China Merchants Land Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00978	1997-10-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-27	0	0.234	0.233	0.234	0.234	0.241	1,016,000	240,580	0.2368	0.234	0.233	0.234	0.234	0.241	1,016,000	0.2368	-4.49%
2026-10-26	0	0.245	0.240	0.245	0.237	0.246	512,000	122,518	0.2393	0.245	0.240	0.245	0.237	0.246	512,000	0.2393	3.38%
2026-10-23	0	0.237	0.228	0.237	0.237	0.237	2,000	474	0.2370	0.237	0.228	0.237	0.237	0.237	2,000	0.2370	0.00%
2026-10-22	0	0.237	0.233	0.237	0.233	0.247	932,000	220,972	0.2371	0.237	0.233	0.237	0.233	0.247	932,000	0.2371	1.28%
2026-10-21	0	0.234	0.234	0.239	-	-	0	0	-	0.234	0.234	0.239	-	-	0	-	0.43%
2026-10-20	0	0.233	0.233	0.243	0.233	0.235	420,000	98,672	0.2349	0.233	0.233	0.243	0.233	0.235	420,000	0.2349	-2.92%
2026-10-16	0	0.240	0.235	0.240	0.235	0.243	178,000	42,926	0.2412	0.240	0.235	0.240	0.235	0.243	178,000	0.2412	2.56%
2026-10-15	0	0.234	0.233	0.234	0.234	0.239	518,000	121,786	0.2351	0.234	0.233	0.234	0.234	0.239	518,000	0.2351	-2.50%
2026-10-14	0	0.240	0.235	0.240	0.234	0.241	1,342,000	318,652	0.2374	0.240	0.235	0.240	0.234	0.241	1,342,000	0.2374	1.69%
2026-10-13	0	0.236	0.236	0.239	0.234	0.242	74,000	17,394	0.2351	0.236	0.236	0.239	0.234	0.242	74,000	0.2351	-1.67%
2026-10-12	0	0.240	0.237	0.240	0.237	0.240	1,356,000	321,854	0.2374	0.240	0.237	0.240	0.237	0.240	1,356,000	0.2374	0.00%
2026-10-09	0	0.240	0.239	0.240	0.236	0.249	1,218,000	291,030	0.2389	0.240	0.239	0.240	0.236	0.249	1,218,000	0.2389	0.42%
2026-10-08	0	0.239	0.238	0.239	0.238	0.270	3,096,000	774,862	0.2503	0.239	0.238	0.239	0.238	0.270	3,096,000	0.2503	-0.42%
2026-10-07	0	0.240	0.235	0.240	0.236	0.243	416,000	99,758	0.2398	0.240	0.235	0.240	0.236	0.243	416,000	0.2398	0.00%
2026-10-06	0	0.240	0.236	0.240	0.238	0.243	470,000	112,630	0.2396	0.240	0.236	0.240	0.238	0.243	470,000	0.2396	1.69%
2026-10-05	0	0.236	0.236	0.243	0.233	0.243	29,000	6,853	0.2363	0.236	0.236	0.243	0.233	0.243	29,000	0.2363	-1.67%
2026-10-02	0	0.240	0.239	0.244	0.235	0.242	406,000	96,970	0.2388	0.240	0.239	0.244	0.235	0.242	406,000	0.2388	-1.64%
2026-09-30	0	0.244	0.240	0.248	0.238	0.250	2,744,000	664,346	0.2421	0.244	0.240	0.248	0.238	0.250	2,744,000	0.2421	1.67%
2026-09-29	0	0.240	0.239	0.240	0.238	0.250	3,828,000	930,460	0.2431	0.240	0.239	0.240	0.238	0.250	3,828,000	0.2431	3.00%
2026-09-28	0	0.233	0.228	0.233	-	-	0	0	-	0.233	0.228	0.233	-	-	0	-	0.00%
2026-09-25	0	0.233	0.230	0.238	0.233	0.233	4,000	932	0.2330	0.233	0.230	0.238	0.233	0.233	4,000	0.2330	-2.10%
2026-09-24	0	0.238	0.230	0.242	0.232	0.243	268,000	64,514	0.2407	0.238	0.230	0.242	0.232	0.243	268,000	0.2407	-2.06%
2026-09-23	0	0.243	0.238	0.243	0.233	0.243	794,000	187,208	0.2358	0.243	0.238	0.243	0.233	0.243	794,000	0.2358	0.00%
2026-09-22	0	0.243	0.236	0.243	0.236	0.243	88,000	21,200	0.2409	0.243	0.236	0.243	0.236	0.243	88,000	0.2409	0.00%
2026-09-21	0	0.243	0.237	0.243	0.237	0.243	152,000	36,924	0.2429	0.243	0.237	0.243	0.237	0.243	152,000	0.2429	3.40%
2026-09-18	0	0.235	0.235	0.243	0.235	0.235	27,000	6,335	0.2346	0.235	0.235	0.243	0.235	0.235	27,000	0.2346	0.00%
2026-09-17	0	0.235	0.235	0.242	0.234	0.242	110,000	26,016	0.2365	0.235	0.235	0.242	0.234	0.242	110,000	0.2365	-3.29%
2026-09-16	0	0.243	0.233	0.243	0.231	0.243	1,406,000	334,812	0.2381	0.243	0.233	0.243	0.231	0.243	1,406,000	0.2381	4.29%
2026-09-15	0	0.233	0.231	0.233	0.231	0.234	238,000	55,228	0.2321	0.233	0.231	0.233	0.231	0.234	238,000	0.2321	-1.27%
2026-09-14	0	0.236	0.232	0.238	0.231	0.236	142,000	33,238	0.2341	0.236	0.232	0.238	0.231	0.236	142,000	0.2341	-1.67%
2026-09-11	0	0.240	0.234	0.239	0.235	0.240	14,000	3,300	0.2357	0.240	0.234	0.239	0.235	0.240	14,000	0.2357	2.56%
2026-09-10	0	0.234	0.234	0.239	0.232	0.240	248,000	59,286	0.2391	0.234	0.234	0.239	0.232	0.240	248,000	0.2391	-1.68%
2026-09-09	0	0.238	0.235	0.245	0.239	0.240	382,000	91,378	0.2392	0.238	0.235	0.245	0.239	0.240	382,000	0.2392	0.00%
2026-09-08	0	0.238	0.232	0.238	0.232	0.238	1,020,000	238,844	0.2342	0.238	0.232	0.238	0.232	0.238	1,020,000	0.2342	-2.46%
2026-09-07	0	0.244	0.232	0.244	0.232	0.244	26,000	6,212	0.2389	0.244	0.232	0.244	0.232	0.244	26,000	0.2389	1.67%
2026-09-04	0	0.240	0.236	0.243	0.239	0.240	44,000	10,520	0.2391	0.240	0.236	0.243	0.239	0.240	44,000	0.2391	0.42%
2026-09-03	0	0.239	0.234	0.239	0.234	0.242	1,240,000	292,400	0.2358	0.239	0.234	0.239	0.234	0.242	1,240,000	0.2358	-2.45%
2026-09-02	0	0.245	0.228	0.246	0.226	0.245	1,002,000	234,706	0.2342	0.245	0.228	0.246	0.226	0.245	1,002,000	0.2342	4.70%
2026-09-01	0	0.234	0.232	0.240	0.233	0.242	826,000	196,220	0.2376	0.234	0.232	0.240	0.233	0.242	826,000	0.2376	-2.50%
2026-08-31	0	0.240	0.235	0.240	0.236	0.240	148,000	35,370	0.2390	0.240	0.235	0.240	0.236	0.240	148,000	0.2390	1.69%
2026-08-28	0	0.236	0.234	0.236	0.235	0.243	706,000	168,268	0.2383	0.236	0.234	0.236	0.235	0.243	706,000	0.2383	-1.26%
2026-08-27	0	0.239	0.235	0.239	0.235	0.241	704,000	167,382	0.2378	0.239	0.235	0.239	0.235	0.241	704,000	0.2378	0.42%
2026-08-26	0	0.238	0.234	0.238	0.238	0.240	276,000	65,762	0.2383	0.238	0.234	0.238	0.238	0.240	276,000	0.2383	0.00%
2026-08-25	0	0.238	0.237	0.239	0.235	0.247	2,492,000	595,780	0.2391	0.238	0.237	0.239	0.235	0.247	2,492,000	0.2391	0.85%
2026-08-24	0	0.236	0.236	0.242	0.236	0.240	58,000	13,814	0.2382	0.236	0.236	0.242	0.236	0.240	58,000	0.2382	-0.42%
2026-08-21	0	0.237	0.236	0.240	0.233	0.237	538,000	126,520	0.2352	0.237	0.236	0.240	0.233	0.237	538,000	0.2352	-0.42%
2026-08-20	0	0.238	0.235	0.239	0.235	0.248	1,112,000	267,466	0.2405	0.238	0.235	0.239	0.235	0.248	1,112,000	0.2405	0.00%
2026-08-19	0	0.238	0.235	0.238	0.236	0.245	594,000	141,622	0.2384	0.238	0.235	0.238	0.236	0.245	594,000	0.2384	-0.42%
2026-08-18	0	0.239	0.238	0.240	0.235	0.239	1,474,000	349,322	0.2370	0.239	0.238	0.240	0.235	0.239	1,474,000	0.2370	-2.05%
2026-08-17	0	0.244	0.237	0.245	0.237	0.244	70,600	16,875	0.2390	0.244	0.237	0.245	0.237	0.244	70,600	0.2390	2.95%
2026-08-14	0	0.237	0.237	0.244	0.236	0.240	14,000	3,320	0.2371	0.237	0.237	0.244	0.236	0.240	14,000	0.2371	-1.25%
2026-08-13	0	0.240	0.241	0.242	0.236	0.250	1,272,000	304,416	0.2393	0.240	0.241	0.242	0.236	0.250	1,272,000	0.2393	0.00%
2026-08-12	0	0.240	0.237	0.240	0.234	0.243	2,664,000	635,550	0.2386	0.240	0.237	0.240	0.234	0.243	2,664,000	0.2386	0.00%
2026-08-11	0	0.240	0.240	0.246	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.246	0.240	0.240	10,000	0.2400	-2.44%
2026-08-10	0	0.246	0.246	0.249	0.240	0.246	776,000	187,674	0.2418	0.246	0.246	0.249	0.240	0.246	776,000	0.2418	2.50%
2026-08-07	0	0.240	0.240	0.244	0.232	0.241	318,000	76,424	0.2403	0.240	0.240	0.244	0.232	0.241	318,000	0.2403	2.13%
2026-08-06	0	0.235	0.232	0.243	0.233	0.244	38,000	9,122	0.2401	0.235	0.232	0.243	0.233	0.244	38,000	0.2401	-4.08%
2026-08-05	0	0.245	0.241	0.245	0.236	0.245	932,000	223,724	0.2400	0.245	0.241	0.245	0.236	0.245	932,000	0.2400	2.51%
