0.315	0.320	0.255	0.325	16,413,000	4,800,935	0.2925	12.80	12.60	12.80	10.20	13.00	410,325	11.700	28.00%
2009-07-08	0	0.250	0.250	0.260	0.249	0.260	1,930,000	488,900	0.2533	10.000	10.000	10.40	9.960	10.40	48,250	10.133	-3.85%
2009-07-07	0	0.260	0.260	0.265	0.250	0.265	1,103,000	285,730	0.2590	10.40	10.40	10.60	10.000	10.60	27,575	10.362	-1.89%
2009-07-06	0	0.265	0.265	0.270	0.250	0.270	854,000	221,780	0.2597	10.60	10.60	10.80	10.000	10.80	21,350	10.388	0.00%
2009-07-03	0	0.265	0.260	0.265	0.255	0.270	4,313,000	1,126,480	0.2612	10.60	10.40	10.60	10.20	10.80	107,825	10.447	-3.64%
2009-07-02	0	0.275	0.270	0.275	0.275	0.290	3,784,000	1,067,520	0.2821	11.00	10.80	11.00	11.00	11.60	94,600	11.285	-8.33%
2009-06-30	0	0.300	0.290	0.300	0.295	0.310	2,933,000	879,165	0.2997	12.00	11.60	12.00	11.80	12.40	73,325	11.990	5.26%
2009-06-29	0	0.285	0.285	0.290	0.285	0.300	2,117,000	615,605	0.2908	11.40	11.40	11.60	11.40	12.00	52,925	11.632	-5.00%
2009-06-26	0	0.300	0.295	0.300	0.285	0.305	3,181,000	934,390	0.2937	12.00	11.80	12.00	11.40	12.20	79,525	11.750	0.00%
2009-06-25	0	0.300	0.300	0.305	0.295	0.320	4,096,000	1,240,690	0.3029	12.00	12.00	12.20	11.80	12.80	102,400	12.116	-1.64%
2009-06-24	0	0.305	0.305	0.310	0.300	0.310	1,863,000	566,015	0.3038	12.20	12.20	12.40	12.00	12.40	46,575	12.153	1.67%
2009-06-23	0	0.300	0.300	0.305	0.295	0.310	2,413,000	724,300	0.3002	12.00	12.00	12.20	11.80	12.40	60,325	12.007	-3.23%
2009-06-22	0	0.310	0.305	0.310	0.305	0.320	4,390,000	1,367,725	0.3116	12.40	12.20	12.40	12.20	12.80	109,750	12.462	-3.12%
2009-06-19	0	0.320	0.315	0.320	0.300	0.340	12,446,000	4,010,035	0.3222	12.80	12.60	12.80	12.00	13.60	311,150	12.888	3.23%
2009-06-18	0	0.310	0.305	0.310	0.300	0.335	11,018,000	3,442,030	0.3124	12.40	12.20	12.40	12.00	13.40	275,450	12.496	-6.06%
2009-06-17	0	0.330	0.330	0.335	0.330	0.405	97,799,000	35,597,920	0.3640	13.20	13.20	13.40	13.20	16.20	2,444,975	14.560	0.00%
2009-06-16	0	0.330	0.325	0.330	0.280	0.335	5,400,000	1,666,910	0.3087	13.20	13.00	13.20	11.20	13.40	135,000	12.347	11.86%
2009-06-15	0	0.295	0.295	0.305	0.295	0.335	5,340,000	1,630,865	0.3054	11.80	11.80	12.20	11.80	13.40	133,500	12.216	-6.35%
2009-06-12	0	0.315	0.320	0.325	0.315	0.350	8,220,000	2,700,625	0.3285	12.60	12.80	13.00	12.60	14.00	205,500	13.142	-8.70%
2009-06-11	0	0.345	0.340	0.345	0.335	0.350	3,663,000	1,252,105	0.3418	13.80	13.60	13.80	13.40	14.00	91,575	13.673	6.15%
2009-06-10	0	0.325	0.320	0.335	0.320	0.360	8,890,800	2,985,398	0.3358	13.00	12.80	13.40	12.80	14.40	222,270	13.431	-8.45%
2009-06-09	0	0.355	0.350	0.355	0.330	0.390	19,882,000	7,062,835	0.3552	14.20	14.00	14.20	13.20	15.60	497,050	14.210	-6.58%
2009-06-08	0	0.380	0.380	0.385	0.345	0.410	63,486,000	24,268,760	0.3823	15.20	15.20	15.40	13.80	16.40	1,587,150	15.291	15.15%
2009-06-05	0	0.330	0.330	0.335	0.265	0.335	17,950,000	5,610,565	0.3126	13.20	13.20	13.40	10.60	13.40	448,750	12.503	20.00%
2009-06-04	0	0.275	0.250	0.275	0.260	0.275	2,119,000	552,218	0.2606	11.00	10.000	11.00	10.40	11.00	52,975	10.424	5.77%
2009-06-03	0	0.260	0.260	0.275	0.260	0.285	3,281,000	890,395	0.2714	10.40	10.40	11.00	10.40	11.40	82,025	10.855	-1.89%
2009-06-02	0	0.265	0.260	0.265	0.265	0.300	1,876,000	528,840	0.2819	10.60	10.40	10.60	10.60	12.00	46,900	11.276	-8.62%
2009-06-01	0	0.290	0.280	0.290	0.280	0.310	2,722,000	792,645	0.2912	11.60	11.20	11.60	11.20	12.40	68,050	11.648	0.00%
2009-05-29	0	0.290	0.285	0.290	0.280	0.295	1,943,000	553,765	0.2850	11.60	11.40	11.60	11.20	11.80	48,575	11.400	-1.69%
2009-05-27	0	0.295	0.285	0.295	0.270	0.320	6,010,000	1,782,800	0.2966	11.80	11.40	11.80	10.80	12.80	150,250	11.866	7.27%
2009-05-26	0	0.275	0.270	0.280	0.255	0.275	3,532,000	940,670	0.2663	11.00	10.80	11.20	10.20	11.00	88,300	10.653	7.84%
2009-05-25	0	0.255	0.250	0.255	0.255	0.265	867,000	222,595	0.2567	10.20	10.000	10.20	10.20	10.60	21,675	10.270	0.00%
2009-05-22	0	0.255	0.255	0.260	0.246	0.280	5,215,000	1,346,198	0.2581	10.20	10.20	10.40	9.840	11.20	130,375	10.326	2.00%
2009-05-21	0	0.250	0.250	0.260	0.238	0.260	3,866,000	967,429	0.2502	10.000	10.000	10.40	9.520	10.40	96,650	10.010	-9.09%
2009-05-20	0	0.275	0.265	0.270	0.260	0.290	15,057,000	4,223,405	0.2805	11.00	10.60	10.80	10.40	11.60	376,425	11.220	5.77%
2009-05-19	0	0.260	0.255	0.260	0.220	0.260	15,411,000	3,794,138	0.2462	10.40	10.20	10.40	8.800	10.40	385,275	9.8479	22.07%
2009-05-18	0	0.213	0.211	0.213	0.200	0.214	840,000	175,495	0.2089	8.520	8.440	8.520	8.000	8.560	21,000	8.3569	2.90%
2009-05-15	0	0.207	0.195	0.207	0.198	0.208	450,000	91,870	0.2042	8.280	7.800	8.280	7.920	8.320	11,250	8.1662	4.55%
2009-05-14	0	0.198	0.198	0.199	0.186	0.193	721,000	138,020	0.1914	7.920	7.920	7.960	7.440	7.720	18,025	7.6571	-1.00%
2009-05-13	0	0.200	0.194	0.200	0.190	0.200	616,000	120,580	0.1957	8.000	7.760	8.000	7.600	8.000	15,400	7.8299	0.50%
2009-05-12	0	0.199	0.198	0.200	0.198	0.205	683,000	137,569	0.2014	7.960	7.920	8.000	7.920	8.200	17,075	8.0567	-2.93%
2009-05-11	0	0.205	0.202	0.206	0.202	0.218	1,830,000	381,298	0.2084	8.200	8.080	8.240	8.080	8.720	45,750	8.3344	1.49%
2009-05-08	0	0.202	0.198	0.202	0.198	0.218	3,224,000	666,681	0.2068	8.080	7.920	8.080	7.920	8.720	80,600	8.2715	2.02%
2009-05-07	0	0.198	0.195	0.198	0.190	0.200	1,484,000	292,190	0.1969	7.920	7.800	7.920	7.600	8.000	37,100	7.8757	3.12%
2009-05-06	0	0.192	0.186	0.192	0.183	0.197	352,000	66,512	0.1890	7.680	7.440	7.680	7.320	7.880	8,800	7.5582	4.92%
2009-05-05	0	0.183	0.182	0.189	0.180	0.183	391,000	70,778	0.1810	7.320	7.280	7.560	7.200	7.320	9,775	7.2407	-2.14%
2009-05-04	0	0.187	0.187	0.190	0.186	0.189	258,000	48,512	0.1880	7.480	7.480	7.600	7.440	7.560	6,450	7.5212	0.54%
2009-04-30	0	0.186	0.184	0.186	0.186	0.196	351,000	64,996	0.1852	7.440	7.360	7.440	7.440	7.840	8,775	7.4070	3.33%
2009-04-29	0	0.180	0.175	0.181	0.179	0.183	376,000	67,958	0.1807	7.200	7.000	7.240	7.160	7.320	9,400	7.2296	-2.17%
2009-04-28	0	0.184	0.171	0.184	0.171	0.185	254,000	44,655	0.1758	7.360	6.840	7.360	6.840	7.400	6,350	7.0323	2.22%
2009-04-27	0	0.180	0.175	0.180	0.180	0.191	1,750,000	323,928	0.1851	7.200	7.000	7.200	7.200	7.640	43,750	7.4041	-6.74%
2009-04-24	0	0.193	0.193	0.206	0.190	0.205	508,000	98,401	0.1937	7.720	7.720	8.240	7.600	8.200	12,700	7.7481	-1.03%
2009-04-23	0	0.195	0.195	0.205	0.193	0.213	1,559,000	314,095	0.2015	7.800	7.800	8.200	7.720	8.520	38,975	8.0589	-6.25%
2009-04-22	0	0.208	0.205	0.208	0.187	0.215	5,109,000	1,051,647	0.2058	8.320	8.200	8.320	7.480	8.600	127,725	8.2337	7.22%
2009-04-21	0	0.194	0.194	0.195	0.180	0.209	2,165,000	409,425	0.1891	7.760	7.760	7.800	7.200	8.360	54,125	7.5644	-8.49%
2009-04-20	0	0.212	0.210	0.212	0.196	0.220	1,924,000	385,064	0.2001	8.480	8.400	8.480	7.840	8.800	48,100	8.0055	1.44%
2009-04-17	0	0.209	0.200	0.210	0.200	0.210	545,000	112,555	0.2065	8.360	8.000	8.400	8.000	8.400	13,625	8.2609	7.18%
2009-04-16	0	0.195	0.185	0.195	0.185	0.215	1,958,000	382,354	0.1953	7.800	7.400	7.800	7.400	8.600	48,950	7.8111	-4.41%
2009-04-15	0	0.204	0.203	0.205	0.185	0.204	5,127,000	1,008,388	0.1967	8.160	8.120	8.200	7.400	8.160	128,175	7.8673	13.33%
2009-04-14	0	0.180	0.175	0.180	0.175	0.180	888,000	157,690	0.1776	7.200	7.000	7.200	7.000	7.200	22,200	7.1032	1.12%
2009-04-09	0	0.178	0.178	0.180	0.170	0.180	948,000	167,748	0.1769	7.120	7.120	7.200	6.800	7.200	23,700	7.0780	4.09%
2009-04-08	0	0.171	0.169	0.179	0.171	0.179	242,000	42,074	0.1739	6.840	6.760	7.160	6.840	7.160	6,050	6.9544	-3.93%
2009-04-07	0	0.178	0.176	0.180	0.177	0.180	166,000	29,552	0.1780	7.120	7.040	7.200	7.080	7.200	4,150	7.1210	4.71%
2009-04-06	0	0.170	0.170	0.175	0.161	0.178	1,911,000	324,181	0.1696	6.800	6.800	7.000	6.440	7.120	47,775	6.7856	-2.30%
2009-04-03	0	0.174	0.174	0.180	0.173	0.195	3,148,000	564,635	0.1794	6.960	6.960	7.200	6.920	7.800	78,700	7.1745	-7.45%
2009-04-02	0	0.188	0.188	0.191	0.132	0.193	8,367,000	1,446,532	0.1729	7.520	7.520	7.640	5.280	7.720	209,175	6.9154	40.30%
2009-04-01	0	0.134	0.134	0.141	0.133	0.155	1,427,000	196,669	0.1378	5.360	5.360	5.640	5.320	6.200	35,675	5.5128	0.00%
2009-03-31	0	0.134	0.134	0.137	0.126	0.145	1,206,000	165,560	0.1373	5.360	5.360	5.480	5.040	5.800	30,150	5.4912	2.29%
2009-03-30	0	0.131	0.130	0.131	0.126	0.136	204,000	27,416	0.1344	5.240	5.200	5.240	5.040	5.440	5,100	5.3757	-2.96%
2009-03-27	0	0.135	0.134	0.135	0.135	0.140	654,000	89,460	0.1368	5.400	5.360	5.400	5.400	5.600	16,350	5.4716	-4.26%
2009-03-26	0	0.141	0.136	0.141	0.134	0.142	506,000	70,315	0.1390	5.640	5.440	5.640	5.360	5.680	12,650	5.5585	0.71%
2009-03-25	0	0.140	0.135	0.145	0.129	0.140	3,744,000	505,362	0.1350	5.600	5.400	5.800	5.160	5.600	93,600	5.3992	8.53%
2009-03-24	0	0.129	0.129	0.137	0.129	0.129	60,000	7,740	0.1290	5.160	5.160	5.480	5.160	5.160	1,500	5.1600	-7.19%
2009-03-23	0	0.139	0.133	0.137	0.139	0.139	10,000	1,390	0.1390	5.560	5.320	5.480	5.560	5.560	250	5.5600	-1.42%
2009-03-20	0	0.141	0.133	0.141	0.123	0.141	315,000	42,615	0.1353	5.640	5.320	5.640	4.920	5.640	7,875	5.4114	5.22%
2009-03-19	0	0.134	0.128	0.134	0.123	0.137	236,000	31,610	0.1339	5.360	5.120	5.360	4.920	5.480	5,900	5.3576	0.75%
2009-03-18	0	0.133	0.127	0.134	0.133	0.136	92,000	12,356	0.1343	5.320	5.080	5.360	5.320	5.440	2,300	5.3722	-0.75%
2009-03-17	0	0.134	0.129	0.134	0.122	0.144	674,000	86,838	0.1288	5.360	5.160	5.360	4.880	5.760	16,850	5.1536	0.00%
2009-03-16	0	0.134	0.128	0.134	0.114	0.140	433,000	55,004	0.1270	5.360	5.120	5.360	4.560	5.600	10,825	5.0812	4.69%
2009-03-13	0	0.128	0.128	0.139	0.128	0.140	1,301,000	170,748	0.1312	5.120	5.120	5.560	5.120	5.600	32,525	5.2497	-2.29%
2009-03-12	0	0.131	0.131	0.149	0.131	0.133	100,000	13,144	0.1314	5.240	5.240	5.960	5.240	5.320	2,500	5.2576	-2.96%
2009-03-11	0	0.135	0.133	0.149	-	-	0	0	-	5.400	5.320	5.960	-	-	0	-	0.00%
2009-03-10	0	0.135	0.130	0.135	0.129	0.135	404,000	53,398	0.1322	5.400	5.200	5.400	5.160	5.400	10,100	5.2869	-3.57%
2009-03-09	0	0.140	0.129	0.158	-	-	0	0	-	5.600	5.160	6.320	-	-	0	-	0.00%
2009-03-06	0	0.140	0.130	0.160	0.140	0.143	420,000	59,610	0.1419	5.600	5.200	6.400	5.600	5.720	10,500	5.6771	-2.10%
2009-03-05	0	0.143	0.143	0.155	0.143	0.143	22,000	3,146	0.1430	5.720	5.720	6.200	5.720	5.720	550	5.7200	-4.67%
2009-03-04	0	0.150	0.149	0.166	0.150	0.150	150,000	22,340	0.1489	6.000	5.960	6.640	6.000	6.000	3,750	5.9573	1.35%
2009-03-03	0	0.148	0.148	0.155	0.148	0.150	84,000	12,484	0.1486	5.920	5.920	6.200	5.920	6.000	2,100	5.9448	-9.76%
2009-03-02	0	0.164	0.162	0.170	0.164	0.164	170,000	27,880	0.1640	6.560	6.480	6.800	6.560	6.560	4,250	6.5600	-2.96%
2009-02-27	0	0.169	0.168	0.175	-	-	0	0	-	6.760	6.720	7.000	-	-	0	-	0.00%
2009-02-26	0	0.169	0.164	0.176	0.163	0.169	80,000	13,280	0.1660	6.760	6.560	7.040	6.520	6.760	2,000	6.6400	-3.43%
2009-02-25	0	0.175	0.166	0.175	-	-	0	0	-	7.000	6.640	7.000	-	-	0	-	0.00%
2009-02-24	0	0.175	0.165	0.175	0.175	0.175	38,000	6,650	0.1750	7.000	6.600	7.000	7.000	7.000	950	7.0000	0.00%
2009-02-23	0	0.175	0.166	0.175	-	-	0	0	-	7.000	6.640	7.000	-	-	0	-	0.00%
2009-02-20	0	0.175	0.165	0.175	0.175	0.184	91,000	15,966	0.1755	7.000	6.600	7.000	7.000	7.360	2,275	7.0180	0.00%
2009-02-19	0	0.175	0.168	0.179	0.175	0.175	16,000	2,740	0.1713	7.000	6.720	7.160	7.000	7.000	400	6.8500	2.34%
2009-02-18	0	0.171	0.171	0.179	-	-	0	0	-	6.840	6.840	7.160	-	-	0	-	0.00%
2009-02-17	0	0.171	0.171	0.180	0.171	0.179	85,000	14,695	0.1729	6.840	6.840	7.200	6.840	7.160	2,125	6.9153	-4.47%
2009-02-16	0	0.179	0.172	0.179	0.180	0.181	53,000	9,552	0.1802	7.160	6.880	7.160	7.200	7.240	1,325	7.2091	-4.28%
2009-02-13	0	0.187	0.172	0.187	0.172	0.189	42,000	7,423	0.1767	7.480	6.880	7.480	6.880	7.560	1,050	7.0695	6.86%
2009-02-12	0	0.175	0.175	0.186	0.171	0.188	329,000	56,792	0.1726	7.000	7.000	7.440	6.840	7.520	8,225	6.9048	0.57%
2009-02-11	0	0.174	0.174	0.175	0.167	0.175	185,000	31,569	0.1706	6.960	6.960	7.000	6.680	7.000	4,625	6.8257	-5.43%
2009-02-10	0	0.184	0.173	0.184	0.184	0.184	60,000	11,040	0.1840	7.360	6.920	7.360	7.360	7.360	1,500	7.3600	0.00%
2009-02-09	0	0.184	0.169	0.184	0.169	0.184	561,000	96,524	0.1721	7.360	6.760	7.360	6.760	7.360	14,025	6.8823	2.22%
2009-02-06	0	0.180	0.171	0.180	-	-	0	0	-	7.200	6.840	7.200	-	-	0	-	0.00%
2009-02-05	0	0.180	0.171	0.189	0.180	0.180	140,000	25,400	0.1814	7.200	6.840	7.560	7.200	7.200	3,500	7.2571	1.12%
2009-02-04	0	0.178	0.178	0.180	0.178	0.180	59,000	10,504	0.1780	7.120	7.120	7.200	7.120	7.200	1,475	7.1214	-0.56%
2009-02-03	0	0.179	0.169	0.179	0.179	0.179	1,000	179	0.1790	7.160	6.760	7.160	7.160	7.160	25	7.1600	5.92%
2009-02-02	0	0.169	0.169	0.179	0.169	0.169	50,000	8,450	0.1690	6.760	6.760	7.160	6.760	6.760	1,250	6.7600	-7.14%
2009-01-30	0	0.182	0.170	0.188	0.178	0.182	90,000	16,300	0.1811	7.280	6.800	7.520	7.120	7.280	2,250	7.2444	7.06%
2009-01-29	0	0.170	0.170	0.180	0.170	0.170	200,000	34,000	0.1700	6.800	6.800	7.200	6.800	6.800	5,000	6.8000	0.00%
2009-01-23	0	0.170	0.170	0.179	0.170	0.171	136,000	23,140	0.1701	6.800	6.800	7.160	6.800	6.840	3,400	6.8059	-5.56%
2009-01-22	0	0.180	0.172	0.191	0.170	0.186	274,000	47,652	0.1739	7.200	6.880	7.640	6.800	7.440	6,850	6.9565	2.86%
2009-01-21	0	0.175	0.175	0.189	0.172	0.176	1,066,000	186,220	0.1747	7.000	7.000	7.560	6.880	7.040	26,650	6.9876	-8.38%
2009-01-20	0	0.191	0.176	0.200	0.171	0.191	179,000	31,944	0.1785	7.640	7.040	8.000	6.840	7.640	4,475	7.1383	4.37%
2009-01-19	0	0.183	0.183	0.190	0.180	0.200	213,000	41,404	0.1944	7.320	7.320	7.600	7.200	8.000	5,325	7.7754	-1.08%
2009-01-16	0	0.185	0.180	0.195	0.185	0.185	10,000	1,850	0.1850	7.400	7.200	7.800	7.400	7.400	250	7.4000	2.78%
2009-01-15	0	0.180	0.170	0.180	0.175	0.180	248,000	43,890	0.1770	7.200	6.800	7.200	7.000	7.200	6,200	7.0790	-3.23%
2009-01-14	0	0.186	0.170	0.187	0.182	0.187	471,000	86,877	0.1845	7.440	6.800	7.480	7.280	7.480	11,775	7.3781	-0.53%
2009-01-13	0	0.187	0.186	0.189	0.184	0.190	253,000	47,337	0.1871	7.480	7.440	7.560	7.360	7.600	6,325	7.4841	-1.58%
2009-01-12	0	0.190	0.182	0.190	0.182	0.190	342,000	63,460	0.1856	7.600	7.280	7.600	7.280	7.600	8,550	7.4222	4.40%
2009-01-09	0	0.182	0.182	0.190	0.182	0.182	20,000	3,640	0.1820	7.280	7.280	7.600	7.280	7.280	500	7.2800	-0.55%
2009-01-08	0	0.183	0.183	0.191	0.181	0.181	3,000	543	0.1810	7.320	7.320	7.640	7.240	7.240	75	7.2400	-4.19%
2009-01-07	0	0.191	0.191	0.195	0.190	0.199	1,005,000	194,646	0.1937	7.640	7.640	7.800	7.600	7.960	25,125	7.7471	-4.02%
2009-01-06	0	0.199	0.192	0.199	0.186	0.200	1,289,000	250,140	0.1941	7.960	7.680	7.960	7.440	8.000	32,225	7.7623	7.57%
2009-01-05	0	0.185	0.185	0.190	0.180	0.185	98,000	18,125	0.1849	7.400	7.400	7.600	7.200	7.400	2,450	7.3980	1.09%
2009-01-02	0	0.183	0.183	0.195	0.182	0.190	450,000	82,330	0.1830	7.320	7.320	7.800	7.280	7.600	11,250	7.3182	-3.68%
2008-12-31	0	0.190	0.183	0.192	0.182	0.190	391,000	73,490	0.1880	7.600	7.320	7.680	7.280	7.600	9,775	7.5182	4.40%
2008-12-30	0	0.182	0.180	0.182	0.180	0.182	325,000	59,100	0.1818	7.280	7.200	7.280	7.200	7.280	8,125	7.2738	0.00%
2008-12-29	0	0.182	0.182	0.192	0.180	0.183	332,000	60,360	0.1818	7.280	7.280	7.680	7.200	7.320	8,300	7.2723	-4.21%
2008-12-24	0	0.190	0.180	0.195	0.180	0.190	154,000	29,080	0.1888	7.600	7.200	7.800	7.200	7.600	3,850	7.5532	2.70%
2008-12-23	0	0.185	0.181	0.194	0.185	0.185	90,000	16,650	0.1850	7.400	7.240	7.760	7.400	7.400	2,250	7.4000	-5.13%
2008-12-22	0	0.195	0.184	0.195	0.185	0.195	744,000	139,186	0.1871	7.800	7.360	7.800	7.400	7.800	18,600	7.4831	0.00%
2008-12-19	0	0.195	0.186	0.199	0.185	0.202	519,000	100,736	0.1941	7.800	7.440	7.960	7.400	8.080	12,975	7.7639	-1.52%
2008-12-18	0	0.198	0.187	0.198	0.187	0.198	3,000	572	0.1907	7.920	7.480	7.920	7.480	7.920	75	7.6267	-1.98%
2008-12-17	0	0.202	0.189	0.202	0.190	0.202	989,000	193,615	0.1958	8.080	7.560	8.080	7.600	8.080	24,725	7.8307	10.99%
2008-12-16	0	0.182	0.182	0.202	0.182	0.182	140,000	25,480	0.1820	7.280	7.280	8.080	7.280	7.280	3,500	7.2800	-6.67%
2008-12-15	0	0.195	0.188	0.208	0.185	0.195	518,000	98,180	0.1895	7.800	7.520	8.320	7.400	7.800	12,950	7.5815	-2.99%
2008-12-12	0	0.201	0.195	0.201	0.200	0.220	404,000	83,590	0.2069	8.040	7.800	8.040	8.000	8.800	10,100	8.2762	-0.50%
2008-12-11	0	0.202	0.202	0.210	0.175	0.215	1,525,000	306,668	0.2011	8.080	8.080	8.400	7.000	8.600	38,125	8.0438	10.99%
2008-12-10	0	0.182	0.179	0.182	0.178	0.184	1,043,000	189,066	0.1813	7.280	7.160	7.280	7.120	7.360	26,075	7.2509	-3.70%
2008-12-09	0	0.189	0.177	0.189	0.175	0.189	213,000	38,789	0.1821	7.560	7.080	7.560	7.000	7.560	5,325	7.2843	0.53%
2008-12-08	0	0.188	0.185	0.188	0.185	0.190	1,220,000	228,701	0.1875	7.520	7.400	7.520	7.400	7.600	30,500	7.4984	-0.53%
2008-12-05	0	0.189	0.185	0.189	0.188	0.190	60,000	11,325	0.1888	7.560	7.400	7.560	7.520	7.600	1,500	7.5500	8.00%
2008-12-04	0	0.175	0.175	0.190	0.175	0.180	412,000	73,350	0.1780	7.000	7.000	7.600	7.000	7.200	10,300	7.1214	-2.78%
2008-12-03	0	0.180	0.180	0.194	0.171	0.180	73,000	12,951	0.1774	7.200	7.200	7.760	6.840	7.200	1,825	7.0964	0.00%
2008-12-02	0	0.180	0.170	0.185	0.180	0.180	100,000	18,000	0.1800	7.200	6.800	7.400	7.200	7.200	2,500	7.2000	0.00%
2008-12-01	0	0.180	0.170	0.180	0.180	0.180	100,000	18,000	0.1800	7.200	6.800	7.200	7.200	7.200	2,500	7.2000	5.88%
2008-11-28	0	0.170	0.170	0.185	0.170	0.170	25,000	4,250	0.1700	6.800	6.800	7.400	6.800	6.800	625	6.8000	-5.56%
2008-11-27	0	0.180	0.172	0.180	0.180	0.180	126,000	22,680	0.1800	7.200	6.880	7.200	7.200	7.200	3,150	7.2000	5.26%
2008-11-26	0	0.171	0.171	0.194	0.170	0.188	774,000	137,180	0.1772	6.840	6.840	7.760	6.800	7.520	19,350	7.0894	-7.57%
2008-11-25	0	0.185	0.170	0.186	0.172	0.185	366,000	63,962	0.1748	7.400	6.800	7.440	6.880	7.400	9,150	6.9904	6.94%
2008-11-24	0	0.173	0.173	0.185	0.172	0.173	370,000	63,880	0.1726	6.920	6.920	7.400	6.880	6.920	9,250	6.9059	6.13%
2008-11-21	0	0.163	0.161	-	-	-	0	0	-	6.520	6.440	-	-	-	0	-	0.00%
2008-11-20	0	0.163	0.163	0.165	0.162	0.170	260,000	42,520	0.1635	6.520	6.520	6.600	6.480	6.800	6,500	6.5415	-7.39%
2008-11-19	0	0.176	0.176	0.182	0.176	0.184	889,000	159,894	0.1799	7.040	7.040	7.280	7.040	7.360	22,225	7.1943	-3.83%
2008-11-18	0	0.183	0.183	0.190	0.180	0.194	559,000	104,400	0.1868	7.320	7.320	7.600	7.200	7.760	13,975	7.4705	-1.61%
2008-11-17	0	0.186	0.186	0.195	0.186	0.195	360,000	69,610	0.1934	7.440	7.440	7.800	7.440	7.800	9,000	7.7344	0.00%
2008-11-14	0	0.186	0.185	0.205	0.180	0.195	633,000	116,930	0.1847	7.440	7.400	8.200	7.200	7.800	15,825	7.3889	0.54%
2008-11-13	0	0.185	0.180	0.195	0.185	0.195	600,000	115,500	0.1925	7.400	7.200	7.800	7.400	7.800	15,000	7.7000	-1.60%
2008-11-12	0	0.188	0.188	0.205	0.188	0.188	200,000	37,600	0.1880	7.520	7.520	8.200	7.520	7.520	5,000	7.5200	-4.08%
2008-11-11	0	0.196	0.188	0.196	0.186	0.197	2,835,000	554,760	0.1957	7.840	7.520	7.840	7.440	7.880	70,875	7.8273	0.51%
2008-11-10	0	0.195	0.195	0.198	0.195	0.218	1,122,000	221,434	0.1974	7.800	7.800	7.920	7.800	8.720	28,050	7.8943	0.00%
2008-11-07	0	0.195	0.195	0.200	0.188	0.199	1,035,000	201,455	0.1946	7.800	7.800	8.000	7.520	7.960	25,875	7.7857	3.72%
2008-11-06	0	0.188	0.166	0.188	0.165	0.190	461,000	84,985	0.1843	7.520	6.640	7.520	6.600	7.600	11,525	7.3740	-1.05%
2008-11-05	0	0.190	0.190	0.192	0.185	0.199	1,944,000	372,986	0.1919	7.600	7.600	7.680	7.400	7.960	48,600	7.6746	-2.06%
2008-11-04	0	0.194	0.186	0.194	0.170	0.220	12,616,000	2,335,937	0.1852	7.760	7.440	7.760	6.800	8.800	315,400	7.4063	14.12%
2008-11-03	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2008-10-24	0	0.170	0.160	0.170	0.150	0.180	26,527,000	4,182,924	0.1577	6.800	6.400	6.800	6.000	7.200	663,175	6.3074	-1.16%
2008-10-23	0	0.172	0.172	0.180	0.170	0.192	1,342,000	236,527	0.1762	6.880	6.880	7.200	6.800	7.680	33,550	7.0500	-9.47%
2008-10-22	0	0.190	0.167	0.190	0.167	0.190	610,000	107,238	0.1758	7.600	6.680	7.600	6.680	7.600	15,250	7.0320	-1.55%
2008-10-21	0	0.193	0.185	0.193	0.170	0.193	521,000	93,030	0.1786	7.720	7.400	7.720	6.800	7.720	13,025	7.1424	2.12%
2008-10-20	0	0.189	0.177	0.189	0.177	0.195	8,547,000	1,539,579	0.1801	7.560	7.080	7.560	7.080	7.800	213,675	7.2052	6.78%
2008-10-17	0	0.177	0.190	0.193	0.177	0.194	615,000	114,196	0.1857	7.080	7.600	7.720	7.080	7.760	15,375	7.4274	-6.84%
2008-10-16	0	0.190	0.186	0.190	0.185	0.198	1,657,000	315,066	0.1901	7.600	7.440	7.600	7.400	7.920	41,425	7.6057	-5.47%
2008-10-15	0	0.201	0.201	0.220	0.201	0.232	3,280,000	735,041	0.2241	8.040	8.040	8.800	8.040	9.280	82,000	8.9639	-12.61%
2008-10-14	0	0.230	0.222	0.230	0.218	0.245	4,056,000	936,716	0.2309	9.200	8.880	9.200	8.720	9.800	101,400	9.2378	0.00%
2008-10-13	0	0.230	0.222	0.230	0.222	0.248	3,204,000	746,196	0.2329	9.200	8.880	9.200	8.880	9.920	80,100	9.3158	0.00%
2008-10-10	0	0.230	0.229	0.230	0.220	0.245	4,187,000	1,000,245	0.2389	9.200	9.160	9.200	8.800	9.800	104,675	9.5557	-8.00%
2008-10-09	0	0.250	0.245	0.250	0.244	0.255	4,800,000	1,198,750	0.2497	10.000	9.800	10.000	9.760	10.20	120,000	9.9896	-3.85%
2008-10-08	0	0.260	0.255	0.260	0.228	0.260	4,479,000	1,109,977	0.2478	10.40	10.20	10.40	9.120	10.40	111,975	9.9127	1.96%
2008-10-06	0	0.255	0.255	0.260	0.248	0.270	4,406,000	1,116,615	0.2534	10.20	10.20	10.40	9.920	10.80	110,150	10.137	-5.56%
2008-10-03	0	0.270	0.265	0.270	0.240	0.270	5,137,000	1,267,978	0.2468	10.80	10.60	10.80	9.600	10.80	128,425	9.8733	10.20%
2008-10-02	0	0.245	0.245	0.249	0.235	0.245	1,315,000	313,670	0.2385	9.800	9.800	9.960	9.400	9.800	32,875	9.5413	6.52%
2008-09-30	0	0.230	0.233	0.235	0.215	0.236	3,624,000	829,156	0.2288	9.200	9.320	9.400	8.600	9.440	90,600	9.1518	-2.95%
2008-09-29	0	0.237	0.237	0.238	0.228	0.255	1,523,000	352,699	0.2316	9.480	9.480	9.520	9.120	10.20	38,075	9.2633	1.28%
2008-09-26	0	0.234	0.223	0.234	0.220	0.238	2,288,000	524,494	0.2292	9.360	8.920	9.360	8.800	9.520	57,200	9.1695	6.36%
2008-09-25	0	0.220	0.220	0.225	0.196	0.220	755,000	158,584	0.2100	8.800	8.800	9.000	7.840	8.800	18,875	8.4018	3.77%
2008-09-24	0	0.212	0.203	0.212	0.200	0.213	1,102,000	225,086	0.2043	8.480	8.120	8.480	8.000	8.520	27,550	8.1701	-2.75%
2008-09-23	0	0.218	0.215	0.220	0.185	0.220	4,380,000	929,023	0.2121	8.720	8.600	8.800	7.400	8.800	109,500	8.4842	6.34%
2008-09-22	0	0.205	0.205	0.210	0.169	0.200	2,557,000	484,051	0.1893	8.200	8.200	8.400	6.760	8.000	63,925	7.5722	23.49%
2008-09-19	0	0.166	0.166	0.174	0.135	0.175	3,837,000	611,611	0.1594	6.640	6.640	6.960	5.400	7.000	95,925	6.3759	25.76%
2008-09-18	0	0.132	0.125	0.132	0.100	0.132	1,044,000	121,160	0.1161	5.280	5.000	5.280	4.000	5.280	26,100	4.6421	-7.04%
2008-09-17	0	0.142	0.131	0.142	0.130	0.149	1,071,000	147,950	0.1381	5.680	5.240	5.680	5.200	5.960	26,775	5.5257	-5.33%
2008-09-16	0	0.150	0.150	0.170	0.139	0.170	679,000	103,439	0.1523	6.000	6.000	6.800	5.560	6.800	16,975	6.0936	-11.76%
2008-09-12	0	0.170	0.170	0.180	0.170	0.178	262,000	45,428	0.1734	6.800	6.800	7.200	6.800	7.120	6,550	6.9356	-9.09%
2008-09-11	0	0.187	0.178	0.187	0.175	0.188	558,000	99,090	0.1776	7.480	7.120	7.480	7.000	7.520	13,950	7.1032	-3.61%
2008-09-10	0	0.194	0.182	0.194	0.180	0.194	115,000	21,024	0.1828	7.760	7.280	7.760	7.200	7.760	2,875	7.3127	0.52%
2008-09-09	0	0.193	0.188	0.203	0.190	0.193	100,000	19,084	0.1908	7.720	7.520	8.120	7.600	7.720	2,500	7.6336	0.00%
2008-09-08	0	0.193	0.188	0.198	0.189	0.193	401,000	76,217	0.1901	7.720	7.520	7.920	7.560	7.720	10,025	7.6027	2.66%
2008-09-05	0	0.188	0.186	0.196	0.185	0.192	437,000	82,036	0.1877	7.520	7.440	7.840	7.400	7.680	10,925	7.5090	-1.05%
2008-09-04	0	0.190	0.191	0.203	0.190	0.199	774,000	150,680	0.1947	7.600	7.640	8.120	7.600	7.960	19,350	7.7871	-4.04%
2008-09-03	0	0.198	0.196	0.210	0.195	0.215	423,000	85,645	0.2025	7.920	7.840	8.400	7.800	8.600	10,575	8.0988	0.00%
2008-09-02	0	0.198	0.200	0.210	0.196	0.200	274,000	54,512	0.1989	7.920	8.000	8.400	7.840	8.000	6,850	7.9580	0.00%
2008-09-01	0	0.198	0.198	0.207	0.195	0.218	203,000	40,624	0.2001	7.920	7.920	8.280	7.800	8.720	5,075	8.0047	-2.46%
2008-08-29	0	0.203	0.203	0.215	0.200	0.215	331,000	67,945	0.2053	8.120	8.120	8.600	8.000	8.600	8,275	8.2109	-3.33%
2008-08-28	0	0.210	0.210	0.215	0.206	0.220	809,000	172,298	0.2130	8.400	8.400	8.600	8.240	8.800	20,225	8.5191	-2.33%
2008-08-27	0	0.215	0.210	0.215	0.195	0.215	976,000	202,030	0.2070	8.600	8.400	8.600	7.800	8.600	24,400	8.2799	6.97%
2008-08-26	0	0.201	0.190	0.205	0.190	0.205	756,000	149,493	0.1977	8.040	7.600	8.200	7.600	8.200	18,900	7.9097	3.08%
2008-08-25	0	0.195	0.195	0.204	0.185	0.199	3,942,000	766,805	0.1945	7.800	7.800	8.160	7.400	7.960	98,550	7.7809	2.09%
2008-08-21	0	0.191	0.188	0.204	0.191	0.199	510,000	99,248	0.1946	7.640	7.520	8.160	7.640	7.960	12,750	7.7842	-5.91%
2008-08-20	0	0.203	0.210	0.215	0.200	0.203	310,000	62,600	0.2019	8.120	8.400	8.600	8.000	8.120	7,750	8.0774	-3.33%
2008-08-19	0	0.210	0.205	0.210	0.205	0.215	190,000	39,700	0.2089	8.400	8.200	8.400	8.200	8.600	4,750	8.3579	0.48%
2008-08-18	0	0.209	0.209	0.215	0.205	0.215	390,000	82,260	0.2109	8.360	8.360	8.600	8.200	8.600	9,750	8.4369	-5.00%
2008-08-15	0	0.220	0.210	0.220	0.200	0.220	670,000	143,200	0.2137	8.800	8.400	8.800	8.000	8.800	16,750	8.5493	7.32%
2008-08-14	0	0.205	0.205	0.206	0.194	0.205	447,000	90,267	0.2019	8.200	8.200	8.240	7.760	8.200	11,175	8.0776	2.50%
2008-08-13	0	0.200	0.196	0.200	0.200	0.200	394,000	78,800	0.2000	8.000	7.840	8.000	8.000	8.000	9,850	8.0000	1.01%
2008-08-12	0	0.198	0.198	0.199	0.188	0.205	776,000	154,005	0.1985	7.920	7.920	7.960	7.520	8.200	19,400	7.9384	-4.35%
2008-08-11	0	0.207	0.200	0.207	0.197	0.211	1,429,000	290,095	0.2030	8.280	8.000	8.280	7.880	8.440	35,725	8.1202	-3.72%
2008-08-08	0	0.215	0.215	0.228	0.211	0.216	1,007,000	215,407	0.2139	8.600	8.600	9.120	8.440	8.640	25,175	8.5564	-0.46%
2008-08-07	0	0.216	0.216	0.227	0.216	0.240	3,462,000	759,890	0.2195	8.640	8.640	9.080	8.640	9.600	86,550	8.7798	-6.90%
2008-08-05	0	0.232	0.221	0.232	0.220	0.235	2,548,000	577,882	0.2268	9.280	8.840	9.280	8.800	9.400	63,700	9.0719	-0.85%
2008-08-04	0	0.234	0.234	0.248	0.225	0.233	445,000	102,600	0.2306	9.360	9.360	9.920	9.000	9.320	11,125	9.2225	0.43%
2008-08-01	0	0.233	0.233	0.237	0.232	0.239	635,000	148,323	0.2336	9.320	9.320	9.480	9.280	9.560	15,875	9.3432	-4.12%
2008-07-31	0	0.243	0.243	0.247	0.235	0.247	1,711,000	411,749	0.2406	9.720	9.720	9.880	9.400	9.880	42,775	9.6259	1.67%
2008-07-30	0	0.239	0.238	0.239	0.238	0.244	4,177,000	1,002,441	0.2400	9.560	9.520	9.560	9.520	9.760	104,425	9.5996	0.42%
2008-07-29	0	0.238	0.238	0.244	0.230	0.245	3,365,000	794,944	0.2362	9.520	9.520	9.760	9.200	9.800	84,125	9.4496	-2.46%
2008-07-28	0	0.244	0.239	0.246	0.235	0.248	2,398,000	577,265	0.2407	9.760	9.560	9.840	9.400	9.920	59,950	9.6291	-2.01%
2008-07-25	0	0.249	0.244	0.249	0.243	0.255	1,989,000	486,245	0.2445	9.960	9.760	9.960	9.720	10.20	49,725	9.7787	-6.04%
2008-07-24	0	0.265	0.248	0.255	0.237	0.265	5,963,000	1,482,510	0.2486	10.60	9.920	10.20	9.480	10.60	149,075	9.9447	0.00%
2008-07-23	0	0.265	0.255	0.265	0.255	0.295	4,327,000	1,174,350	0.2714	10.60	10.20	10.60	10.20	11.80	108,175	10.856	-3.64%
2008-07-22	0	0.275	0.275	0.280	0.255	0.305	12,383,000	3,440,860	0.2779	11.00	11.00	11.20	10.20	12.20	309,575	11.115	-6.78%
2008-07-21	0	0.295	0.295	0.300	0.214	0.315	16,289,000	4,265,810	0.2619	11.80	11.80	12.00	8.560	12.60	407,225	10.475	28.26%
2008-07-18	0	0.230	0.230	0.240	0.225	0.245	7,935,000	1,856,315	0.2339	9.200	9.200	9.600	9.000	9.800	198,375	9.3576	-2.95%
2008-07-17	0	0.237	0.232	0.237	0.231	0.250	5,598,000	1,357,347	0.2425	9.480	9.280	9.480	9.240	10.000	139,950	9.6988	-4.05%
2008-07-16	0	0.247	0.247	0.250	0.240	0.305	15,218,000	3,972,531	0.2610	9.880	9.880	10.000	9.600	12.20	380,450	10.442	-22.81%
2008-07-15	0	0.320	0.310	0.320	0.300	0.350	7,236,000	2,316,190	0.3201	12.80	12.40	12.80	12.00	14.00	180,900	12.804	-5.88%
2008-07-14	0	0.340	0.335	0.340	0.300	0.410	15,408,000	5,339,665	0.3466	13.60	13.40	13.60	12.00	16.40	385,200	13.862	-13.92%
2008-07-11	0	0.395	0.390	0.400	0.325	0.430	33,203,000	13,118,850	0.3951	15.80	15.60	16.00	13.00	17.20	830,075	15.804	19.70%
2008-07-10	0	0.330	0.330	0.335	0.265	0.330	14,845,000	4,564,100	0.3075	13.20	13.20	13.40	10.60	13.20	371,125	12.298	26.92%
2008-07-09	0	0.260	0.255	0.260	0.228	0.260	7,299,000	1,805,921	0.2474	10.40	10.20	10.40	9.120	10.40	182,475	9.8968	16.07%
2008-07-08	0	0.224	0.215	0.222	0.200	0.230	1,856,000	395,447	0.2131	8.960	8.600	8.880	8.000	9.200	46,400	8.5226	6.67%
2008-07-07	0	0.210	0.208	0.210	0.198	0.220	2,327,000	475,119	0.2042	8.400	8.320	8.400	7.920	8.800	58,175	8.1671	8.81%
2008-07-04	0	0.193	0.193	0.197	0.187	0.193	477,000	91,711	0.1923	7.720	7.720	7.880	7.480	7.720	11,925	7.6906	4.32%
2008-07-03	0	0.185	0.185	0.190	0.183	0.198	751,000	140,469	0.1870	7.400	7.400	7.600	7.320	7.920	18,775	7.4817	-7.50%
2008-07-02	0	0.200	0.193	0.200	0.194	0.205	1,989,000	397,400	0.1998	8.000	7.720	8.000	7.760	8.200	49,725	7.9920	-1.48%
2008-06-30	0	0.203	0.201	0.203	0.197	0.220	4,160,000	864,789	0.2079	8.120	8.040	8.120	7.880	8.800	104,000	8.3153	-0.98%
2008-06-27	0	0.205	0.200	0.205	0.190	0.207	4,234,000	840,285	0.1985	8.200	8.000	8.200	7.600	8.280	105,850	7.9385	-1.44%
2008-06-26	0	0.208	0.207	0.208	0.204	0.225	2,727,000	577,546	0.2118	8.320	8.280	8.320	8.160	9.000	68,175	8.4715	-7.56%
2008-06-25	0	0.225	0.223	0.225	0.220	0.230	357,000	80,269	0.2248	9.000	8.920	9.000	8.800	9.200	8,925	8.9937	2.27%
2008-06-24	0	0.220	0.210	0.220	0.215	0.234	3,988,000	883,114	0.2214	8.800	8.400	8.800	8.600	9.360	99,700	8.8577	-7.95%
2008-06-23	0	0.239	0.241	0.245	0.239	0.270	7,989,000	1,950,556	0.2442	9.560	9.640	9.800	9.560	10.80	199,725	9.7662	-13.09%
2008-06-20	0	0.275	0.265	0.275	0.260	0.285	2,150,000	594,285	0.2764	11.00	10.60	11.00	10.40	11.40	53,750	11.056	-3.51%
2008-06-19	0	0.285	0.280	0.285	0.280	0.290	1,100,000	315,100	0.2865	11.40	11.20	11.40	11.20	11.60	27,500	11.458	-1.72%
2008-06-18	0	0.290	0.285	0.290	0.280	0.315	14,591,000	4,299,740	0.2947	11.60	11.40	11.60	11.20	12.60	364,775	11.787	3.57%
2008-06-17	0	0.280	0.280	0.285	0.265	0.330	21,319,000	5,952,510	0.2792	11.20	11.20	11.40	10.60	13.20	532,975	11.168	-12.50%
2008-06-16	0	0.320	0.320	0.335	0.320	0.360	1,022,000	342,875	0.3355	12.80	12.80	13.40	12.80	14.40	25,550	13.420	-11.11%
2008-06-13	0	0.360	0.335	0.360	0.330	0.360	568,000	191,470	0.3371	14.40	13.40	14.40	13.20	14.40	14,200	13.484	0.00%
2008-06-12	0	0.360	0.345	0.360	0.340	0.360	834,000	288,270	0.3456	14.40	13.80	14.40	13.60	14.40	20,850	13.826	-2.70%
2008-06-11	0	0.370	0.360	0.370	0.345	0.370	865,000	313,505	0.3624	14.80	14.40	14.80	13.80	14.80	21,625	14.497	5.71%
2008-06-10	0	0.350	0.355	0.360	0.340	0.385	3,067,000	1,096,315	0.3575	14.00	14.20	14.40	13.60	15.40	76,675	14.298	-12.50%
2008-06-06	0	0.400	0.390	0.395	0.390	0.405	3,047,000	1,205,485	0.3956	16.00	15.60	15.80	15.60	16.20	76,175	15.825	0.00%
2008-06-05	0	0.400	0.395	0.400	0.390	0.415	2,365,000	944,875	0.3995	16.00	15.80	16.00	15.60	16.60	59,125	15.981	1.27%
2008-06-04	0	0.395	0.395	0.400	0.390	0.435	5,023,000	2,038,175	0.4058	15.80	15.80	16.00	15.60	17.40	125,575	16.231	-7.06%
2008-06-03	0	0.425	0.425	0.435	0.410	0.475	2,635,000	1,168,375	0.4434	17.00	17.00	17.40	16.40	19.00	65,875	17.736	-9.57%
2008-06-02	0	0.470	0.465	0.470	0.470	0.485	1,555,000	740,100	0.4759	18.80	18.60	18.80	18.80	19.40	38,875	19.038	-2.08%
2008-05-30	0	0.480	0.475	0.485	0.470	0.490	5,466,000	2,592,840	0.4744	19.20	19.00	19.40	18.80	19.60	136,650	18.974	-4.00%
2008-05-29	0	0.500	0.495	0.500	0.485	0.520	2,341,000	1,171,940	0.5006	20.00	19.80	20.00	19.40	20.80	58,525	20.025	4.17%
2008-05-28	0	0.480	0.475	0.500	0.480	0.500	697,000	336,390	0.4826	19.20	19.00	20.00	19.20	20.00	17,425	19.305	-4.00%
2008-05-27	0	0.500	0.490	0.500	0.490	0.540	2,831,000	1,414,980	0.4998	20.00	19.60	20.00	19.60	21.60	70,775	19.993	-3.85%
2008-05-26	0	0.520	0.520	0.530	0.510	0.540	1,006,000	528,730	0.5256	20.80	20.80	21.20	20.40	21.60	25,150	21.023	-7.14%
2008-05-23	0	0.560	0.530	0.570	0.510	0.560	1,341,000	726,280	0.5416	22.40	21.20	22.80	20.40	22.40	33,525	21.664	0.00%
2008-05-22	0	0.560	0.560	0.580	0.485	0.560	397,000	212,010	0.5340	22.40	22.40	23.20	19.40	22.40	9,925	21.361	12.00%
2008-05-21	0	0.500	0.500	0.510	0.460	0.510	2,924,500	1,406,380	0.4809	20.00	20.00	20.40	18.40	20.40	73,113	19.236	-1.96%
2008-05-20	0	0.510	0.510	0.530	0.510	0.550	1,062,000	559,880	0.5272	20.40	20.40	21.20	20.40	22.00	26,550	21.088	-7.27%
2008-05-19	0	0.550	0.540	0.560	0.550	0.570	446,500	247,385	0.5541	22.00	21.60	22.40	22.00	22.80	11,163	22.162	-3.51%
2008-05-16	0	0.570	0.560	0.570	0.560	0.580	520,000	296,300	0.5698	22.80	22.40	22.80	22.40	23.20	13,000	22.792	1.79%
2008-05-15	0	0.560	0.560	0.580	0.560	0.590	290,000	163,830	0.5649	22.40	22.40	23.20	22.40	23.60	7,250	22.597	-5.08%
2008-05-14	0	0.590	0.580	0.590	0.570	0.590	780,000	449,830	0.5767	23.60	23.20	23.60	22.80	23.60	19,500	23.068	-1.67%
2008-05-13	0	0.600	0.590	0.600	0.530	0.600	3,395,000	1,878,710	0.5534	24.00	23.60	24.00	21.20	24.00	84,875	22.135	5.26%
2008-05-09	0	0.570	0.560	0.570	0.540	0.630	7,124,000	4,079,970	0.5727	22.80	22.40	22.80	21.60	25.20	178,100	22.908	-9.52%
2008-05-08	0	0.630	0.620	0.630	0.620	0.630	110,000	68,400	0.6218	25.20	24.80	25.20	24.80	25.20	2,750	24.873	-1.56%
2008-05-07	0	0.640	0.640	0.660	0.640	0.690	953,000	630,310	0.6614	25.60	25.60	26.40	25.60	27.60	23,825	26.456	1.59%
2008-05-06	0	0.630	0.630	0.660	0.550	0.680	3,037,000	1,999,730	0.6585	25.20	25.20	26.40	22.00	27.20	75,925	26.338	-10.00%
2008-05-05	0	0.700	0.680	0.700	0.690	0.710	683,000	475,860	0.6967	28.00	27.20	28.00	27.60	28.40	17,075	27.869	-2.78%
2008-05-02	0	0.720	0.720	0.730	0.720	0.730	192,000	139,320	0.7256	28.80	28.80	29.20	28.80	29.20	4,800	29.025	1.41%
2008-04-30	0	0.710	0.710	0.720	0.680	0.730	168,000	120,590	0.7178	28.40	28.40	28.80	27.20	29.20	4,200	28.712	1.43%
2008-04-29	0	0.700	0.700	0.730	0.700	0.730	378,000	271,180	0.7174	28.00	28.00	29.20	28.00	29.20	9,450	28.696	-4.11%
2008-04-28	0	0.730	0.710	0.730	0.730	0.760	316,000	231,980	0.7341	29.20	28.40	29.20	29.20	30.40	7,900	29.365	-2.67%
2008-04-25	0	0.750	0.710	0.750	0.710	0.750	392,000	283,540	0.7233	30.00	28.40	30.00	28.40	30.00	9,800	28.933	0.00%
2008-04-24	0	0.750	0.730	0.750	0.710	0.750	607,000	446,600	0.7357	30.00	29.20	30.00	28.40	30.00	15,175	29.430	2.74%
2008-04-23	0	0.730	0.720	0.730	0.740	0.740	80,000	59,200	0.7400	29.20	28.80	29.20	29.60	29.60	2,000	29.600	-2.67%
2008-04-22	0	0.750	0.710	0.750	0.710	0.750	130,000	93,230	0.7172	30.00	28.40	30.00	28.40	30.00	3,250	28.686	1.35%
2008-04-21	0	0.740	0.720	0.740	0.700	0.750	194,000	138,690	0.7149	29.60	28.80	29.60	28.00	30.00	4,850	28.596	5.71%
2008-04-18	0	0.700	0.700	0.720	0.700	0.780	730,000	532,600	0.7296	28.00	28.00	28.80	28.00	31.20	18,250	29.184	-5.41%
2008-04-17	0	0.740	0.710	0.740	0.700	0.750	167,000	122,090	0.7311	29.60	28.40	29.60	28.00	30.00	4,175	29.243	-1.33%
2008-04-16	0	0.750	0.710	0.750	0.710	0.750	75,000	54,180	0.7224	30.00	28.40	30.00	28.40	30.00	1,875	28.896	1.35%
2008-04-15	0	0.740	0.700	0.740	0.710	0.740	261,000	189,220	0.7250	29.60	28.00	29.60	28.40	29.60	6,525	28.999	2.78%
2008-04-14	0	0.720	0.720	0.750	0.720	0.760	668,000	504,180	0.7548	28.80	28.80	30.00	28.80	30.40	16,700	30.190	-4.00%
2008-04-11	0	0.750	0.720	0.750	0.660	0.760	365,000	268,570	0.7358	30.00	28.80	30.00	26.40	30.40	9,125	29.432	-3.85%
2008-04-10	0	0.780	0.760	0.780	0.750	0.780	259,000	196,640	0.7592	31.20	30.40	31.20	30.00	31.20	6,475	30.369	2.63%
2008-04-09	0	0.760	0.760	0.770	0.750	0.780	398,000	303,960	0.7637	30.40	30.40	30.80	30.00	31.20	9,950	30.549	0.00%
2008-04-08	0	0.760	0.720	0.760	0.740	0.800	78,000	59,020	0.7567	30.40	28.80	30.40	29.60	32.00	1,950	30.267	2.70%
2008-04-07	0	0.740	0.730	0.750	0.720	0.740	369,000	269,060	0.7292	29.60	29.20	30.00	28.80	29.60	9,225	29.166	4.23%
2008-04-03	0	0.710	0.710	0.730	0.710	0.770	664,000	485,080	0.7305	28.40	28.40	29.20	28.40	30.80	16,600	29.222	-7.79%
2008-04-02	0	0.770	0.770	0.780	0.760	0.850	788,000	619,220	0.7858	30.80	30.80	31.20	30.40	34.00	19,700	31.432	10.00%
2008-04-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2008-03-31	0	0.700	0.680	0.700	0.680	0.730	765,000	543,340	0.7102	28.00	27.20	28.00	27.20	29.20	19,125	28.410	2.94%
2008-03-28	0	0.680	0.670	0.680	0.680	0.720	539,000	368,120	0.6830	27.20	26.80	27.20	27.20	28.80	13,475	27.319	-6.85%
2008-03-27	0	0.730	0.700	0.730	0.700	0.730	115,000	81,950	0.7126	29.20	28.00	29.20	28.00	29.20	2,875	28.504	0.00%
2008-03-26	0	0.730	0.690	0.730	0.690	0.780	746,000	537,540	0.7206	29.20	27.60	29.20	27.60	31.20	18,650	28.823	-3.95%
2008-03-25	0	0.760	0.770	0.780	0.700	0.770	431,000	322,180	0.7475	30.40	30.80	31.20	28.00	30.80	10,775	29.901	7.04%
2008-03-20	0	0.710	0.660	0.710	0.660	0.710	796,000	544,780	0.6844	28.40	26.40	28.40	26.40	28.40	19,900	27.376	4.41%
2008-03-19	0	0.680	0.690	0.720	0.670	0.730	554,000	390,960	0.7057	27.20	27.60	28.80	26.80	29.20	13,850	28.228	-2.86%
2008-03-18	0	0.700	0.670	0.720	0.670	0.750	1,543,000	1,099,580	0.7126	28.00	26.80	28.80	26.80	30.00	38,575	28.505	-4.11%
2008-03-17	0	0.730	0.730	0.750	0.720	0.780	2,429,000	1,838,690	0.7570	29.20	29.20	30.00	28.80	31.20	60,725	30.279	-8.75%
2008-03-14	0	0.800	0.790	0.800	0.730	0.860	1,286,000	1,054,340	0.8199	32.00	31.60	32.00	29.20	34.40	32,150	32.794	-4.76%
2008-03-13	0	0.840	0.830	0.850	0.810	0.900	1,278,000	1,080,020	0.8451	33.60	33.20	34.00	32.40	36.00	31,950	33.803	-5.62%
2008-03-12	0	0.890	0.890	0.900	0.870	1.000	2,728,000	2,482,610	0.9100	35.60	35.60	36.00	34.80	40.00	68,200	36.402	-10.10%
2008-03-11	0	0.990	0.970	0.990	0.950	1.000	1,321,000	1,288,210	0.9752	39.60	38.80	39.60	38.00	40.00	33,025	39.007	-1.98%
2008-03-10	0	1.010	1.010	1.020	0.880	1.010	2,556,000	2,434,370	0.9524	40.40	40.40	40.80	35.20	40.40	63,900	38.097	-7.34%
2008-03-07	0	1.090	1.090	1.100	1.050	1.090	1,163,000	1,235,560	1.0624	43.60	43.60	44.00	42.00	43.60	29,075	42.496	-1.80%
2008-03-06	0	1.110	1.110	1.120	1.040	1.120	1,197,000	1,322,630	1.1050	44.40	44.40	44.80	41.60	44.80	29,925	44.198	6.73%
2008-03-05	0	1.040	1.040	1.050	1.010	1.090	797,000	828,030	1.0389	41.60	41.60	42.00	40.40	43.60	19,925	41.557	-4.59%
2008-03-04	0	1.090	1.090	1.110	1.080	1.120	1,906,000	2,119,500	1.1120	43.60	43.60	44.40	43.20	44.80	47,650	44.481	-2.68%
2008-03-03	0	1.120	1.110	1.130	1.110	1.130	484,000	539,780	1.1152	44.80	44.40	45.20	44.40	45.20	12,100	44.610	-1.75%
2008-02-29	0	1.140	1.140	1.150	1.090	1.170	1,980,000	2,244,730	1.1337	45.60	45.60	46.00	43.60	46.80	49,500	45.348	2.70%
2008-02-28	0	1.110	1.090	1.110	1.090	1.130	1,334,000	1,476,440	1.1068	44.40	43.60	44.40	43.60	45.20	33,350	44.271	-0.89%
2008-02-27	0	1.120	1.110	1.130	1.100	1.170	2,753,000	3,097,680	1.1252	44.80	44.40	45.20	44.00	46.80	68,825	45.008	1.82%
2008-02-26	0	1.100	1.100	1.110	1.080	1.120	1,221,000	1,334,770	1.0932	44.00	44.00	44.40	43.20	44.80	30,525	43.727	-0.90%
2008-02-25	0	1.110	1.110	1.120	1.050	1.230	8,486,000	9,371,660	1.1044	44.40	44.40	44.80	42.00	49.20	212,150	44.175	-5.13%
2008-02-22	0	1.170	1.160	1.170	1.050	1.170	3,827,150	4,219,692	1.1026	46.80	46.40	46.80	42.00	46.80	95,679	44.103	10.38%
2008-02-21	0	1.060	1.050	1.060	0.990	1.060	1,692,000	1,745,770	1.0318	42.40	42.00	42.40	39.60	42.40	42,300	41.271	8.16%
2008-02-20	0	0.980	0.960	0.990	0.970	1.060	2,587,000	2,598,070	1.0043	39.20	38.40	39.60	38.80	42.40	64,675	40.171	-5.77%
2008-02-19	0	1.040	1.020	1.050	1.020	1.100	3,297,000	3,462,070	1.0501	41.60	40.80	42.00	40.80	44.00	82,425	42.003	0.97%
2008-02-18	0	1.030	1.020	1.030	0.960	1.030	5,831,000	5,840,630	1.0017	41.20	40.80	41.20	38.40	41.20	145,775	40.066	10.75%
2008-02-15	0	0.930	0.930	0.940	0.900	0.930	954,000	879,440	0.9218	37.20	37.20	37.60	36.00	37.20	23,850	36.874	3.33%
2008-02-14	0	0.900	0.890	0.930	0.870	0.920	1,289,000	1,155,920	0.8968	36.00	35.60	37.20	34.80	36.80	32,225	35.870	-1.10%
2008-02-13	0	0.910	0.900	0.910	0.830	0.950	1,604,000	1,452,980	0.9058	36.40	36.00	36.40	33.20	38.00	40,100	36.234	12.35%
2008-02-12	0	0.810	0.800	0.810	0.810	0.830	499,000	407,740	0.8171	32.40	32.00	32.40	32.40	33.20	12,475	32.685	-2.41%
2008-02-11	0	0.830	0.820	0.840	0.810	0.850	1,568,000	1,307,560	0.8339	33.20	32.80	33.60	32.40	34.00	39,200	33.356	7.79%
2008-02-06	0	0.770	0.770	0.800	0.770	0.840	1,192,000	955,250	0.8014	30.80	30.80	32.00	30.80	33.60	29,800	32.055	-4.94%
2008-02-05	0	0.810	0.810	0.820	0.770	0.930	2,984,000	2,459,500	0.8242	32.40	32.40	32.80	30.80	37.20	74,600	32.969	0.00%
2008-02-04	0	0.810	0.800	0.830	0.770	0.880	1,797,000	1,465,270	0.8154	32.40	32.00	33.20	30.80	35.20	44,925	32.616	9.46%
2008-02-01	0	0.740	0.740	0.760	0.700	0.820	1,406,000	1,057,026	0.7518	29.60	29.60	30.40	28.00	32.80	35,150	30.072	-10.84%
2008-01-31	0	0.830	0.800	0.830	0.730	0.900	2,615,000	2,149,590	0.8220	33.20	32.00	33.20	29.20	36.00	65,375	32.881	0.00%
2008-01-30	0	0.830	0.820	0.840	0.680	0.850	2,651,000	1,953,740	0.7370	33.20	32.80	33.60	27.20	34.00	66,275	29.479	18.57%
2008-01-29	0	0.700	0.690	0.700	0.650	0.740	1,541,000	1,059,950	0.6878	28.00	27.60	28.00	26.00	29.60	38,525	27.513	18.64%
2008-01-28	0	0.590	0.590	0.620	0.570	0.640	1,224,000	733,760	0.5995	23.60	23.60	24.80	22.80	25.60	30,600	23.979	-7.81%
2008-01-25	0	0.640	0.640	0.650	0.610	0.650	876,000	553,510	0.6319	25.60	25.60	26.00	24.40	26.00	21,900	25.274	8.47%
2008-01-24	0	0.590	0.590	0.600	0.550	0.600	1,353,000	787,610	0.5821	23.60	23.60	24.00	22.00	24.00	33,825	23.285	0.00%
2008-01-23	0	0.590	0.590	0.620	0.540	0.630	4,834,000	2,776,440	0.5744	23.60	23.60	24.80	21.60	25.20	120,850	22.974	25.53%
2008-01-22	0	0.470	0.470	0.485	0.450	0.700	3,486,000	1,971,640	0.5656	18.80	18.80	19.40	18.00	28.00	87,150	22.624	-40.51%
2008-01-21	0	0.790	0.780	0.790	0.750	0.810	471,000	365,920	0.7769	31.60	31.20	31.60	30.00	32.40	11,775	31.076	-10.23%
2008-01-18	0	0.880	0.890	0.900	0.800	0.890	480,000	399,390	0.8321	35.20	35.60	36.00	32.00	35.60	12,000	33.283	-2.22%
2008-01-17	0	0.900	0.910	0.920	0.850	0.950	311,000	280,530	0.9020	36.00	36.40	36.80	34.00	38.00	7,775	36.081	-5.26%
2008-01-16	0	0.950	0.950	0.980	0.860	0.980	1,414,000	1,274,310	0.9012	38.00	38.00	39.20	34.40	39.20	35,350	36.048	-3.06%
2008-01-15	0	0.980	0.970	0.980	0.930	1.020	903,000	888,180	0.9836	39.20	38.80	39.20	37.20	40.80	22,575	39.344	-4.85%
2008-01-14	0	1.030	1.010	1.030	1.010	1.040	744,000	762,960	1.0255	41.20	40.40	41.20	40.40	41.60	18,600	41.019	-1.90%
2008-01-11	0	1.050	1.020	1.050	1.000	1.050	371,000	381,960	1.0295	42.00	40.80	42.00	40.00	42.00	9,275	41.182	1.94%