2026-08-04	0	0.239	0.224	0.239	0.221	0.245	1,526,000	353,448	0.2316	0.239	0.224	0.239	0.221	0.245	1,526,000	0.2316	-0.42%
2026-08-03	0	0.240	0.236	0.241	0.239	0.241	580,000	139,644	0.2408	0.240	0.236	0.241	0.239	0.241	580,000	0.2408	-0.41%
2026-07-31	0	0.241	0.241	0.249	0.235	0.249	992,000	234,100	0.2360	0.241	0.241	0.249	0.235	0.249	992,000	0.2360	-0.82%
2026-07-30	0	0.243	0.233	0.249	0.235	0.243	44,000	10,674	0.2426	0.243	0.233	0.249	0.235	0.243	44,000	0.2426	0.00%
2026-07-29	0	0.243	0.234	0.249	0.233	0.249	328,000	78,110	0.2381	0.243	0.234	0.249	0.233	0.249	328,000	0.2381	-2.80%
2026-07-28	0	0.250	0.231	0.250	0.232	0.250	224,000	52,248	0.2333	0.250	0.231	0.250	0.232	0.250	224,000	0.2333	4.17%
2026-07-27	0	0.240	0.239	0.248	0.238	0.240	298,000	71,404	0.2396	0.240	0.239	0.248	0.238	0.240	298,000	0.2396	0.84%
2026-07-24	0	0.238	0.232	0.238	0.230	0.238	696,000	161,454	0.2320	0.238	0.232	0.238	0.230	0.238	696,000	0.2320	0.00%
2026-07-23	0	0.238	0.235	0.250	0.234	0.250	204,000	49,230	0.2413	0.238	0.235	0.250	0.234	0.250	204,000	0.2413	0.42%
2026-07-22	0	0.237	0.237	0.240	0.234	0.237	5,000	1,168	0.2336	0.237	0.237	0.240	0.234	0.237	5,000	0.2336	-1.25%
2026-07-21	0	0.240	0.233	0.255	0.232	0.240	100,000	23,602	0.2360	0.240	0.233	0.255	0.232	0.240	100,000	0.2360	0.00%
2026-07-20	0	0.240	0.233	0.249	0.231	0.249	156,000	36,866	0.2363	0.240	0.233	0.249	0.231	0.249	156,000	0.2363	0.42%
2026-07-17	0	0.239	0.233	0.239	0.233	0.240	210,000	50,102	0.2386	0.239	0.233	0.239	0.233	0.240	210,000	0.2386	-2.05%
2026-07-16	0	0.244	0.233	0.250	0.231	0.255	838,000	196,446	0.2344	0.244	0.233	0.250	0.231	0.255	838,000	0.2344	1.24%
2026-07-15	0	0.241	0.240	0.255	0.241	0.241	154,000	37,114	0.2410	0.241	0.240	0.255	0.241	0.241	154,000	0.2410	0.00%
2026-07-14	0	0.241	0.233	0.241	0.241	0.241	20,000	4,820	0.2410	0.241	0.233	0.241	0.241	0.241	20,000	0.2410	0.42%
2026-07-13	0	0.240	0.236	0.260	0.240	0.240	12,000	2,880	0.2400	0.240	0.236	0.260	0.240	0.240	12,000	0.2400	0.00%
2026-07-10	0	0.240	0.237	0.255	0.232	0.260	124,000	29,704	0.2395	0.240	0.237	0.255	0.232	0.260	124,000	0.2395	-2.04%
2026-07-09	0	0.245	0.233	0.250	0.235	0.245	36,000	8,500	0.2361	0.245	0.233	0.250	0.235	0.245	36,000	0.2361	4.26%
2026-07-08	0	0.235	0.245	0.250	0.231	0.235	34,000	7,974	0.2345	0.235	0.245	0.250	0.231	0.235	34,000	0.2345	-6.00%
2026-07-07	0	0.250	0.231	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	0.231	0.250	0.250	0.250	50,000	0.2500	-1.96%
2026-07-06	0	0.255	0.234	0.255	0.226	0.255	704,000	162,388	0.2307	0.255	0.234	0.255	0.226	0.255	704,000	0.2307	8.97%
2026-07-03	0	0.234	0.235	0.243	0.234	0.234	2,000	468	0.2340	0.234	0.235	0.243	0.234	0.234	2,000	0.2340	-0.43%
2026-07-02	0	0.235	0.225	0.236	0.235	0.239	510,000	120,364	0.2360	0.235	0.225	0.236	0.235	0.239	510,000	0.2360	-0.42%
2026-06-30	0	0.236	0.235	0.237	0.228	0.236	912,000	213,282	0.2339	0.236	0.235	0.237	0.228	0.236	912,000	0.2339	-1.26%
2026-06-29	0	0.239	0.228	0.250	0.239	0.239	12,000	2,868	0.2390	0.239	0.228	0.250	0.239	0.239	12,000	0.2390	0.00%
2026-06-26	0	0.239	0.230	0.240	0.230	0.239	328,000	77,288	0.2356	0.239	0.230	0.240	0.230	0.239	328,000	0.2356	-0.83%
2026-06-25	0	0.241	0.235	0.243	0.235	0.245	348,000	83,254	0.2392	0.241	0.235	0.243	0.235	0.245	348,000	0.2392	-1.23%
2026-06-24	0	0.244	0.241	0.244	0.239	0.247	412,000	99,268	0.2409	0.244	0.241	0.244	0.239	0.247	412,000	0.2409	-2.40%
2026-06-23	0	0.250	0.238	0.250	0.250	0.250	308,000	77,000	0.2500	0.250	0.238	0.250	0.250	0.250	308,000	0.2500	0.81%
2026-06-22	0	0.248	0.236	0.250	0.231	0.249	822,000	195,716	0.2381	0.248	0.236	0.250	0.231	0.249	822,000	0.2381	-0.80%
2026-06-18	0	0.250	0.243	0.250	0.250	0.255	178,000	44,870	0.2521	0.250	0.243	0.250	0.250	0.255	178,000	0.2521	-1.96%
2026-06-17	0	0.255	0.245	0.275	0.255	0.255	2,000	510	0.2550	0.255	0.245	0.275	0.255	0.255	2,000	0.2550	0.00%
2026-06-16	0	0.255	0.250	0.260	0.255	0.255	316,000	80,580	0.2550	0.255	0.250	0.260	0.255	0.255	316,000	0.2550	0.00%
2026-06-15	0	0.255	0.250	0.265	0.255	0.255	10,000	2,550	0.2550	0.255	0.250	0.265	0.255	0.255	10,000	0.2550	2.00%
2026-06-12	0	0.250	0.250	0.255	0.250	0.255	390,000	99,320	0.2547	0.250	0.250	0.255	0.250	0.255	390,000	0.2547	0.00%
2026-06-11	0	0.250	0.250	0.255	0.243	0.255	1,508,000	374,136	0.2481	0.250	0.250	0.255	0.243	0.255	1,508,000	0.2481	-3.85%
2026-06-10	0	0.260	0.255	0.260	0.255	0.260	16,000	4,130	0.2581	0.260	0.255	0.260	0.255	0.260	16,000	0.2581	0.00%
2026-06-09	0	0.260	0.260	0.280	0.260	0.260	12,000	3,120	0.2600	0.260	0.260	0.280	0.260	0.260	12,000	0.2600	-1.89%
2026-06-08	0	0.265	0.260	0.270	0.255	0.270	334,000	88,060	0.2637	0.265	0.260	0.270	0.255	0.270	334,000	0.2637	-3.64%
2026-06-05	0	0.275	0.270	0.275	0.260	0.275	1,090,000	286,820	0.2631	0.275	0.270	0.275	0.260	0.275	1,090,000	0.2631	1.85%
2026-06-04	0	0.270	0.265	0.280	0.265	0.270	54,000	14,500	0.2685	0.270	0.265	0.280	0.265	0.270	54,000	0.2685	0.00%
2026-06-03	0	0.270	0.265	0.280	0.265	0.270	462,000	123,240	0.2668	0.270	0.265	0.280	0.265	0.270	462,000	0.2668	-3.57%
2026-06-02	0	0.280	0.265	0.280	0.265	0.280	498,000	137,770	0.2766	0.280	0.265	0.280	0.265	0.280	498,000	0.2766	0.00%
2026-06-01	0	0.280	0.270	0.280	0.265	0.280	308,000	83,840	0.2722	0.280	0.270	0.280	0.265	0.280	308,000	0.2722	1.82%
2026-05-29	0	0.275	0.275	0.280	0.265	0.285	954,000	261,320	0.2739	0.275	0.275	0.280	0.265	0.285	954,000	0.2739	1.85%
2026-05-28	0	0.270	0.270	0.275	0.255	0.270	930,000	246,560	0.2651	0.270	0.270	0.275	0.255	0.270	930,000	0.2651	-1.82%
2026-05-27	0	0.275	0.260	0.280	0.260	0.275	212,392	57,536	0.2709	0.275	0.260	0.280	0.260	0.275	212,392	0.2709	1.85%
2026-05-26	0	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.280	0.270	0.270	10,000	0.2700	-3.57%
2026-05-22	0	0.280	0.270	0.285	0.270	0.280	132,784	37,043	0.2790	0.280	0.270	0.285	0.270	0.280	132,784	0.2790	0.00%
2026-05-21	0	0.280	0.275	0.280	0.280	0.285	140,000	39,370	0.2812	0.280	0.275	0.280	0.280	0.285	140,000	0.2812	-1.75%
2026-05-20	0	0.285	0.275	0.285	0.285	0.285	78,000	22,230	0.2850	0.285	0.275	0.285	0.285	0.285	78,000	0.2850	1.79%
2026-05-19	0	0.280	0.275	0.280	0.280	0.280	106,000	29,680	0.2800	0.280	0.275	0.280	0.280	0.280	106,000	0.2800	-1.75%
2026-05-18	0	0.285	0.280	0.285	0.270	0.285	752,000	206,600	0.2747	0.285	0.280	0.285	0.270	0.285	752,000	0.2747	3.64%
2026-05-15	0	0.275	0.270	0.280	0.270	0.280	728,000	197,920	0.2719	0.275	0.270	0.280	0.270	0.280	728,000	0.2719	-3.51%
2026-05-14	0	0.285	0.280	0.290	0.280	0.285	578,000	162,590	0.2813	0.285	0.280	0.290	0.280	0.285	578,000	0.2813	0.00%
2026-05-13	0	0.285	0.285	0.290	0.285	0.290	616,000	176,250	0.2861	0.285	0.285	0.290	0.285	0.290	616,000	0.2861	-1.72%
2026-05-12	0	0.290	0.285	0.290	0.285	0.300	432,000	126,710	0.2933	0.290	0.285	0.290	0.285	0.300	432,000	0.2933	-1.69%
2026-05-11	0	0.295	0.290	0.295	0.280	0.300	1,650,000	489,370	0.2966	0.295	0.290	0.295	0.280	0.300	1,650,000	0.2966	1.72%
2026-05-08	0	0.290	0.285	0.290	0.280	0.290	916,000	263,040	0.2872	0.290	0.285	0.290	0.280	0.290	916,000	0.2872	0.00%