2008-01-10	0	1.030	1.030	1.040	1.020	1.050	144,000	148,180	1.0290	41.20	41.20	41.60	40.80	42.00	3,600	41.161	-1.90%
2008-01-09	0	1.050	1.030	1.050	1.000	1.070	3,248,000	3,260,160	1.0037	42.00	41.20	42.00	40.00	42.80	81,200	40.150	1.94%
2008-01-08	0	1.030	1.020	1.040	1.000	1.060	643,000	657,850	1.0231	41.20	40.80	41.60	40.00	42.40	16,075	40.924	-4.63%
2008-01-07	0	1.080	1.080	1.120	1.080	1.120	308,000	337,940	1.0972	43.20	43.20	44.80	43.20	44.80	7,700	43.888	-4.42%
2008-01-04	0	1.130	1.130	1.140	1.130	1.180	180,000	205,660	1.1426	45.20	45.20	45.60	45.20	47.20	4,500	45.702	-0.88%
2008-01-03	0	1.140	1.120	1.140	1.130	1.200	430,000	494,560	1.1501	45.60	44.80	45.60	45.20	48.00	10,750	46.006	-0.87%
2008-01-02	0	1.150	1.140	1.150	1.140	1.260	2,061,000	2,494,470	1.2103	46.00	45.60	46.00	45.60	50.40	51,525	48.413	-8.73%
2007-12-31	0	1.260	1.250	1.260	1.090	1.280	1,268,000	1,492,640	1.1772	50.40	50.00	50.40	43.60	51.20	31,700	47.086	11.50%
2007-12-28	0	1.130	1.120	1.130	1.080	1.140	233,000	254,690	1.0931	45.20	44.80	45.20	43.20	45.60	5,825	43.724	-2.59%
2007-12-27	0	1.160	1.120	1.160	1.100	1.200	827,000	928,530	1.1228	46.40	44.80	46.40	44.00	48.00	20,675	44.911	-3.33%
2007-12-24	0	1.200	1.190	1.200	1.060	1.200	238,000	274,970	1.1553	48.00	47.60	48.00	42.40	48.00	5,950	46.213	1.69%
2007-12-21	0	1.180	1.170	1.180	0.990	1.200	3,711,000	3,798,390	1.0235	47.20	46.80	47.20	39.60	48.00	92,775	40.942	18.00%
2007-12-20	0	1.000	1.000	1.030	0.980	1.020	273,000	273,750	1.0027	40.00	40.00	41.20	39.20	40.80	6,825	40.110	1.01%
2007-12-19	0	0.990	0.980	0.990	0.970	1.050	1,047,000	1,043,520	0.9967	39.60	39.20	39.60	38.80	42.00	26,175	39.867	-5.71%
2007-12-18	0	1.050	1.040	1.050	1.000	1.080	1,260,000	1,296,040	1.0286	42.00	41.60	42.00	40.00	43.20	31,500	41.144	-3.67%
2007-12-17	0	1.090	1.050	1.090	1.080	1.100	213,000	231,750	1.0880	43.60	42.00	43.60	43.20	44.00	5,325	43.521	-0.91%
2007-12-14	0	1.100	1.100	1.110	1.070	1.130	230,000	253,590	1.1026	44.00	44.00	44.40	42.80	45.20	5,750	44.103	0.00%
2007-12-13	0	1.100	1.100	1.110	1.060	1.130	583,000	638,800	1.0957	44.00	44.00	44.40	42.40	45.20	14,575	43.828	-1.79%
2007-12-12	0	1.120	1.130	1.170	1.100	1.150	3,365,000	3,765,190	1.1189	44.80	45.20	46.80	44.00	46.00	84,125	44.757	0.00%
2007-12-11	0	1.120	1.120	1.160	1.120	1.180	321,000	372,350	1.1600	44.80	44.80	46.40	44.80	47.20	8,025	46.399	-2.61%
2007-12-10	0	1.150	1.110	1.170	1.110	1.180	212,000	240,840	1.1360	46.00	44.40	46.80	44.40	47.20	5,300	45.442	-1.71%
2007-12-07	0	1.170	1.120	1.170	1.100	1.200	622,000	707,470	1.1374	46.80	44.80	46.80	44.00	48.00	15,550	45.496	1.74%
2007-12-06	0	1.150	1.150	1.160	1.150	1.190	748,000	884,230	1.1821	46.00	46.00	46.40	46.00	47.60	18,700	47.285	-4.17%
2007-12-05	0	1.200	1.200	1.210	1.170	1.200	1,271,000	1,510,530	1.1885	48.00	48.00	48.40	46.80	48.00	31,775	47.538	0.00%
2007-12-04	0	1.200	1.190	1.200	1.180	1.250	2,207,000	2,643,460	1.1978	48.00	47.60	48.00	47.20	50.00	55,175	47.910	-4.00%
2007-12-03	0	1.250	1.250	1.260	1.200	1.400	1,330,000	1,655,540	1.2448	50.00	50.00	50.40	48.00	56.00	33,250	49.791	-10.71%
2007-11-30	0	1.400	1.390	1.400	1.220	1.400	1,367,000	1,744,710	1.2763	56.00	55.60	56.00	48.80	56.00	34,175	51.052	6.87%
2007-11-29	0	1.310	1.300	1.310	1.270	1.400	1,899,000	2,516,490	1.3252	52.40	52.00	52.40	50.80	56.00	47,475	53.007	7.38%
2007-11-28	0	1.220	1.210	1.220	1.060	1.250	2,219,000	2,615,960	1.1789	48.80	48.40	48.80	42.40	50.00	55,475	47.156	11.93%
2007-11-27	0	1.090	1.060	1.090	1.030	1.130	142,000	154,960	1.0913	43.60	42.40	43.60	41.20	45.20	3,550	43.651	-5.22%
2007-11-26	0	1.150	1.140	1.150	1.080	1.160	624,000	689,670	1.1052	46.00	45.60	46.00	43.20	46.40	15,600	44.210	-2.54%
2007-11-23	0	1.180	1.160	1.180	1.120	1.220	164,000	187,890	1.1457	47.20	46.40	47.20	44.80	48.80	4,100	45.827	-1.67%
2007-11-22	0	1.200	1.180	1.200	1.100	1.200	426,000	488,570	1.1469	48.00	47.20	48.00	44.00	48.00	10,650	45.875	1.69%
2007-11-21	0	1.180	1.150	1.180	1.150	1.200	690,000	804,890	1.1665	47.20	46.00	47.20	46.00	48.00	17,250	46.660	-3.28%
2007-11-20	0	1.220	1.200	1.220	1.140	1.220	589,000	684,630	1.1624	48.80	48.00	48.80	45.60	48.80	14,725	46.494	-1.61%
2007-11-19	0	1.240	1.230	1.240	1.180	1.280	693,000	852,000	1.2294	49.60	49.20	49.60	47.20	51.20	17,325	49.177	-2.36%
2007-11-16	0	1.270	1.260	1.280	1.260	1.310	217,000	275,540	1.2698	50.80	50.40	51.20	50.40	52.40	5,425	50.791	-3.05%
2007-11-15	0	1.310	1.300	1.310	1.280	1.320	400,000	520,330	1.3008	52.40	52.00	52.40	51.20	52.80	10,000	52.033	2.34%
2007-11-14	0	1.280	1.280	1.290	1.280	1.350	636,000	829,100	1.3036	51.20	51.20	51.60	51.20	54.00	15,900	52.145	2.40%
2007-11-13	0	1.250	1.240	1.260	1.200	1.300	579,000	718,360	1.2407	50.00	49.60	50.40	48.00	52.00	14,475	49.628	0.81%
2007-11-12	0	1.240	1.220	1.240	1.200	1.290	447,000	557,990	1.2483	49.60	48.80	49.60	48.00	51.60	11,175	49.932	-3.12%
2007-11-09	0	1.280	1.260	1.270	1.260	1.320	660,000	847,260	1.2837	51.20	50.40	50.80	50.40	52.80	16,500	51.349	-0.78%
2007-11-08	0	1.290	1.280	1.290	1.220	1.340	474,000	610,510	1.2880	51.60	51.20	51.60	48.80	53.60	11,850	51.520	-3.01%
2007-11-07	0	1.330	1.300	1.350	1.300	1.400	772,000	1,033,320	1.3385	53.20	52.00	54.00	52.00	56.00	19,300	53.540	-1.48%
2007-11-06	0	1.350	1.340	1.350	1.310	1.400	361,000	484,780	1.3429	54.00	53.60	54.00	52.40	56.00	9,025	53.715	0.75%
2007-11-05	0	1.340	1.330	1.340	1.320	1.400	400,000	537,930	1.3448	53.60	53.20	53.60	52.80	56.00	10,000	53.793	-2.19%
2007-11-02	0	1.370	1.360	1.370	1.340	1.410	337,000	461,860	1.3705	54.80	54.40	54.80	53.60	56.40	8,425	54.820	-1.44%
2007-11-01	0	1.390	1.380	1.390	1.370	1.450	656,000	918,680	1.4004	55.60	55.20	55.60	54.80	58.00	16,400	56.017	-1.42%
2007-10-31	0	1.410	1.410	1.460	1.390	1.540	1,170,000	1,731,200	1.4797	56.40	56.40	58.40	55.60	61.60	29,250	59.186	1.44%
2007-10-30	0	1.390	1.390	1.400	1.360	1.480	760,000	1,070,510	1.4086	55.60	55.60	56.00	54.40	59.20	19,000	56.343	-6.08%
2007-10-29	0	1.480	1.450	1.480	1.400	1.490	918,000	1,323,390	1.4416	59.20	58.00	59.20	56.00	59.60	22,950	57.664	-1.33%
2007-10-26	0	1.500	1.500	1.510	1.420	1.530	1,397,150	2,077,264	1.4868	60.00	60.00	60.40	56.80	61.20	34,929	59.471	6.38%
2007-10-25	0	1.410	1.410	1.430	1.340	1.440	792,000	1,111,760	1.4037	56.40	56.40	57.20	53.60	57.60	19,800	56.149	6.02%
2007-10-24	0	1.330	1.330	1.350	1.260	1.450	447,000	608,150	1.3605	53.20	53.20	54.00	50.40	58.00	11,175	54.421	-5.00%
2007-10-23	0	1.400	1.380	1.410	1.300	1.430	313,000	437,430	1.3975	56.00	55.20	56.40	52.00	57.20	7,825	55.902	3.70%
2007-10-22	0	1.350	1.330	1.350	1.290	1.430	475,000	639,640	1.3466	54.00	53.20	54.00	51.60	57.20	11,875	53.864	-6.90%
2007-10-18	0	1.450	1.440	1.450	1.350	1.540	1,608,000	2,309,850	1.4365	58.00	57.60	58.00	54.00	61.60	40,200	57.459	0.00%
2007-10-17	0	1.450	1.440	1.470	1.180	1.480	1,837,000	2,419,180	1.3169	58.00	57.60	58.80	47.20	59.20	45,925	52.677	19.83%
2007-10-16	0	1.210	1.210	1.220	1.150	1.390	2,705,000	3,277,350	1.2116	48.40	48.40	48.80	46.00	55.60	67,625	48.464	-12.95%
2007-10-15	0	1.390	1.360	1.400	1.340	1.580	1,315,000	1,908,020	1.4510	55.60	54.40	56.00	53.60	63.20	32,875	58.039	-7.95%
2007-10-12	0	1.510	1.480	1.510	1.480	1.570	431,000	645,080	1.4967	60.40	59.20	60.40	59.20	62.80	10,775	59.868	-2.58%
2007-10-11	0	1.550	1.530	1.550	1.490	1.560	1,095,000	1,668,660	1.5239	62.00	61.20	62.00	59.60	62.40	27,375	60.956	0.00%
2007-10-10	0	1.550	1.550	1.560	1.490	1.600	1,488,000	2,253,000	1.5141	62.00	62.00	62.40	59.60	64.00	37,200	60.565	-2.52%
2007-10-09	0	1.590	1.590	1.610	1.580	1.670	310,000	496,910	1.6029	63.60	63.60	64.40	63.20	66.80	7,750	64.117	-5.36%
2007-10-08	0	1.680	1.630	1.680	1.570	1.790	1,545,000	2,625,550	1.6994	67.20	65.20	67.20	62.80	71.60	38,625	67.975	0.00%
2007-10-05	0	1.680	1.670	1.700	1.630	1.700	660,000	1,100,580	1.6675	67.20	66.80	68.00	65.20	68.00	16,500	66.702	4.35%
2007-10-04	0	1.610	1.610	1.620	1.510	1.630	882,000	1,411,630	1.6005	64.40	64.40	64.80	60.40	65.20	22,050	64.020	1.90%
2007-10-03	0	1.580	1.550	1.590	1.540	1.650	1,322,000	2,096,090	1.5855	63.20	62.00	63.60	61.60	66.00	33,050	63.422	-6.51%
2007-10-02	0	1.690	1.660	1.670	1.600	1.900	3,083,000	5,153,230	1.6715	67.60	66.40	66.80	64.00	76.00	77,075	66.860	-12.44%
2007-09-28	0	1.930	1.920	1.940	1.730	1.940	1,837,000	3,223,630	1.7548	77.20	76.80	77.60	69.20	77.60	45,925	70.193	7.22%
2007-09-27	0	1.800	1.780	1.800	1.690	1.820	1,295,000	2,264,920	1.7490	72.00	71.20	72.00	67.60	72.80	32,375	69.959	0.56%
2007-09-25	0	1.790	1.780	1.790	1.750	1.820	386,000	682,630	1.7685	71.60	71.20	71.60	70.00	72.80	9,650	70.739	-1.10%
2007-09-24	0	1.810	1.800	1.810	1.760	1.900	850,000	1,548,870	1.8222	72.40	72.00	72.40	70.40	76.00	21,250	72.888	-2.69%
2007-09-21	0	1.860	1.850	1.860	1.650	1.970	1,456,000	2,682,330	1.8423	74.40	74.00	74.40	66.00	78.80	36,400	73.690	-4.12%
2007-09-20	0	1.940	1.930	1.940	1.910	2.020	1,714,000	3,362,870	1.9620	77.60	77.20	77.60	76.40	80.80	42,850	78.480	1.57%
2007-09-19	0	1.910	1.910	1.940	1.910	2.140	4,921,000	10,070,800	2.0465	76.40	76.40	77.60	76.40	85.60	123,025	81.860	-5.45%
2007-09-18	0	2.020	2.010	2.020	1.680	2.060	12,048,000	23,764,020	1.9724	80.80	80.40	80.80	67.20	82.40	301,200	78.898	15.43%
2007-09-17	0	1.750	1.740	1.750	1.740	1.840	548,000	973,100	1.7757	70.00	69.60	70.00	69.60	73.60	13,700	71.029	-3.85%
2007-09-14	0	1.820	1.810	1.820	1.780	1.860	219,000	398,720	1.8206	72.80	72.40	72.80	71.20	74.40	5,475	72.826	-1.09%
2007-09-13	0	1.840	1.840	1.850	1.830	1.900	176,000	326,930	1.8576	73.60	73.60	74.00	73.20	76.00	4,400	74.302	-0.54%
2007-09-12	0	1.850	1.850	1.860	1.830	1.890	366,000	676,600	1.8486	74.00	74.00	74.40	73.20	75.60	9,150	73.945	-0.54%
2007-09-11	0	1.860	1.850	1.860	1.800	1.910	1,217,000	2,276,270	1.8704	74.40	74.00	74.40	72.00	76.40	30,425	74.816	3.91%
2007-09-10	0	1.790	1.780	1.790	1.740	1.900	608,000	1,104,870	1.8172	71.60	71.20	71.60	69.60	76.00	15,200	72.689	-2.19%
2007-09-07	0	1.830	1.820	1.830	1.810	1.870	838,000	1,533,760	1.8303	73.20	72.80	73.20	72.40	74.80	20,950	73.211	-1.08%
2007-09-06	0	1.850	1.840	1.850	1.840	1.850	283,000	522,470	1.8462	74.00	73.60	74.00	73.60	74.00	7,075	73.847	-1.07%
2007-09-05	0	1.870	1.850	1.870	1.830	1.940	414,000	778,630	1.8807	74.80	74.00	74.80	73.20	77.60	10,350	75.230	-0.53%
2007-09-04	0	1.880	1.870	1.900	1.830	1.970	823,000	1,556,850	1.8917	75.20	74.80	76.00	73.20	78.80	20,575	75.667	-2.08%
2007-09-03	0	1.920	1.920	1.950	1.890	1.960	656,000	1,261,530	1.9231	76.80	76.80	78.00	75.60	78.40	16,400	76.923	1.59%
2007-08-31	0	1.890	1.880	1.890	1.830	1.920	812,000	1,519,060	1.8708	75.60	75.20	75.60	73.20	76.80	20,300	74.831	-1.05%
2007-08-30	0	1.910	1.900	1.920	1.830	1.950	596,000	1,124,650	1.8870	76.40	76.00	76.80	73.20	78.00	14,900	75.480	2.69%
2007-08-29	0	1.860	1.850	1.860	1.800	1.930	557,000	1,023,990	1.8384	74.40	74.00	74.40	72.00	77.20	13,925	73.536	-4.12%
2007-08-28	0	1.940	1.930	1.940	1.890	2.090	861,000	1,686,320	1.9586	77.60	77.20	77.60	75.60	83.60	21,525	78.342	-2.02%
2007-08-27	0	1.980	1.980	1.990	1.970	2.090	1,371,000	2,790,670	2.0355	79.20	79.20	79.60	78.80	83.60	34,275	81.420	3.13%
2007-08-24	0	1.920	1.920	1.930	1.900	1.970	669,000	1,294,970	1.9357	76.80	76.80	77.20	76.00	78.80	16,725	77.427	-2.54%
2007-08-23	0	1.970	1.950	1.970	1.920	2.080	1,288,000	2,581,560	2.0043	78.80	78.00	78.80	76.80	83.20	32,200	80.173	2.60%
2007-08-22	0	1.920	1.900	1.910	1.720	2.030	2,390,000	4,636,050	1.9398	76.80	76.00	76.40	68.80	81.20	59,750	77.591	11.63%
2007-08-21	0	3.440	3.440	3.450	3.200	3.500	1,223,000	4,182,630	3.4200	68.80	68.80	69.00	64.00	70.00	61,150	68.400	4.88%
2007-08-20	0	3.280	3.270	3.280	2.700	3.280	1,435,000	4,378,380	3.0511	65.60	65.40	65.60	54.00	65.60	71,750	61.023	26.15%
2007-08-17	0	2.600	2.600	2.650	2.400	3.100	1,688,000	4,458,080	2.6410	52.00	52.00	53.00	48.00	62.00	84,400	52.821	-16.13%
2007-08-16	0	3.100	3.100	3.150	2.840	3.390	886,000	2,739,410	3.0919	62.00	62.00	63.00	56.80	67.80	44,300	61.838	-10.14%
2007-08-15	0	3.450	3.390	3.450	3.390	3.460	228,000	779,840	3.4204	69.00	67.80	69.00	67.80	69.20	11,400	68.407	-0.58%
2007-08-14	0	3.470	3.410	3.470	3.400	3.480	261,000	898,000	3.4406	69.40	68.20	69.40	68.00	69.60	13,050	68.812	-0.57%
2007-08-13	0	3.490	3.470	3.490	3.230	3.790	3,058,000	10,198,900	3.3352	69.80	69.40	69.80	64.60	75.80	152,900	66.703	-5.16%
2007-08-10	0	3.680	3.650	3.680	3.650	3.750	1,171,000	4,322,380	3.6912	73.60	73.00	73.60	73.00	75.00	58,550	73.824	-5.88%
2007-08-09	0	3.910	3.900	3.910	3.800	4.020	784,000	3,083,440	3.9330	78.20	78.00	78.20	76.00	80.40	39,200	78.659	-1.76%
2007-08-08	0	3.980	3.960	3.980	3.760	3.990	1,565,000	6,110,240	3.9043	79.60	79.20	79.60	75.20	79.80	78,250	78.086	0.00%
2007-08-07	0	3.980	3.960	3.970	3.740	4.010	1,786,000	6,934,450	3.8827	79.60	79.20	79.40	74.80	80.20	89,300	77.653	-0.50%
2007-08-06	0	4.000	3.990	4.000	3.930	4.130	891,000	3,553,280	3.9880	80.00	79.80	80.00	78.60	82.60	44,550	79.759	-3.38%
2007-08-03	0	4.140	4.130	4.140	4.100	4.250	999,000	4,165,180	4.1693	82.80	82.60	82.80	82.00	85.00	49,950	83.387	-1.43%
2007-08-02	0	4.200	4.190	4.200	4.150	4.440	1,788,000	7,664,010	4.2864	84.00	83.80	84.00	83.00	88.80	89,400	85.727	-4.11%
2007-08-01	0	4.380	4.370	4.390	4.050	4.520	3,708,000	15,817,960	4.2659	87.60	87.40	87.80	81.00	90.40	185,400	85.318	-2.67%
2007-07-31	0	4.500	4.510	4.520	4.300	4.520	2,991,000	13,262,050	4.4340	90.00	90.20	90.40	86.00	90.40	149,550	88.680	6.38%
2007-07-30	0	4.230	4.240	4.250	3.930	4.240	5,328,000	21,749,190	4.0821	84.60	84.80	85.00	78.60	84.80	266,400	81.641	7.91%
2007-07-27	0	3.920	3.940	3.950	3.850	3.960	673,000	2,625,980	3.9019	78.40	78.80	79.00	77.00	79.20	33,650	78.038	-1.75%
2007-07-26	0	3.990	3.980	3.990	3.940	4.020	2,130,000	8,435,290	3.9602	79.80	79.60	79.80	78.80	80.40	106,500	79.205	-0.75%
2007-07-25	0	4.020	4.010	4.040	3.950	4.050	1,706,000	6,805,910	3.9894	80.40	80.20	80.80	79.00	81.00	85,300	79.788	0.50%
2007-07-24	0	4.000	3.990	4.000	3.950	4.050	1,089,000	4,330,820	3.9769	80.00	79.80	80.00	79.00	81.00	54,450	79.538	0.00%
2007-07-23	0	4.000	3.990	4.000	3.990	4.060	827,000	3,316,740	4.0106	80.00	79.80	80.00	79.80	81.20	41,350	80.211	-0.50%
2007-07-20	0	4.020	4.010	4.030	3.950	4.030	2,167,000	8,629,890	3.9824	80.40	80.20	80.60	79.00	80.60	108,350	79.648	0.75%
2007-07-19	0	3.990	3.990	4.010	3.990	4.060	592,000	2,379,910	4.0201	79.80	79.80	80.20	79.80	81.20	29,600	80.402	-0.75%
2007-07-18	0	4.020	4.000	4.040	3.990	4.090	1,954,000	7,839,910	4.0122	80.40	80.00	80.80	79.80	81.80	97,700	80.245	-0.50%
2007-07-17	0	4.040	4.040	4.050	3.980	4.090	2,549,000	10,187,040	3.9965	80.80	80.80	81.00	79.60	81.80	127,450	79.930	0.75%
2007-07-16	0	4.010	4.000	4.010	3.990	4.160	1,548,000	6,229,950	4.0245	80.20	80.00	80.20	79.80	83.20	77,400	80.490	-1.72%
2007-07-13	0	4.080	4.070	4.080	4.080	4.190	1,392,000	5,713,190	4.1043	81.60	81.40	81.60	81.60	83.80	69,600	82.086	-2.39%
2007-07-12	0	4.180	4.180	4.190	3.970	4.190	2,417,000	9,820,750	4.0632	83.60	83.60	83.80	79.40	83.80	120,850	81.264	2.20%
2007-07-11	0	4.090	4.090	4.110	4.030	4.250	1,146,000	4,686,240	4.0892	81.80	81.80	82.20	80.60	85.00	57,300	81.784	-1.68%
2007-07-10	0	4.160	4.150	4.180	4.140	4.250	587,000	2,454,120	4.1808	83.20	83.00	83.60	82.80	85.00	29,350	83.616	0.48%
2007-07-09	0	4.140	4.130	4.140	4.090	4.450	1,526,000	6,387,250	4.1856	82.80	82.60	82.80	81.80	89.00	76,300	83.712	-5.48%
2007-07-06	0	4.380	4.380	4.400	4.280	4.570	1,176,000	5,225,000	4.4430	87.60	87.60	88.00	85.60	91.40	58,800	88.861	-3.74%
2007-07-05	0	4.550	4.540	4.550	4.480	4.700	1,685,000	7,725,190	4.5847	91.00	90.80	91.00	89.60	94.00	84,250	91.694	-1.09%
2007-07-04	0	4.600	4.610	4.620	4.450	4.690	3,731,000	17,176,450	4.6037	92.00	92.20	92.40	89.00	93.80	186,550	92.074	2.68%
2007-07-03	0	4.480	4.480	4.490	4.350	4.600	3,744,000	16,833,310	4.4961	89.60	89.60	89.80	87.00	92.00	187,200	89.922	4.67%
2007-06-29	0	4.280	4.230	4.400	4.000	4.350	2,467,000	10,093,030	4.0912	85.60	84.60	88.00	80.00	87.00	123,350	81.824	5.42%
2007-06-28	0	4.060	4.040	4.050	4.020	4.100	826,000	3,350,080	4.0558	81.20	80.80	81.00	80.40	82.00	41,300	81.116	-0.25%
2007-06-27	0	4.070	4.050	4.070	4.050	4.150	554,000	2,256,050	4.0723	81.40	81.00	81.40	81.00	83.00	27,700	81.446	-1.21%
2007-06-26	0	4.120	4.110	4.120	4.060	4.140	1,144,000	4,691,840	4.1013	82.40	82.20	82.40	81.20	82.80	57,200	82.025	1.23%
2007-06-25	0	4.070	4.060	4.070	4.000	4.180	1,356,000	5,553,030	4.0952	81.40	81.20	81.40	80.00	83.60	67,800	81.903	0.25%
2007-06-22	0	4.060	4.050	4.060	4.040	4.200	1,485,000	6,085,570	4.0980	81.20	81.00	81.20	80.80	84.00	74,250	81.961	-0.98%
2007-06-21	0	4.100	4.090	4.100	4.070	4.140	745,000	3,049,000	4.0926	82.00	81.80	82.00	81.40	82.80	37,250	81.852	0.00%
2007-06-20	0	4.100	4.090	4.100	4.070	4.200	1,275,000	5,254,940	4.1215	82.00	81.80	82.00	81.40	84.00	63,750	82.430	-2.38%
2007-06-18	0	4.200	4.170	4.200	4.150	4.350	1,019,000	4,270,920	4.1913	84.00	83.40	84.00	83.00	87.00	50,950	83.826	0.00%
2007-06-15	0	4.200	4.180	4.200	4.150	4.250	1,176,000	4,936,590	4.1978	84.00	83.60	84.00	83.00	85.00	58,800	83.956	-0.94%
2007-06-14	0	4.240	4.230	4.270	4.190	4.390	872,000	3,715,540	4.2609	84.80	84.60	85.40	83.80	87.80	43,600	85.219	-0.24%
2007-06-13	0	4.250	4.250	4.270	4.190	4.270	1,496,000	6,329,670	4.2311	85.00	85.00	85.40	83.80	85.40	74,800	84.621	-0.47%
2007-06-12	0	4.270	4.200	4.270	4.200	4.320	564,000	2,406,670	4.2671	85.40	84.00	85.40	84.00	86.40	28,200	85.343	-1.84%
2007-06-11	0	4.350	4.340	4.350	4.250	4.420	1,149,000	4,991,710	4.3444	87.00	86.80	87.00	85.00	88.40	57,450	86.888	-0.23%
2007-06-08	0	4.360	4.350	4.370	4.250	4.500	1,693,000	7,458,420	4.4054	87.20	87.00	87.40	85.00	90.00	84,650	88.109	3.32%
2007-06-07	0	4.220	4.220	4.230	4.070	4.230	938,000	3,877,450	4.1337	84.40	84.40	84.60	81.40	84.60	46,900	82.675	1.44%
2007-06-06	0	4.160	4.160	4.170	4.080	4.310	437,000	1,844,590	4.2210	83.20	83.20	83.40	81.60	86.20	21,850	84.421	-1.89%
2007-06-05	0	4.240	4.240	4.250	4.050	4.340	1,337,000	5,581,600	4.1747	84.80	84.80	85.00	81.00	86.80	66,850	83.494	-2.30%
2007-06-04	0	4.340	4.360	4.380	4.340	4.580	904,000	4,039,240	4.4682	86.80	87.20	87.60	86.80	91.60	45,200	89.364	-3.98%
2007-06-01	0	4.520	4.510	4.520	4.430	4.660	1,238,000	5,658,600	4.5708	90.40	90.20	90.40	88.60	93.20	61,900	91.415	-1.31%
2007-05-31	0	4.580	4.570	4.580	4.510	4.720	1,867,000	8,625,020	4.6197	91.60	91.40	91.60	90.20	94.40	93,350	92.394	2.00%
2007-05-30	0	4.490	4.420	4.490	4.390	4.870	2,080,000	9,487,640	4.5614	89.80	88.40	89.80	87.80	97.40	104,000	91.227	-7.80%
2007-05-29	0	4.870	4.870	4.900	4.850	5.030	1,924,000	9,527,920	4.9521	97.40	97.40	98.00	97.00	100.6	96,200	99.043	-0.81%
2007-05-28	0	4.910	4.910	4.930	4.870	5.100	988,000	4,904,380	4.9639	98.20	98.20	98.60	97.40	102.0	49,400	99.279	-2.58%
2007-05-25	0	5.040	5.020	5.040	5.000	5.050	880,000	4,416,640	5.0189	100.8	100.4	100.8	100.00	101.0	44,000	100.38	-0.59%
2007-05-23	0	5.070	5.050	5.090	5.000	5.200	678,000	3,454,260	5.0948	101.4	101.0	101.8	100.00	104.0	33,900	101.90	-1.55%
2007-05-22	0	5.150	5.140	5.170	5.040	5.300	1,318,000	6,867,020	5.2102	103.0	102.8	103.4	100.8	106.0	65,900	104.20	2.18%
2007-05-21	0	5.040	5.040	5.050	5.020	5.100	916,000	4,631,920	5.0567	100.8	100.8	101.0	100.4	102.0	45,800	101.13	-1.75%
2007-05-18	0	5.130	5.120	5.130	5.090	5.250	624,000	3,209,640	5.1437	102.6	102.4	102.6	101.8	105.0	31,200	102.87	-0.97%
2007-05-17	0	5.180	5.120	5.200	5.120	5.340	1,334,000	7,005,580	5.2516	103.6	102.4	104.0	102.4	106.8	66,700	105.03	-1.52%
2007-05-16	0	5.260	5.250	5.270	4.800	5.500	2,330,000	12,212,280	5.2413	105.2	105.0	105.4	96.00	110.0	116,500	104.83	-2.59%
2007-05-15	1	-	-	-	-	-	0	0	-	108.0	-	-	-	-	0	-	0.00%
2007-05-14	1	5.400	5.370	5.400	5.200	5.400	2,124,000	11,256,440	5.2996	108.0	107.4	108.0	104.0	108.0	106,200	105.99	4.05%
2007-05-11	0	5.190	5.170	5.180	5.000	5.240	1,692,000	8,667,400	5.1226	103.8	103.4	103.6	100.00	104.8	84,600	102.45	1.76%
2007-05-10	0	5.100	5.080	5.140	5.090	5.200	688,000	3,544,940	5.1525	102.0	101.6	102.8	101.8	104.0	34,400	103.05	-1.92%
2007-05-09	0	5.200	5.180	5.200	5.110	5.220	996,000	5,151,260	5.1719	104.0	103.6	104.0	102.2	104.4	49,800	103.44	0.19%
2007-05-08	0	5.190	5.190	5.200	5.030	5.400	2,444,000	12,718,640	5.2040	103.8	103.8	104.0	100.6	108.0	122,200	104.08	-2.44%
2007-05-07	0	5.320	5.300	5.320	5.150	5.490	2,610,000	13,933,980	5.3387	106.4	106.0	106.4	103.0	109.8	130,500	106.77	4.11%
2007-05-04	1	-	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	102.2	-	-	-	-	0	-	0.00%
2007-04-27	0	5.110	5.100	5.110	4.880	5.110	3,946,000	19,928,920	5.0504	102.2	102.0	102.2	97.60	102.2	197,300	101.01	4.71%
2007-04-26	0	4.880	4.870	4.880	4.700	4.880	3,212,000	15,442,340	4.8077	97.60	97.40	97.60	94.00	97.60	160,600	96.154	5.17%
2007-04-25	0	4.640	4.630	4.640	4.220	4.650	4,126,000	18,490,360	4.4814	92.80	92.60	92.80	84.40	93.00	206,300	89.629	8.92%
2007-04-24	0	4.260	4.260	4.270	4.230	4.390	424,000	1,811,840	4.2732	85.20	85.20	85.40	84.60	87.80	21,200	85.464	-0.93%
2007-04-23	0	4.300	4.290	4.300	4.200	4.400	1,088,000	4,663,820	4.2866	86.00	85.80	86.00	84.00	88.00	54,400	85.732	-1.15%
2007-04-20	0	4.350	4.340	4.350	4.340	4.440	300,000	1,309,680	4.3656	87.00	86.80	87.00	86.80	88.80	15,000	87.312	-0.91%
2007-04-19	0	4.390	4.350	4.390	4.270	4.470	576,000	2,505,160	4.3492	87.80	87.00	87.80	85.40	89.40	28,800	86.985	-1.35%
2007-04-18	0	4.450	4.450	4.460	4.360	4.490	654,000	2,887,380	4.4150	89.00	89.00	89.20	87.20	89.80	32,700	88.299	-0.45%
2007-04-17	0	4.470	4.450	4.470	4.390	4.480	804,000	3,572,600	4.4435	89.40	89.00	89.40	87.80	89.60	40,200	88.871	0.45%
2007-04-16	0	4.450	4.440	4.450	4.350	4.500	1,612,000	7,136,060	4.4268	89.00	88.80	89.00	87.00	90.00	80,600	88.537	-0.89%
2007-04-13	0	4.490	4.470	4.490	4.440	4.600	722,000	3,234,880	4.4804	89.80	89.40	89.80	88.80	92.00	36,100	89.609	-1.54%
2007-04-12	0	4.560	4.550	4.580	4.520	4.610	852,000	3,897,420	4.5744	91.20	91.00	91.60	90.40	92.20	42,600	91.489	0.88%
2007-04-11	0	4.520	4.500	4.520	4.460	4.560	916,000	4,131,340	4.5102	90.40	90.00	90.40	89.20	91.20	45,800	90.204	1.12%
2007-04-10	0	4.470	4.460	4.470	4.380	4.600	1,500,000	6,708,140	4.4721	89.40	89.20	89.40	87.60	92.00	75,000	89.442	-1.76%
2007-04-04	0	4.550	4.520	4.550	4.500	4.620	738,000	3,354,460	4.5453	91.00	90.40	91.00	90.00	92.40	36,900	90.907	-0.44%
2007-04-03	0	4.570	4.570	4.600	4.530	4.660	1,386,000	6,365,980	4.5931	91.40	91.40	92.00	90.60	93.20	69,300	91.861	-1.72%
2007-04-02	0	4.650	4.640	4.650	4.480	4.690	1,962,900	9,079,350	4.6255	93.00	92.80	93.00	89.60	93.80	98,145	92.510	4.03%
2007-03-30	0	4.470	4.470	4.490	4.300	4.500	3,458,000	15,312,040	4.4280	89.40	89.40	89.80	86.00	90.00	172,900	88.560	3.95%
2007-03-29	0	4.300	4.260	4.300	4.190	4.300	1,698,000	7,215,340	4.2493	86.00	85.20	86.00	83.80	86.00	84,900	84.986	2.87%
2007-03-28	0	4.180	4.170	4.180	4.060	4.210	906,000	3,772,800	4.1642	83.60	83.40	83.60	81.20	84.20	45,300	83.285	2.20%
2007-03-27	0	4.090	4.080	4.090	4.060	4.100	1,286,000	5,259,560	4.0899	81.80	81.60	81.80	81.20	82.00	64,300	81.797	0.74%
2007-03-26	0	4.060	4.050	4.080	4.000	4.100	1,608,000	6,550,140	4.0735	81.20	81.00	81.60	80.00	82.00	80,400	81.469	1.50%
2007-03-23	0	4.000	3.990	4.000	3.850	4.050	3,004,000	11,934,520	3.9729	80.00	79.80	80.00	77.00	81.00	150,200	79.458	-1.48%
2007-03-22	0	4.060	4.030	4.060	4.030	4.320	2,190,000	9,029,940	4.1233	81.20	80.60	81.20	80.60	86.40	109,500	82.465	-3.79%
2007-03-21	0	4.220	4.220	4.240	4.180	4.400	2,226,000	9,467,560	4.2532	84.40	84.40	84.80	83.60	88.00	111,300	85.063	-1.86%
2007-03-20	0	4.300	4.300	4.310	4.150	4.430	5,478,000	23,484,640	4.2871	86.00	86.00	86.20	83.00	88.60	273,900	85.742	4.12%
2007-03-19	0	4.130	4.130	4.140	3.620	4.150	9,974,000	37,950,320	3.8049	82.60	82.60	82.80	72.40	83.00	498,700	76.098	13.15%
2007-03-16	0	3.650	3.640	3.660	3.350	3.700	12,434,000	40,883,780	3.2881	73.00	72.80	73.20	67.00	74.00	621,700	65.761	9.61%
2007-03-15	0	3.330	3.330	3.340	3.320	3.380	528,000	1,766,760	3.3461	66.60	66.60	66.80	66.40	67.60	26,400	66.923	1.22%
2007-03-14	0	3.290	3.280	3.290	3.170	3.300	1,638,000	5,343,340	3.2621	65.80	65.60	65.80	63.40	66.00	81,900	65.242	-1.50%
2007-03-13	0	3.340	3.320	3.340	3.310	3.380	1,546,000	5,166,880	3.3421	66.80	66.40	66.80	66.20	67.60	77,300	66.842	1.21%
2007-03-12	0	3.300	3.300	3.310	3.300	3.390	1,932,000	6,415,520	3.3207	66.00	66.00	66.20	66.00	67.80	96,600	66.413	-1.79%
2007-03-09	0	3.360	3.360	3.370	3.310	3.430	5,492,000	18,512,800	3.3709	67.20	67.20	67.40	66.20	68.60	274,600	67.417	2.44%
2007-03-08	0	3.280	3.270	3.280	3.060	3.320	6,258,000	20,241,320	3.2345	65.60	65.40	65.60	61.20	66.40	312,900	64.689	7.54%
2007-03-07	0	3.050	3.040	3.050	2.900	3.090	3,572,000	10,873,260	3.0440	61.00	60.80	61.00	58.00	61.80	178,600	60.881	5.54%
2007-03-06	0	2.890	2.880	2.890	2.840	2.900	2,320,000	6,669,540	2.8748	57.80	57.60	57.80	56.80	58.00	116,000	57.496	2.12%
2007-03-05	0	2.830	2.820	2.830	2.790	2.950	4,422,000	12,590,100	2.8472	56.60	56.40	56.60	55.80	59.00	221,100	56.943	-4.39%
2007-03-02	0	2.960	2.960	2.980	2.920	3.050	7,056,000	20,829,100	2.9520	59.20	59.20	59.60	58.40	61.00	352,800	59.039	-3.27%
2007-03-01	0	3.060	3.050	3.080	2.970	3.120	1,902,000	5,820,880	3.0604	61.20	61.00	61.60	59.40	62.40	95,100	61.208	3.03%
2007-02-28	0	2.970	2.970	2.980	2.870	2.980	3,996,000	11,726,340	2.9345	59.40	59.40	59.60	57.40	59.60	199,800	58.690	-2.94%
2007-02-27	0	3.060	3.060	3.070	3.030	3.180	2,832,000	8,713,600	3.0768	61.20	61.20	61.40	60.60	63.60	141,600	61.537	-1.92%
2007-02-26	0	3.120	3.110	3.120	2.980	3.130	3,638,000	11,145,480	3.0636	62.40	62.20	62.40	59.60	62.60	181,900	61.273	2.30%
2007-02-23	0	3.050	3.050	3.060	2.920	3.070	4,454,000	13,348,540	2.9970	61.00	61.00	61.20	58.40	61.40	222,700	59.940	4.10%
2007-02-22	0	2.930	2.920	2.940	2.880	2.990	968,000	2,828,360	2.9219	58.60	58.40	58.80	57.60	59.80	48,400	58.437	-0.68%
2007-02-21	0	2.950	2.940	2.950	2.860	2.950	2,028,000	5,932,540	2.9253	59.00	58.80	59.00	57.20	59.00	101,400	58.506	2.79%
2007-02-16	0	2.870	2.850	2.870	2.820	2.880	1,320,000	3,768,420	2.8549	57.40	57.00	57.40	56.40	57.60	66,000	57.097	1.77%
2007-02-15	0	2.820	2.820	2.830	2.780	2.900	2,504,000	7,053,040	2.8167	56.40	56.40	56.60	55.60	58.00	125,200	56.334	-1.05%
2007-02-14	0	2.850	2.840	2.850	2.830	2.920	2,438,000	6,988,520	2.8665	57.00	56.80	57.00	56.60	58.40	121,900	57.330	0.00%
2007-02-13	0	2.850	2.850	2.860	2.790	3.020	5,716,000	16,568,660	2.8986	57.00	57.00	57.20	55.80	60.40	285,800	57.973	-3.39%
2007-02-12	0	2.950	2.940	2.960	2.800	2.960	5,958,000	17,191,980	2.8855	59.00	58.80	59.20	56.00	59.20	297,900	57.711	4.61%
2007-02-09	0	2.820	2.820	2.840	2.710	2.860	6,744,000	18,879,040	2.7994	56.40	56.40	56.80	54.20	57.20	337,200	55.988	4.83%
2007-02-08	0	2.690	2.690	2.700	2.600	2.740	5,446,000	14,574,760	2.6762	53.80	53.80	54.00	52.00	54.80	272,300	53.525	1.51%
2007-02-07	0	2.650	2.650	2.660	2.340	2.700	14,858,000	38,445,200	2.5875	53.00	53.00	53.20	46.80	54.00	742,900	51.750	13.25%
2007-02-06	0	2.340	2.330	2.340	2.330	2.440	2,800,000	6,661,940	2.3793	46.80	46.60	46.80	46.60	48.80	140,000	47.585	-2.09%
2007-02-05	0	2.390	2.370	2.390	2.370	2.460	2,176,000	5,240,460	2.4083	47.80	47.40	47.80	47.40	49.20	108,800	48.166	0.00%
2007-02-02	0	2.390	2.380	2.390	2.370	2.450	2,706,000	6,491,340	2.3989	47.80	47.60	47.80	47.40	49.00	135,300	47.977	-1.65%
2007-02-01	0	2.430	2.420	2.430	2.420	2.470	1,128,000	2,744,580	2.4331	48.60	48.40	48.60	48.40	49.40	56,400	48.663	-0.41%
2007-01-31	0	2.440	2.420	2.450	2.390	2.480	3,586,000	8,667,940	2.4172	48.80	48.40	49.00	47.80	49.60	179,300	48.343	-0.81%
2007-01-30	0	2.460	2.440	2.460	2.430	2.510	636,000	1,562,820	2.4573	49.20	48.80	49.20	48.60	50.20	31,800	49.145	-0.40%
2007-01-29	0	2.470	2.460	2.470	2.370	2.500	2,902,000	7,148,420	2.4633	49.40	49.20	49.40	47.40	50.00	145,100	49.265	5.11%
2007-01-26	0	2.350	2.340	2.390	2.300	2.440	966,000	2,272,260	2.3522	47.00	46.80	47.80	46.00	48.80	48,300	47.045	-0.42%
2007-01-25	0	2.360	2.360	2.390	2.360	2.450	1,186,000	2,850,760	2.4037	47.20	47.20	47.80	47.20	49.00	59,300	48.074	-2.07%
2007-01-24	0	2.410	2.380	2.410	2.370	2.460	1,734,000	4,208,920	2.4273	48.20	47.60	48.20	47.40	49.20	86,700	48.546	-0.41%
2007-01-23	0	2.420	2.410	2.430	2.290	2.460	3,336,000	8,029,460	2.4069	48.40	48.20	48.60	45.80	49.20	166,800	48.138	2.54%
2007-01-22	0	2.360	2.350	2.370	2.300	2.580	6,476,000	15,772,660	2.4356	47.20	47.00	47.40	46.00	51.60	323,800	48.711	-5.98%
2007-01-19	0	2.510	2.500	2.510	2.370	2.570	12,310,000	30,372,420	2.4673	50.20	50.00	50.20	47.40	51.40	615,500	49.346	4.15%
2007-01-18	0	2.410	2.400	2.410	2.220	2.450	18,466,000	43,567,880	2.3594	48.20	48.00	48.20	44.40	49.00	923,300	47.187	8.07%
2007-01-17	0	2.230	2.220	2.250	1.950	2.260	14,146,000	30,484,320	2.1550	44.60	44.40	45.00	39.00	45.20	707,300	43.100	16.15%
2007-01-16	0	1.920	1.910	1.920	1.820	1.920	3,882,000	7,267,680	1.8721	38.40	38.20	38.40	36.40	38.40	194,100	37.443	6.67%
2007-01-15	0	1.800	1.800	1.810	1.770	1.840	1,120,000	2,017,200	1.8011	36.00	36.00	36.20	35.40	36.80	56,000	36.021	1.12%
2007-01-12	0	1.780	1.780	1.800	1.780	1.860	1,256,000	2,287,400	1.8212	35.60	35.60	36.00	35.60	37.20	62,800	36.424	0.56%
2007-01-11	0	1.770	1.770	1.790	1.770	1.830	940,000	1,684,800	1.7923	35.40	35.40	35.80	35.40	36.60	47,000	35.847	-2.75%
2007-01-10	0	1.820	1.810	1.820	1.810	1.850	748,000	1,367,280	1.8279	36.40	36.20	36.40	36.20	37.00	37,400	36.558	1.68%
2007-01-09	0	1.790	1.800	1.810	1.750	1.840	908,000	1,629,320	1.7944	35.80	36.00	36.20	35.00	36.80	45,400	35.888	-0.56%
2007-01-08	0	1.800	1.790	1.800	1.770	1.820	680,000	1,219,400	1.7932	36.00	35.80	36.00	35.40	36.40	34,000	35.865	-0.55%
2007-01-05	0	1.810	1.780	1.810	1.760	1.830	992,000	1,765,840	1.7801	36.20	35.60	36.20	35.20	36.60	49,600	35.602	-1.09%
2007-01-04	0	1.830	1.820	1.830	1.760	1.880	1,204,000	2,178,080	1.8090	36.60	36.40	36.60	35.20	37.60	60,200	36.181	-1.08%
2007-01-03	0	1.850	1.830	1.850	1.820	1.900	4,020,000	7,430,080	1.8483	37.00	36.60	37.00	36.40	38.00	201,000	36.966	1.09%
2007-01-02	0	1.830	1.810	1.830	1.750	1.850	3,896,000	7,009,560	1.7992	36.60	36.20	36.60	35.00	37.00	194,800	35.983	4.57%
2006-12-29	0	1.750	1.730	1.750	1.720	1.780	836,000	1,452,000	1.7368	35.00	34.60	35.00	34.40	35.60	41,800	34.737	0.57%
2006-12-28	0	1.740	1.720	1.740	1.690	1.750	620,000	1,058,400	1.7071	34.80	34.40	34.80	33.80	35.00	31,000	34.142	-0.57%
2006-12-27	0	1.750	1.710	1.750	1.700	1.800	920,000	1,589,400	1.7276	35.00	34.20	35.00	34.00	36.00	46,000	34.552	-1.69%
2006-12-22	0	1.780	1.770	1.780	1.740	1.790	1,524,000	2,688,680	1.7642	35.60	35.40	35.60	34.80	35.80	76,200	35.285	2.30%
2006-12-21	0	1.740	1.690	1.740	1.700	1.760	952,000	1,642,160	1.7250	34.80	33.80	34.80	34.00	35.20	47,600	34.499	-1.69%
2006-12-20	0	1.770	1.760	1.770	1.760	1.860	936,000	1,663,240	1.7770	35.40	35.20	35.40	35.20	37.20	46,800	35.539	-1.12%
2006-12-19	0	1.790	1.770	1.790	1.770	1.800	1,316,000	2,341,400	1.7792	35.80	35.40	35.80	35.40	36.00	65,800	35.584	2.29%
2006-12-18	0	1.750	1.720	1.750	1.670	1.750	1,384,000	2,361,840	1.7065	35.00	34.40	35.00	33.40	35.00	69,200	34.131	-1.13%
2006-12-15	0	1.770	1.750	1.770	1.710	1.780	1,052,000	1,833,360	1.7427	35.40	35.00	35.40	34.20	35.60	52,600	34.855	0.57%
2006-12-14	0	1.760	1.750	1.760	1.660	1.760	4,544,000	7,720,760	1.6991	35.20	35.00	35.20	33.20	35.20	227,200	33.982	1.73%
2006-12-13	0	1.730	1.710	1.730	1.670	1.780	2,656,000	4,556,560	1.7156	34.60	34.20	34.60	33.40	35.60	132,800	34.311	-3.35%
2006-12-12	0	1.790	1.760	1.790	1.750	1.890	2,332,000	4,186,600	1.7953	35.80	35.20	35.80	35.00	37.80	116,600	35.906	-3.76%
2006-12-11	0	1.860	1.850	1.860	1.830	1.940	2,252,000	4,208,200	1.8687	37.20	37.00	37.20	36.60	38.80	112,600	37.373	-1.59%
2006-12-08	0	1.890	1.880	1.910	1.880	1.920	2,420,000	4,578,880	1.8921	37.80	37.60	38.20	37.60	38.40	121,000	37.842	-1.56%
2006-12-07	0	1.920	1.910	1.930	1.880	1.960	4,120,000	7,842,160	1.9034	38.40	38.20	38.60	37.60	39.20	206,000	38.069	0.00%
2006-12-06	0	1.920	1.900	1.930	1.760	1.920	7,428,000	13,646,040	1.8371	38.40	38.00	38.60	35.20	38.40	371,400	36.742	4.92%
2006-12-05	0	1.830	1.830	1.840	1.830	1.930	1,740,000	3,221,440	1.8514	36.60	36.60	36.80	36.60	38.60	87,000	37.028	-3.17%
2006-12-04	0	1.890	1.880	1.900	1.820	1.960	2,832,000	5,362,480	1.8935	37.80	37.60	38.00	36.40	39.20	141,600	37.871	-1.56%
2006-12-01	0	1.920	1.920	1.930	1.880	2.030	8,840,000	17,206,680	1.9465	38.40	38.40	38.60	37.60	40.60	442,000	38.929	0.52%
2006-11-30	0	1.910	1.910	1.920	1.800	1.960	20,132,000	38,064,560	1.8907	38.20	38.20	38.40	36.00	39.20	1,006,600	37.815	18.63%
2006-11-29	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2006-11-23	0	1.610	1.600	1.610	1.510	1.630	5,004,000	7,897,000	1.5781	32.20	32.00	32.20	30.20	32.60	250,200	31.563	7.33%
2006-11-22	0	1.500	1.500	1.530	1.500	1.620	2,188,000	3,353,240	1.5326	30.00	30.00	30.60	30.00	32.40	109,400	30.651	-5.06%
2006-11-21	0	1.580	1.540	1.580	1.490	1.630	3,392,000	5,266,600	1.5527	31.60	30.80	31.60	29.80	32.60	169,600	31.053	-4.24%
2006-11-20	0	1.650	1.620	1.660	1.600	1.710	1,608,000	2,637,760	1.6404	33.00	32.40	33.20	32.00	34.20	80,400	32.808	-2.37%
2006-11-17	0	1.690	1.690	1.700	1.630	1.720	4,260,000	7,219,720	1.6948	33.80	33.80	34.00	32.60	34.40	213,000	33.895	3.68%
2006-11-16	0	1.630	1.620	1.630	1.590	1.670	3,992,000	6,486,120	1.6248	32.60	32.40	32.60	31.80	33.40	199,600	32.496	-2.40%
2006-11-15	0	1.670	1.670	1.690	1.660	1.760	6,920,000	11,770,320	1.7009	33.40	33.40	33.80	33.20	35.20	346,000	34.018	-1.76%
2006-11-14	0	1.700	1.690	1.700	1.640	1.760	8,560,000	14,570,480	1.7022	34.00	33.80	34.00	32.80	35.20	428,000	34.043	3.66%
2006-11-13	0	1.640	1.640	1.650	1.580	1.650	8,032,000	12,880,600	1.6037	32.80	32.80	33.00	31.60	33.00	401,600	32.073	0.61%
2006-11-10	0	1.630	1.630	1.640	1.600	1.760	9,651,000	16,272,700	1.6861	32.60	32.60	32.80	32.00	35.20	482,550	33.722	-1.21%
2006-11-09	0	1.650	1.640	1.650	1.300	1.800	28,212,000	44,686,040	1.5839	33.00	32.80	33.00	26.00	36.00	1,410,600	31.679	33.06%
2006-11-08	0	1.240	1.230	1.240	0.810	1.280	123,628,000	103,388,920	0.8363	24.80	24.60	24.80	16.20	25.60	6,181,400	16.726	65.33%
2006-11-07	1	-	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2006-11-06	0	0.750	0.730	0.760	0.710	0.750	2,648,000	1,961,440	0.7407	15.00	14.60	15.20	14.20	15.00	132,400	14.815	1.35%
2006-11-03	0	0.740	0.710	0.740	0.710	0.740	3,624,000	2,614,200	0.7214	14.80	14.20	14.80	14.20	14.80	181,200	14.427	0.00%
2006-11-02	0	0.740	0.730	0.740	0.710	0.760	1,996,000	1,467,080	0.7350	14.80	14.60	14.80	14.20	15.20	99,800	14.700	0.00%
2006-11-01	0	0.740	0.700	0.750	0.690	0.750	2,732,000	1,956,520	0.7161	14.80	14.00	15.00	13.80	15.00	136,600	14.323	5.71%
2006-10-31	0	0.700	0.700	0.720	0.700	0.700	412,000	288,400	0.7000	14.00	14.00	14.40	14.00	14.00	20,600	14.000	0.00%
2006-10-27	0	0.700	0.700	0.710	0.650	0.710	1,600,000	1,103,320	0.6896	14.00	14.00	14.20	13.00	14.20	80,000	13.792	7.69%
2006-10-26	0	0.650	0.630	0.650	0.650	0.780	2,708,000	1,918,080	0.7083	13.00	12.60	13.00	13.00	15.60	135,400	14.166	-14.47%
2006-10-25	0	0.760	0.750	0.760	0.690	0.780	3,272,000	2,444,080	0.7470	15.20	15.00	15.20	13.80	15.60	163,600	14.939	10.14%
2006-10-24	0	0.690	0.670	0.690	0.660	0.700	1,084,000	736,800	0.6797	13.80	13.40	13.80	13.20	14.00	54,200	13.594	2.99%
2006-10-23	0	0.670	0.660	0.690	0.630	0.730	5,344,000	3,678,560	0.6884	13.40	13.20	13.80	12.60	14.60	267,200	13.767	9.84%
2006-10-20	1	-	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2006-10-19	0	0.610	0.560	0.610	0.600	0.630	144,000	87,840	0.6100	12.20	11.20	12.20	12.00	12.60	7,200	12.200	3.39%
2006-10-18	0	0.590	0.570	0.590	0.560	0.590	212,000	123,760	0.5838	11.80	11.40	11.80	11.20	11.80	10,600	11.675	3.51%
2006-10-17	0	0.570	0.550	0.580	0.570	0.570	28,000	15,960	0.5700	11.40	11.00	11.60	11.40	11.40	1,400	11.400	-1.72%
2006-10-16	0	0.580	0.540	0.580	0.500	0.580	152,000	81,160	0.5339	11.60	10.80	11.60	10.000	11.60	7,600	10.679	5.45%
2006-10-13	0	0.550	0.550	0.590	0.550	0.590	144,000	82,480	0.5728	11.00	11.00	11.80	11.00	11.80	7,200	11.456	-8.33%
2006-10-12	0	0.600	0.580	0.600	0.590	0.600	392,000	234,600	0.5985	12.00	11.60	12.00	11.80	12.00	19,600	11.969	1.69%
2006-10-11	0	0.590	0.580	0.600	0.580	0.590	688,000	405,120	0.5888	11.80	11.60	12.00	11.60	11.80	34,400	11.777	0.00%
2006-10-10	0	0.590	0.590	0.620	0.590	0.620	364,000	218,400	0.6000	11.80	11.80	12.40	11.80	12.40	18,200	12.000	-4.84%
2006-10-09	0	0.620	0.610	0.640	0.560	0.640	512,000	310,840	0.6071	12.40	12.20	12.80	11.20	12.80	25,600	12.142	10.71%
2006-10-06	0	0.560	0.560	0.580	0.560	0.560	80,000	44,800	0.5600	11.20	11.20	11.60	11.20	11.20	4,000	11.200	-3.45%
2006-10-05	0	0.580	0.560	0.600	0.570	0.590	144,000	83,720	0.5814	11.60	11.20	12.00	11.40	11.80	7,200	11.628	-3.33%
2006-10-04	0	0.600	0.600	0.610	0.600	0.600	304,000	182,400	0.6000	12.00	12.00	12.20	12.00	12.00	15,200	12.000	-3.23%
2006-10-03	0	0.620	0.610	0.620	0.610	0.650	720,000	448,800	0.6233	12.40	12.20	12.40	12.20	13.00	36,000	12.467	1.64%
2006-09-29	0	0.610	0.600	0.610	0.590	0.610	696,000	417,440	0.5998	12.20	12.00	12.20	11.80	12.20	34,800	11.995	1.67%
2006-09-28	0	0.600	0.590	0.600	0.580	0.600	640,000	382,480	0.5976	12.00	11.80	12.00	11.60	12.00	32,000	11.953	-1.64%
2006-09-27	0	0.610	0.610	0.620	0.600	0.610	488,000	295,680	0.6059	12.20	12.20	12.40	12.00	12.20	24,400	12.118	-1.61%
2006-09-26	0	0.620	0.610	0.630	0.610	0.630	348,000	214,840	0.6174	12.40	12.20	12.60	12.20	12.60	17,400	12.347	-1.59%
2006-09-25	0	0.630	0.610	0.660	0.630	0.650	260,000	167,000	0.6423	12.60	12.20	13.20	12.60	13.00	13,000	12.846	-1.56%
2006-09-22	0	0.640	0.610	0.650	0.590	0.660	1,292,000	797,760	0.6175	12.80	12.20	13.00	11.80	13.20	64,600	12.349	-1.54%
2006-09-21	0	0.650	0.640	0.650	0.610	0.670	1,964,000	1,242,800	0.6328	13.00	12.80	13.00	12.20	13.40	98,200	12.656	-1.52%
2006-09-20	0	0.660	0.660	0.680	0.660	0.710	868,000	599,440	0.6906	13.20	13.20	13.60	13.20	14.20	43,400	13.812	-4.35%
2006-09-19	0	0.690	0.690	0.700	0.670	0.730	2,716,000	1,898,800	0.6991	13.80	13.80	14.00	13.40	14.60	135,800	13.982	2.99%
2006-09-18	0	0.670	0.630	0.670	0.590	0.670	1,312,000	838,880	0.6394	13.40	12.60	13.40	11.80	13.40	65,600	12.788	13.56%
2006-09-15	0	0.590	0.580	0.590	0.580	0.680	4,740,000	2,878,080	0.6072	11.80	11.60	11.80	11.60	13.60	237,000	12.144	-10.61%
2006-09-14	0	0.660	0.660	0.680	0.650	0.710	2,992,000	2,049,840	0.6851	13.20	13.20	13.60	13.00	14.20	149,600	13.702	8.20%
2006-09-13	0	0.610	0.610	0.620	0.490	0.700	3,100,000	1,907,440	0.6153	12.20	12.20	12.40	9.800	14.00	155,000	12.306	29.79%
2006-09-12	0	0.470	0.460	0.470	0.405	0.470	436,000	198,980	0.4564	9.400	9.200	9.400	8.100	9.400	21,800	9.1275	11.90%
2006-09-11	0	0.420	0.405	0.420	0.380	0.420	880,000	343,500	0.3903	8.400	8.100	8.400	7.600	8.400	44,000	7.8068	0.00%
2006-09-08	0	0.420	0.385	0.420	0.385	0.440	1,896,000	780,280	0.4115	8.400	7.700	8.400	7.700	8.800	94,800	8.2308	7.69%
2006-09-07	0	0.390	0.380	-	0.330	0.400	1,428,000	527,640	0.3695	7.800	7.600	-	6.600	8.000	71,400	7.3899	18.18%
2006-09-06	0	0.330	0.330	-	0.330	0.340	260,000	87,620	0.3370	6.600	6.600	-	6.600	6.800	13,000	6.7400	1.54%
2006-09-05	0	0.325	0.310	0.335	0.320	0.325	96,000	30,860	0.3215	6.500	6.200	6.700	6.400	6.500	4,800	6.4292	0.00%
2006-09-04	0	0.325	0.325	0.335	0.325	0.325	72,000	23,400	0.3250	6.500	6.500	6.700	6.500	6.500	3,600	6.5000	1.56%
2006-09-01	0	0.320	0.310	0.340	0.320	0.325	272,000	87,920	0.3232	6.400	6.200	6.800	6.400	6.500	13,600	6.4647	1.59%
2006-08-31	0	0.315	0.300	0.325	0.300	0.320	248,000	77,460	0.3123	6.300	6.000	6.500	6.000	6.400	12,400	6.2468	5.00%
2006-08-30	0	0.300	0.300	0.315	0.300	0.315	116,000	36,180	0.3119	6.000	6.000	6.300	6.000	6.300	5,800	6.2379	-4.76%
2006-08-29	0	0.315	0.300	0.315	0.315	0.315	68,000	21,420	0.3150	6.300	6.000	6.300	6.300	6.300	3,400	6.3000	0.00%
2006-08-28	0	0.315	0.300	0.315	0.310	0.315	52,000	16,280	0.3131	6.300	6.000	6.300	6.200	6.300	2,600	6.2615	0.00%
2006-08-25	0	0.315	0.305	0.320	0.315	0.315	72,000	22,680	0.3150	6.300	6.100	6.400	6.300	6.300	3,600	6.3000	-1.56%
2006-08-24	0	0.320	0.305	0.320	0.315	0.320	192,000	60,800	0.3167	6.400	6.100	6.400	6.300	6.400	9,600	6.3333	1.59%
2006-08-23	0	0.315	0.285	0.315	0.315	0.315	100,000	31,500	0.3150	6.300	5.700	6.300	6.300	6.300	5,000	6.3000	0.00%
2006-08-22	0	0.315	0.280	0.315	0.315	0.315	64,000	20,160	0.3150	6.300	5.600	6.300	6.300	6.300	3,200	6.3000	3.28%
2006-08-21	0	0.305	-	0.320	0.300	0.320	100,000	31,020	0.3102	6.100	-	6.400	6.000	6.400	5,000	6.2040	-3.17%
2006-08-18	0	0.315	0.300	0.315	0.315	0.315	112,000	35,280	0.3150	6.300	6.000	6.300	6.300	6.300	5,600	6.3000	-1.56%
2006-08-17	0	0.320	0.300	0.320	0.315	0.320	220,000	69,700	0.3168	6.400	6.000	6.400	6.300	6.400	11,000	6.3364	1.59%
2006-08-16	0	0.315	0.305	0.320	0.315	0.315	60,000	18,900	0.3150	6.300	6.100	6.400	6.300	6.300	3,000	6.3000	-1.56%
2006-08-15	0	0.320	0.300	0.320	0.320	0.320	48,000	15,360	0.3200	6.400	6.000	6.400	6.400	6.400	2,400	6.4000	0.00%
2006-08-14	0	0.320	0.300	0.320	0.320	0.320	60,000	19,200	0.3200	6.400	6.000	6.400	6.400	6.400	3,000	6.4000	0.00%
2006-08-11	0	0.320	0.300	0.320	0.300	0.320	96,000	30,160	0.3142	6.400	6.000	6.400	6.000	6.400	4,800	6.2833	0.00%
2006-08-10	0	0.320	0.310	0.320	0.300	0.320	60,000	19,020	0.3170	6.400	6.200	6.400	6.000	6.400	3,000	6.3400	0.00%
2006-08-09	0	0.320	0.300	0.335	0.315	0.320	112,000	35,740	0.3191	6.400	6.000	6.700	6.300	6.400	5,600	6.3821	0.00%
2006-08-08	0	0.320	0.320	0.325	0.320	0.320	120,000	38,400	0.3200	6.400	6.400	6.500	6.400	6.400	6,000	6.4000	0.00%
2006-08-07	0	0.320	0.300	0.320	0.320	0.320	72,000	23,040	0.3200	6.400	6.000	6.400	6.400	6.400	3,600	6.4000	0.00%
2006-08-04	0	0.320	0.295	0.325	0.320	0.325	48,000	15,500	0.3229	6.400	5.900	6.500	6.400	6.500	2,400	6.4583	-1.54%
2006-08-03	0	0.325	0.300	0.325	0.320	0.325	60,000	19,400	0.3233	6.500	6.000	6.500	6.400	6.500	3,000	6.4667	1.56%
2006-08-02	0	0.320	0.295	0.320	0.315	0.320	64,000	20,340	0.3178	6.400	5.900	6.400	6.300	6.400	3,200	6.3562	0.00%
2006-08-01	0	0.320	0.300	0.320	0.315	0.320	100,000	31,600	0.3160	6.400	6.000	6.400	6.300	6.400	5,000	6.3200	1.59%