2026-05-07	0	0.290	0.280	0.290	0.280	0.295	2,230,000	646,940	0.2901	0.290	0.280	0.290	0.280	0.295	2,230,000	0.2901	1.75%
2026-05-06	0	0.285	0.285	0.295	0.270	0.290	886,000	247,150	0.2790	0.285	0.285	0.295	0.270	0.290	886,000	0.2790	1.79%
2026-05-05	0	0.280	0.285	0.290	0.280	0.295	1,534,000	431,910	0.2816	0.280	0.285	0.290	0.280	0.295	1,534,000	0.2816	-5.08%
2026-05-04	0	0.295	0.285	0.295	0.260	0.300	3,744,000	1,066,200	0.2848	0.295	0.285	0.295	0.260	0.300	3,744,000	0.2848	13.46%
2026-04-30	0	0.260	0.242	0.260	0.255	0.265	440,000	114,150	0.2594	0.260	0.242	0.260	0.255	0.265	440,000	0.2594	1.96%
2026-04-29	0	0.255	0.246	0.255	0.236	0.255	654,000	162,214	0.2480	0.255	0.246	0.255	0.236	0.255	654,000	0.2480	6.25%
2026-04-28	0	0.240	0.236	0.243	0.236	0.244	876,000	212,306	0.2424	0.240	0.236	0.243	0.236	0.244	876,000	0.2424	-1.23%
2026-04-27	0	0.243	0.237	0.244	0.236	0.249	270,000	64,120	0.2375	0.243	0.237	0.244	0.236	0.249	270,000	0.2375	1.25%
2026-04-24	0	0.240	0.240	0.245	0.238	0.240	836,000	200,326	0.2396	0.240	0.240	0.245	0.238	0.240	836,000	0.2396	-0.83%
2026-04-23	0	0.242	0.242	0.249	0.241	0.242	134,000	32,328	0.2413	0.242	0.242	0.249	0.241	0.242	134,000	0.2413	-2.42%
2026-04-22	0	0.248	0.245	0.248	0.245	0.248	98,000	24,160	0.2465	0.248	0.245	0.248	0.245	0.248	98,000	0.2465	1.22%
2026-04-21	0	0.245	0.238	0.250	0.244	0.245	552,000	135,020	0.2446	0.245	0.238	0.250	0.244	0.245	552,000	0.2446	0.00%
2026-04-20	0	0.245	0.245	0.246	0.243	0.245	454,000	110,428	0.2432	0.245	0.245	0.246	0.243	0.245	454,000	0.2432	0.41%
2026-04-17	0	0.244	0.240	0.246	0.240	0.244	154,000	37,256	0.2419	0.244	0.240	0.246	0.240	0.244	154,000	0.2419	-2.40%
2026-04-16	0	0.250	0.240	0.250	0.240	0.250	1,822,000	453,848	0.2491	0.250	0.240	0.250	0.240	0.250	1,822,000	0.2491	0.40%
2026-04-15	0	0.249	0.240	0.249	0.246	0.249	210,000	52,164	0.2484	0.249	0.240	0.249	0.246	0.249	210,000	0.2484	1.22%
2026-04-14	0	0.246	0.245	0.249	0.232	0.249	1,310,000	316,106	0.2413	0.246	0.245	0.249	0.232	0.249	1,310,000	0.2413	4.24%
2026-04-13	0	0.236	0.236	0.245	0.232	0.236	246,000	57,560	0.2340	0.236	0.236	0.245	0.232	0.236	246,000	0.2340	0.00%
2026-04-10	0	0.236	0.235	0.246	0.231	0.239	454,000	107,604	0.2370	0.236	0.235	0.246	0.231	0.239	454,000	0.2370	2.16%
2026-04-09	0	0.231	0.231	0.238	0.230	0.230	16,000	3,680	0.2300	0.231	0.231	0.238	0.230	0.230	16,000	0.2300	-1.28%
2026-04-08	0	0.234	0.232	0.238	0.229	0.237	2,700,000	625,160	0.2315	0.234	0.232	0.238	0.229	0.237	2,700,000	0.2315	1.74%
2026-04-02	0	0.230	0.230	0.238	0.230	0.230	562,000	129,260	0.2300	0.230	0.230	0.238	0.230	0.230	562,000	0.2300	0.00%
2026-04-01	0	0.230	0.230	0.237	0.227	0.236	1,030,000	239,172	0.2322	0.230	0.230	0.237	0.227	0.236	1,030,000	0.2322	-2.95%
2026-03-31	0	0.237	0.231	0.237	0.230	0.237	970,000	225,300	0.2323	0.237	0.231	0.237	0.230	0.237	970,000	0.2323	-0.42%
2026-03-30	0	0.238	0.231	0.242	0.231	0.239	416,000	97,118	0.2335	0.238	0.231	0.242	0.231	0.239	416,000	0.2335	-0.83%
2026-03-27	0	0.240	0.239	0.243	0.240	0.247	580,000	140,142	0.2416	0.240	0.239	0.243	0.240	0.247	580,000	0.2416	-1.64%
2026-03-26	0	0.244	0.238	0.245	0.237	0.245	692,000	167,070	0.2414	0.244	0.238	0.245	0.237	0.245	692,000	0.2414	1.24%
2026-03-25	0	0.241	0.241	0.255	0.240	0.249	422,000	101,590	0.2407	0.241	0.241	0.255	0.240	0.249	422,000	0.2407	-3.21%
2026-03-24	0	0.249	0.240	0.250	0.240	0.249	358,000	86,400	0.2413	0.249	0.240	0.250	0.240	0.249	358,000	0.2413	1.63%
2026-03-23	0	0.245	0.245	0.246	0.240	0.245	5,938,000	1,435,254	0.2417	0.245	0.245	0.246	0.240	0.245	5,938,000	0.2417	-1.21%
2026-03-20	0	0.248	0.245	0.248	-	-	0	0	-	0.248	0.245	0.248	-	-	0	-	-0.40%
2026-03-19	0	0.249	0.245	0.249	0.246	0.255	468,000	116,362	0.2486	0.249	0.245	0.249	0.246	0.255	468,000	0.2486	-0.40%
2026-03-18	0	0.250	0.250	0.255	0.247	0.255	1,306,000	326,340	0.2499	0.250	0.250	0.255	0.247	0.255	1,306,000	0.2499	-1.96%
2026-03-17	0	0.255	0.255	0.260	0.255	0.265	944,000	245,650	0.2602	0.255	0.255	0.260	0.255	0.265	944,000	0.2602	0.00%
2026-03-16	0	0.255	0.255	0.260	0.250	0.265	648,000	166,140	0.2564	0.255	0.255	0.260	0.250	0.265	648,000	0.2564	-3.77%
2026-03-13	0	0.265	0.260	0.265	0.255	0.265	532,000	139,390	0.2620	0.265	0.260	0.265	0.255	0.265	532,000	0.2620	-1.85%
2026-03-12	0	0.270	0.265	0.270	0.265	0.270	536,000	144,040	0.2687	0.270	0.265	0.270	0.265	0.270	536,000	0.2687	0.00%
2026-03-11	0	0.270	0.265	0.270	0.265	0.270	320,000	85,110	0.2660	0.270	0.265	0.270	0.265	0.270	320,000	0.2660	1.89%
2026-03-10	0	0.265	0.260	0.265	0.265	0.275	1,062,000	284,030	0.2674	0.265	0.260	0.265	0.265	0.275	1,062,000	0.2674	-1.85%
2026-03-09	0	0.270	0.270	0.275	0.265	0.270	422,000	113,580	0.2691	0.270	0.270	0.275	0.265	0.270	422,000	0.2691	-1.82%
2026-03-06	0	0.275	0.275	0.280	0.265	0.275	358,000	98,060	0.2739	0.275	0.275	0.280	0.265	0.275	358,000	0.2739	1.85%
2026-03-05	0	0.270	0.270	0.275	0.265	0.275	102,000	27,660	0.2712	0.270	0.270	0.275	0.265	0.275	102,000	0.2712	-1.82%
2026-03-04	0	0.275	0.270	0.275	0.265	0.275	436,000	116,340	0.2668	0.275	0.270	0.275	0.265	0.275	436,000	0.2668	1.85%
2026-03-03	0	0.270	0.260	0.270	0.265	0.270	1,438,000	385,930	0.2684	0.270	0.260	0.270	0.265	0.270	1,438,000	0.2684	0.00%
2026-03-02	0	0.270	0.265	0.270	0.270	0.280	1,938,000	528,990	0.2730	0.270	0.265	0.270	0.270	0.280	1,938,000	0.2730	-5.26%
2026-02-27	0	0.285	0.280	0.285	0.275	0.285	719,700	201,310	0.2797	0.285	0.280	0.285	0.275	0.285	719,700	0.2797	1.79%
2026-02-26	0	0.280	0.275	0.280	0.280	0.285	992,000	278,170	0.2804	0.280	0.275	0.280	0.280	0.285	992,000	0.2804	-1.75%
2026-02-25	0	0.285	0.280	0.285	0.280	0.290	1,776,000	510,630	0.2875	0.285	0.280	0.285	0.280	0.290	1,776,000	0.2875	0.00%
2026-02-24	0	0.285	0.280	0.285	0.280	0.285	570,000	160,360	0.2813	0.285	0.280	0.285	0.280	0.285	570,000	0.2813	-1.72%
2026-02-23	0	0.290	0.285	0.290	0.285	0.290	1,116,000	323,340	0.2897	0.290	0.285	0.290	0.285	0.290	1,116,000	0.2897	0.00%
2026-02-20	0	0.290	0.285	0.290	0.285	0.290	380,000	109,900	0.2892	0.290	0.285	0.290	0.285	0.290	380,000	0.2892	1.75%
2026-02-16	0	0.285	0.275	0.290	-	-	0	0	-	0.285	0.275	0.290	-	-	0	-	0.00%
2026-02-13	0	0.285	0.285	0.290	0.280	0.285	1,370,000	388,180	0.2833	0.285	0.285	0.290	0.280	0.285	1,370,000	0.2833	0.00%
2026-02-12	0	0.285	0.280	0.285	0.280	0.285	404,000	114,470	0.2833	0.285	0.280	0.285	0.280	0.285	404,000	0.2833	-1.72%
2026-02-11	0	0.290	0.285	0.290	0.285	0.290	492,000	140,730	0.2860	0.290	0.285	0.290	0.285	0.290	492,000	0.2860	0.00%
2026-02-10	0	0.290	0.285	0.290	0.285	0.295	1,674,000	487,370	0.2911	0.290	0.285	0.290	0.285	0.295	1,674,000	0.2911	-1.69%
2026-02-09	0	0.295	0.290	0.295	0.285	0.295	900,000	265,000	0.2944	0.295	0.290	0.295	0.285	0.295	900,000	0.2944	0.00%
2026-02-06	0	0.295	0.285	0.295	0.285	0.295	34,000	9,900	0.2912	0.295	0.285	0.295	0.285	0.295	34,000	0.2912	0.00%
2026-02-05	0	0.295	0.285	0.295	0.295	0.300	424,000	125,750	0.2966	0.295	0.285	0.295	0.295	0.300	424,000	0.2966	0.00%