2006-07-31	0	0.315	0.315	0.320	0.315	0.315	52,000	16,380	0.3150	6.300	6.300	6.400	6.300	6.300	2,600	6.3000	-1.56%
2006-07-28	0	0.320	0.300	0.320	0.320	0.320	84,000	26,880	0.3200	6.400	6.000	6.400	6.400	6.400	4,200	6.4000	0.00%
2006-07-27	0	0.320	0.300	0.320	0.320	0.320	52,000	16,640	0.3200	6.400	6.000	6.400	6.400	6.400	2,600	6.4000	0.00%
2006-07-26	0	0.320	0.300	0.320	0.320	0.320	88,000	28,160	0.3200	6.400	6.000	6.400	6.400	6.400	4,400	6.4000	0.00%
2006-07-25	0	0.320	0.300	0.320	0.320	0.320	48,000	15,360	0.3200	6.400	6.000	6.400	6.400	6.400	2,400	6.4000	1.59%
2006-07-24	0	0.315	0.315	0.325	0.315	0.315	84,000	26,460	0.3150	6.300	6.300	6.500	6.300	6.300	4,200	6.3000	0.00%
2006-07-21	0	0.315	0.300	0.325	0.310	0.315	120,000	37,600	0.3133	6.300	6.000	6.500	6.200	6.300	6,000	6.2667	0.00%
2006-07-20	0	0.315	0.290	0.315	0.310	0.315	192,000	59,620	0.3105	6.300	5.800	6.300	6.200	6.300	9,600	6.2104	-4.55%
2006-07-19	0	0.330	0.315	0.340	0.330	0.335	68,000	22,540	0.3315	6.600	6.300	6.800	6.600	6.700	3,400	6.6294	-1.49%
2006-07-18	0	0.335	0.335	0.350	0.315	0.335	236,000	76,540	0.3243	6.700	6.700	7.000	6.300	6.700	11,800	6.4864	6.35%
2006-07-17	0	0.315	0.290	0.315	0.310	0.315	60,000	18,700	0.3117	6.300	5.800	6.300	6.200	6.300	3,000	6.2333	0.00%
2006-07-14	0	0.315	0.295	0.320	0.310	0.315	72,000	22,520	0.3128	6.300	5.900	6.400	6.200	6.300	3,600	6.2556	-1.56%
2006-07-13	0	0.320	0.300	0.320	0.320	0.320	100,000	32,000	0.3200	6.400	6.000	6.400	6.400	6.400	5,000	6.4000	0.00%
2006-07-12	0	0.320	0.300	0.320	0.320	0.325	128,000	41,300	0.3227	6.400	6.000	6.400	6.400	6.500	6,400	6.4531	-1.54%
2006-07-11	0	0.325	0.300	0.325	0.330	0.330	60,000	19,800	0.3300	6.500	6.000	6.500	6.600	6.600	3,000	6.6000	-1.52%
2006-07-10	0	0.330	0.300	0.330	0.330	0.330	48,000	15,840	0.3300	6.600	6.000	6.600	6.600	6.600	2,400	6.6000	0.00%
2006-07-07	0	0.330	0.310	0.330	0.330	0.330	120,000	39,600	0.3300	6.600	6.200	6.600	6.600	6.600	6,000	6.6000	0.00%
2006-07-06	0	0.330	0.300	0.330	0.330	0.330	80,000	26,400	0.3300	6.600	6.000	6.600	6.600	6.600	4,000	6.6000	0.00%
2006-07-05	0	0.330	0.310	0.335	0.330	0.335	112,000	37,360	0.3336	6.600	6.200	6.700	6.600	6.700	5,600	6.6714	-1.49%
2006-07-04	0	0.335	0.310	0.335	0.335	0.340	68,000	22,880	0.3365	6.700	6.200	6.700	6.700	6.800	3,400	6.7294	0.00%
2006-07-03	0	0.335	0.310	0.340	0.335	0.340	92,000	31,120	0.3383	6.700	6.200	6.800	6.700	6.800	4,600	6.7652	-1.47%
2006-06-30	0	0.340	0.335	0.340	0.320	0.340	280,000	92,020	0.3286	6.800	6.700	6.800	6.400	6.800	14,000	6.5729	3.03%
2006-06-29	0	0.330	0.300	0.330	0.330	0.330	80,000	26,400	0.3300	6.600	6.000	6.600	6.600	6.600	4,000	6.6000	0.00%
2006-06-28	0	0.330	0.300	0.330	0.330	0.330	76,000	25,080	0.3300	6.600	6.000	6.600	6.600	6.600	3,800	6.6000	0.00%
2006-06-27	0	0.330	0.300	0.330	0.330	0.330	92,000	30,360	0.3300	6.600	6.000	6.600	6.600	6.600	4,600	6.6000	-1.49%
2006-06-26	0	0.335	0.300	0.335	0.335	0.335	100,000	33,500	0.3350	6.700	6.000	6.700	6.700	6.700	5,000	6.7000	1.52%
2006-06-23	0	0.330	0.305	0.330	0.320	0.330	172,000	56,360	0.3277	6.600	6.100	6.600	6.400	6.600	8,600	6.5535	0.00%
2006-06-22	0	0.330	0.295	0.330	0.330	0.330	100,000	33,000	0.3300	6.600	5.900	6.600	6.600	6.600	5,000	6.6000	-1.49%
2006-06-21	0	0.335	0.305	0.335	0.330	0.335	80,000	26,600	0.3325	6.700	6.100	6.700	6.600	6.700	4,000	6.6500	0.00%
2006-06-20	0	0.335	0.300	-	0.325	0.335	120,000	39,600	0.3300	6.700	6.000	-	6.500	6.700	6,000	6.6000	0.00%
2006-06-19	0	0.335	0.300	0.335	0.335	0.335	100,000	33,500	0.3350	6.700	6.000	6.700	6.700	6.700	5,000	6.7000	0.00%
2006-06-16	0	0.335	0.295	0.340	0.335	0.335	120,000	40,200	0.3350	6.700	5.900	6.800	6.700	6.700	6,000	6.7000	3.08%
2006-06-15	0	0.325	0.300	0.340	0.325	0.325	120,000	39,000	0.3250	6.500	6.000	6.800	6.500	6.500	6,000	6.5000	1.56%
2006-06-14	0	0.320	0.290	0.340	0.320	0.320	80,000	25,600	0.3200	6.400	5.800	6.800	6.400	6.400	4,000	6.4000	0.00%
2006-06-13	0	0.320	0.265	0.330	0.295	0.330	152,000	47,540	0.3128	6.400	5.300	6.600	5.900	6.600	7,600	6.2553	-4.48%
2006-06-12	0	0.335	0.300	0.350	0.335	0.335	92,000	30,820	0.3350	6.700	6.000	7.000	6.700	6.700	4,600	6.7000	0.00%
2006-06-09	0	0.335	0.300	0.360	0.335	0.335	120,000	40,200	0.3350	6.700	6.000	7.200	6.700	6.700	6,000	6.7000	1.52%
2006-06-08	0	0.330	0.295	0.340	0.330	0.330	80,000	26,400	0.3300	6.600	5.900	6.800	6.600	6.600	4,000	6.6000	-1.49%
2006-06-07	0	0.335	0.300	0.335	0.335	0.335	48,000	16,080	0.3350	6.700	6.000	6.700	6.700	6.700	2,400	6.7000	0.00%
2006-06-06	0	0.335	0.300	0.335	0.325	0.335	92,000	30,220	0.3285	6.700	6.000	6.700	6.500	6.700	4,600	6.5696	-1.47%
2006-06-05	0	0.340	0.300	0.340	0.330	0.340	80,000	26,800	0.3350	6.800	6.000	6.800	6.600	6.800	4,000	6.7000	0.00%
2006-06-02	0	0.340	0.305	0.350	0.335	0.340	112,000	37,620	0.3359	6.800	6.100	7.000	6.700	6.800	5,600	6.7179	3.03%
2006-06-01	0	0.330	0.300	0.330	0.330	0.330	88,000	29,040	0.3300	6.600	6.000	6.600	6.600	6.600	4,400	6.6000	-1.49%
2006-05-30	0	0.335	0.300	0.340	0.335	0.335	160,000	53,600	0.3350	6.700	6.000	6.800	6.700	6.700	8,000	6.7000	1.52%
2006-05-29	0	0.330	0.300	0.340	0.330	0.330	140,000	46,200	0.3300	6.600	6.000	6.800	6.600	6.600	7,000	6.6000	-1.49%
2006-05-26	0	0.335	0.300	0.335	0.340	0.340	24,000	8,160	0.3400	6.700	6.000	6.700	6.800	6.800	1,200	6.8000	1.52%
2006-05-25	0	0.330	0.305	0.335	0.330	0.335	72,000	23,920	0.3322	6.600	6.100	6.700	6.600	6.700	3,600	6.6444	-2.94%
2006-05-24	0	0.340	0.310	0.345	0.335	0.340	120,000	40,300	0.3358	6.800	6.200	6.900	6.700	6.800	6,000	6.7167	0.00%
2006-05-23	0	0.340	0.335	0.345	0.335	0.340	140,000	47,200	0.3371	6.800	6.700	6.900	6.700	6.800	7,000	6.7429	1.49%
2006-05-22	0	0.335	0.300	0.335	0.335	0.335	48,000	16,080	0.3350	6.700	6.000	6.700	6.700	6.700	2,400	6.7000	0.00%
2006-05-19	0	0.335	0.330	0.335	0.330	0.335	72,000	23,980	0.3331	6.700	6.600	6.700	6.600	6.700	3,600	6.6611	0.00%
2006-05-18	0	0.335	0.300	0.340	0.335	0.335	76,000	25,460	0.3350	6.700	6.000	6.800	6.700	6.700	3,800	6.7000	-1.47%
2006-05-17	0	0.340	0.310	0.345	0.330	0.345	220,000	74,320	0.3378	6.800	6.200	6.900	6.600	6.900	11,000	6.7564	-1.45%
2006-05-16	0	0.345	0.320	0.350	0.345	0.355	172,000	59,720	0.3472	6.900	6.400	7.000	6.900	7.100	8,600	6.9442	-1.43%
2006-05-15	0	0.350	0.320	0.355	0.340	0.350	160,000	55,600	0.3475	7.000	6.400	7.100	6.800	7.000	8,000	6.9500	0.00%
2006-05-12	0	0.350	0.325	0.360	0.350	0.350	68,000	23,800	0.3500	7.000	6.500	7.200	7.000	7.000	3,400	7.0000	-1.41%
2006-05-11	0	0.355	0.330	0.365	0.355	0.355	56,000	19,880	0.3550	7.100	6.600	7.300	7.100	7.100	2,800	7.1000	0.00%
2006-05-10	0	0.355	0.330	0.370	0.355	0.355	20,000	7,100	0.3550	7.100	6.600	7.400	7.100	7.100	1,000	7.1000	0.00%
2006-05-09	0	0.355	0.340	0.355	0.330	0.380	160,000	55,500	0.3469	7.100	6.800	7.100	6.600	7.600	8,000	6.9375	-6.58%
2006-05-08	0	0.380	0.340	0.380	0.385	0.385	32,000	12,320	0.3850	7.600	6.800	7.600	7.700	7.700	1,600	7.7000	1.33%
2006-05-04	0	0.375	0.340	0.385	0.370	0.375	80,000	29,800	0.3725	7.500	6.800	7.700	7.400	7.500	4,000	7.4500	0.00%
2006-05-03	0	0.375	0.330	0.380	0.355	0.375	216,000	78,700	0.3644	7.500	6.600	7.600	7.100	7.500	10,800	7.2870	7.14%
2006-05-02	0	0.350	0.320	0.350	0.350	0.350	52,000	18,200	0.3500	7.000	6.400	7.000	7.000	7.000	2,600	7.0000	1.45%
2006-04-28	0	0.345	0.310	0.345	0.340	0.345	72,000	24,640	0.3422	6.900	6.200	6.900	6.800	6.900	3,600	6.8444	0.00%
2006-04-27	0	0.345	0.300	0.345	0.340	0.345	72,000	24,700	0.3431	6.900	6.000	6.900	6.800	6.900	3,600	6.8611	0.00%
2006-04-26	0	0.345	0.300	0.345	0.345	0.345	56,000	19,320	0.3450	6.900	6.000	6.900	6.900	6.900	2,800	6.9000	0.00%
2006-04-25	0	0.345	0.300	0.345	0.340	0.350	104,000	35,740	0.3437	6.900	6.000	6.900	6.800	7.000	5,200	6.8731	-1.43%
2006-04-24	0	0.350	0.300	0.350	0.350	0.350	32,000	11,200	0.3500	7.000	6.000	7.000	7.000	7.000	1,600	7.0000	1.45%
2006-04-21	0	0.345	0.300	0.355	0.340	0.345	100,000	34,300	0.3430	6.900	6.000	7.100	6.800	6.900	5,000	6.8600	0.00%
2006-04-20	0	0.345	0.310	0.350	0.300	0.345	152,000	50,800	0.3342	6.900	6.200	7.000	6.000	6.900	7,600	6.6842	2.99%
2006-04-19	0	0.335	0.300	0.340	0.330	0.335	84,000	28,100	0.3345	6.700	6.000	6.800	6.600	6.700	4,200	6.6905	1.52%
2006-04-18	0	0.330	0.320	0.340	0.330	0.330	60,000	19,800	0.3300	6.600	6.400	6.800	6.600	6.600	3,000	6.6000	3.13%
2006-04-13	0	0.320	0.310	0.330	0.320	0.320	60,000	19,200	0.3200	6.400	6.200	6.600	6.400	6.400	3,000	6.4000	1.59%
2006-04-12	0	0.315	0.310	0.320	0.300	0.320	228,000	69,420	0.3045	6.300	6.200	6.400	6.000	6.400	11,400	6.0895	-1.56%
2006-04-11	0	0.320	0.310	0.320	0.320	0.340	84,000	27,440	0.3267	6.400	6.200	6.400	6.400	6.800	4,200	6.5333	-5.88%
2006-04-10	0	0.340	0.330	0.340	0.340	0.350	72,000	24,740	0.3436	6.800	6.600	6.800	6.800	7.000	3,600	6.8722	0.00%
2006-04-07	0	0.340	0.320	0.350	0.340	0.340	60,000	20,400	0.3400	6.800	6.400	7.000	6.800	6.800	3,000	6.8000	0.00%
2006-04-06	0	0.340	0.320	0.350	0.340	0.340	48,000	16,320	0.3400	6.800	6.400	7.000	6.800	6.800	2,400	6.8000	3.03%
2006-04-04	0	0.330	0.320	0.340	0.320	0.340	168,000	55,880	0.3326	6.600	6.400	6.800	6.400	6.800	8,400	6.6524	-1.49%
2006-04-03	0	0.335	0.320	0.345	0.320	0.335	232,000	75,020	0.3234	6.700	6.400	6.900	6.400	6.700	11,600	6.4672	-1.47%
2006-03-31	0	0.340	0.325	0.340	0.320	0.350	272,000	93,440	0.3435	6.800	6.500	6.800	6.400	7.000	13,600	6.8706	9.68%
2006-03-30	0	0.310	0.310	0.350	0.310	0.350	112,000	37,240	0.3325	6.200	6.200	7.000	6.200	7.000	5,600	6.6500	-11.43%
2006-03-29	0	0.350	0.320	0.350	0.340	0.350	68,000	23,400	0.3441	7.000	6.400	7.000	6.800	7.000	3,400	6.8824	-1.41%
2006-03-28	0	0.355	0.325	0.360	0.345	0.355	120,000	41,600	0.3467	7.100	6.500	7.200	6.900	7.100	6,000	6.9333	2.90%
2006-03-27	0	0.345	0.345	-	0.340	0.345	176,000	60,260	0.3424	6.900	6.900	-	6.800	6.900	8,800	6.8477	1.47%
2006-03-24	0	0.340	0.325	0.340	0.320	0.340	144,000	48,000	0.3333	6.800	6.500	6.800	6.400	6.800	7,200	6.6667	0.00%
2006-03-23	0	0.340	0.320	0.340	0.340	0.345	48,000	16,480	0.3433	6.800	6.400	6.800	6.800	6.900	2,400	6.8667	0.00%
2006-03-22	0	0.340	0.320	0.340	0.340	0.340	60,000	20,400	0.3400	6.800	6.400	6.800	6.800	6.800	3,000	6.8000	0.00%
2006-03-21	0	0.340	0.325	0.340	0.340	0.345	52,000	17,920	0.3446	6.800	6.500	6.800	6.800	6.900	2,600	6.8923	-2.86%
2006-03-20	0	0.350	0.320	0.350	0.345	0.350	84,000	29,020	0.3455	7.000	6.400	7.000	6.900	7.000	4,200	6.9095	0.00%
2006-03-17	0	0.350	0.320	0.355	0.350	0.350	100,000	35,000	0.3500	7.000	6.400	7.100	7.000	7.000	5,000	7.0000	-1.41%
2006-03-16	0	0.355	0.325	0.355	0.350	0.355	188,000	66,240	0.3523	7.100	6.500	7.100	7.000	7.100	9,400	7.0468	1.43%
2006-03-15	0	0.350	0.310	0.360	0.310	0.360	184,000	63,320	0.3441	7.000	6.200	7.200	6.200	7.200	9,200	6.8826	-2.78%
2006-03-14	0	0.360	0.320	0.360	0.365	0.365	48,000	17,520	0.3650	7.200	6.400	7.200	7.300	7.300	2,400	7.3000	-1.37%
2006-03-13	0	0.365	0.310	0.365	0.365	0.365	48,000	17,520	0.3650	7.300	6.200	7.300	7.300	7.300	2,400	7.3000	1.39%
2006-03-10	0	0.360	0.320	0.360	0.360	0.360	96,000	34,560	0.3600	7.200	6.400	7.200	7.200	7.200	4,800	7.2000	0.00%
2006-03-09	0	0.360	0.305	0.360	0.360	0.360	36,000	12,960	0.3600	7.200	6.100	7.200	7.200	7.200	1,800	7.2000	1.41%
2006-03-08	0	0.355	0.300	0.355	0.360	0.360	12,000	4,320	0.3600	7.100	6.000	7.100	7.200	7.200	600	7.2000	0.00%
2006-03-07	0	0.355	0.310	0.370	0.345	0.370	88,000	31,300	0.3557	7.100	6.200	7.400	6.900	7.400	4,400	7.1136	-5.33%
2006-03-06	0	0.375	0.360	0.375	0.375	0.375	44,000	16,500	0.3750	7.500	7.200	7.500	7.500	7.500	2,200	7.5000	1.35%
2006-03-03	0	0.370	0.360	0.400	0.355	0.370	128,000	46,300	0.3617	7.400	7.200	8.000	7.100	7.400	6,400	7.2344	2.78%
2006-03-02	0	0.360	0.345	0.375	0.350	0.370	132,000	47,260	0.3580	7.200	6.900	7.500	7.000	7.400	6,600	7.1606	-2.70%
2006-03-01	0	0.370	0.350	0.375	0.370	0.380	144,000	53,520	0.3717	7.400	7.000	7.500	7.400	7.600	7,200	7.4333	-2.63%
2006-02-28	0	0.380	0.350	0.380	0.380	0.380	76,000	28,880	0.3800	7.600	7.000	7.600	7.600	7.600	3,800	7.6000	0.00%
2006-02-27	0	0.380	0.355	0.380	0.365	0.395	96,000	36,180	0.3769	7.600	7.100	7.600	7.300	7.900	4,800	7.5375	-5.00%
2006-02-24	0	0.400	0.360	0.400	0.395	0.400	100,000	39,840	0.3984	8.000	7.200	8.000	7.900	8.000	5,000	7.9680	1.27%
2006-02-23	0	0.395	0.365	0.400	0.395	0.395	76,000	30,020	0.3950	7.900	7.300	8.000	7.900	7.900	3,800	7.9000	-1.25%
2006-02-22	0	0.400	0.370	0.400	0.400	0.400	84,000	33,600	0.4000	8.000	7.400	8.000	8.000	8.000	4,200	8.0000	0.00%
2006-02-21	0	0.400	0.370	0.400	0.400	0.400	76,000	30,400	0.4000	8.000	7.400	8.000	8.000	8.000	3,800	8.0000	0.00%
2006-02-20	0	0.400	0.375	0.400	0.400	0.400	72,000	28,800	0.4000	8.000	7.500	8.000	8.000	8.000	3,600	8.0000	2.56%
2006-02-17	0	0.390	0.365	0.395	0.390	0.395	72,000	28,360	0.3939	7.800	7.300	7.900	7.800	7.900	3,600	7.8778	0.00%
2006-02-16	0	0.390	0.365	0.395	0.390	0.395	80,000	31,400	0.3925	7.800	7.300	7.900	7.800	7.900	4,000	7.8500	0.00%
2006-02-15	0	0.390	0.370	0.390	0.390	0.390	72,000	28,080	0.3900	7.800	7.400	7.800	7.800	7.800	3,600	7.8000	0.00%
2006-02-14	0	0.390	0.365	0.390	0.390	0.390	80,000	31,200	0.3900	7.800	7.300	7.800	7.800	7.800	4,000	7.8000	0.00%
2006-02-13	0	0.390	0.365	0.400	0.390	0.390	48,000	18,720	0.3900	7.800	7.300	8.000	7.800	7.800	2,400	7.8000	0.00%
2006-02-10	0	0.390	0.365	0.390	0.390	0.390	76,000	29,640	0.3900	7.800	7.300	7.800	7.800	7.800	3,800	7.8000	-2.50%
2006-02-09	0	0.400	0.370	0.400	0.400	0.400	88,000	35,200	0.4000	8.000	7.400	8.000	8.000	8.000	4,400	8.0000	2.56%
2006-02-08	0	0.390	0.370	0.390	0.390	0.390	48,000	18,720	0.3900	7.800	7.400	7.800	7.800	7.800	2,400	7.8000	0.00%
2006-02-07	0	0.390	0.365	0.400	0.390	0.390	88,000	34,320	0.3900	7.800	7.300	8.000	7.800	7.800	4,400	7.8000	0.00%
2006-02-06	0	0.390	0.390	0.400	0.390	0.390	80,000	31,200	0.3900	7.800	7.800	8.000	7.800	7.800	4,000	7.8000	-1.27%
2006-02-03	0	0.395	0.365	0.395	0.390	0.395	72,000	28,340	0.3936	7.900	7.300	7.900	7.800	7.900	3,600	7.8722	0.00%
2006-02-02	0	0.395	0.370	0.400	0.395	0.395	40,000	15,800	0.3950	7.900	7.400	8.000	7.900	7.900	2,000	7.9000	0.00%
2006-02-01	0	0.395	0.370	0.395	0.395	0.405	72,000	28,760	0.3994	7.900	7.400	7.900	7.900	8.100	3,600	7.9889	0.00%
2006-01-27	0	0.395	0.370	0.395	0.395	0.395	40,000	15,800	0.3950	7.900	7.400	7.900	7.900	7.900	2,000	7.9000	-1.25%
2006-01-26	0	0.400	0.370	0.430	0.380	0.400	144,000	55,840	0.3878	8.000	7.400	8.600	7.600	8.000	7,200	7.7556	0.00%
2006-01-25	0	0.400	0.375	0.405	0.400	0.405	44,000	17,740	0.4032	8.000	7.500	8.100	8.000	8.100	2,200	8.0636	-1.23%
2006-01-24	0	0.405	0.375	0.405	0.405	0.405	64,000	25,920	0.4050	8.100	7.500	8.100	8.100	8.100	3,200	8.1000	2.53%
2006-01-23	0	0.395	0.395	0.410	0.395	0.395	44,000	17,380	0.3950	7.900	7.900	8.200	7.900	7.900	2,200	7.9000	0.00%
2006-01-20	0	0.395	0.395	0.400	0.395	0.400	56,000	22,240	0.3971	7.900	7.900	8.000	7.900	8.000	2,800	7.9429	0.00%
2006-01-19	0	0.395	0.375	0.400	0.395	0.395	40,000	15,800	0.3950	7.900	7.500	8.000	7.900	7.900	2,000	7.9000	0.00%
2006-01-18	0	0.395	0.395	0.400	0.395	0.395	40,000	15,800	0.3950	7.900	7.900	8.000	7.900	7.900	2,000	7.9000	-1.25%
2006-01-17	0	0.400	0.375	0.410	0.400	0.405	80,000	32,200	0.4025	8.000	7.500	8.200	8.000	8.100	4,000	8.0500	-1.23%
2006-01-16	0	0.405	0.405	0.410	0.405	0.405	64,000	25,920	0.4050	8.100	8.100	8.200	8.100	8.100	3,200	8.1000	-2.41%
2006-01-13	0	0.415	0.380	0.415	0.410	0.415	40,000	16,520	0.4130	8.300	7.600	8.300	8.200	8.300	2,000	8.2600	0.00%
2006-01-12	0	0.415	0.400	0.420	0.415	0.425	48,000	20,180	0.4204	8.300	8.000	8.400	8.300	8.500	2,400	8.4083	1.22%
2006-01-11	0	0.410	0.385	0.415	0.410	0.410	40,000	16,400	0.4100	8.200	7.700	8.300	8.200	8.200	2,000	8.2000	0.00%
2006-01-10	0	0.410	0.380	0.410	0.410	0.420	80,000	33,160	0.4145	8.200	7.600	8.200	8.200	8.400	4,000	8.2900	-2.38%
2006-01-09	0	0.420	0.420	0.430	0.420	0.420	40,000	16,800	0.4200	8.400	8.400	8.600	8.400	8.400	2,000	8.4000	0.00%
2006-01-06	0	0.420	0.380	0.420	0.410	0.420	56,000	23,440	0.4186	8.400	7.600	8.400	8.200	8.400	2,800	8.3714	2.44%
2006-01-05	0	0.410	0.380	0.430	0.395	0.410	112,000	45,040	0.4021	8.200	7.600	8.600	7.900	8.200	5,600	8.0429	6.49%
2006-01-04	0	0.385	0.385	0.410	0.385	0.385	88,000	33,880	0.3850	7.700	7.700	8.200	7.700	7.700	4,400	7.7000	0.00%
2006-01-03	0	0.385	0.380	0.400	0.380	0.385	64,000	24,420	0.3816	7.700	7.600	8.000	7.600	7.700	3,200	7.6312	0.00%
2005-12-30	0	0.385	0.385	0.410	0.380	0.385	40,000	15,320	0.3830	7.700	7.700	8.200	7.600	7.700	2,000	7.6600	0.00%
2005-12-29	0	0.385	0.385	0.430	0.385	0.385	64,000	24,640	0.3850	7.700	7.700	8.600	7.700	7.700	3,200	7.7000	0.00%
2005-12-28	0	0.385	0.385	0.430	0.385	0.385	68,000	26,180	0.3850	7.700	7.700	8.600	7.700	7.700	3,400	7.7000	0.00%
2005-12-23	0	0.385	0.385	0.420	0.385	0.385	40,000	15,400	0.3850	7.700	7.700	8.400	7.700	7.700	2,000	7.7000	0.00%
2005-12-22	0	0.385	0.385	0.420	0.385	0.385	56,000	21,560	0.3850	7.700	7.700	8.400	7.700	7.700	2,800	7.7000	0.00%
2005-12-21	0	0.385	0.385	0.430	0.385	0.385	40,000	15,400	0.3850	7.700	7.700	8.600	7.700	7.700	2,000	7.7000	0.00%
2005-12-20	0	0.385	0.385	0.400	0.385	0.385	44,000	16,940	0.3850	7.700	7.700	8.000	7.700	7.700	2,200	7.7000	1.32%
2005-12-19	0	0.380	0.380	0.400	0.380	0.380	52,000	19,760	0.3800	7.600	7.600	8.000	7.600	7.600	2,600	7.6000	2.70%
2005-12-16	0	0.370	0.370	0.400	0.350	0.350	12,000	4,200	0.3500	7.400	7.400	8.000	7.000	7.000	600	7.0000	-7.50%
2005-12-15	0	0.400	0.380	0.400	0.400	0.400	8,000	3,200	0.4000	8.000	7.600	8.000	8.000	8.000	400	8.0000	-2.44%
2005-12-14	0	0.410	0.310	0.420	0.410	0.415	24,000	9,940	0.4142	8.200	6.200	8.400	8.200	8.300	1,200	8.2833	-1.20%
2005-12-13	0	0.415	0.365	0.415	0.415	0.420	20,000	8,340	0.4170	8.300	7.300	8.300	8.300	8.400	1,000	8.3400	-1.19%
2005-12-12	0	0.420	0.365	0.430	0.420	0.420	32,000	13,440	0.4200	8.400	7.300	8.600	8.400	8.400	1,600	8.4000	1.20%
2005-12-09	0	0.415	0.365	0.430	0.415	0.415	44,000	18,260	0.4150	8.300	7.300	8.600	8.300	8.300	2,200	8.3000	0.00%
2005-12-08	0	0.415	0.365	0.430	0.415	0.420	28,000	11,720	0.4186	8.300	7.300	8.600	8.300	8.400	1,400	8.3714	-1.19%
2005-12-07	0	0.420	0.365	0.450	0.420	0.420	32,000	13,440	0.4200	8.400	7.300	9.000	8.400	8.400	1,600	8.4000	1.20%
2005-12-06	0	0.415	0.365	0.440	0.415	0.425	80,000	33,240	0.4155	8.300	7.300	8.800	8.300	8.500	4,000	8.3100	-7.78%
2005-12-05	0	0.450	0.425	0.480	0.425	0.480	132,000	59,660	0.4520	9.000	8.500	9.600	8.500	9.600	6,600	9.0394	-2.17%
2005-12-02	0	0.460	0.425	0.460	0.430	0.500	1,260,000	598,660	0.4751	9.200	8.500	9.200	8.600	10.000	63,000	9.5025	-1.08%
2005-12-01	0	0.465	0.465	0.480	0.420	0.465	332,000	143,400	0.4319	9.300	9.300	9.600	8.400	9.300	16,600	8.6386	8.14%
2005-11-30	0	0.430	0.425	0.430	0.415	0.440	152,000	64,080	0.4216	8.600	8.500	8.600	8.300	8.800	7,600	8.4316	-2.27%
2005-11-29	0	0.440	0.440	0.460	0.425	0.440	76,000	33,140	0.4361	8.800	8.800	9.200	8.500	8.800	3,800	8.7211	0.00%
2005-11-28	0	0.440	0.395	0.480	0.440	0.440	16,000	7,040	0.4400	8.800	7.900	9.600	8.800	8.800	800	8.8000	-2.22%
2005-11-25	0	0.450	0.380	0.450	0.420	0.450	100,000	43,040	0.4304	9.000	7.600	9.000	8.400	9.000	5,000	8.6080	11.11%
2005-11-24	0	0.405	0.405	0.410	0.405	0.415	72,000	29,280	0.4067	8.100	8.100	8.200	8.100	8.300	3,600	8.1333	-1.22%
2005-11-23	0	0.410	0.385	0.430	0.400	0.410	72,000	28,920	0.4017	8.200	7.700	8.600	8.000	8.200	3,600	8.0333	2.50%
2005-11-22	0	0.400	0.380	0.430	0.380	0.470	268,000	109,420	0.4083	8.000	7.600	8.600	7.600	9.400	13,400	8.1657	-13.98%
2005-11-21	0	0.465	0.420	0.465	0.465	0.465	16,000	7,440	0.4650	9.300	8.400	9.300	9.300	9.300	800	9.3000	-1.06%
2005-11-18	0	0.470	0.440	0.495	0.450	0.490	56,000	26,160	0.4671	9.400	8.800	9.900	9.000	9.800	2,800	9.3429	-2.08%
2005-11-17	0	0.480	0.440	0.500	0.475	0.480	20,000	9,540	0.4770	9.600	8.800	10.000	9.500	9.600	1,000	9.5400	-1.03%
2005-11-16	0	0.485	0.440	0.495	0.485	0.485	32,000	15,520	0.4850	9.700	8.800	9.900	9.700	9.700	1,600	9.7000	-3.00%
2005-11-15	0	0.500	0.470	0.490	0.470	0.500	36,000	17,240	0.4789	10.000	9.400	9.800	9.400	10.000	1,800	9.5778	6.38%
2005-11-14	0	0.470	0.450	0.470	0.470	0.480	28,000	13,280	0.4743	9.400	9.000	9.400	9.400	9.600	1,400	9.4857	-2.08%
2005-11-11	0	0.480	0.450	0.500	0.480	0.480	32,000	15,360	0.4800	9.600	9.000	10.000	9.600	9.600	1,600	9.6000	-4.00%
2005-11-10	0	0.500	0.470	0.520	0.490	0.500	68,000	33,920	0.4988	10.000	9.400	10.40	9.800	10.000	3,400	9.9765	2.04%
2005-11-09	0	0.490	0.445	0.510	0.480	0.490	20,000	9,680	0.4840	9.800	8.900	10.20	9.600	9.800	1,000	9.6800	0.00%
2005-11-08	0	0.490	0.445	0.490	0.460	0.560	48,000	23,040	0.4800	9.800	8.900	9.800	9.200	11.20	2,400	9.6000	7.69%
2005-11-07	0	0.455	0.415	0.560	0.455	0.460	20,000	9,140	0.4570	9.100	8.300	11.20	9.100	9.200	1,000	9.1400	-1.09%
2005-11-04	0	0.460	0.405	0.550	0.460	0.460	40,000	18,400	0.4600	9.200	8.100	11.00	9.200	9.200	2,000	9.2000	2.22%
2005-11-03	0	0.450	0.405	0.550	0.450	0.460	44,000	20,040	0.4555	9.000	8.100	11.00	9.000	9.200	2,200	9.1091	-2.17%
2005-11-02	0	0.460	0.425	0.470	0.425	0.470	48,000	20,900	0.4354	9.200	8.500	9.400	8.500	9.400	2,400	8.7083	-1.08%
2005-11-01	0	0.465	0.380	0.470	0.440	0.480	60,000	27,700	0.4617	9.300	7.600	9.400	8.800	9.600	3,000	9.2333	-1.06%