2026-02-04	0	0.295	0.285	0.295	0.285	0.295	934,000	272,860	0.2921	0.295	0.285	0.295	0.285	0.295	934,000	0.2921	5.36%
2026-02-03	0	0.280	0.280	0.285	0.280	0.285	592,000	166,350	0.2810	0.280	0.280	0.285	0.280	0.285	592,000	0.2810	0.00%
2026-02-02	0	0.280	0.275	0.285	0.275	0.285	584,000	163,750	0.2804	0.280	0.275	0.285	0.275	0.285	584,000	0.2804	-3.45%
2026-01-30	0	0.290	0.285	0.290	0.285	0.300	418,000	119,700	0.2864	0.290	0.285	0.290	0.285	0.300	418,000	0.2864	-3.33%
2026-01-29	0	0.300	0.295	0.300	0.280	0.305	6,008,000	1,773,870	0.2953	0.300	0.295	0.300	0.280	0.305	6,008,000	0.2953	7.14%
2026-01-28	0	0.280	0.275	0.280	0.270	0.280	956,000	264,050	0.2762	0.280	0.275	0.280	0.270	0.280	956,000	0.2762	1.82%
2026-01-27	0	0.275	0.265	0.275	0.265	0.275	594,000	159,450	0.2684	0.275	0.265	0.275	0.265	0.275	594,000	0.2684	1.85%
2026-01-26	0	0.270	0.270	0.275	0.265	0.275	1,508,000	403,700	0.2677	0.270	0.270	0.275	0.265	0.275	1,508,000	0.2677	-1.82%
2026-01-23	0	0.275	0.275	0.280	0.275	0.280	328,000	91,150	0.2779	0.275	0.275	0.280	0.275	0.280	328,000	0.2779	-1.79%
2026-01-22	0	0.280	0.270	0.280	0.275	0.280	738,000	203,000	0.2751	0.280	0.270	0.280	0.275	0.280	738,000	0.2751	1.82%
2026-01-21	0	0.275	0.270	0.280	0.270	0.280	496,000	136,300	0.2748	0.275	0.270	0.280	0.270	0.280	496,000	0.2748	0.00%
2026-01-20	0	0.275	0.270	0.285	0.270	0.280	232,000	64,300	0.2772	0.275	0.270	0.285	0.270	0.280	232,000	0.2772	0.00%
2026-01-19	0	0.275	0.275	0.285	0.270	0.275	216,000	59,130	0.2738	0.275	0.275	0.285	0.270	0.275	216,000	0.2738	0.00%
2026-01-16	0	0.275	0.270	0.280	0.270	0.280	470,000	129,830	0.2762	0.275	0.270	0.280	0.270	0.280	470,000	0.2762	0.00%
2026-01-15	0	0.275	0.275	0.280	0.270	0.280	325,920	88,559	0.2717	0.275	0.275	0.280	0.270	0.280	325,920	0.2717	-1.79%
2026-01-14	0	0.280	0.265	0.280	0.275	0.280	236,000	65,930	0.2794	0.280	0.265	0.280	0.275	0.280	236,000	0.2794	0.00%
2026-01-13	0	0.280	0.275	0.280	0.280	0.280	1,064,000	297,920	0.2800	0.280	0.275	0.280	0.280	0.280	1,064,000	0.2800	0.00%
2026-01-12	0	0.280	0.280	0.285	0.275	0.280	346,000	95,610	0.2763	0.280	0.280	0.285	0.275	0.280	346,000	0.2763	1.82%
2026-01-09	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2026-01-08	0	0.275	0.270	0.275	0.265	0.280	654,000	179,500	0.2745	0.275	0.270	0.275	0.265	0.280	654,000	0.2745	0.00%
2026-01-07	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2026-01-06	0	0.275	0.265	0.275	0.265	0.280	174,000	48,120	0.2766	0.275	0.265	0.275	0.265	0.280	174,000	0.2766	-1.79%
2026-01-05	0	0.280	0.270	0.280	0.265	0.280	1,050,000	280,780	0.2674	0.280	0.270	0.280	0.265	0.280	1,050,000	0.2674	5.66%
2026-01-02	0	0.265	0.265	0.270	0.265	0.270	154,000	40,830	0.2651	0.265	0.265	0.270	0.265	0.270	154,000	0.2651	-1.85%
2025-12-31	0	0.270	0.270	0.280	0.270	0.280	1,220,000	334,580	0.2742	0.270	0.270	0.280	0.270	0.280	1,220,000	0.2742	1.89%
2025-12-30	0	0.265	0.265	0.270	0.265	0.265	1,090,249	289,141	0.2652	0.265	0.265	0.270	0.265	0.265	1,090,249	0.2652	0.00%
2025-12-29	0	0.265	0.260	0.270	0.260	0.265	1,326,000	348,360	0.2627	0.265	0.260	0.270	0.260	0.265	1,326,000	0.2627	-1.85%
2025-12-24	0	0.270	0.265	0.270	0.265	0.270	248,000	65,750	0.2651	0.270	0.265	0.270	0.265	0.270	248,000	0.2651	1.89%
2025-12-23	0	0.265	0.265	0.270	0.260	0.265	2,139,000	566,180	0.2647	0.265	0.265	0.270	0.260	0.265	2,139,000	0.2647	0.00%
2025-12-22	0	0.265	0.265	0.270	0.265	0.270	510,000	137,470	0.2695	0.265	0.265	0.270	0.265	0.270	510,000	0.2695	-3.64%
2025-12-19	0	0.275	0.270	0.275	0.270	0.280	146,000	40,210	0.2754	0.275	0.270	0.275	0.270	0.280	146,000	0.2754	-1.79%
2025-12-18	0	0.280	0.270	0.280	0.275	0.280	1,024,000	281,610	0.2750	0.280	0.270	0.280	0.275	0.280	1,024,000	0.2750	1.82%
2025-12-17	0	0.275	0.275	0.280	0.270	0.275	1,286,000	352,450	0.2741	0.275	0.275	0.280	0.270	0.275	1,286,000	0.2741	1.85%
2025-12-16	0	0.270	0.270	0.275	0.260	0.280	1,032,000	279,190	0.2705	0.270	0.270	0.275	0.260	0.280	1,032,000	0.2705	-3.57%
2025-12-15	0	0.280	0.280	0.285	0.280	0.280	186,000	52,080	0.2800	0.280	0.280	0.285	0.280	0.280	186,000	0.2800	-1.75%
2025-12-12	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2025-12-11	0	0.285	0.280	0.285	0.280	0.285	838,000	235,080	0.2805	0.285	0.280	0.285	0.280	0.285	838,000	0.2805	0.00%
2025-12-10	0	0.285	0.280	0.285	0.275	0.285	734,000	208,990	0.2847	0.285	0.280	0.285	0.275	0.285	734,000	0.2847	0.00%
2025-12-09	0	0.285	0.280	0.285	0.275	0.285	112,000	31,240	0.2789	0.285	0.280	0.285	0.275	0.285	112,000	0.2789	1.79%
2025-12-08	0	0.280	0.275	0.280	0.280	0.285	876,652	245,606	0.2802	0.280	0.275	0.280	0.280	0.285	876,652	0.2802	0.00%
2025-12-05	0	0.280	0.280	0.285	0.275	0.280	242,000	67,540	0.2791	0.280	0.280	0.285	0.275	0.280	242,000	0.2791	0.00%
2025-12-04	0	0.280	0.280	0.285	0.280	0.285	716,000	200,490	0.2800	0.280	0.280	0.285	0.280	0.285	716,000	0.2800	0.00%
2025-12-03	0	0.280	0.275	0.280	0.275	0.280	232,000	64,950	0.2800	0.280	0.275	0.280	0.275	0.280	232,000	0.2800	-1.75%
2025-12-02	0	0.285	0.280	0.285	0.280	0.285	94,000	26,410	0.2810	0.285	0.280	0.285	0.280	0.285	94,000	0.2810	1.79%
2025-12-01	0	0.280	0.280	0.285	0.280	0.285	212,000	59,960	0.2828	0.280	0.280	0.285	0.280	0.285	212,000	0.2828	0.00%
2025-11-28	0	0.280	0.275	0.285	0.275	0.280	180,000	50,150	0.2786	0.280	0.275	0.285	0.275	0.280	180,000	0.2786	0.00%
2025-11-27	0	0.280	0.275	0.280	0.275	0.280	418,000	115,630	0.2766	0.280	0.275	0.280	0.275	0.280	418,000	0.2766	0.00%
2025-11-26	0	0.280	0.275	0.280	0.280	0.285	956,000	268,450	0.2808	0.280	0.275	0.280	0.280	0.285	956,000	0.2808	-1.75%
2025-11-25	0	0.285	0.280	0.290	0.280	0.290	454,000	129,170	0.2845	0.285	0.280	0.290	0.280	0.290	454,000	0.2845	-1.72%
2025-11-24	0	0.290	0.285	0.290	0.280	0.290	1,649,000	472,705	0.2867	0.290	0.285	0.290	0.280	0.290	1,649,000	0.2867	1.75%
2025-11-21	0	0.285	0.275	0.285	0.275	0.285	1,560,000	443,490	0.2843	0.285	0.275	0.285	0.275	0.285	1,560,000	0.2843	0.00%
2025-11-20	0	0.285	0.280	0.285	0.285	0.285	478,000	136,230	0.2850	0.285	0.280	0.285	0.285	0.285	478,000	0.2850	0.00%
2025-11-19	0	0.285	0.280	0.290	0.270	0.285	1,642,011	457,082	0.2784	0.285	0.280	0.290	0.270	0.285	1,642,011	0.2784	1.79%
2025-11-18	0	0.280	0.275	0.285	0.275	0.285	2,240,000	626,120	0.2795	0.280	0.275	0.285	0.275	0.285	2,240,000	0.2795	-3.45%
2025-11-17	0	0.290	0.280	0.290	0.285	0.290	654,000	187,820	0.2872	0.290	0.280	0.290	0.285	0.290	654,000	0.2872	0.00%
2025-11-14	0	0.290	0.290	0.295	0.290	0.295	672,000	197,400	0.2938	0.290	0.290	0.295	0.290	0.295	672,000	0.2938	-1.69%
2025-11-13	0	0.295	0.290	0.295	0.295	0.295	190,000	56,050	0.2950	0.295	0.290	0.295	0.295	0.295	190,000	0.2950	0.00%
2025-11-12	0	0.295	0.295	0.300	0.290	0.300	700,000	205,990	0.2943	0.295	0.295	0.300	0.290	0.300	700,000	0.2943	0.00%
2025-11-11	0	0.295	0.290	0.295	0.285	0.295	2,292,000	666,080	0.2906	0.295	0.290	0.295	0.285	0.295	2,292,000	0.2906	1.72%
2025-11-10	0	0.290	0.285	0.290	0.285	0.290	224,000	64,820	0.2894	0.290	0.285	0.290	0.285	0.290	224,000	0.2894	0.00%
2025-11-07	0	0.290	0.285	0.290	0.285	0.290	496,000	143,330	0.2890	0.290	0.285	0.290	0.285	0.290	496,000	0.2890	0.00%
2025-11-06	0	0.290	0.300	0.305	0.290	0.290	20,000	5,800	0.2900	0.290	0.300	0.305	0.290	0.290	20,000	0.2900	-3.33%
2025-11-05	0	0.300	0.295	0.300	0.300	0.305	346,000	104,000	0.3006	0.300	0.295	0.300	0.300	0.305	346,000	0.3006	0.00%
2025-11-04	0	0.300	0.300	0.305	0.295	0.300	2,542,000	762,350	0.2999	0.300	0.300	0.305	0.295	0.300	2,542,000	0.2999	1.69%
2025-11-03	0	0.295	0.295	0.305	0.285	0.305	1,872,000	549,900	0.2938	0.295	0.295	0.305	0.285	0.305	1,872,000	0.2938	3.51%
2025-10-31	0	0.285	0.285	0.295	0.275	0.290	776,000	222,340	0.2865	0.285	0.285	0.295	0.275	0.290	776,000	0.2865	0.00%
2025-10-30	0	0.285	0.280	0.285	0.280	0.285	746,000	210,790	0.2826	0.285	0.280	0.285	0.280	0.285	746,000	0.2826	1.79%
2025-10-28	0	0.280	0.280	0.285	0.280	0.285	136,000	38,370	0.2821	0.280	0.280	0.285	0.280	0.285	136,000	0.2821	-1.75%
2025-10-27	0	0.285	0.285	0.290	0.285	0.290	472,000	135,210	0.2865	0.285	0.285	0.290	0.285	0.290	472,000	0.2865	-1.72%
2025-10-24	0	0.290	0.290	0.300	0.275	0.295	5,434,000	1,539,360	0.2833	0.290	0.290	0.300	0.275	0.295	5,434,000	0.2833	5.45%
2025-10-23	0	0.275	0.265	0.275	0.275	0.275	32,000	8,800	0.2750	0.275	0.265	0.275	0.275	0.275	32,000	0.2750	0.00%
2025-10-22	0	0.275	0.265	0.275	0.265	0.275	612,000	165,150	0.2699	0.275	0.265	0.275	0.265	0.275	612,000	0.2699	0.00%
2025-10-21	0	0.275	0.270	0.275	0.275	0.280	638,000	176,240	0.2762	0.275	0.270	0.275	0.275	0.280	638,000	0.2762	0.00%
2025-10-20	0	0.275	0.270	0.275	0.270	0.275	360,000	97,590	0.2711	0.275	0.270	0.275	0.270	0.275	360,000	0.2711	1.85%
2025-10-17	0	0.270	0.265	0.270	0.265	0.270	850,000	229,000	0.2694	0.270	0.265	0.270	0.265	0.270	850,000	0.2694	-1.82%
2025-10-16	0	0.275	0.270	0.280	0.275	0.275	42,000	11,550	0.2750	0.275	0.270	0.280	0.275	0.275	42,000	0.2750	-1.79%
2025-10-15	0	0.280	0.275	0.280	0.275	0.280	54,000	14,920	0.2763	0.280	0.275	0.280	0.275	0.280	54,000	0.2763	0.00%
2025-10-14	0	0.280	0.270	0.280	0.270	0.285	1,636,000	453,590	0.2773	0.280	0.270	0.280	0.270	0.285	1,636,000	0.2773	3.70%
2025-10-13	0	0.270	0.270	0.275	0.265	0.275	1,184,000	320,450	0.2707	0.270	0.270	0.275	0.265	0.275	1,184,000	0.2707	-3.57%
2025-10-10	0	0.280	0.280	0.290	0.280	0.285	425,000	121,195	0.2852	0.280	0.280	0.290	0.280	0.285	425,000	0.2852	-3.45%
2025-10-09	0	0.290	0.280	0.290	0.275	0.290	1,757,000	497,130	0.2829	0.290	0.280	0.290	0.275	0.290	1,757,000	0.2829	3.57%
2025-10-08	0	0.280	0.280	0.285	0.280	0.285	798,000	225,990	0.2832	0.280	0.280	0.285	0.280	0.285	798,000	0.2832	-1.75%
2025-10-06	0	0.285	0.280	0.285	0.280	0.285	278,000	77,880	0.2801	0.285	0.280	0.285	0.280	0.285	278,000	0.2801	1.79%
2025-10-03	0	0.280	0.280	0.285	0.280	0.285	966,000	271,010	0.2805	0.280	0.280	0.285	0.280	0.285	966,000	0.2805	0.00%
2025-10-02	0	0.280	0.280	0.285	0.270	0.280	2,798,000	774,570	0.2768	0.280	0.280	0.285	0.270	0.280	2,798,000	0.2768	-1.75%
2025-09-30	0	0.285	0.280	0.285	0.275	0.285	1,454,000	405,260	0.2787	0.285	0.280	0.285	0.275	0.285	1,454,000	0.2787	1.79%
2025-09-29	0	0.280	0.280	0.285	0.275	0.285	1,214,000	341,120	0.2810	0.280	0.280	0.285	0.275	0.285	1,214,000	0.2810	-1.75%
2025-09-26	0	0.285	0.280	0.285	0.280	0.285	238,000	66,790	0.2806	0.285	0.280	0.285	0.280	0.285	238,000	0.2806	0.00%
2025-09-25	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2025-09-24	0	0.285	0.280	0.285	0.275	0.285	1,884,000	523,250	0.2777	0.285	0.280	0.285	0.275	0.285	1,884,000	0.2777	1.79%
2025-09-23	0	0.280	0.275	0.280	0.280	0.295	1,338,000	379,290	0.2835	0.280	0.275	0.280	0.280	0.295	1,338,000	0.2835	-5.08%
2025-09-22	0	0.295	0.285	0.295	0.300	0.300	56,000	16,800	0.3000	0.295	0.285	0.295	0.300	0.300	56,000	0.3000	0.00%
2025-09-19	0	0.295	0.295	0.300	0.290	0.295	254,000	74,680	0.2940	0.295	0.295	0.300	0.290	0.295	254,000	0.2940	0.00%
2025-09-18	0	0.295	0.290	0.300	0.285	0.305	990,000	291,720	0.2947	0.295	0.290	0.300	0.285	0.305	990,000	0.2947	-3.28%
2025-09-17	0	0.305	0.300	0.305	0.300	0.305	680,000	205,280	0.3019	0.305	0.300	0.305	0.300	0.305	680,000	0.3019	0.00%
2025-09-16	0	0.305	0.300	0.305	0.300	0.310	166,000	50,520	0.3043	0.305	0.300	0.305	0.300	0.310	166,000	0.3043	0.00%
2025-09-15	0	0.305	0.305	0.310	0.300	0.315	1,633,200	501,046	0.3068	0.305	0.305	0.310	0.300	0.315	1,633,200	0.3068	-1.61%
2025-09-12	0	0.310	0.305	0.310	0.305	0.315	1,394,000	435,140	0.3122	0.310	0.305	0.310	0.305	0.315	1,394,000	0.3122	0.00%
2025-09-11	0	0.310	0.305	0.315	0.300	0.310	1,380,000	421,280	0.3053	0.310	0.305	0.315	0.300	0.310	1,380,000	0.3053	-1.59%
2025-09-10	0	0.315	0.310	0.315	0.305	0.315	684,000	211,000	0.3085	0.315	0.310	0.315	0.305	0.315	684,000	0.3085	3.28%
2025-09-09	0	0.305	0.305	0.310	0.305	0.315	4,434,000	1,372,820	0.3096	0.305	0.305	0.310	0.305	0.315	4,434,000	0.3096	1.67%
2025-09-08	0	0.300	0.295	0.300	0.295	0.305	2,193,000	660,770	0.3013	0.300	0.295	0.300	0.295	0.305	2,193,000	0.3013	0.00%
2025-09-05	0	0.300	0.295	0.300	0.285	0.300	1,040,000	303,880	0.2922	0.300	0.295	0.300	0.285	0.300	1,040,000	0.2922	3.45%
2025-09-04	0	0.290	0.290	0.300	0.290	0.295	280,000	81,900	0.2925	0.290	0.290	0.300	0.290	0.295	280,000	0.2925	-1.69%
2025-09-03	0	0.295	0.290	0.295	0.295	0.305	704,000	211,440	0.3003	0.295	0.290	0.295	0.295	0.305	704,000	0.3003	-1.67%
2025-09-02	0	0.300	0.295	0.305	0.290	0.300	1,400,000	419,980	0.3000	0.300	0.295	0.305	0.290	0.300	1,400,000	0.3000	0.00%
2025-09-01	0	0.300	0.300	0.305	0.300	0.305	1,192,000	361,610	0.3034	0.300	0.300	0.305	0.300	0.305	1,192,000	0.3034	-1.64%
2025-08-29	0	0.305	0.300	0.305	0.295	0.305	158,000	47,370	0.2998	0.305	0.300	0.305	0.295	0.305	158,000	0.2998	0.00%
2025-08-28	0	0.305	0.300	0.305	0.295	0.305	871,000	259,965	0.2985	0.305	0.300	0.305	0.295	0.305	871,000	0.2985	0.00%
2025-08-27	0	0.305	0.300	0.310	0.305	0.310	1,072,000	327,810	0.3058	0.305	0.300	0.310	0.305	0.310	1,072,000	0.3058	0.00%
2025-08-26	0	0.305	0.305	0.310	0.305	0.315	62,000	19,410	0.3131	0.305	0.305	0.310	0.305	0.315	62,000	0.3131	-3.17%
2025-08-25	0	0.315	0.315	0.320	0.315	0.325	1,360,000	433,910	0.3191	0.315	0.315	0.320	0.315	0.325	1,360,000	0.3191	5.00%
2025-08-22	0	0.300	0.300	0.315	0.300	0.315	680,000	207,690	0.3054	0.300	0.300	0.315	0.300	0.315	680,000	0.3054	-3.23%
2025-08-21	0	0.310	0.310	0.315	0.310	0.315	78,000	24,280	0.3113	0.310	0.310	0.315	0.310	0.315	78,000	0.3113	-1.59%
2025-08-20	0	0.315	0.310	0.315	0.305	0.325	3,204,000	1,004,350	0.3135	0.315	0.310	0.315	0.305	0.325	3,204,000	0.3135	0.00%
2025-08-19	0	0.315	0.310	0.325	0.315	0.325	1,992,000	637,410	0.3200	0.315	0.310	0.325	0.315	0.325	1,992,000	0.3200	0.00%
2025-08-18	0	0.315	0.310	0.315	0.310	0.320	1,644,000	522,380	0.3177	0.315	0.310	0.315	0.310	0.320	1,644,000	0.3177	1.61%
2025-08-15	0	0.310	0.310	0.315	0.305	0.315	588,000	182,600	0.3105	0.310	0.310	0.315	0.305	0.315	588,000	0.3105	-1.59%
2025-08-14	0	0.315	0.315	0.320	0.310	0.315	3,716,000	1,159,800	0.3121	0.315	0.315	0.320	0.310	0.315	3,716,000	0.3121	1.61%