2005-10-31	0	0.470	0.400	0.470	0.460	0.490	36,000	16,960	0.4711	9.400	8.000	9.400	9.200	9.800	1,800	9.4222	-4.08%
2005-10-28	0	0.490	-	0.490	0.470	0.490	72,000	34,560	0.4800	9.800	-	9.800	9.400	9.800	3,600	9.6000	0.00%
2005-10-27	0	0.490	0.470	0.490	0.485	0.520	52,000	25,660	0.4935	9.800	9.400	9.800	9.700	10.40	2,600	9.8692	-3.92%
2005-10-26	0	0.510	0.490	0.520	0.510	0.520	12,000	6,160	0.5133	10.20	9.800	10.40	10.20	10.40	600	10.267	-1.92%
2005-10-25	0	0.520	0.490	0.520	0.520	0.520	20,000	10,400	0.5200	10.40	9.800	10.40	10.40	10.40	1,000	10.400	0.00%
2005-10-24	0	0.520	0.495	0.520	0.495	0.520	44,000	22,380	0.5086	10.40	9.900	10.40	9.900	10.40	2,200	10.173	0.00%
2005-10-21	0	0.520	0.490	0.520	0.520	0.520	16,000	8,320	0.5200	10.40	9.800	10.40	10.40	10.40	800	10.400	0.00%
2005-10-20	0	0.520	0.495	0.520	0.520	0.520	36,000	18,720	0.5200	10.40	9.900	10.40	10.40	10.40	1,800	10.400	0.00%
2005-10-19	0	0.520	0.490	0.520	0.510	0.520	16,000	8,240	0.5150	10.40	9.800	10.40	10.20	10.40	800	10.300	0.00%
2005-10-18	0	0.520	0.490	0.520	0.520	0.520	32,000	16,640	0.5200	10.40	9.800	10.40	10.40	10.40	1,600	10.400	0.00%
2005-10-17	0	0.520	0.490	0.520	0.520	0.520	16,000	8,320	0.5200	10.40	9.800	10.40	10.40	10.40	800	10.400	0.00%
2005-10-14	0	0.520	0.495	0.520	0.520	0.520	20,000	10,400	0.5200	10.40	9.900	10.40	10.40	10.40	1,000	10.400	0.00%
2005-10-13	0	0.520	0.490	0.520	0.520	0.520	32,000	16,640	0.5200	10.40	9.800	10.40	10.40	10.40	1,600	10.400	0.00%
2005-10-12	0	0.520	0.490	0.520	0.520	0.520	12,000	6,240	0.5200	10.40	9.800	10.40	10.40	10.40	600	10.400	0.00%
2005-10-10	0	0.520	0.490	0.520	0.520	0.520	24,000	12,480	0.5200	10.40	9.800	10.40	10.40	10.40	1,200	10.400	0.00%
2005-10-07	0	0.520	0.490	0.520	0.520	0.520	40,000	20,800	0.5200	10.40	9.800	10.40	10.40	10.40	2,000	10.400	1.96%
2005-10-06	0	0.510	0.480	0.520	0.510	0.520	20,000	10,280	0.5140	10.20	9.600	10.40	10.20	10.40	1,000	10.280	-1.92%
2005-10-05	0	0.520	0.480	0.520	0.520	0.520	20,000	10,400	0.5200	10.40	9.600	10.40	10.40	10.40	1,000	10.400	0.00%
2005-10-04	0	0.520	0.480	0.560	0.520	0.520	24,000	12,480	0.5200	10.40	9.600	11.20	10.40	10.40	1,200	10.400	0.00%
2005-10-03	0	0.520	0.480	0.520	0.520	0.520	28,000	14,560	0.5200	10.40	9.600	10.40	10.40	10.40	1,400	10.400	0.00%
2005-09-30	0	0.520	0.490	0.560	0.520	0.520	40,000	20,800	0.5200	10.40	9.800	11.20	10.40	10.40	2,000	10.400	1.96%
2005-09-29	0	0.510	0.480	0.510	0.510	0.510	48,000	24,480	0.5100	10.20	9.600	10.20	10.20	10.20	2,400	10.200	-3.77%
2005-09-28	0	0.530	0.510	0.530	0.530	0.530	40,000	21,200	0.5300	10.60	10.20	10.60	10.60	10.60	2,000	10.600	0.00%
2005-09-27	0	0.530	0.510	0.530	0.530	0.530	36,000	19,080	0.5300	10.60	10.20	10.60	10.60	10.60	1,800	10.600	0.00%
2005-09-26	0	0.530	0.500	0.530	0.530	0.530	32,000	16,960	0.5300	10.60	10.000	10.60	10.60	10.60	1,600	10.600	0.00%
2005-09-23	0	0.530	0.510	0.530	0.530	0.530	28,000	14,840	0.5300	10.60	10.20	10.60	10.60	10.60	1,400	10.600	1.92%
2005-09-22	0	0.520	0.500	0.520	0.520	0.520	44,000	22,880	0.5200	10.40	10.000	10.40	10.40	10.40	2,200	10.400	0.00%
2005-09-21	0	0.520	0.510	0.520	0.520	0.520	28,000	14,560	0.5200	10.40	10.20	10.40	10.40	10.40	1,400	10.400	-1.89%
2005-09-20	0	0.530	0.500	0.560	0.530	0.530	32,000	16,960	0.5300	10.60	10.000	11.20	10.60	10.60	1,600	10.600	1.92%
2005-09-16	0	0.520	0.500	0.520	0.520	0.520	32,000	16,640	0.5200	10.40	10.000	10.40	10.40	10.40	1,600	10.400	-1.89%
2005-09-15	0	0.530	0.530	0.560	0.530	0.530	32,000	16,960	0.5300	10.60	10.60	11.20	10.60	10.60	1,600	10.600	0.00%
2005-09-14	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-09-13	0	0.530	0.400	0.530	0.530	0.530	20,000	10,600	0.5300	10.60	8.000	10.60	10.60	10.60	1,000	10.600	0.00%
2005-09-12	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-09-09	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-09-08	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-09-07	0	0.530	0.415	0.530	0.530	0.530	20,000	10,600	0.5300	10.60	8.300	10.60	10.60	10.60	1,000	10.600	0.00%
2005-09-06	0	0.530	0.415	0.530	-	-	0	0	-	10.60	8.300	10.60	-	-	0	-	0.00%
2005-09-05	0	0.530	0.415	0.540	-	-	0	0	-	10.60	8.300	10.80	-	-	0	-	0.00%
2005-09-02	0	0.530	0.415	0.530	0.530	0.530	12,000	6,360	0.5300	10.60	8.300	10.60	10.60	10.60	600	10.600	0.00%
2005-09-01	0	0.530	0.415	0.560	-	-	0	0	-	10.60	8.300	11.20	-	-	0	-	0.00%
2005-08-31	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-08-30	0	0.530	0.400	0.540	0.530	0.530	16,000	8,480	0.5300	10.60	8.000	10.80	10.60	10.60	800	10.600	0.00%
2005-08-29	0	0.530	0.400	0.530	-	-	0	0	-	10.60	8.000	10.60	-	-	0	-	0.00%
2005-08-26	0	0.530	0.400	0.530	0.530	0.530	12,000	6,360	0.5300	10.60	8.000	10.60	10.60	10.60	600	10.600	1.92%
2005-08-25	0	0.520	0.400	0.530	-	-	0	0	-	10.40	8.000	10.60	-	-	0	-	0.00%
2005-08-24	0	0.520	0.400	0.520	-	-	0	0	-	10.40	8.000	10.40	-	-	0	-	0.00%
2005-08-23	0	0.520	0.400	0.520	-	-	0	0	-	10.40	8.000	10.40	-	-	0	-	0.00%
2005-08-22	0	0.520	0.400	0.560	-	-	0	0	-	10.40	8.000	11.20	-	-	0	-	0.00%
2005-08-19	0	0.520	0.500	0.540	0.520	0.520	20,000	10,400	0.5200	10.40	10.000	10.80	10.40	10.40	1,000	10.400	0.00%
2005-08-18	0	0.520	0.400	0.520	0.520	0.520	12,000	6,240	0.5200	10.40	8.000	10.40	10.40	10.40	600	10.400	1.96%
2005-08-17	0	0.520	0.400	0.520	0.520	0.520	8,000	4,160	0.5200	10.20	7.846	10.20	10.20	10.20	408	10.200	0.00%
2005-08-16	0	0.520	0.400	0.520	0.520	0.520	12,000	6,240	0.5200	10.20	7.846	10.20	10.20	10.20	612	10.200	0.00%
2005-08-15	0	0.520	0.400	0.520	0.520	0.520	8,000	4,160	0.5200	10.20	7.846	10.20	10.20	10.20	408	10.200	0.00%
2005-08-12	0	0.520	0.400	0.520	0.520	0.560	64,000	33,440	0.5225	10.20	7.846	10.20	10.20	10.98	3,263	10.249	0.00%
2005-08-11	0	0.520	0.400	0.520	0.520	0.520	12,000	6,240	0.5200	10.20	7.846	10.20	10.20	10.20	612	10.200	0.00%
2005-08-10	0	0.520	0.400	0.520	-	-	0	0	-	10.20	7.846	10.20	-	-	0	-	0.00%
2005-08-09	0	0.520	0.420	0.520	0.520	0.520	16,000	8,320	0.5200	10.20	8.238	10.20	10.20	10.20	816	10.200	0.00%
2005-08-08	0	0.520	0.400	0.520	0.520	0.520	12,000	6,240	0.5200	10.20	7.846	10.20	10.20	10.20	612	10.200	0.00%
2005-08-05	0	0.520	0.400	0.520	0.520	0.520	12,000	6,240	0.5200	10.20	7.846	10.20	10.20	10.20	612	10.200	0.00%
2005-08-04	0	0.520	0.480	0.520	-	-	0	0	-	10.20	9.415	10.20	-	-	0	-	0.00%
2005-08-03	0	0.520	0.450	0.540	-	-	0	0	-	10.20	8.827	10.59	-	-	0	-	0.00%
2005-08-02	0	0.520	0.420	0.520	0.520	0.520	12,000	6,240	0.5200	10.20	8.238	10.20	10.20	10.20	612	10.200	0.00%
2005-08-01	0	0.520	0.380	0.520	0.520	0.520	52,000	27,040	0.5200	10.20	7.454	10.20	10.20	10.20	2,651	10.200	4.00%
2005-07-29	0	0.500	0.380	0.560	-	-	0	0	-	9.808	7.454	10.98	-	-	0	-	0.00%
2005-07-28	0	0.500	0.380	0.560	-	-	0	0	-	9.808	7.454	10.98	-	-	0	-	0.00%
2005-07-27	0	0.500	0.380	0.560	0.500	0.500	4,000	2,000	0.5000	9.808	7.454	10.98	9.808	9.808	204	9.8077	0.00%
2005-07-26	0	0.500	0.450	0.560	-	-	0	0	-	9.808	8.827	10.98	-	-	0	-	0.00%
2005-07-25	0	0.500	0.380	0.500	0.500	0.500	16,000	8,000	0.5000	9.808	7.454	9.808	9.808	9.808	816	9.8077	0.00%
2005-07-22	0	0.500	0.400	0.520	-	-	0	0	-	9.808	7.846	10.20	-	-	0	-	0.00%
2005-07-21	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-20	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-19	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-18	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-15	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-14	0	0.500	0.400	0.510	-	-	0	0	-	9.808	7.846	10.00	-	-	0	-	0.00%
2005-07-13	0	0.500	0.450	0.520	0.500	0.500	40,000	20,000	0.5000	9.808	8.827	10.20	9.808	9.808	2,039	9.8077	-7.41%
2005-07-12	0	0.540	0.450	0.540	-	-	0	0	-	10.59	8.827	10.59	-	-	0	-	0.00%
2005-07-11	0	0.540	0.450	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	8.827	10.59	10.59	10.59	1,020	10.592	0.00%
2005-07-08	0	0.540	-	0.540	0.540	0.540	32,000	17,280	0.5400	10.59	-	10.59	10.59	10.59	1,631	10.592	0.00%
2005-07-07	0	0.540	0.500	0.540	0.540	0.540	8,000	4,320	0.5400	10.59	9.808	10.59	10.59	10.59	408	10.592	0.00%
2005-07-06	0	0.540	0.500	0.550	0.540	0.540	92,000	49,680	0.5400	10.59	9.808	10.79	10.59	10.59	4,690	10.592	0.00%
2005-07-05	0	0.540	0.500	0.540	0.540	0.540	8,000	4,320	0.5400	10.59	9.808	10.59	10.59	10.59	408	10.592	0.00%
2005-07-04	0	0.540	-	0.540	0.540	0.540	40,000	21,600	0.5400	10.59	-	10.59	10.59	10.59	2,039	10.592	1.89%
2005-06-30	0	0.530	0.530	0.540	0.520	0.520	12,000	6,240	0.5200	10.40	10.40	10.59	10.20	10.20	612	10.200	-1.85%
2005-06-29	0	0.540	-	0.540	0.540	0.540	8,000	4,320	0.5400	10.59	-	10.59	10.59	10.59	408	10.592	1.89%
2005-06-28	0	0.530	0.500	0.540	0.500	0.530	52,000	27,200	0.5231	10.40	9.808	10.59	9.808	10.40	2,651	10.260	0.00%
2005-06-27	0	0.530	0.500	0.530	0.530	0.530	60,000	31,800	0.5300	10.40	9.808	10.40	10.40	10.40	3,059	10.396	-1.85%
2005-06-24	0	0.540	0.510	0.540	0.540	0.540	12,000	6,480	0.5400	10.59	10.00	10.59	10.59	10.59	612	10.592	1.89%
2005-06-23	0	0.530	0.510	0.530	0.540	0.540	16,000	8,640	0.5400	10.40	10.00	10.40	10.59	10.59	816	10.592	-1.85%
2005-06-22	0	0.540	0.530	0.550	0.540	0.540	96,000	51,840	0.5400	10.59	10.40	10.79	10.59	10.59	4,894	10.592	0.00%
2005-06-21	0	0.540	0.495	0.540	0.540	0.540	52,000	28,080	0.5400	10.59	9.710	10.59	10.59	10.59	2,651	10.592	0.00%
2005-06-20	0	0.540	0.510	0.540	0.540	0.540	8,000	4,320	0.5400	10.59	10.00	10.59	10.59	10.59	408	10.592	0.00%
2005-06-17	0	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	10.00	10.59	10.59	10.59	1,020	10.592	0.00%
2005-06-16	0	0.540	0.530	0.540	0.540	0.540	12,000	6,480	0.5400	10.59	10.40	10.59	10.59	10.59	612	10.592	0.00%
2005-06-15	0	0.540	0.500	0.540	0.540	0.540	64,000	34,560	0.5400	10.59	9.808	10.59	10.59	10.59	3,263	10.592	0.00%
2005-06-14	0	0.540	0.520	0.540	0.540	0.540	44,000	23,760	0.5400	10.59	10.20	10.59	10.59	10.59	2,243	10.592	0.00%
2005-06-13	0	0.540	0.500	0.540	0.540	0.540	12,000	6,480	0.5400	10.59	9.808	10.59	10.59	10.59	612	10.592	0.00%
2005-06-10	0	0.540	0.510	0.540	0.550	0.550	40,000	22,000	0.5500	10.59	10.00	10.59	10.79	10.79	2,039	10.788	0.00%
2005-06-09	0	0.540	0.510	0.540	0.540	0.540	108,000	58,320	0.5400	10.59	10.00	10.59	10.59	10.59	5,506	10.592	0.00%
2005-06-08	0	0.540	0.510	0.540	0.540	0.540	16,000	8,640	0.5400	10.59	10.00	10.59	10.59	10.59	816	10.592	0.00%
2005-06-07	0	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	10.00	10.59	10.59	10.59	1,020	10.592	0.00%
2005-06-06	0	0.540	0.510	0.540	0.540	0.540	28,000	15,120	0.5400	10.59	10.00	10.59	10.59	10.59	1,427	10.592	0.00%
2005-06-03	0	0.540	0.510	0.540	0.540	0.540	28,000	15,120	0.5400	10.59	10.00	10.59	10.59	10.59	1,427	10.592	1.89%
2005-06-02	0	0.530	0.520	0.540	0.530	0.530	32,000	16,960	0.5300	10.40	10.20	10.59	10.40	10.40	1,631	10.396	-1.85%
2005-06-01	0	0.540	0.520	0.540	0.540	0.540	48,000	25,920	0.5400	10.59	10.20	10.59	10.59	10.59	2,447	10.592	0.00%
2005-05-31	0	0.540	0.520	0.540	0.540	0.540	24,000	12,960	0.5400	10.59	10.20	10.59	10.59	10.59	1,224	10.592	0.00%
2005-05-30	0	0.540	0.520	0.540	-	-	0	0	-	10.59	10.20	10.59	-	-	0	-	0.00%
2005-05-27	0	0.540	0.530	0.550	-	-	0	0	-	10.59	10.40	10.79	-	-	0	-	0.00%
2005-05-26	0	0.540	0.520	0.550	-	-	0	0	-	10.59	10.20	10.79	-	-	0	-	0.00%
2005-05-25	0	0.540	0.520	0.540	0.540	0.540	28,000	15,120	0.5400	10.59	10.20	10.59	10.59	10.59	1,427	10.592	0.00%
2005-05-24	0	0.540	0.520	0.550	0.540	0.540	80,000	43,200	0.5400	10.59	10.20	10.79	10.59	10.59	4,078	10.592	1.89%
2005-05-23	0	0.530	0.510	0.530	0.530	0.530	80,000	42,400	0.5300	10.40	10.00	10.40	10.40	10.40	4,078	10.396	-1.85%
2005-05-20	0	0.540	0.520	0.540	0.540	0.540	24,000	12,960	0.5400	10.59	10.20	10.59	10.59	10.59	1,224	10.592	0.00%
2005-05-19	0	0.540	0.530	0.540	0.540	0.540	32,000	17,280	0.5400	10.59	10.40	10.59	10.59	10.59	1,631	10.592	0.00%
2005-05-18	0	0.540	0.510	0.540	0.540	0.540	44,000	23,760	0.5400	10.59	10.00	10.59	10.59	10.59	2,243	10.592	0.00%
2005-05-17	0	0.540	0.510	0.540	0.540	0.540	44,000	23,760	0.5400	10.59	10.00	10.59	10.59	10.59	2,243	10.592	0.00%
2005-05-13	0	0.540	0.520	0.540	0.540	0.540	52,000	28,080	0.5400	10.59	10.20	10.59	10.59	10.59	2,651	10.592	0.00%
2005-05-12	0	0.540	0.520	0.540	0.540	0.540	48,000	25,920	0.5400	10.59	10.20	10.59	10.59	10.59	2,447	10.592	0.00%
2005-05-11	0	0.540	0.510	0.540	0.540	0.540	64,000	34,560	0.5400	10.59	10.00	10.59	10.59	10.59	3,263	10.592	0.00%
2005-05-10	0	0.540	0.520	0.540	0.540	0.540	32,000	17,280	0.5400	10.59	10.20	10.59	10.59	10.59	1,631	10.592	0.00%
2005-05-09	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	10.59	10.20	10.59	10.59	10.59	2,039	10.592	0.00%
2005-05-06	0	0.540	0.520	0.540	0.540	0.540	48,000	25,920	0.5400	10.59	10.20	10.59	10.59	10.59	2,447	10.592	0.00%
2005-05-05	0	0.540	0.520	0.560	0.540	0.540	88,000	47,520	0.5400	10.59	10.20	10.98	10.59	10.59	4,486	10.592	0.00%
2005-05-04	0	0.540	0.510	0.540	0.540	0.540	52,000	28,080	0.5400	10.59	10.00	10.59	10.59	10.59	2,651	10.592	0.00%
2005-05-03	0	0.540	0.510	0.540	0.540	0.540	60,000	32,400	0.5400	10.59	10.00	10.59	10.59	10.59	3,059	10.592	0.00%
2005-04-29	0	0.540	0.510	0.540	0.540	0.540	76,000	41,040	0.5400	10.59	10.00	10.59	10.59	10.59	3,875	10.592	0.00%
2005-04-28	0	0.540	0.510	0.540	0.540	0.540	64,000	34,560	0.5400	10.59	10.00	10.59	10.59	10.59	3,263	10.592	0.00%
2005-04-27	0	0.540	0.510	0.540	0.540	0.540	116,000	62,640	0.5400	10.59	10.00	10.59	10.59	10.59	5,914	10.592	0.00%
2005-04-26	0	0.540	0.510	0.540	0.540	0.540	200,000	108,000	0.5400	10.59	10.00	10.59	10.59	10.59	10,196	10.592	0.00%
2005-04-25	0	0.540	0.510	0.540	0.510	0.540	160,000	84,480	0.5280	10.59	10.00	10.59	10.00	10.59	8,157	10.357	-1.82%
2005-04-22	0	0.550	0.510	0.550	0.540	0.550	500,000	273,520	0.5470	10.79	10.00	10.79	10.59	10.79	25,490	10.730	1.85%
2005-04-21	0	0.540	-	0.540	0.540	0.540	88,000	47,520	0.5400	10.59	-	10.59	10.59	10.59	4,486	10.592	0.00%
2005-04-20	0	0.540	0.510	0.550	0.540	0.540	204,000	110,160	0.5400	10.59	10.00	10.79	10.59	10.59	10,400	10.592	0.00%
2005-04-19	0	0.540	0.510	0.550	0.530	0.540	388,000	207,120	0.5338	10.59	10.00	10.79	10.40	10.59	19,780	10.471	1.89%
2005-04-18	0	0.530	0.500	0.540	0.530	0.530	60,000	31,800	0.5300	10.40	9.808	10.59	10.40	10.40	3,059	10.396	0.00%
2005-04-15	0	0.530	0.500	0.530	0.530	0.530	36,000	19,080	0.5300	10.40	9.808	10.40	10.40	10.40	1,835	10.396	0.00%
2005-04-14	0	0.530	0.500	0.530	0.530	0.530	52,000	27,560	0.5300	10.40	9.808	10.40	10.40	10.40	2,651	10.396	0.00%
2005-04-13	0	0.530	0.500	0.530	0.530	0.530	64,000	33,920	0.5300	10.40	9.808	10.40	10.40	10.40	3,263	10.396	0.00%
2005-04-12	0	0.530	0.500	0.540	0.500	0.530	400,000	206,400	0.5160	10.40	9.808	10.59	9.808	10.40	20,392	10.122	0.00%
2005-04-11	0	0.530	-	0.530	0.530	0.530	56,000	29,680	0.5300	10.40	-	10.40	10.40	10.40	2,855	10.396	0.00%
2005-04-08	0	0.530	0.510	0.530	0.530	0.530	52,000	27,560	0.5300	10.40	10.00	10.40	10.40	10.40	2,651	10.396	0.00%
2005-04-07	0	0.530	0.520	0.530	0.530	0.530	96,000	50,880	0.5300	10.40	10.20	10.40	10.40	10.40	4,894	10.396	0.00%
2005-04-06	0	0.530	0.510	0.530	0.530	0.530	104,000	55,120	0.5300	10.40	10.00	10.40	10.40	10.40	5,302	10.396	0.00%
2005-04-04	0	0.530	0.510	0.530	0.530	0.540	84,000	44,640	0.5314	10.40	10.00	10.40	10.40	10.59	4,282	10.424	0.00%
2005-04-01	0	0.530	-	0.530	0.530	0.530	52,000	27,560	0.5300	10.40	-	10.40	10.40	10.40	2,651	10.396	0.00%
2005-03-31	0	0.530	0.510	0.530	0.530	0.530	80,000	42,400	0.5300	10.40	10.00	10.40	10.40	10.40	4,078	10.396	0.00%
2005-03-30	0	0.530	0.520	0.530	0.530	0.530	108,000	57,240	0.5300	10.40	10.20	10.40	10.40	10.40	5,506	10.396	0.00%
2005-03-29	0	0.530	0.510	0.530	0.530	0.530	140,000	74,200	0.5300	10.40	10.00	10.40	10.40	10.40	7,137	10.396	0.00%
2005-03-24	0	0.530	0.520	0.530	0.530	0.530	48,000	25,440	0.5300	10.40	10.20	10.40	10.40	10.40	2,447	10.396	-1.85%
2005-03-23	0	0.540	0.510	0.540	0.530	0.540	220,000	116,800	0.5309	10.59	10.00	10.59	10.40	10.59	11,216	10.414	0.00%
2005-03-22	0	0.540	0.510	0.540	0.540	0.540	16,000	8,640	0.5400	10.59	10.00	10.59	10.59	10.59	816	10.592	0.00%
2005-03-21	0	0.540	0.510	0.540	0.530	0.540	136,000	72,240	0.5312	10.59	10.00	10.59	10.40	10.59	6,933	10.419	0.00%
2005-03-18	0	0.540	0.510	0.540	0.540	0.540	12,000	6,480	0.5400	10.59	10.00	10.59	10.59	10.59	612	10.592	1.89%
2005-03-17	0	0.530	0.510	0.530	0.530	0.530	136,000	72,080	0.5300	10.40	10.00	10.40	10.40	10.40	6,933	10.396	0.00%
2005-03-16	0	0.530	0.510	0.530	0.540	0.540	72,000	38,880	0.5400	10.40	10.00	10.40	10.59	10.59	3,671	10.592	0.00%
2005-03-15	0	0.530	0.510	0.530	0.530	0.540	168,000	89,120	0.5305	10.40	10.00	10.40	10.40	10.59	8,565	10.405	-1.85%
2005-03-14	0	0.540	0.510	0.540	0.530	0.540	180,000	95,600	0.5311	10.59	10.00	10.59	10.40	10.59	9,176	10.418	0.00%
2005-03-11	0	0.540	0.510	0.540	0.540	0.540	52,000	28,080	0.5400	10.59	10.00	10.59	10.59	10.59	2,651	10.592	0.00%
2005-03-10	0	0.540	0.510	0.540	0.510	0.540	96,000	49,920	0.5200	10.59	10.00	10.59	10.00	10.59	4,894	10.200	0.00%
2005-03-09	0	0.540	0.510	0.540	0.540	0.540	68,000	36,720	0.5400	10.59	10.00	10.59	10.59	10.59	3,467	10.592	0.00%
2005-03-08	0	0.540	0.520	0.540	0.540	0.540	56,000	30,240	0.5400	10.59	10.20	10.59	10.59	10.59	2,855	10.592	0.00%
2005-03-07	0	0.540	0.520	0.540	0.540	0.540	188,000	101,520	0.5400	10.59	10.20	10.59	10.59	10.59	9,584	10.592	0.00%
2005-03-04	0	0.540	0.500	0.540	0.530	0.540	120,000	63,760	0.5313	10.59	9.808	10.59	10.40	10.59	6,118	10.422	0.00%
2005-03-03	0	0.540	-	0.540	0.540	0.540	76,000	41,040	0.5400	10.59	-	10.59	10.59	10.59	3,875	10.592	0.00%
2005-03-02	0	0.540	0.520	0.540	0.540	0.540	24,000	12,960	0.5400	10.59	10.20	10.59	10.59	10.59	1,224	10.592	1.89%
2005-03-01	0	0.530	0.530	0.540	0.530	0.530	120,000	63,600	0.5300	10.40	10.40	10.59	10.40	10.40	6,118	10.396	-1.85%
2005-02-28	0	0.540	0.520	0.540	0.530	0.540	84,000	44,760	0.5329	10.59	10.20	10.59	10.40	10.59	4,282	10.452	1.89%
2005-02-25	0	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	10.40	10.00	10.40	10.40	10.40	1,020	10.396	0.00%
2005-02-24	0	0.530	0.510	0.530	0.530	0.530	60,000	31,800	0.5300	10.40	10.00	10.40	10.40	10.40	3,059	10.396	0.00%
2005-02-23	0	0.530	0.510	0.530	0.530	0.530	64,000	33,920	0.5300	10.40	10.00	10.40	10.40	10.40	3,263	10.396	-1.85%
2005-02-22	0	0.540	0.510	0.540	0.540	0.540	32,000	17,280	0.5400	10.59	10.00	10.59	10.59	10.59	1,631	10.592	0.00%
2005-02-21	0	0.540	0.495	0.540	0.540	0.540	36,000	19,440	0.5400	10.59	9.710	10.59	10.59	10.59	1,835	10.592	1.89%
2005-02-18	0	0.530	0.480	0.530	0.530	0.530	32,000	16,960	0.5300	10.40	9.415	10.40	10.40	10.40	1,631	10.396	-1.85%
2005-02-17	0	0.540	0.480	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	9.415	10.59	10.59	10.59	1,020	10.592	0.00%
2005-02-16	0	0.540	0.480	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	9.415	10.59	10.59	10.59	1,020	10.592	0.00%
2005-02-15	0	0.540	0.480	0.540	0.540	0.540	12,000	6,480	0.5400	10.59	9.415	10.59	10.59	10.59	612	10.592	0.00%
2005-02-14	0	0.540	0.480	0.540	0.540	0.540	132,000	71,280	0.5400	10.59	9.415	10.59	10.59	10.59	6,729	10.592	1.89%
2005-02-08	0	0.530	0.480	0.530	0.530	0.530	140,000	74,200	0.5300	10.40	9.415	10.40	10.40	10.40	7,137	10.396	0.00%
2005-02-07	0	0.530	0.480	0.530	0.530	0.530	112,000	59,360	0.5300	10.40	9.415	10.40	10.40	10.40	5,710	10.396	0.00%
2005-02-04	0	0.530	0.480	0.530	0.530	0.530	72,000	38,160	0.5300	10.40	9.415	10.40	10.40	10.40	3,671	10.396	0.00%
2005-02-03	0	0.530	0.500	0.530	0.530	0.530	32,000	16,960	0.5300	10.40	9.808	10.40	10.40	10.40	1,631	10.396	-1.85%
2005-02-02	0	0.540	0.480	0.540	0.540	0.540	44,000	23,760	0.5400	10.59	9.415	10.59	10.59	10.59	2,243	10.592	0.00%
2005-02-01	0	0.540	0.480	0.540	0.540	0.540	20,000	10,800	0.5400	10.59	9.415	10.59	10.59	10.59	1,020	10.592	1.89%
2005-01-31	0	0.530	0.480	0.530	0.530	0.530	64,000	33,920	0.5300	10.40	9.415	10.40	10.40	10.40	3,263	10.396	0.00%
2005-01-28	0	0.530	0.480	0.530	0.530	0.530	12,000	6,360	0.5300	10.40	9.415	10.40	10.40	10.40	612	10.396	0.00%
2005-01-27	0	0.530	0.480	0.530	0.530	0.530	44,000	23,320	0.5300	10.40	9.415	10.40	10.40	10.40	2,243	10.396	0.00%
2005-01-26	0	0.530	0.480	0.530	0.530	0.530	12,000	6,360	0.5300	10.40	9.415	10.40	10.40	10.40	612	10.396	0.00%
2005-01-25	0	0.530	0.480	0.530	0.530	0.530	52,000	27,560	0.5300	10.40	9.415	10.40	10.40	10.40	2,651	10.396	0.00%
2005-01-24	0	0.530	0.480	0.530	0.530	0.530	52,000	27,560	0.5300	10.40	9.415	10.40	10.40	10.40	2,651	10.396	0.00%
2005-01-21	0	0.530	0.480	0.530	0.530	0.530	64,000	33,920	0.5300	10.40	9.415	10.40	10.40	10.40	3,263	10.396	-1.85%
2005-01-20	0	0.540	0.480	0.540	0.540	0.540	44,000	23,760	0.5400	10.59	9.415	10.59	10.59	10.59	2,243	10.592	1.89%
2005-01-19	0	0.530	0.480	0.530	0.530	0.530	60,000	31,800	0.5300	10.40	9.415	10.40	10.40	10.40	3,059	10.396	0.00%
2005-01-18	0	0.530	0.480	0.530	0.530	0.530	48,000	25,440	0.5300	10.40	9.415	10.40	10.40	10.40	2,447	10.396	-1.85%
2005-01-17	0	0.540	0.480	0.540	0.540	0.540	52,000	28,080	0.5400	10.59	9.415	10.59	10.59	10.59	2,651	10.592	1.89%
2005-01-14	0	0.530	0.500	0.530	0.530	0.530	84,000	44,520	0.5300	10.40	9.808	10.40	10.40	10.40	4,282	10.396	0.00%
2005-01-13	0	0.530	0.490	0.530	0.530	0.530	84,000	44,520	0.5300	10.40	9.612	10.40	10.40	10.40	4,282	10.396	-1.85%
2005-01-12	0	0.550	0.490	0.550	0.490	0.550	56,000	30,400	0.5429	10.59	9.437	10.59	9.437	10.59	2,908	10.455	1.85%