2025-08-13	0	0.310	0.305	0.310	0.300	0.315	2,090,000	641,300	0.3068	0.310	0.305	0.310	0.300	0.315	2,090,000	0.3068	1.64%
2025-08-12	0	0.305	0.305	0.310	0.300	0.310	5,878,000	1,792,390	0.3049	0.305	0.305	0.310	0.300	0.310	5,878,000	0.3049	1.67%
2025-08-11	0	0.300	0.300	0.305	0.300	0.305	750,000	225,500	0.3007	0.300	0.300	0.305	0.300	0.305	750,000	0.3007	0.00%
2025-08-08	0	0.300	0.300	0.305	0.285	0.305	2,158,000	638,640	0.2959	0.300	0.300	0.305	0.285	0.305	2,158,000	0.2959	0.00%
2025-08-07	0	0.300	0.300	0.305	0.285	0.305	6,830,000	2,044,160	0.2993	0.300	0.300	0.305	0.285	0.305	6,830,000	0.2993	5.26%
2025-08-06	0	0.285	0.280	0.285	0.275	0.285	1,198,000	338,500	0.2826	0.285	0.280	0.285	0.275	0.285	1,198,000	0.2826	0.00%
2025-08-05	0	0.285	0.280	0.290	0.280	0.285	390,000	110,600	0.2836	0.285	0.280	0.290	0.280	0.285	390,000	0.2836	1.79%
2025-08-04	0	0.280	0.275	0.290	0.275	0.280	790,000	218,180	0.2762	0.280	0.275	0.290	0.275	0.280	790,000	0.2762	0.00%
2025-08-01	0	0.280	0.270	0.285	0.270	0.285	740,000	202,450	0.2736	0.280	0.270	0.285	0.270	0.285	740,000	0.2736	3.70%
2025-07-31	0	0.270	0.265	0.275	0.270	0.280	844,000	232,900	0.2759	0.270	0.265	0.275	0.270	0.280	844,000	0.2759	-3.57%
2025-07-30	0	0.280	0.280	0.290	0.280	0.300	1,380,000	396,000	0.2870	0.280	0.280	0.290	0.280	0.300	1,380,000	0.2870	-6.67%
2025-07-29	0	0.300	0.290	0.300	0.290	0.300	186,000	54,410	0.2925	0.300	0.290	0.300	0.290	0.300	186,000	0.2925	0.00%
2025-07-28	0	0.300	0.295	0.300	0.290	0.310	3,868,000	1,179,060	0.3048	0.300	0.295	0.300	0.290	0.310	3,868,000	0.3048	0.00%
2025-07-25	0	0.300	0.290	0.300	0.280	0.305	10,944,000	3,238,310	0.2959	0.300	0.290	0.300	0.280	0.305	10,944,000	0.2959	3.45%
2025-07-24	0	0.290	0.285	0.290	0.270	0.290	7,338,000	2,083,730	0.2840	0.290	0.285	0.290	0.270	0.290	7,338,000	0.2840	5.45%
2025-07-23	0	0.275	0.270	0.275	0.270	0.275	2,736,000	749,130	0.2738	0.275	0.270	0.275	0.270	0.275	2,736,000	0.2738	3.77%
2025-07-22	0	0.265	0.265	0.270	0.265	0.275	2,384,000	639,740	0.2683	0.265	0.265	0.270	0.265	0.275	2,384,000	0.2683	-3.64%
2025-07-21	0	0.275	0.270	0.275	0.265	0.275	708,000	190,310	0.2688	0.275	0.270	0.275	0.265	0.275	708,000	0.2688	3.77%
2025-07-18	0	0.265	0.265	0.270	0.265	0.270	332,000	88,210	0.2657	0.265	0.265	0.270	0.265	0.270	332,000	0.2657	0.00%
2025-07-17	0	0.265	0.260	0.270	0.255	0.270	2,616,000	685,530	0.2621	0.265	0.260	0.270	0.255	0.270	2,616,000	0.2621	-1.85%
2025-07-16	0	0.270	0.270	0.275	0.270	0.280	2,494,000	687,220	0.2755	0.270	0.270	0.275	0.270	0.280	2,494,000	0.2755	0.00%
2025-07-15	0	0.270	0.270	0.275	0.260	0.280	5,106,000	1,364,490	0.2672	0.270	0.270	0.275	0.260	0.280	5,106,000	0.2672	-1.82%
2025-07-14	0	0.275	0.270	0.275	0.255	0.280	9,546,000	2,580,860	0.2704	0.275	0.270	0.275	0.255	0.280	9,546,000	0.2704	7.84%
2025-07-11	0	0.255	0.250	0.255	0.247	0.265	8,474,000	2,183,160	0.2576	0.255	0.250	0.255	0.247	0.265	8,474,000	0.2576	3.24%
2025-07-10	0	0.247	0.245	0.247	0.235	0.255	6,308,000	1,553,644	0.2463	0.247	0.245	0.247	0.235	0.255	6,308,000	0.2463	2.49%
2025-07-09	0	0.241	0.241	0.245	0.241	0.249	262,000	64,488	0.2461	0.241	0.241	0.245	0.241	0.249	262,000	0.2461	-3.21%
2025-07-08	0	0.249	0.243	0.249	0.242	0.250	3,252,000	798,978	0.2457	0.249	0.243	0.249	0.242	0.250	3,252,000	0.2457	2.47%
2025-07-07	0	0.243	0.240	0.243	0.239	0.244	842,000	202,876	0.2409	0.243	0.240	0.243	0.239	0.244	842,000	0.2409	2.10%
2025-07-04	0	0.238	0.232	0.239	0.231	0.238	416,000	98,546	0.2369	0.238	0.232	0.239	0.231	0.238	416,000	0.2369	-0.42%
2025-07-03	0	0.239	0.232	0.239	0.231	0.239	360,000	83,274	0.2313	0.239	0.232	0.239	0.231	0.239	360,000	0.2313	1.70%
2025-07-02	0	0.235	0.238	0.239	0.230	0.240	1,130,000	267,022	0.2363	0.235	0.238	0.239	0.230	0.240	1,130,000	0.2363	0.00%
2025-06-30	0	0.235	0.230	0.235	0.230	0.236	776,000	180,336	0.2324	0.235	0.230	0.235	0.230	0.236	776,000	0.2324	0.00%
2025-06-27	0	0.235	0.231	0.235	0.221	0.236	1,352,000	313,350	0.2318	0.235	0.231	0.235	0.221	0.236	1,352,000	0.2318	4.91%
2025-06-26	0	0.224	0.224	0.231	0.224	0.231	720,000	163,256	0.2267	0.224	0.224	0.231	0.224	0.231	720,000	0.2267	0.45%
2025-06-25	0	0.223	0.223	0.229	0.222	0.230	710,000	160,742	0.2264	0.223	0.223	0.229	0.222	0.230	710,000	0.2264	0.90%
2025-06-24	0	0.221	0.221	0.227	0.220	0.227	526,000	119,356	0.2269	0.221	0.221	0.227	0.220	0.227	526,000	0.2269	-2.21%
2025-06-23	0	0.226	0.220	0.227	0.220	0.226	530,000	118,550	0.2237	0.226	0.220	0.227	0.220	0.226	530,000	0.2237	2.73%
2025-06-20	0	0.220	0.217	0.220	0.215	0.226	146,000	32,312	0.2213	0.220	0.217	0.220	0.215	0.226	146,000	0.2213	4.76%
2025-06-19	0	0.210	0.205	0.225	0.209	0.229	1,198,000	256,626	0.2142	0.210	0.205	0.225	0.209	0.229	1,198,000	0.2142	-4.55%
2025-06-18	0	0.220	0.220	0.229	0.217	0.219	120,000	26,080	0.2173	0.220	0.220	0.229	0.217	0.219	120,000	0.2173	-2.22%
2025-06-17	0	0.225	0.221	0.225	0.225	0.230	128,000	28,912	0.2259	0.225	0.221	0.225	0.225	0.230	128,000	0.2259	-1.75%
2025-06-16	0	0.229	0.223	0.230	0.216	0.231	1,279,200	283,715	0.2218	0.229	0.223	0.230	0.216	0.231	1,279,200	0.2218	4.09%
2025-06-13	0	0.220	0.220	0.236	0.218	0.221	210,000	46,152	0.2198	0.220	0.220	0.236	0.218	0.221	210,000	0.2198	-0.45%
2025-06-12	0	0.221	0.225	0.240	0.220	0.230	1,418,000	316,048	0.2229	0.221	0.225	0.240	0.220	0.230	1,418,000	0.2229	-3.91%
2025-06-11	0	0.230	0.230	0.245	0.230	0.245	748,000	173,646	0.2321	0.230	0.230	0.245	0.230	0.245	748,000	0.2321	-6.12%
2025-06-10	0	0.245	0.230	0.245	0.244	0.248	468,000	115,706	0.2472	0.245	0.230	0.245	0.244	0.248	468,000	0.2472	-0.81%
2025-06-09	0	0.247	0.245	0.247	0.230	0.260	2,254,000	556,426	0.2469	0.247	0.245	0.247	0.230	0.260	2,254,000	0.2469	7.39%
2025-06-06	0	0.230	0.230	0.231	0.213	0.238	2,450,000	556,124	0.2270	0.230	0.230	0.231	0.213	0.238	2,450,000	0.2270	6.48%
2025-06-05	0	0.216	0.215	0.219	0.214	0.219	308,000	66,764	0.2168	0.216	0.215	0.219	0.214	0.219	308,000	0.2168	0.00%
2025-06-04	0	0.216	0.214	0.219	0.212	0.219	290,000	63,120	0.2177	0.216	0.214	0.219	0.212	0.219	290,000	0.2177	0.00%
2025-06-03	0	0.216	0.208	0.218	0.216	0.216	66,000	14,256	0.2160	0.216	0.208	0.218	0.216	0.216	66,000	0.2160	0.93%
2025-06-02	0	0.214	0.208	0.216	0.207	0.214	698,000	146,736	0.2102	0.214	0.208	0.216	0.207	0.214	698,000	0.2102	0.47%
2025-05-30	0	0.213	0.213	0.220	0.213	0.221	214,000	46,690	0.2182	0.213	0.213	0.220	0.213	0.221	214,000	0.2182	-3.18%
2025-05-29	0	0.220	0.208	0.222	0.208	0.220	242,000	52,972	0.2189	0.220	0.208	0.222	0.208	0.220	242,000	0.2189	5.77%
2025-05-28	0	0.208	0.208	0.210	0.207	0.218	414,000	87,308	0.2109	0.208	0.208	0.210	0.207	0.218	414,000	0.2109	0.48%
2025-05-27	0	0.207	0.210	0.219	0.207	0.210	484,000	101,622	0.2100	0.207	0.210	0.219	0.207	0.210	484,000	0.2100	-5.05%
2025-05-26	0	0.218	0.212	0.219	-	-	0	0	-	0.218	0.212	0.219	-	-	0	-	0.00%
2025-05-23	0	0.218	0.218	0.219	0.212	0.219	524,000	112,764	0.2152	0.218	0.218	0.219	0.212	0.219	524,000	0.2152	-0.91%