2005-01-11	0	0.540	0.520	0.540	0.540	0.540	72,000	38,880	0.5400	10.40	10.01	10.40	10.40	10.40	3,739	10.400	0.00%
2005-01-10	0	0.540	0.495	0.540	0.540	0.540	80,000	43,200	0.5400	10.40	9.533	10.40	10.40	10.40	4,154	10.400	-1.82%
2005-01-07	0	0.550	0.495	0.550	0.550	0.550	36,000	19,800	0.5500	10.59	9.533	10.59	10.59	10.59	1,869	10.592	0.00%
2005-01-06	0	0.550	0.500	0.550	0.540	0.550	100,000	54,800	0.5480	10.59	9.629	10.59	10.40	10.59	5,192	10.554	0.00%
2005-01-05	0	0.550	0.490	0.550	0.550	0.550	12,000	6,600	0.5500	10.59	9.437	10.59	10.59	10.59	623	10.592	0.00%
2005-01-04	0	0.550	0.500	0.550	0.550	0.550	256,000	140,800	0.5500	10.59	9.629	10.59	10.59	10.59	13,293	10.592	1.85%
2005-01-03	0	0.540	0.490	0.540	0.540	0.540	52,000	28,080	0.5400	10.40	9.437	10.40	10.40	10.40	2,700	10.400	0.00%
2004-12-31	0	0.540	0.500	0.540	0.540	0.540	44,000	23,760	0.5400	10.40	9.629	10.40	10.40	10.40	2,285	10.400	-1.82%
2004-12-30	0	0.550	0.510	0.550	0.550	0.550	60,000	33,000	0.5500	10.59	9.822	10.59	10.59	10.59	3,115	10.592	1.85%
2004-12-29	0	0.540	0.520	0.540	0.520	0.560	168,000	89,040	0.5300	10.40	10.01	10.40	10.01	10.78	8,723	10.207	-1.82%
2004-12-28	0	0.550	0.510	0.550	0.550	0.550	28,000	15,400	0.5500	10.59	9.822	10.59	10.59	10.59	1,454	10.592	0.00%
2004-12-24	0	0.550	0.500	0.550	0.550	0.560	28,000	15,600	0.5571	10.59	9.629	10.59	10.59	10.78	1,454	10.730	0.00%
2004-12-23	0	0.550	0.490	0.550	0.550	0.550	64,000	35,200	0.5500	10.59	9.437	10.59	10.59	10.59	3,323	10.592	0.00%
2004-12-22	0	0.550	0.500	0.550	0.550	0.550	84,000	46,200	0.5500	10.59	9.629	10.59	10.59	10.59	4,362	10.592	0.00%
2004-12-21	0	0.550	0.510	0.560	0.550	0.550	40,000	22,000	0.5500	10.59	9.822	10.78	10.59	10.59	2,077	10.592	-1.79%
2004-12-20	0	0.560	0.490	0.560	0.560	0.560	44,000	24,640	0.5600	10.78	9.437	10.78	10.78	10.78	2,285	10.785	0.00%
2004-12-17	0	0.560	0.500	0.560	0.560	0.560	92,000	51,520	0.5600	10.78	9.629	10.78	10.78	10.78	4,777	10.785	0.00%
2004-12-16	0	0.560	-	0.560	0.560	0.560	148,000	82,880	0.5600	10.78	-	10.78	10.78	10.78	7,685	10.785	0.00%
2004-12-15	0	0.560	0.500	0.560	0.550	0.570	336,000	188,200	0.5601	10.78	9.629	10.78	10.59	10.98	17,447	10.787	-1.75%
2004-12-14	0	0.570	0.570	0.580	0.540	0.560	380,000	209,600	0.5516	10.98	10.98	11.17	10.40	10.78	19,731	10.623	3.64%
2004-12-13	0	0.550	0.530	0.550	0.530	0.550	164,000	89,160	0.5437	10.59	10.21	10.59	10.21	10.59	8,516	10.470	0.00%
2004-12-10	0	0.550	0.530	0.550	0.550	0.550	64,000	35,200	0.5500	10.59	10.21	10.59	10.59	10.59	3,323	10.592	0.00%
2004-12-09	0	0.550	0.530	0.550	0.530	0.560	116,000	63,320	0.5459	10.59	10.21	10.59	10.21	10.78	6,023	10.513	0.00%
2004-12-08	0	0.550	0.520	0.550	0.540	0.550	188,000	102,400	0.5447	10.59	10.01	10.59	10.40	10.59	9,762	10.490	-1.79%
2004-12-07	0	0.560	0.530	0.560	0.560	0.560	36,000	20,160	0.5600	10.78	10.21	10.78	10.78	10.78	1,869	10.785	-1.75%
2004-12-06	0	0.570	0.520	0.570	0.570	0.570	84,000	47,880	0.5700	10.98	10.01	10.98	10.98	10.98	4,362	10.977	0.00%
2004-12-03	0	0.570	0.530	0.570	0.560	0.570	524,000	297,440	0.5676	10.98	10.21	10.98	10.78	10.98	27,208	10.932	1.79%
2004-12-02	0	0.560	0.530	0.560	0.540	0.560	604,000	330,480	0.5472	10.78	10.21	10.78	10.40	10.78	31,362	10.537	1.82%
2004-12-01	0	0.550	0.530	0.550	0.550	0.550	112,000	61,600	0.5500	10.59	10.21	10.59	10.59	10.59	5,816	10.592	0.00%
2004-11-30	0	0.550	0.530	0.550	0.550	0.550	64,000	35,200	0.5500	10.59	10.21	10.59	10.59	10.59	3,323	10.592	0.00%
2004-11-29	0	0.550	0.530	0.550	0.550	0.550	112,000	61,600	0.5500	10.59	10.21	10.59	10.59	10.59	5,816	10.592	0.00%
2004-11-26	0	0.550	0.540	0.550	0.550	0.560	96,000	53,720	0.5596	10.59	10.40	10.59	10.59	10.78	4,985	10.777	-3.51%
2004-11-25	0	0.570	0.550	0.570	0.550	0.570	260,000	146,600	0.5638	10.98	10.59	10.98	10.59	10.98	13,500	10.859	0.00%
2004-11-24	0	0.570	0.550	0.570	0.540	0.570	480,000	271,800	0.5663	10.98	10.59	10.98	10.40	10.98	24,924	10.905	3.64%
2004-11-23	0	0.550	0.530	0.550	0.530	0.550	532,000	284,760	0.5353	10.59	10.21	10.59	10.21	10.59	27,624	10.308	3.77%
2004-11-22	0	0.530	0.480	0.530	0.530	0.530	40,000	21,200	0.5300	10.21	9.244	10.21	10.21	10.21	2,077	10.207	0.00%
2004-11-19	0	0.530	0.480	0.530	0.530	0.530	28,000	14,840	0.5300	10.21	9.244	10.21	10.21	10.21	1,454	10.207	0.00%
2004-11-18	0	0.530	0.480	0.530	0.520	0.530	148,000	77,960	0.5268	10.21	9.244	10.21	10.01	10.21	7,685	10.145	-1.85%
2004-11-17	0	0.540	0.480	0.540	0.540	0.540	140,000	75,600	0.5400	10.40	9.244	10.40	10.40	10.40	7,269	10.400	0.00%
2004-11-16	0	0.540	0.480	0.540	0.540	0.540	112,000	60,480	0.5400	10.40	9.244	10.40	10.40	10.40	5,816	10.400	0.00%
2004-11-15	0	0.540	0.500	0.540	0.540	0.540	60,000	32,400	0.5400	10.40	9.629	10.40	10.40	10.40	3,115	10.400	0.00%
2004-11-12	0	0.540	0.480	0.540	0.540	0.540	128,000	69,120	0.5400	10.40	9.244	10.40	10.40	10.40	6,646	10.400	0.00%
2004-11-11	0	0.540	0.530	0.540	0.540	0.540	24,000	12,960	0.5400	10.40	10.21	10.40	10.40	10.40	1,246	10.400	0.00%
2004-11-10	0	0.540	0.480	0.540	0.540	0.540	124,000	66,960	0.5400	10.40	9.244	10.40	10.40	10.40	6,439	10.400	0.00%
2004-11-09	0	0.540	0.480	0.540	0.540	0.540	32,000	17,280	0.5400	10.40	9.244	10.40	10.40	10.40	1,662	10.400	0.00%
2004-11-08	0	0.540	0.520	0.540	0.530	0.540	32,000	17,160	0.5363	10.40	10.01	10.40	10.21	10.40	1,662	10.328	0.00%
2004-11-05	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	10.40	10.01	10.40	10.40	10.40	2,077	10.400	0.00%
2004-11-04	0	0.540	0.520	0.540	0.530	0.540	112,000	60,360	0.5389	10.40	10.01	10.40	10.21	10.40	5,816	10.379	0.00%
2004-11-03	0	0.540	0.520	0.540	0.540	0.540	124,000	66,960	0.5400	10.40	10.01	10.40	10.40	10.40	6,439	10.400	0.00%
2004-11-02	0	0.540	0.530	0.540	0.530	0.540	536,000	286,440	0.5344	10.40	10.21	10.40	10.21	10.40	27,832	10.292	0.00%
2004-11-01	0	0.540	0.520	0.540	0.540	0.540	48,000	25,920	0.5400	10.40	10.01	10.40	10.40	10.40	2,492	10.400	0.00%
2004-10-29	0	0.540	0.510	0.540	0.540	0.540	144,000	77,760	0.5400	10.40	9.822	10.40	10.40	10.40	7,477	10.400	0.00%
2004-10-28	0	0.540	0.510	0.540	0.540	0.540	76,000	41,040	0.5400	10.40	9.822	10.40	10.40	10.40	3,946	10.400	1.89%
2004-10-27	0	0.530	0.510	0.530	0.530	0.530	76,000	40,280	0.5300	10.21	9.822	10.21	10.21	10.21	3,946	10.207	0.00%
2004-10-26	0	0.530	0.510	0.530	0.530	0.530	76,000	40,280	0.5300	10.21	9.822	10.21	10.21	10.21	3,946	10.207	0.00%
2004-10-25	0	0.530	0.510	0.530	0.530	0.530	72,000	38,160	0.5300	10.21	9.822	10.21	10.21	10.21	3,739	10.207	-1.85%
2004-10-21	0	0.540	0.510	0.540	0.540	0.540	100,000	54,000	0.5400	10.40	9.822	10.40	10.40	10.40	5,192	10.400	0.00%
2004-10-20	0	0.540	-	0.540	0.540	0.540	60,000	32,400	0.5400	10.40	-	10.40	10.40	10.40	3,115	10.400	0.00%
2004-10-19	0	0.540	0.520	0.540	0.530	0.540	400,000	215,760	0.5394	10.40	10.01	10.40	10.21	10.40	20,770	10.388	1.89%
2004-10-18	0	0.530	0.520	0.530	0.520	0.530	404,000	210,640	0.5214	10.21	10.01	10.21	10.01	10.21	20,977	10.041	0.00%
2004-10-15	0	0.530	0.510	0.530	0.530	0.530	76,000	40,280	0.5300	10.21	9.822	10.21	10.21	10.21	3,946	10.207	0.00%
2004-10-14	0	0.530	0.510	0.530	0.530	0.530	100,000	53,000	0.5300	10.21	9.822	10.21	10.21	10.21	5,192	10.207	0.00%
2004-10-13	0	0.530	0.520	0.530	0.530	0.530	52,000	27,560	0.5300	10.21	10.01	10.21	10.21	10.21	2,700	10.207	0.00%
2004-10-12	0	0.530	0.520	0.530	0.530	0.530	80,000	42,400	0.5300	10.21	10.01	10.21	10.21	10.21	4,154	10.207	-1.85%
2004-10-11	0	0.540	0.520	0.540	0.540	0.540	240,000	129,600	0.5400	10.40	10.01	10.40	10.40	10.40	12,462	10.400	0.00%
2004-10-08	0	0.540	0.510	0.580	0.520	0.540	440,000	233,600	0.5309	10.40	9.822	11.17	10.01	10.40	22,847	10.225	0.00%
2004-10-07	0	0.540	0.520	0.540	0.540	0.540	128,000	69,120	0.5400	10.40	10.01	10.40	10.40	10.40	6,646	10.400	0.00%
2004-10-06	0	0.540	0.520	0.540	0.540	0.540	60,000	32,400	0.5400	10.40	10.01	10.40	10.40	10.40	3,115	10.400	0.00%
2004-10-05	0	0.540	0.520	0.540	0.520	0.540	120,000	64,720	0.5393	10.40	10.01	10.40	10.01	10.40	6,231	10.387	0.00%
2004-10-04	0	0.540	0.530	0.540	0.540	0.540	140,000	75,600	0.5400	10.40	10.21	10.40	10.40	10.40	7,269	10.400	0.00%
2004-09-30	0	0.540	0.530	0.540	0.540	0.540	420,000	226,800	0.5400	10.40	10.21	10.40	10.40	10.40	21,808	10.400	0.00%
2004-09-28	0	0.540	0.520	0.540	0.530	0.540	232,000	123,280	0.5314	10.40	10.01	10.40	10.21	10.40	12,046	10.234	1.89%
2004-09-27	0	0.530	0.520	0.530	0.520	0.530	220,000	114,600	0.5209	10.21	10.01	10.21	10.01	10.21	11,423	10.032	0.00%
2004-09-24	0	0.530	0.520	0.540	0.530	0.530	60,000	31,800	0.5300	10.21	10.01	10.40	10.21	10.21	3,115	10.207	0.00%
2004-09-23	0	0.530	0.520	0.530	0.530	0.530	240,000	127,200	0.5300	10.21	10.01	10.21	10.21	10.21	12,462	10.207	0.00%
2004-09-22	0	0.530	0.520	0.530	0.520	0.530	360,000	188,800	0.5244	10.21	10.01	10.21	10.01	10.21	18,693	10.100	0.00%
2004-09-21	0	0.530	0.520	0.530	0.530	0.530	252,000	133,560	0.5300	10.21	10.01	10.21	10.21	10.21	13,085	10.207	0.00%
2004-09-20	0	0.530	0.520	0.530	0.520	0.530	272,000	142,560	0.5241	10.21	10.01	10.21	10.01	10.21	14,123	10.094	0.00%
2004-09-17	0	0.530	0.520	0.530	0.530	0.530	52,000	27,560	0.5300	10.21	10.01	10.21	10.21	10.21	2,700	10.207	0.00%
2004-09-16	0	0.530	0.520	0.530	0.530	0.530	44,000	23,320	0.5300	10.21	10.01	10.21	10.21	10.21	2,285	10.207	-1.85%
2004-09-15	0	0.540	0.520	0.540	0.540	0.540	32,000	17,280	0.5400	10.40	10.01	10.40	10.40	10.40	1,662	10.400	-1.82%
2004-09-14	0	0.550	0.520	0.550	0.550	0.550	324,000	178,200	0.5500	10.59	10.01	10.59	10.59	10.59	16,824	10.592	1.85%
2004-09-13	0	0.540	0.520	0.540	0.520	0.540	480,000	253,200	0.5275	10.40	10.01	10.40	10.01	10.40	24,924	10.159	0.00%
2004-09-10	0	0.540	0.510	0.540	0.540	0.540	56,000	30,240	0.5400	10.40	9.822	10.40	10.40	10.40	2,908	10.400	0.00%
2004-09-09	0	0.540	0.510	0.540	0.540	0.550	556,000	304,280	0.5473	10.40	9.822	10.40	10.40	10.59	28,870	10.540	0.00%
2004-09-08	0	0.540	0.500	0.540	0.520	0.540	412,000	217,360	0.5276	10.40	9.629	10.40	10.01	10.40	21,393	10.160	1.89%
2004-09-07	0	0.530	0.510	0.530	0.510	0.530	296,000	154,160	0.5208	10.21	9.822	10.21	9.822	10.21	15,370	10.030	0.00%
2004-09-06	0	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	10.21	10.01	10.21	10.21	10.21	3,115	10.207	-1.85%
2004-09-03	0	0.540	0.510	0.540	0.530	0.540	240,000	127,600	0.5317	10.40	9.822	10.40	10.21	10.40	12,462	10.239	0.00%
2004-09-02	0	0.540	0.510	0.540	0.540	0.550	604,000	329,160	0.5450	10.40	9.822	10.40	10.40	10.59	31,362	10.495	0.00%
2004-09-01	0	0.540	0.510	0.540	0.510	0.540	308,000	160,320	0.5205	10.40	9.822	10.40	9.822	10.40	15,993	10.025	3.85%
2004-08-31	0	0.520	0.520	0.530	0.500	0.530	60,000	31,200	0.5200	10.01	10.01	10.21	9.629	10.21	3,115	10.015	-1.89%
2004-08-30	0	0.530	0.480	0.540	0.500	0.530	208,000	109,000	0.5240	10.21	9.244	10.40	9.629	10.21	10,800	10.092	-1.85%
2004-08-27	0	0.540	0.500	0.540	0.540	0.540	100,000	54,000	0.5400	10.40	9.629	10.40	10.40	10.40	5,192	10.400	3.85%
2004-08-26	0	0.520	0.480	0.540	0.500	0.520	108,000	56,000	0.5185	10.01	9.244	10.40	9.629	10.01	5,608	9.9860	0.00%
2004-08-25	0	0.520	0.510	0.520	0.495	0.550	580,000	314,700	0.5426	10.01	9.822	10.01	9.533	10.59	30,116	10.450	-3.70%
2004-08-24	0	0.540	-	0.540	0.520	0.540	476,000	250,320	0.5259	10.40	-	10.40	10.01	10.40	24,716	10.128	0.00%
2004-08-23	0	0.540	-	0.540	0.540	0.550	500,000	273,000	0.5460	10.40	-	10.40	10.40	10.59	25,962	10.515	0.00%
2004-08-20	0	0.540	0.500	0.540	0.530	0.550	600,000	322,080	0.5368	10.40	9.629	10.40	10.21	10.59	31,155	10.338	0.00%
2004-08-19	0	0.540	0.500	0.560	0.510	0.540	848,000	444,560	0.5242	10.40	9.629	10.78	9.822	10.40	44,032	10.096	6.93%
2004-08-18	0	0.530	0.520	0.580	0.495	0.530	764,000	388,080	0.5080	9.726	9.542	10.64	9.083	9.726	41,634	9.3212	6.00%
2004-08-17	0	0.500	0.480	0.500	0.495	0.510	264,000	131,240	0.4971	9.175	8.808	9.175	9.083	9.359	14,387	9.1223	0.00%
2004-08-16	0	0.500	0.480	0.500	0.480	0.510	100,000	48,760	0.4876	9.175	8.808	9.175	8.808	9.359	5,449	8.9476	-3.85%
2004-08-13	0	0.520	0.485	0.520	0.485	0.520	112,000	55,860	0.4988	9.542	8.900	9.542	8.900	9.542	6,103	9.1522	0.00%
2004-08-12	0	0.520	0.485	0.520	0.520	0.520	40,000	20,800	0.5200	9.542	8.900	9.542	9.542	9.542	2,180	9.5422	0.00%
2004-08-11	0	0.520	0.485	0.520	0.520	0.520	36,000	18,720	0.5200	9.542	8.900	9.542	9.542	9.542	1,962	9.5422	0.00%
2004-08-10	0	0.520	0.460	0.520	0.520	0.520	60,000	31,200	0.5200	9.542	8.441	9.542	9.542	9.542	3,270	9.5422	0.00%
2004-08-09	0	0.520	0.460	0.520	0.500	0.520	44,000	22,320	0.5073	9.542	8.441	9.542	9.175	9.542	2,398	9.3086	0.00%
2004-08-06	0	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	9.542	9.175	9.542	9.542	9.542	1,090	9.5422	-1.89%
2004-08-05	0	0.530	0.500	0.530	0.520	0.530	88,000	46,240	0.5255	9.726	9.175	9.726	9.542	9.726	4,796	9.6423	1.92%
2004-08-04	0	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	9.542	9.175	9.542	9.542	9.542	1,090	9.5422	0.00%
2004-08-03	0	0.520	0.500	0.520	0.520	0.520	40,000	20,800	0.5200	9.542	9.175	9.542	9.542	9.542	2,180	9.5422	0.00%
2004-08-02	0	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	9.542	9.175	9.542	9.542	9.542	654	9.5422	-1.89%
2004-07-30	0	0.530	0.480	0.530	0.500	0.530	128,000	66,080	0.5163	9.726	8.808	9.726	9.175	9.726	6,975	9.4733	1.92%
2004-07-29	0	0.520	0.480	0.520	0.520	0.520	76,000	39,520	0.5200	9.542	8.808	9.542	9.542	9.542	4,142	9.5422	1.96%
2004-07-28	0	0.510	0.470	0.510	0.510	0.510	24,000	12,240	0.5100	9.359	8.625	9.359	9.359	9.359	1,308	9.3587	-1.92%
2004-07-27	0	0.520	0.480	0.520	0.500	0.520	24,000	12,400	0.5167	9.542	8.808	9.542	9.175	9.542	1,308	9.4810	1.96%
2004-07-26	0	0.510	-	0.510	0.510	0.510	20,000	10,200	0.5100	9.359	-	9.359	9.359	9.359	1,090	9.3587	-1.92%
2004-07-23	0	0.520	0.495	0.520	0.520	0.520	24,000	12,480	0.5200	9.542	9.083	9.542	9.542	9.542	1,308	9.5422	-1.89%
2004-07-22	0	0.530	0.530	0.540	0.520	0.530	180,000	95,200	0.5289	9.726	9.726	9.909	9.542	9.726	9,809	9.7053	3.92%
2004-07-21	0	0.510	0.490	0.520	0.500	0.510	144,000	72,440	0.5031	9.359	8.992	9.542	9.175	9.359	7,847	9.2312	-1.92%
2004-07-20	0	0.520	-	0.520	0.520	0.520	28,000	14,560	0.5200	9.542	-	9.542	9.542	9.542	1,526	9.5422	-1.89%
2004-07-19	0	0.530	0.510	0.530	0.510	0.530	108,000	55,880	0.5174	9.726	9.359	9.726	9.359	9.726	5,885	9.4946	0.00%
2004-07-16	0	0.530	0.500	0.540	0.530	0.530	48,000	25,440	0.5300	9.726	9.175	9.909	9.726	9.726	2,616	9.7257	0.00%
2004-07-15	0	0.530	0.510	0.530	0.530	0.530	36,000	19,080	0.5300	9.726	9.359	9.726	9.726	9.726	1,962	9.7257	0.00%
2004-07-14	0	0.530	0.510	0.530	0.530	0.530	108,000	57,240	0.5300	9.726	9.359	9.726	9.726	9.726	5,885	9.7257	0.00%
2004-07-13	0	0.530	0.530	0.540	0.530	0.530	92,000	48,760	0.5300	9.726	9.726	9.909	9.726	9.726	5,014	9.7257	0.00%
2004-07-12	0	0.530	0.485	0.530	0.520	0.530	104,000	54,800	0.5269	9.726	8.900	9.726	9.542	9.726	5,667	9.6692	0.00%
2004-07-09	0	0.530	0.510	0.540	0.530	0.530	88,000	46,640	0.5300	9.726	9.359	9.909	9.726	9.726	4,796	9.7257	0.00%
2004-07-08	0	0.530	0.460	0.530	0.530	0.530	32,000	16,960	0.5300	9.726	8.441	9.726	9.726	9.726	1,744	9.7257	0.00%
2004-07-07	0	0.530	0.500	0.530	0.530	0.530	28,000	14,840	0.5300	9.726	9.175	9.726	9.726	9.726	1,526	9.7257	0.00%
2004-07-06	0	0.530	0.460	0.530	0.530	0.540	72,000	38,360	0.5328	9.726	8.441	9.726	9.726	9.909	3,924	9.7766	-1.85%
2004-07-05	0	0.540	-	0.540	0.530	0.540	68,000	36,240	0.5329	9.909	-	9.909	9.726	9.909	3,706	9.7796	1.89%
2004-07-02	0	0.530	0.480	0.530	0.530	0.530	32,000	16,960	0.5300	9.726	8.808	9.726	9.726	9.726	1,744	9.7257	0.00%
2004-06-30	0	0.530	0.490	0.530	0.490	0.530	184,000	92,120	0.5007	9.726	8.992	9.726	8.992	9.726	10,027	9.1871	0.00%
2004-06-29	0	0.530	0.330	0.530	0.530	0.530	20,000	10,600	0.5300	9.726	6.056	9.726	9.726	9.726	1,090	9.7257	0.00%
2004-06-28	0	0.530	0.300	0.530	0.530	0.530	20,000	10,600	0.5300	9.726	5.505	9.726	9.726	9.726	1,090	9.7257	0.00%
2004-06-25	0	0.530	0.305	0.530	0.500	0.530	88,000	45,080	0.5123	9.726	5.597	9.726	9.175	9.726	4,796	9.4004	-1.85%
2004-06-24	0	0.540	-	0.540	0.540	0.540	36,000	19,440	0.5400	9.909	-	9.909	9.909	9.909	1,962	9.9092	0.00%
2004-06-23	0	0.540	0.450	0.540	0.530	0.540	48,000	25,520	0.5317	9.909	8.258	9.909	9.726	9.909	2,616	9.7562	1.89%
2004-06-21	0	0.530	0.310	0.530	0.530	0.530	20,000	10,600	0.5300	9.726	5.689	9.726	9.726	9.726	1,090	9.7257	-1.85%
2004-06-18	0	0.540	0.300	0.540	0.540	0.540	20,000	10,800	0.5400	9.909	5.505	9.909	9.909	9.909	1,090	9.9092	0.00%
2004-06-17	0	0.540	0.300	0.540	0.540	0.540	20,000	10,800	0.5400	9.909	5.505	9.909	9.909	9.909	1,090	9.9092	0.00%
2004-06-16	0	0.540	0.300	0.540	0.530	0.540	28,000	15,080	0.5386	9.909	5.505	9.909	9.726	9.909	1,526	9.8830	0.00%
2004-06-15	0	0.540	0.300	0.540	0.540	0.540	20,000	10,800	0.5400	9.909	5.505	9.909	9.909	9.909	1,090	9.9092	0.00%
2004-06-14	0	0.540	0.400	0.540	0.540	0.540	32,000	17,280	0.5400	9.909	7.340	9.909	9.909	9.909	1,744	9.9092	0.00%
2004-06-11	0	0.540	0.400	0.540	0.540	0.540	52,000	28,080	0.5400	9.909	7.340	9.909	9.909	9.909	2,834	9.9092	0.00%
2004-06-10	0	0.540	-	0.540	0.540	0.540	20,000	10,800	0.5400	9.909	-	9.909	9.909	9.909	1,090	9.9092	0.00%
2004-06-09	0	0.540	0.520	0.540	0.520	0.540	44,000	23,200	0.5273	9.909	9.542	9.909	9.542	9.909	2,398	9.6756	-1.82%
2004-06-08	0	0.550	0.480	0.550	0.540	0.550	100,000	54,400	0.5440	10.09	8.808	10.09	9.909	10.09	5,449	9.9826	0.00%
2004-06-07	0	0.550	0.400	0.550	0.540	0.550	116,000	63,200	0.5448	10.09	7.340	10.09	9.909	10.09	6,321	9.9978	1.85%
2004-06-04	0	0.540	0.300	0.580	0.520	0.540	172,000	90,760	0.5277	9.909	5.505	10.64	9.542	9.909	9,373	9.6830	3.85%
2004-06-03	0	0.520	0.400	0.520	0.530	0.530	4,000	2,120	0.5300	9.542	7.340	9.542	9.726	9.726	218	9.7257	-3.70%
2004-06-02	0	0.540	-	0.580	0.530	0.540	100,000	53,400	0.5340	9.909	-	10.64	9.726	9.909	5,449	9.7991	1.89%
2004-06-01	0	0.530	0.510	0.530	0.510	0.530	48,000	24,880	0.5183	9.726	9.359	9.726	9.359	9.726	2,616	9.5116	0.00%
2004-05-31	0	0.530	0.500	0.530	0.530	0.530	20,000	10,600	0.5300	9.726	9.175	9.726	9.726	9.726	1,090	9.7257	0.00%
2004-05-28	0	0.530	-	0.530	0.530	0.530	12,000	6,360	0.5300	9.726	-	9.726	9.726	9.726	654	9.7257	0.00%
2004-05-27	0	0.530	0.480	0.530	0.530	0.530	8,000	4,240	0.5300	9.726	8.808	9.726	9.726	9.726	436	9.7257	0.00%
2004-05-25	0	0.530	-	0.530	0.530	0.530	12,000	6,360	0.5300	9.726	-	9.726	9.726	9.726	654	9.7257	0.00%
2004-05-24	0	0.530	0.480	0.530	0.530	0.530	8,000	4,240	0.5300	9.726	8.808	9.726	9.726	9.726	436	9.7257	0.00%
2004-05-21	0	0.530	-	0.530	0.520	0.530	24,000	12,520	0.5217	9.726	-	9.726	9.542	9.726	1,308	9.5727	0.00%
2004-05-20	0	0.530	0.500	0.530	0.530	0.530	12,000	6,360	0.5300	9.726	9.175	9.726	9.726	9.726	654	9.7257	0.00%
2004-05-19	0	0.530	0.400	0.530	0.530	0.530	8,000	4,240	0.5300	9.726	7.340	9.726	9.726	9.726	436	9.7257	0.00%
2004-05-18	0	0.530	0.300	0.530	0.530	0.530	12,000	6,360	0.5300	9.726	5.505	9.726	9.726	9.726	654	9.7257	1.92%
2004-05-17	0	0.520	0.300	0.520	0.530	0.530	12,000	6,360	0.5300	9.542	5.505	9.542	9.726	9.726	654	9.7257	-1.89%
2004-05-14	0	0.530	0.300	0.530	0.530	0.530	8,000	4,240	0.5300	9.726	5.505	9.726	9.726	9.726	436	9.7257	0.00%
2004-05-13	0	0.530	0.300	0.530	0.530	0.530	12,000	6,360	0.5300	9.726	5.505	9.726	9.726	9.726	654	9.7257	0.00%
2004-05-12	0	0.530	0.450	0.530	0.530	0.530	44,000	23,320	0.5300	9.726	8.258	9.726	9.726	9.726	2,398	9.7257	0.00%
2004-05-11	0	0.530	-	0.530	0.530	0.540	48,000	25,520	0.5317	9.726	-	9.726	9.726	9.909	2,616	9.7562	1.92%
2004-05-10	0	0.520	-	0.540	0.520	0.550	112,000	58,600	0.5232	9.542	-	9.909	9.542	10.09	6,103	9.6011	-5.45%
2004-05-07	0	0.550	0.540	0.550	0.550	0.550	8,000	4,400	0.5500	10.09	9.909	10.09	10.09	10.09	436	10.093	0.00%
2004-05-06	0	0.550	0.520	0.550	0.550	0.550	56,000	30,800	0.5500	10.09	9.542	10.09	10.09	10.09	3,052	10.093	0.00%
2004-05-05	0	0.550	0.520	0.550	0.550	0.550	36,000	19,800	0.5500	10.09	9.542	10.09	10.09	10.09	1,962	10.093	0.00%
2004-05-04	0	0.550	0.520	0.550	0.550	0.560	92,000	50,720	0.5513	10.09	9.542	10.09	10.09	10.28	5,014	10.117	0.00%
2004-05-03	0	0.550	0.520	0.550	0.550	0.560	48,000	26,440	0.5508	10.09	9.542	10.09	10.09	10.28	2,616	10.108	0.00%
2004-04-30	0	0.550	0.520	0.550	0.550	0.550	16,000	8,800	0.5500	10.09	9.542	10.09	10.09	10.09	872	10.093	0.00%
2004-04-29	0	0.550	0.530	0.550	0.520	0.550	56,000	29,600	0.5286	10.09	9.726	10.09	9.542	10.09	3,052	9.6994	0.00%
2004-04-28	0	0.550	0.540	0.550	0.550	0.550	72,000	39,600	0.5500	10.09	9.909	10.09	10.09	10.09	3,924	10.093	0.00%
2004-04-27	0	0.550	0.520	0.550	0.550	0.550	28,000	15,400	0.5500	10.09	9.542	10.09	10.09	10.09	1,526	10.093	0.00%
2004-04-26	0	0.550	0.520	0.550	0.550	0.550	72,000	39,600	0.5500	10.09	9.542	10.09	10.09	10.09	3,924	10.093	0.00%
2004-04-23	0	0.550	0.520	0.550	0.540	0.550	40,000	21,720	0.5430	10.09	9.542	10.09	9.909	10.09	2,180	9.9642	0.00%
2004-04-22	0	0.550	0.520	0.550	0.550	0.550	40,000	22,000	0.5500	10.09	9.542	10.09	10.09	10.09	2,180	10.093	0.00%
2004-04-21	0	0.550	0.520	0.550	0.520	0.550	340,000	186,400	0.5482	10.09	9.542	10.09	9.542	10.09	18,528	10.060	0.00%
2004-04-20	0	0.550	-	0.550	0.550	0.550	12,000	6,600	0.5500	10.09	-	10.09	10.09	10.09	654	10.093	0.00%
2004-04-19	0	0.550	0.520	0.550	0.550	0.550	20,000	11,000	0.5500	10.09	9.542	10.09	10.09	10.09	1,090	10.093	0.00%