2025-05-22	0	0.220	0.219	0.220	0.218	0.220	480,400	105,236	0.2191	0.220	0.219	0.220	0.218	0.220	480,400	0.2191	2.80%
2025-05-21	0	0.214	0.214	0.218	0.213	0.218	154,000	33,342	0.2165	0.214	0.214	0.218	0.213	0.218	154,000	0.2165	-1.83%
2025-05-20	0	0.218	0.214	0.218	0.218	0.221	82,000	18,010	0.2196	0.218	0.214	0.218	0.218	0.221	82,000	0.2196	0.93%
2025-05-19	0	0.216	0.216	0.220	0.214	0.222	384,000	83,420	0.2172	0.216	0.216	0.220	0.214	0.222	384,000	0.2172	0.00%
2025-05-16	0	0.216	0.216	0.222	0.213	0.227	616,000	134,484	0.2183	0.216	0.216	0.222	0.213	0.227	616,000	0.2183	-0.46%
2025-05-15	0	0.217	0.217	0.226	0.215	0.220	320,000	69,568	0.2174	0.217	0.217	0.226	0.215	0.220	320,000	0.2174	-2.25%
2025-05-14	0	0.222	0.221	0.227	0.222	0.222	34,000	7,548	0.2220	0.222	0.221	0.227	0.222	0.222	34,000	0.2220	-2.63%
2025-05-13	0	0.228	0.222	0.228	0.220	0.228	474,000	106,184	0.2240	0.228	0.222	0.228	0.220	0.228	474,000	0.2240	2.70%
2025-05-12	0	0.222	0.214	0.222	0.213	0.231	430,000	96,256	0.2239	0.222	0.214	0.222	0.213	0.231	430,000	0.2239	3.74%
2025-05-09	0	0.214	0.213	0.214	0.213	0.214	58,000	12,382	0.2135	0.214	0.213	0.214	0.213	0.214	58,000	0.2135	-2.28%
2025-05-08	0	0.219	0.215	0.220	0.219	0.219	60,000	13,140	0.2190	0.219	0.215	0.220	0.219	0.219	60,000	0.2190	0.00%
2025-05-07	0	0.219	0.219	0.220	0.219	0.229	562,000	123,938	0.2205	0.219	0.219	0.220	0.219	0.229	562,000	0.2205	-0.45%
2025-05-06	0	0.220	0.220	0.223	0.219	0.230	144,000	32,766	0.2275	0.220	0.220	0.223	0.219	0.230	144,000	0.2275	0.46%
2025-05-02	0	0.219	0.216	0.219	0.219	0.226	372,000	81,812	0.2199	0.219	0.216	0.219	0.219	0.226	372,000	0.2199	-0.90%
2025-04-30	0	0.221	0.215	0.223	0.214	0.224	330,000	73,120	0.2216	0.221	0.215	0.223	0.214	0.224	330,000	0.2216	0.45%
2025-04-29	0	0.220	0.211	0.220	0.211	0.220	94,000	20,388	0.2169	0.220	0.211	0.220	0.211	0.220	94,000	0.2169	0.00%
2025-04-28	0	0.220	0.207	0.209	0.204	0.223	748,000	161,410	0.2158	0.220	0.207	0.209	0.204	0.223	748,000	0.2158	3.77%
2025-04-25	0	0.212	0.207	0.217	0.207	0.221	1,945,534	418,563	0.2151	0.212	0.207	0.217	0.207	0.221	1,945,534	0.2151	2.91%
2025-04-24	0	0.206	0.206	0.215	0.204	0.217	28,000	5,786	0.2066	0.206	0.206	0.215	0.204	0.217	28,000	0.2066	0.98%
2025-04-23	0	0.204	0.204	0.216	0.203	0.213	88,000	18,288	0.2078	0.204	0.204	0.216	0.203	0.213	88,000	0.2078	-4.67%
2025-04-22	0	0.214	0.210	0.214	0.198	0.220	742,000	153,122	0.2064	0.214	0.210	0.214	0.198	0.220	742,000	0.2064	2.39%
2025-04-17	0	0.209	0.209	0.212	0.207	0.217	286,000	59,760	0.2090	0.209	0.209	0.212	0.207	0.217	286,000	0.2090	-0.48%
2025-04-16	0	0.210	0.200	0.210	0.200	0.210	228,000	46,004	0.2018	0.210	0.200	0.210	0.200	0.210	228,000	0.2018	-4.11%
2025-04-15	0	0.219	0.209	0.224	0.210	0.225	162,000	34,300	0.2117	0.219	0.209	0.224	0.210	0.225	162,000	0.2117	4.78%
2025-04-14	0	0.209	0.208	0.209	0.206	0.213	854,000	180,534	0.2114	0.209	0.208	0.209	0.206	0.213	854,000	0.2114	-1.88%
2025-04-11	0	0.213	0.198	0.213	0.198	0.213	154,000	32,252	0.2094	0.213	0.198	0.213	0.198	0.213	154,000	0.2094	3.40%
2025-04-10	0	0.206	0.200	0.206	0.200	0.219	182,000	38,756	0.2129	0.206	0.200	0.206	0.200	0.219	182,000	0.2129	3.00%
2025-04-09	0	0.200	0.195	0.200	0.185	0.203	3,344,000	657,204	0.1965	0.200	0.195	0.200	0.185	0.203	3,344,000	0.1965	4.71%
2025-04-08	0	0.191	0.189	0.191	0.183	0.194	462,000	87,036	0.1884	0.191	0.189	0.191	0.183	0.194	462,000	0.1884	4.95%
2025-04-07	0	0.182	0.182	0.194	0.179	0.210	3,534,000	663,652	0.1878	0.182	0.182	0.194	0.179	0.210	3,534,000	0.1878	-15.35%
2025-04-03	0	0.215	0.215	0.226	0.215	0.218	1,580,000	340,628	0.2156	0.215	0.215	0.226	0.215	0.218	1,580,000	0.2156	-4.87%
2025-04-02	0	0.226	0.219	0.226	0.219	0.226	552,000	121,920	0.2209	0.226	0.219	0.226	0.219	0.226	552,000	0.2209	1.80%
2025-04-01	0	0.222	0.221	0.225	0.222	0.225	1,724,000	386,858	0.2244	0.222	0.221	0.225	0.222	0.225	1,724,000	0.2244	-3.48%
2025-03-31	0	0.230	0.227	0.230	0.227	0.230	296,000	67,254	0.2272	0.230	0.227	0.230	0.227	0.230	296,000	0.2272	3.60%
2025-03-28	0	0.222	0.222	0.230	0.220	0.231	1,320,000	294,338	0.2230	0.222	0.222	0.230	0.220	0.231	1,320,000	0.2230	-3.06%
2025-03-27	0	0.229	0.225	0.229	0.223	0.230	5,070,000	1,159,286	0.2287	0.229	0.225	0.229	0.223	0.230	5,070,000	0.2287	-0.43%
2025-03-26	0	0.230	0.226	0.232	0.230	0.231	258,000	59,390	0.2302	0.230	0.226	0.232	0.230	0.231	258,000	0.2302	0.88%
2025-03-25	0	0.228	0.226	0.231	0.226	0.236	704,000	161,328	0.2292	0.228	0.226	0.231	0.226	0.236	704,000	0.2292	-3.39%
2025-03-24	0	0.236	0.230	0.236	0.228	0.236	474,000	109,192	0.2304	0.236	0.230	0.236	0.228	0.236	474,000	0.2304	1.72%
2025-03-21	0	0.232	0.229	0.232	0.229	0.239	4,262,000	985,018	0.2311	0.232	0.229	0.232	0.229	0.239	4,262,000	0.2311	-1.28%
2025-03-20	0	0.235	0.235	0.242	0.235	0.247	800,000	190,400	0.2380	0.235	0.235	0.242	0.235	0.247	800,000	0.2380	-2.08%
2025-03-19	0	0.240	0.232	0.240	0.231	0.240	946,000	219,578	0.2321	0.240	0.232	0.240	0.231	0.240	946,000	0.2321	0.84%
2025-03-18	0	0.238	0.235	0.240	0.234	0.238	2,844,000	671,492	0.2361	0.238	0.235	0.240	0.234	0.238	2,844,000	0.2361	0.85%
2025-03-17	0	0.236	0.236	0.238	0.236	0.246	3,200,000	762,602	0.2383	0.236	0.236	0.238	0.236	0.246	3,200,000	0.2383	1.72%
2025-03-14	0	0.232	0.231	0.239	0.231	0.247	2,790,000	662,334	0.2374	0.232	0.231	0.239	0.231	0.247	2,790,000	0.2374	-2.52%
2025-03-13	0	0.238	0.229	0.238	0.229	0.239	1,848,000	430,270	0.2328	0.238	0.229	0.238	0.229	0.239	1,848,000	0.2328	0.00%
2025-03-12	0	0.238	0.238	0.241	0.235	0.245	1,396,000	330,110	0.2365	0.238	0.238	0.241	0.235	0.245	1,396,000	0.2365	0.85%
2025-03-11	0	0.236	0.236	0.244	0.232	0.241	2,384,000	561,692	0.2356	0.236	0.236	0.244	0.232	0.241	2,384,000	0.2356	-2.07%
2025-03-10	0	0.241	0.238	0.242	0.236	0.255	3,664,000	888,830	0.2426	0.241	0.238	0.242	0.236	0.255	3,664,000	0.2426	-0.82%
2025-03-07	0	0.243	0.240	0.247	0.240	0.247	3,620,000	881,648	0.2435	0.243	0.240	0.247	0.240	0.247	3,620,000	0.2435	-2.02%
2025-03-06	0	0.248	0.246	0.255	0.245	0.255	304,000	75,998	0.2500	0.248	0.246	0.255	0.245	0.255	304,000	0.2500	0.40%
2025-03-05	0	0.247	0.246	0.250	0.245	0.255	32,000	7,900	0.2469	0.247	0.246	0.250	0.245	0.255	32,000	0.2469	0.82%
2025-03-04	0	0.245	0.245	0.247	0.245	0.248	680,000	167,136	0.2458	0.245	0.245	0.247	0.245	0.248	680,000	0.2458	-1.21%
2025-03-03	0	0.248	0.248	0.249	0.246	0.255	3,874,000	966,978	0.2496	0.248	0.248	0.249	0.246	0.255	3,874,000	0.2496	0.00%
2025-02-28	0	0.248	0.246	0.248	0.248	0.260	4,862,000	1,221,334	0.2512	0.248	0.246	0.248	0.248	0.260	4,862,000	0.2512	-6.42%
2025-02-27	0	0.265	0.255	0.265	0.255	0.265	4,748,000	1,225,230	0.2581	0.265	0.255	0.265	0.255	0.265	4,748,000	0.2581	3.92%
2025-02-26	0	0.255	0.255	0.260	0.255	0.265	2,240,000	577,850	0.2580	0.255	0.255	0.260	0.255	0.265	2,240,000	0.2580	0.00%
2025-02-25	0	0.255	0.250	0.255	0.250	0.255	708,000	177,500	0.2507	0.255	0.250	0.255	0.250	0.255	708,000	0.2507	2.00%