2004-04-16	0	0.550	-	0.550	0.550	0.550	80,000	44,000	0.5500	10.09	-	10.09	10.09	10.09	4,360	10.093	-1.79%
2004-04-15	0	0.560	0.520	0.560	0.550	0.560	112,000	61,720	0.5511	10.28	9.542	10.28	10.09	10.28	6,103	10.112	0.00%
2004-04-14	0	0.560	0.500	0.560	0.530	0.560	148,000	80,920	0.5468	10.28	9.175	10.28	9.726	10.28	8,065	10.033	-1.75%
2004-04-13	0	0.570	0.500	0.570	0.570	0.570	44,000	25,080	0.5700	10.46	9.175	10.46	10.46	10.46	2,398	10.460	1.79%
2004-04-08	0	0.560	0.530	0.560	0.550	0.560	140,000	77,800	0.5557	10.28	9.726	10.28	10.09	10.28	7,629	10.198	1.82%
2004-04-07	0	0.550	0.540	0.550	0.550	0.550	44,000	24,200	0.5500	10.09	9.909	10.09	10.09	10.09	2,398	10.093	0.00%
2004-04-06	0	0.550	0.500	0.550	0.540	0.560	60,000	32,960	0.5493	10.09	9.175	10.09	9.909	10.28	3,270	10.080	-1.79%
2004-04-02	0	0.560	-	0.560	0.560	0.560	20,000	11,200	0.5600	10.28	-	10.28	10.28	10.28	1,090	10.276	0.00%
2004-04-01	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	10.28	10.09	10.28	10.28	10.28	1,090	10.276	1.82%
2004-03-31	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	10.09	9.542	10.09	10.09	10.09	436	10.093	-1.79%
2004-03-30	0	0.560	0.550	0.560	0.560	0.560	12,000	6,720	0.5600	10.28	10.09	10.28	10.28	10.28	654	10.276	0.00%
2004-03-29	0	0.560	-	0.560	0.560	0.560	40,000	22,400	0.5600	10.28	-	10.28	10.28	10.28	2,180	10.276	0.00%
2004-03-26	0	0.560	0.550	0.560	-	-	0	0	-	10.28	10.09	10.28	-	-	0	-	0.00%
2004-03-25	0	0.560	0.550	0.560	0.560	0.560	4,000	2,240	0.5600	10.28	10.09	10.28	10.28	10.28	218	10.276	0.00%
2004-03-24	0	0.560	0.530	0.560	0.550	0.560	20,000	11,120	0.5560	10.28	9.726	10.28	10.09	10.28	1,090	10.203	0.00%
2004-03-23	0	0.560	0.530	0.560	0.560	0.560	20,000	11,200	0.5600	10.28	9.726	10.28	10.28	10.28	1,090	10.276	0.00%
2004-03-22	0	0.560	0.530	0.560	0.560	0.560	40,000	22,400	0.5600	10.28	9.726	10.28	10.28	10.28	2,180	10.276	-1.75%
2004-03-19	0	0.570	0.530	0.570	0.570	0.570	100,000	57,000	0.5700	10.46	9.726	10.46	10.46	10.46	5,449	10.460	1.79%
2004-03-18	0	0.560	0.530	0.560	0.540	0.560	112,000	61,680	0.5507	10.28	9.726	10.28	9.909	10.28	6,103	10.106	0.00%
2004-03-17	0	0.560	0.540	0.560	0.560	0.560	64,000	35,840	0.5600	10.28	9.909	10.28	10.28	10.28	3,488	10.276	0.00%
2004-03-16	0	0.560	0.540	0.560	0.560	0.560	40,000	22,400	0.5600	10.28	9.909	10.28	10.28	10.28	2,180	10.276	-1.75%
2004-03-15	0	0.570	0.530	0.570	0.570	0.570	60,000	34,200	0.5700	10.46	9.726	10.46	10.46	10.46	3,270	10.460	0.00%
2004-03-12	0	0.570	0.530	0.570	0.570	0.570	4,000	2,280	0.5700	10.46	9.726	10.46	10.46	10.46	218	10.460	1.79%
2004-03-11	0	0.560	0.540	0.560	0.540	0.570	64,000	34,960	0.5463	10.28	9.909	10.28	9.909	10.46	3,488	10.024	0.00%
2004-03-10	0	0.560	0.540	0.560	0.570	0.570	4,000	2,280	0.5700	10.28	9.909	10.28	10.46	10.46	218	10.460	-1.75%
2004-03-09	0	0.570	0.530	0.580	0.540	0.570	316,000	175,040	0.5539	10.46	9.726	10.64	9.909	10.46	17,220	10.165	0.00%
2004-03-08	0	0.570	0.550	0.570	0.570	0.570	8,000	4,560	0.5700	10.46	10.09	10.46	10.46	10.46	436	10.460	0.00%
2004-03-05	0	0.570	0.550	0.570	0.570	0.570	108,000	61,560	0.5700	10.46	10.09	10.46	10.46	10.46	5,885	10.460	0.00%
2004-03-04	0	0.570	0.560	0.570	0.570	0.570	4,000	2,280	0.5700	10.46	10.28	10.46	10.46	10.46	218	10.460	0.00%
2004-03-03	0	0.570	0.550	0.570	0.540	0.570	24,000	13,320	0.5550	10.46	10.09	10.46	9.909	10.46	1,308	10.184	0.00%
2004-03-02	0	0.570	0.550	0.570	0.560	0.570	248,000	139,880	0.5640	10.46	10.09	10.46	10.28	10.46	13,515	10.350	1.79%
2004-03-01	0	0.560	0.540	0.560	0.560	0.570	152,000	86,120	0.5666	10.28	9.909	10.28	10.28	10.46	8,283	10.397	-1.75%
2004-02-27	0	0.570	0.560	0.580	0.570	0.570	12,000	6,840	0.5700	10.46	10.28	10.64	10.46	10.46	654	10.460	0.00%
2004-02-26	0	0.570	0.560	0.570	0.570	0.570	20,000	11,400	0.5700	10.46	10.28	10.46	10.46	10.46	1,090	10.460	0.00%
2004-02-25	0	0.570	0.550	0.570	0.540	0.570	284,000	155,600	0.5479	10.46	10.09	10.46	9.909	10.46	15,477	10.054	1.79%
2004-02-24	0	0.560	0.550	0.560	0.560	0.570	8,000	4,520	0.5650	10.28	10.09	10.28	10.28	10.46	436	10.368	-1.75%
2004-02-23	0	0.570	0.540	0.570	0.570	0.570	8,000	4,560	0.5700	10.46	9.909	10.46	10.46	10.46	436	10.460	0.00%
2004-02-20	0	0.570	0.550	0.570	0.570	0.570	12,000	6,840	0.5700	10.46	10.09	10.46	10.46	10.46	654	10.460	0.00%
2004-02-19	0	0.570	0.550	0.570	0.570	0.570	16,000	9,120	0.5700	10.46	10.09	10.46	10.46	10.46	872	10.460	0.00%
2004-02-18	0	0.570	0.540	0.570	0.550	0.570	72,000	40,000	0.5556	10.46	9.909	10.46	10.09	10.46	3,924	10.195	-1.72%
2004-02-17	0	0.580	0.550	0.580	0.570	0.580	288,000	164,240	0.5703	10.64	10.09	10.64	10.46	10.64	15,695	10.465	0.00%
2004-02-16	0	0.580	0.550	0.580	0.580	0.580	4,000	2,320	0.5800	10.64	10.09	10.64	10.64	10.64	218	10.643	0.00%
2004-02-13	0	0.580	0.560	0.580	0.570	0.580	108,000	61,640	0.5707	10.64	10.28	10.64	10.46	10.64	5,885	10.473	0.00%
2004-02-12	0	0.580	0.560	0.580	0.560	0.580	232,000	132,160	0.5697	10.64	10.28	10.64	10.28	10.64	12,643	10.453	0.00%
2004-02-11	0	0.580	0.570	0.580	0.590	0.590	100,000	59,000	0.5900	10.64	10.46	10.64	10.83	10.83	5,449	10.827	0.00%
2004-02-10	0	0.580	0.540	0.580	0.580	0.590	404,000	236,920	0.5864	10.64	9.909	10.64	10.64	10.83	22,016	10.761	0.00%
2004-02-09	0	0.580	0.540	0.600	0.560	0.580	724,000	409,800	0.5660	10.64	9.909	11.01	10.28	10.64	39,454	10.387	1.75%
2004-02-06	0	0.570	0.540	0.570	0.570	0.570	4,000	2,280	0.5700	10.46	9.909	10.46	10.46	10.46	218	10.460	0.00%
2004-02-05	0	0.570	0.530	0.570	0.570	0.570	12,000	6,840	0.5700	10.46	9.726	10.46	10.46	10.46	654	10.460	1.79%
2004-02-04	0	0.560	0.540	0.560	0.560	0.570	40,000	22,480	0.5620	10.28	9.909	10.28	10.28	10.46	2,180	10.313	0.00%
2004-02-03	0	0.560	0.560	0.570	0.560	0.560	40,000	22,400	0.5600	10.28	10.28	10.46	10.28	10.28	2,180	10.276	-1.75%
2004-02-02	0	0.570	0.560	0.570	0.550	0.570	156,000	86,160	0.5523	10.46	10.28	10.46	10.09	10.46	8,501	10.135	3.64%
2004-01-30	0	0.550	0.550	0.570	0.550	0.570	156,000	86,960	0.5574	10.09	10.09	10.46	10.09	10.46	8,501	10.229	-3.51%
2004-01-29	0	0.570	0.550	0.570	0.570	0.570	20,000	11,400	0.5700	10.46	10.09	10.46	10.46	10.46	1,090	10.460	0.00%
2004-01-28	0	0.570	0.530	0.570	0.570	0.570	8,000	4,560	0.5700	10.46	9.726	10.46	10.46	10.46	436	10.460	0.00%
2004-01-27	0	0.570	0.520	0.570	0.530	0.570	224,000	120,640	0.5386	10.46	9.542	10.46	9.726	10.46	12,207	9.8830	1.79%
2004-01-26	0	0.560	0.540	0.560	0.550	0.570	76,000	42,040	0.5532	10.28	9.909	10.28	10.09	10.46	4,142	10.151	-1.75%
2004-01-21	0	0.570	0.550	0.570	0.540	0.570	84,000	47,080	0.5605	10.46	10.09	10.46	9.909	10.46	4,578	10.285	0.00%
2004-01-20	0	0.570	0.560	0.570	0.570	0.570	8,000	4,560	0.5700	10.46	10.28	10.46	10.46	10.46	436	10.460	0.00%
2004-01-19	0	0.570	0.540	0.570	0.570	0.570	100,000	57,000	0.5700	10.46	9.909	10.46	10.46	10.46	5,449	10.460	0.00%
2004-01-16	0	0.570	0.540	0.570	-	-	0	0	-	10.46	9.909	10.46	-	-	0	-	0.00%
2004-01-15	0	0.570	0.560	0.570	0.550	0.570	32,000	18,040	0.5638	10.46	10.28	10.46	10.09	10.46	1,744	10.345	0.00%
2004-01-14	0	0.570	0.550	0.570	0.540	0.570	336,000	184,880	0.5502	10.46	10.09	10.46	9.909	10.46	18,310	10.097	0.00%
2004-01-13	0	0.570	0.560	0.570	0.560	0.580	156,000	88,800	0.5692	10.46	10.28	10.46	10.28	10.64	8,501	10.446	-3.39%
2004-01-12	0	0.590	0.560	0.590	0.590	0.590	60,000	35,400	0.5900	10.83	10.28	10.83	10.83	10.83	3,270	10.827	1.72%
2004-01-09	0	0.580	0.550	0.580	0.560	0.590	616,000	355,960	0.5779	10.64	10.09	10.64	10.28	10.83	33,569	10.604	-3.33%
2004-01-08	0	0.600	0.560	0.600	0.590	0.600	628,000	373,600	0.5949	11.01	10.28	11.01	10.83	11.01	34,223	10.917	2.56%
2004-01-07	0	0.600	0.590	0.600	0.590	0.600	520,000	307,000	0.5904	10.73	10.56	10.73	10.56	10.73	29,064	10.563	0.00%
2004-01-06	0	0.600	0.590	0.600	0.600	0.600	200,000	120,000	0.6000	10.73	10.56	10.73	10.73	10.73	11,178	10.735	0.00%
2004-01-05	0	0.600	0.580	0.600	0.580	0.600	28,000	16,400	0.5857	10.73	10.38	10.73	10.38	10.73	1,565	10.479	1.69%
2004-01-02	0	0.590	0.590	0.600	0.590	0.590	136,000	80,240	0.5900	10.56	10.56	10.73	10.56	10.56	7,601	10.556	0.00%
2003-12-31	0	0.590	0.580	0.590	0.580	0.590	68,000	39,840	0.5859	10.56	10.38	10.56	10.38	10.56	3,801	10.482	0.00%
2003-12-30	0	0.590	0.580	0.590	0.570	0.590	116,000	68,360	0.5893	10.56	10.38	10.56	10.20	10.56	6,484	10.544	0.00%
2003-12-29	0	0.590	0.570	0.590	0.590	0.590	104,000	61,360	0.5900	10.56	10.20	10.56	10.56	10.56	5,813	10.556	-1.67%
2003-12-24	0	0.600	0.570	0.600	0.600	0.600	8,000	4,800	0.6000	10.73	10.20	10.73	10.73	10.73	447	10.735	3.45%
2003-12-23	0	0.580	0.570	0.580	0.580	0.600	272,000	157,920	0.5806	10.38	10.20	10.38	10.38	10.73	15,203	10.388	-3.33%
2003-12-22	0	0.600	0.570	0.600	0.570	0.600	466,000	276,100	0.5925	10.73	10.20	10.73	10.20	10.73	26,046	10.601	1.69%
2003-12-19	0	0.590	0.580	0.590	0.600	0.600	20,000	12,000	0.6000	10.56	10.38	10.56	10.73	10.73	1,118	10.735	0.00%
2003-12-18	0	0.590	0.590	0.600	0.590	0.590	84,000	49,560	0.5900	10.56	10.56	10.73	10.56	10.56	4,695	10.556	-1.67%
2003-12-17	0	0.600	0.580	0.600	0.590	0.600	152,000	89,760	0.5905	10.73	10.38	10.73	10.56	10.73	8,496	10.565	0.00%
2003-12-16	0	0.600	0.590	0.600	0.580	0.600	660,000	384,800	0.5830	10.73	10.56	10.73	10.38	10.73	36,889	10.431	-1.64%
2003-12-15	0	0.610	0.590	0.610	0.600	0.610	200,000	121,080	0.6054	10.91	10.56	10.91	10.73	10.91	11,178	10.832	0.00%
2003-12-12	0	0.610	0.590	0.610	0.600	0.610	144,000	87,080	0.6047	10.91	10.56	10.91	10.73	10.91	8,048	10.819	0.00%
2003-12-11	0	0.610	0.600	0.610	0.600	0.610	140,000	84,800	0.6057	10.91	10.73	10.91	10.73	10.91	7,825	10.837	1.67%
2003-12-10	0	0.600	0.590	0.600	0.590	0.610	196,000	117,440	0.5992	10.73	10.56	10.73	10.56	10.91	10,955	10.720	-3.23%
2003-12-09	0	0.620	0.610	0.620	0.600	0.620	326,000	198,860	0.6100	11.09	10.91	11.09	10.73	11.09	18,221	10.914	0.00%
2003-12-08	0	0.620	0.600	0.620	0.600	0.620	408,000	250,720	0.6145	11.09	10.73	11.09	10.73	11.09	22,804	10.995	0.00%
2003-12-05	0	0.620	0.600	0.620	0.610	0.620	304,000	187,160	0.6157	11.09	10.73	11.09	10.91	11.09	16,991	11.015	0.00%
2003-12-04	0	0.620	0.610	0.620	0.610	0.620	220,000	135,520	0.6160	11.09	10.91	11.09	10.91	11.09	12,296	11.021	1.64%
2003-12-03	0	0.610	0.590	0.610	0.610	0.610	200,000	122,000	0.6100	10.91	10.56	10.91	10.91	10.91	11,178	10.914	0.00%
2003-12-02	0	0.610	0.600	0.610	0.600	0.610	216,000	129,760	0.6007	10.91	10.73	10.91	10.73	10.91	12,073	10.748	0.00%
2003-12-01	0	0.610	0.600	0.610	0.600	0.610	100,000	60,600	0.6060	10.91	10.73	10.91	10.73	10.91	5,589	10.842	-1.61%
2003-11-28	0	0.620	0.600	0.620	0.600	0.620	48,000	29,120	0.6067	11.09	10.73	11.09	10.73	11.09	2,683	10.854	1.64%
2003-11-27	0	0.610	0.600	0.610	0.610	0.610	120,000	73,200	0.6100	10.91	10.73	10.91	10.91	10.91	6,707	10.914	-1.61%
2003-11-26	0	0.620	0.600	0.620	0.610	0.620	260,000	160,720	0.6182	11.09	10.73	11.09	10.91	11.09	14,532	11.060	0.00%
2003-11-25	0	0.620	0.600	0.620	0.610	0.630	564,000	349,080	0.6189	11.09	10.73	11.09	10.91	11.27	31,523	11.074	1.64%
2003-11-24	0	0.610	0.590	0.610	0.610	0.610	80,000	48,800	0.6100	10.91	10.56	10.91	10.91	10.91	4,471	10.914	5.17%
2003-11-21	0	0.580	0.580	0.610	0.580	0.610	564,000	338,640	0.6004	10.38	10.38	10.91	10.38	10.91	31,523	10.743	-1.69%
2003-11-20	0	0.590	0.560	0.590	0.580	0.590	224,000	131,560	0.5873	10.56	10.02	10.56	10.38	10.56	12,520	10.508	-1.67%
2003-11-19	0	0.600	0.570	0.600	0.590	0.600	220,000	130,000	0.5909	10.73	10.20	10.73	10.56	10.73	12,296	10.572	0.00%
2003-11-18	0	0.600	0.590	0.600	0.590	0.600	328,000	193,920	0.5912	10.73	10.56	10.73	10.56	10.73	18,333	10.578	0.00%
2003-11-17	0	0.600	0.560	0.600	0.610	0.610	16,000	9,760	0.6100	10.73	10.02	10.73	10.91	10.91	894	10.914	0.00%
2003-11-14	0	0.600	0.590	0.600	0.590	0.600	52,000	30,880	0.5938	10.73	10.56	10.73	10.56	10.73	2,906	10.625	-1.64%
2003-11-13	0	0.610	0.590	0.610	0.590	0.610	400,000	241,600	0.6040	10.91	10.56	10.91	10.56	10.91	22,357	10.806	0.00%
2003-11-12	0	0.610	0.610	0.620	0.610	0.610	108,000	65,880	0.6100	10.91	10.91	11.09	10.91	10.91	6,036	10.914	-1.61%
2003-11-11	0	0.620	0.610	0.620	0.610	0.640	696,000	434,360	0.6241	11.09	10.91	11.09	10.91	11.45	38,901	11.166	1.64%
2003-11-10	0	0.610	0.590	0.620	0.610	0.610	224,000	136,640	0.6100	10.91	10.56	11.09	10.91	10.91	12,520	10.914	-1.61%
2003-11-07	0	0.620	0.610	0.620	0.620	0.620	40,000	24,800	0.6200	11.09	10.91	11.09	11.09	11.09	2,236	11.093	0.00%
2003-11-06	0	0.620	0.610	0.620	0.620	0.640	420,000	265,800	0.6329	11.09	10.91	11.09	11.09	11.45	23,475	11.323	0.00%
2003-11-05	0	0.620	0.610	0.630	0.590	0.630	728,000	443,040	0.6086	11.09	10.91	11.27	10.56	11.27	40,690	10.888	0.00%
2003-11-04	0	0.620	0.590	0.620	0.590	0.620	116,000	71,440	0.6159	11.09	10.56	11.09	10.56	11.09	6,484	11.019	0.00%
2003-11-03	0	0.620	0.610	0.620	0.610	0.630	444,000	275,880	0.6214	11.09	10.91	11.09	10.91	11.27	24,816	11.117	1.64%
2003-10-31	0	0.610	0.610	0.620	0.610	0.610	80,000	48,800	0.6100	10.91	10.91	11.09	10.91	10.91	4,471	10.914	-3.17%
2003-10-30	0	0.630	0.610	0.630	0.620	0.640	960,000	602,400	0.6275	11.27	10.91	11.27	11.09	11.45	53,657	11.227	1.61%
2003-10-29	0	0.620	0.610	0.620	0.610	0.620	716,000	439,040	0.6132	11.09	10.91	11.09	10.91	11.09	40,019	10.971	1.64%
2003-10-28	0	0.610	0.600	0.610	0.590	0.630	936,000	566,000	0.6047	10.91	10.73	10.91	10.56	11.27	52,315	10.819	5.17%
2003-10-27	0	0.580	0.570	0.580	0.580	0.580	140,000	81,200	0.5800	10.38	10.20	10.38	10.38	10.38	7,825	10.377	0.00%
2003-10-24	0	0.580	0.560	0.590	0.560	0.580	280,000	161,600	0.5771	10.38	10.02	10.56	10.02	10.38	15,650	10.326	0.00%
2003-10-23	0	0.580	0.570	0.580	0.550	0.580	496,000	279,400	0.5633	10.38	10.20	10.38	9.840	10.38	27,723	10.078	0.00%
2003-10-22	0	0.580	0.570	0.600	0.580	0.580	200,000	116,000	0.5800	10.38	10.20	10.73	10.38	10.38	11,178	10.377	-1.69%
2003-10-21	0	0.590	0.590	0.600	0.590	0.600	620,000	367,800	0.5932	10.56	10.56	10.73	10.56	10.73	34,653	10.614	0.00%
2003-10-20	0	0.590	0.580	0.590	0.580	0.590	300,000	176,000	0.5867	10.56	10.38	10.56	10.38	10.56	16,768	10.496	0.00%
2003-10-17	0	0.590	0.580	0.600	0.570	0.600	360,000	210,080	0.5836	10.56	10.38	10.73	10.20	10.73	20,121	10.441	-3.28%
2003-10-16	0	0.610	0.580	0.610	0.570	0.610	220,000	131,880	0.5995	10.91	10.38	10.91	10.20	10.91	12,296	10.725	3.39%
2003-10-15	0	0.590	0.570	0.600	0.550	0.590	1,088,000	621,000	0.5708	10.56	10.20	10.73	9.840	10.56	60,811	10.212	1.72%
2003-10-14	0	0.580	0.570	0.580	0.570	0.590	376,000	219,280	0.5832	10.38	10.20	10.38	10.20	10.56	21,016	10.434	-3.33%
2003-10-13	0	0.600	0.590	0.610	0.600	0.610	1,104,000	667,480	0.6046	10.73	10.56	10.91	10.73	10.91	61,705	10.817	-1.64%
2003-10-10	0	0.610	0.600	0.620	0.500	0.610	3,280,000	1,833,960	0.5591	10.91	10.73	11.09	8.946	10.91	183,327	10.004	3.39%
2003-10-09	0	0.590	0.590	0.600	0.580	0.650	4,208,000	2,567,560	0.6102	10.56	10.56	10.73	10.38	11.63	235,195	10.917	-10.61%
2003-10-08	0	0.660	0.650	0.680	0.640	0.660	1,080,000	703,040	0.6510	11.81	11.63	12.17	11.45	11.81	60,364	11.647	3.13%
2003-10-07	0	0.640	0.630	0.640	0.620	0.690	3,244,000	2,101,080	0.6477	11.45	11.27	11.45	11.09	12.35	181,315	11.588	-8.57%
2003-10-06	0	0.700	0.680	0.690	0.680	0.730	2,308,000	1,626,160	0.7046	12.52	12.17	12.35	12.17	13.06	128,999	12.606	-2.78%
2003-10-03	0	0.720	0.710	0.720	0.710	0.770	1,940,000	1,431,480	0.7379	12.88	12.70	12.88	12.70	13.78	108,431	13.202	-7.69%
2003-10-02	0	0.780	0.770	0.780	0.770	0.810	3,972,000	3,131,720	0.7884	13.96	13.78	13.96	13.78	14.49	222,004	14.107	-3.70%
2003-09-30	0	0.810	0.800	0.810	0.780	0.820	4,060,000	3,245,200	0.7993	14.49	14.31	14.49	13.96	14.67	226,923	14.301	3.85%
2003-09-29	0	0.780	0.770	0.780	0.770	0.790	1,272,000	990,080	0.7784	13.96	13.78	13.96	13.78	14.13	71,095	13.926	-1.27%
2003-09-26	0	0.790	0.780	0.790	0.780	0.790	1,196,000	941,880	0.7875	14.13	13.96	14.13	13.96	14.13	66,847	14.090	0.00%
2003-09-25	0	0.790	0.790	0.800	0.790	0.800	2,776,000	2,209,480	0.7959	14.13	14.13	14.31	14.13	14.31	155,157	14.240	0.00%
2003-09-24	0	0.790	0.780	0.790	0.760	0.790	7,344,000	5,737,000	0.7812	14.13	13.96	14.13	13.60	14.13	410,473	13.977	3.95%
2003-09-23	0	0.760	0.760	0.770	0.720	0.770	4,884,000	3,691,560	0.7558	13.60	13.60	13.78	12.88	13.78	272,978	13.523	5.56%
2003-09-22	0	0.720	0.720	0.730	0.720	0.730	908,000	657,960	0.7246	12.88	12.88	13.06	12.88	13.06	50,750	12.965	0.00%
2003-09-19	0	0.720	0.720	0.730	0.700	0.740	1,556,000	1,119,680	0.7196	12.88	12.88	13.06	12.52	13.24	86,968	12.875	0.00%
2003-09-18	0	0.720	0.700	0.720	0.710	0.760	6,230,000	4,534,500	0.7278	12.88	12.52	12.88	12.70	13.60	348,209	13.022	-1.37%
2003-09-17	0	0.730	0.730	0.740	0.700	0.730	6,232,000	4,437,120	0.7120	13.06	13.06	13.24	12.52	13.06	348,321	12.739	7.35%
2003-09-16	0	0.680	0.680	0.690	0.650	0.690	2,476,000	1,670,840	0.6748	12.17	12.17	12.35	11.63	12.35	138,389	12.073	3.03%
2003-09-15	0	0.660	0.650	0.660	0.640	0.660	4,312,000	2,795,360	0.6483	11.81	11.63	11.81	11.45	11.81	241,008	11.599	4.76%
2003-09-11	0	0.630	0.620	0.630	0.620	0.640	3,308,000	2,084,400	0.6301	11.27	11.09	11.27	11.09	11.45	184,892	11.274	0.00%
2003-09-10	0	0.630	0.620	0.630	0.610	0.630	2,000,000	1,239,640	0.6198	11.27	11.09	11.27	10.91	11.27	111,785	11.090	1.61%
2003-09-09	0	0.620	0.620	0.630	0.620	0.640	1,876,000	1,180,320	0.6292	11.09	11.09	11.27	11.09	11.45	104,854	11.257	-1.59%
2003-09-08	0	0.630	0.630	0.640	0.630	0.630	1,572,000	990,360	0.6300	11.27	11.27	11.45	11.27	11.27	87,863	11.272	0.00%
2003-09-05	0	0.630	0.620	0.630	0.610	0.630	2,388,000	1,478,720	0.6192	11.27	11.09	11.27	10.91	11.27	133,471	11.079	1.61%
2003-09-04	0	0.620	0.610	0.620	0.610	0.620	2,172,000	1,344,640	0.6191	11.09	10.91	11.09	10.91	11.09	121,398	11.076	0.00%
2003-09-03	0	0.620	0.610	0.620	0.600	0.620	4,048,000	2,470,400	0.6103	11.09	10.91	11.09	10.73	11.09	226,252	10.919	3.33%
2003-09-02	0	0.600	0.590	0.600	0.590	0.600	3,120,000	1,845,800	0.5916	10.73	10.56	10.73	10.56	10.73	174,384	10.585	1.69%
2003-09-01	0	0.590	0.590	0.600	0.590	0.600	9,624,000	5,680,360	0.5902	10.56	10.56	10.73	10.56	10.73	537,907	10.560	0.00%
2003-08-29	0	0.590	0.590	0.600	0.590	0.600	6,918,000	4,090,100	0.5912	10.56	10.56	10.73	10.56	10.73	386,663	10.578	0.00%
2003-08-28	0	0.590	0.590	0.600	0.590	0.600	6,168,000	3,640,920	0.5903	10.56	10.56	10.73	10.56	10.73	344,744	10.561	0.00%
2003-08-27	0	0.590	0.590	0.600	0.590	0.590	460,000	271,400	0.5900	10.56	10.56	10.73	10.56	10.56	25,710	10.556	0.00%
2003-08-26	0	0.590	0.590	0.600	0.590	0.610	3,328,000	2,002,720	0.6018	10.56	10.56	10.73	10.56	10.91	186,010	10.767	-1.67%
2003-08-25	0	0.600	0.600	0.610	0.580	0.620	6,800,000	4,113,200	0.6049	10.73	10.73	10.91	10.38	11.09	380,068	10.822	1.69%
2003-08-22	0	0.590	0.590	0.600	0.590	0.590	536,000	316,240	0.5900	10.56	10.56	10.73	10.56	10.56	29,958	10.556	0.00%
2003-08-21	0	0.590	0.580	0.600	0.580	0.590	1,668,000	973,120	0.5834	10.56	10.38	10.73	10.38	10.56	93,228	10.438	1.72%
2003-08-20	0	0.580	0.580	0.590	0.580	0.580	1,312,000	760,960	0.5800	10.38	10.38	10.56	10.38	10.38	73,331	10.377	0.00%
2003-08-19	0	0.580	0.580	0.590	0.580	0.580	1,024,000	593,920	0.5800	10.38	10.38	10.56	10.38	10.38	57,234	10.377	0.00%
2003-08-18	0	0.580	0.580	0.590	0.580	0.580	1,192,000	691,360	0.5800	10.38	10.38	10.56	10.38	10.38	66,624	10.377	0.00%
2003-08-15	0	0.580	0.580	0.590	0.580	0.580	2,084,000	1,208,720	0.5800	10.38	10.38	10.56	10.38	10.38	116,480	10.377	0.00%
2003-08-14	0	0.580	0.580	0.590	0.580	0.590	840,000	494,400	0.5886	10.38	10.38	10.56	10.38	10.56	46,950	10.530	-1.69%
2003-08-13	0	0.590	0.590	0.600	0.580	0.590	724,000	425,360	0.5875	10.56	10.56	10.73	10.38	10.56	40,466	10.512	1.72%
2003-08-12	0	0.580	0.580	0.590	0.570	0.590	812,000	472,080	0.5814	10.38	10.38	10.56	10.20	10.56	45,385	10.402	1.75%
2003-08-11	0	0.570	0.570	0.580	0.570	0.580	316,000	180,520	0.5713	10.20	10.20	10.38	10.20	10.38	17,662	10.221	-1.72%
2003-08-08	0	0.580	0.570	0.590	0.560	0.580	3,184,000	1,827,480	0.5740	10.38	10.20	10.56	10.02	10.38	177,961	10.269	1.75%
2003-08-07	0	0.570	0.570	0.590	0.570	0.590	1,840,000	1,067,440	0.5801	10.20	10.20	10.56	10.20	10.56	102,842	10.379	-3.39%
2003-08-06	0	0.590	0.580	0.590	0.580	0.600	744,000	439,720	0.5910	10.56	10.38	10.56	10.38	10.73	41,584	10.574	-1.67%
2003-08-05	0	0.600	0.590	0.600	0.600	0.620	3,432,000	2,079,920	0.6060	10.73	10.56	10.73	10.73	11.09	191,822	10.843	-1.64%
2003-08-04	0	0.610	0.610	0.620	0.610	0.630	5,940,000	3,660,720	0.6163	10.91	10.91	11.09	10.91	11.27	332,000	11.026	0.00%
2003-08-01	0	0.610	0.600	0.610	0.600	0.640	15,940,000	9,789,280	0.6141	10.91	10.73	10.91	10.73	11.45	890,923	10.988	1.67%
2003-07-31	0	0.600	0.600	0.610	0.600	0.600	1,740,000	1,044,000	0.6000	10.73	10.73	10.91	10.73	10.73	97,253	10.735	0.00%
2003-07-30	0	0.600	0.590	0.600	0.590	0.610	1,648,000	983,240	0.5966	10.73	10.56	10.73	10.56	10.91	92,111	10.675	0.00%
2003-07-29	0	0.600	0.590	0.600	0.600	0.620	3,008,000	1,826,320	0.6072	10.73	10.56	10.73	10.73	11.09	168,124	10.863	-1.64%
2003-07-28	0	0.610	0.610	0.620	0.600	0.620	6,760,000	4,115,920	0.6089	10.91	10.91	11.09	10.73	11.09	377,832	10.894	0.00%
2003-07-25	0	0.610	0.600	0.610	0.580	0.640	40,816,000	24,968,760	0.6117	10.91	10.73	10.91	10.38	11.45	2,281,300	10.945