2025-02-24	0	0.250	0.250	0.255	0.250	0.255	706,000	178,460	0.2528	0.250	0.250	0.255	0.250	0.255	706,000	0.2528	0.00%
2025-02-21	0	0.250	0.250	0.255	0.248	0.255	3,104,000	776,306	0.2501	0.250	0.250	0.255	0.248	0.255	3,104,000	0.2501	-1.96%
2025-02-20	0	0.255	0.250	0.255	0.250	0.255	836,000	209,250	0.2503	0.255	0.250	0.255	0.250	0.255	836,000	0.2503	2.00%
2025-02-19	0	0.250	0.250	0.260	0.250	0.260	334,000	84,810	0.2539	0.250	0.250	0.260	0.250	0.260	334,000	0.2539	-1.96%
2025-02-18	0	0.255	0.255	0.260	0.255	0.260	464,000	119,470	0.2575	0.255	0.255	0.260	0.255	0.260	464,000	0.2575	0.00%
2025-02-17	0	0.255	0.250	0.255	0.250	0.255	1,216,000	306,970	0.2524	0.255	0.250	0.255	0.250	0.255	1,216,000	0.2524	2.00%
2025-02-14	0	0.250	0.250	0.255	0.250	0.255	1,059,688	268,670	0.2535	0.250	0.250	0.255	0.250	0.255	1,059,688	0.2535	-1.96%
2025-02-13	0	0.255	0.255	0.265	0.255	0.260	556,000	144,490	0.2599	0.255	0.255	0.265	0.255	0.260	556,000	0.2599	-3.77%
2025-02-12	0	0.265	0.260	0.265	0.250	0.265	1,534,000	396,960	0.2588	0.265	0.260	0.265	0.250	0.265	1,534,000	0.2588	6.00%
2025-02-11	0	0.250	0.250	0.255	0.250	0.255	398,000	99,940	0.2511	0.250	0.250	0.255	0.250	0.255	398,000	0.2511	-1.96%
2025-02-10	0	0.255	0.250	0.255	0.250	0.255	1,254,000	314,370	0.2507	0.255	0.250	0.255	0.250	0.255	1,254,000	0.2507	0.00%
2025-02-07	0	0.255	0.255	0.260	0.248	0.270	2,896,000	747,108	0.2580	0.255	0.255	0.260	0.248	0.270	2,896,000	0.2580	2.00%
2025-02-06	0	0.250	0.249	0.250	0.246	0.250	1,856,000	461,956	0.2489	0.250	0.249	0.250	0.246	0.250	1,856,000	0.2489	1.21%
2025-02-05	0	0.247	0.246	0.250	0.247	0.247	116,000	28,652	0.2470	0.247	0.246	0.250	0.247	0.247	116,000	0.2470	-1.20%
2025-02-04	0	0.250	0.247	0.250	0.246	0.250	356,000	88,464	0.2485	0.250	0.247	0.250	0.246	0.250	356,000	0.2485	0.40%
2025-02-03	0	0.249	0.246	0.250	0.246	0.249	74,000	18,336	0.2478	0.249	0.246	0.250	0.246	0.249	74,000	0.2478	-0.40%
2025-01-28	0	0.250	0.250	0.255	0.250	0.255	618,000	154,850	0.2506	0.250	0.250	0.255	0.250	0.255	618,000	0.2506	-1.96%
2025-01-27	0	0.255	0.255	0.260	0.250	0.260	402,000	103,410	0.2572	0.255	0.255	0.260	0.250	0.260	402,000	0.2572	2.00%
2025-01-24	0	0.250	0.250	0.255	0.246	0.255	2,134,000	530,188	0.2484	0.250	0.250	0.255	0.246	0.255	2,134,000	0.2484	-1.96%
2025-01-23	0	0.255	0.250	0.255	0.250	0.260	828,000	209,210	0.2527	0.255	0.250	0.255	0.250	0.260	828,000	0.2527	2.00%
2025-01-22	0	0.250	0.250	0.255	0.250	0.260	62,000	15,820	0.2552	0.250	0.250	0.255	0.250	0.260	62,000	0.2552	-3.85%
2025-01-21	0	0.260	0.260	0.265	0.260	0.270	878,000	233,230	0.2656	0.260	0.260	0.265	0.260	0.270	878,000	0.2656	0.00%
2025-01-20	0	0.260	0.255	0.260	0.255	0.265	940,000	243,030	0.2585	0.260	0.255	0.260	0.255	0.265	940,000	0.2585	4.00%
2025-01-17	0	0.250	0.250	0.255	0.250	0.250	164,000	41,000	0.2500	0.250	0.250	0.255	0.250	0.250	164,000	0.2500	-1.96%
2025-01-16	0	0.255	0.250	0.255	0.247	0.255	170,000	43,234	0.2543	0.255	0.250	0.255	0.247	0.255	170,000	0.2543	2.00%
2025-01-15	0	0.250	0.246	0.255	0.246	0.250	276,000	68,814	0.2493	0.250	0.246	0.255	0.246	0.250	276,000	0.2493	0.00%
2025-01-14	0	0.250	0.245	0.250	0.245	0.250	326,000	80,106	0.2457	0.250	0.245	0.250	0.245	0.250	326,000	0.2457	0.81%
2025-01-13	0	0.248	0.245	0.247	0.245	0.250	1,336,000	328,682	0.2460	0.248	0.245	0.247	0.245	0.250	1,336,000	0.2460	-0.80%
2025-01-10	0	0.250	0.250	0.255	0.250	0.260	628,000	157,540	0.2509	0.250	0.250	0.255	0.250	0.260	628,000	0.2509	-1.96%
2025-01-09	0	0.255	0.255	0.260	0.250	0.255	102,000	25,810	0.2530	0.255	0.255	0.260	0.250	0.255	102,000	0.2530	-1.92%
2025-01-08	0	0.260	0.250	0.260	0.250	0.260	1,614,000	405,680	0.2514	0.260	0.250	0.260	0.250	0.260	1,614,000	0.2514	1.96%
2025-01-07	0	0.255	0.250	0.255	0.255	0.260	516,000	133,130	0.2580	0.255	0.250	0.255	0.255	0.260	516,000	0.2580	0.00%
2025-01-06	0	0.255	0.255	0.260	0.255	0.260	592,000	151,630	0.2561	0.255	0.255	0.260	0.255	0.260	592,000	0.2561	-3.77%
2025-01-03	0	0.265	0.260	0.265	0.255	0.270	506,000	131,180	0.2592	0.265	0.260	0.265	0.255	0.270	506,000	0.2592	0.00%
2025-01-02	0	0.265	0.265	0.270	0.265	0.265	308,000	81,620	0.2650	0.265	0.265	0.270	0.265	0.265	308,000	0.2650	0.00%
2024-12-31	0	0.265	0.255	0.265	0.260	0.265	298,000	78,960	0.2650	0.265	0.255	0.265	0.260	0.265	298,000	0.2650	0.00%
2024-12-30	0	0.265	0.265	0.270	0.255	0.270	190,000	50,570	0.2662	0.265	0.265	0.270	0.255	0.270	190,000	0.2662	0.00%
2024-12-27	0	0.265	0.260	0.270	0.250	0.270	570,000	145,640	0.2555	0.265	0.260	0.270	0.250	0.270	570,000	0.2555	-3.64%
2024-12-24	0	0.275	0.270	0.275	0.265	0.275	24,000	6,470	0.2696	0.275	0.270	0.275	0.265	0.275	24,000	0.2696	5.77%
2024-12-23	0	0.260	0.260	0.270	0.260	0.265	60,000	15,670	0.2612	0.260	0.260	0.270	0.260	0.265	60,000	0.2612	0.00%
2024-12-20	0	0.260	0.260	0.270	0.260	0.275	114,000	29,670	0.2603	0.260	0.260	0.270	0.260	0.275	114,000	0.2603	-1.89%
2024-12-19	0	0.265	0.265	0.270	0.255	0.270	460,000	119,990	0.2608	0.265	0.265	0.270	0.255	0.270	460,000	0.2608	0.00%
2024-12-18	0	0.265	0.265	0.270	0.260	0.275	44,000	11,670	0.2652	0.265	0.265	0.270	0.260	0.275	44,000	0.2652	-1.85%
2024-12-17	0	0.270	0.265	0.270	0.260	0.275	374,000	100,370	0.2684	0.270	0.265	0.270	0.260	0.275	374,000	0.2684	0.00%
2024-12-16	0	0.270	0.265	0.270	0.270	0.280	106,000	28,660	0.2704	0.270	0.265	0.270	0.270	0.280	106,000	0.2704	0.00%
2024-12-13	0	0.270	0.265	0.270	0.265	0.280	216,000	58,340	0.2701	0.270	0.265	0.270	0.265	0.280	216,000	0.2701	-1.82%
2024-12-12	0	0.275	0.275	0.280	0.260	0.275	250,000	67,630	0.2705	0.275	0.275	0.280	0.260	0.275	250,000	0.2705	0.00%
2024-12-11	0	0.275	0.275	0.280	0.270	0.275	548,000	150,310	0.2743	0.275	0.275	0.280	0.270	0.275	548,000	0.2743	1.85%
2024-12-10	0	0.270	0.270	0.280	0.265	0.290	728,000	203,670	0.2798	0.270	0.270	0.280	0.265	0.290	728,000	0.2798	-5.26%
2024-12-09	0	0.285	0.275	0.290	0.255	0.285	1,028,000	283,170	0.2755	0.285	0.275	0.290	0.255	0.285	1,028,000	0.2755	7.55%
2024-12-06	0	0.265	0.260	0.265	0.255	0.265	196,000	51,910	0.2648	0.265	0.260	0.265	0.255	0.265	196,000	0.2648	1.92%
2024-12-05	0	0.260	0.255	0.265	0.255	0.265	220,000	57,970	0.2635	0.260	0.255	0.265	0.255	0.265	220,000	0.2635	-1.89%
2024-12-04	0	0.265	0.255	0.265	0.250	0.265	482,100	125,443	0.2602	0.265	0.255	0.265	0.250	0.265	482,100	0.2602	3.92%
2024-12-03	0	0.255	0.250	0.260	0.255	0.260	112,000	28,660	0.2559	0.255	0.250	0.260	0.255	0.260	112,000	0.2559	-1.92%
2024-12-02	0	0.260	0.255	0.260	0.255	0.260	826,000	211,190	0.2557	0.260	0.255	0.260	0.255	0.260	826,000	0.2557	1.96%
2024-11-29	0	0.255	0.255	0.260	0.247	0.255	600,000	150,840	0.2514	0.255	0.255	0.260	0.247	0.255	600,000	0.2514	3.24%
2024-11-28	0	0.247	0.247	0.255	0.247	0.255	662,000	164,672	0.2487	0.247	0.247	0.255	0.247	0.255	662,000	0.2487	-3.14%
2024-11-27	0	0.255	0.250	0.255	0.245	0.255	1,011,000	251,936	0.2492	0.255	0.250	0.255	0.245	0.255	1,011,000	0.2492	3.66%
2024-11-26	0	0.246	0.246	0.255	0.246	0.255	466,000	116,220	0.2494	0.246	0.246	0.255	0.246	0.255	466,000	0.2494	-1.20%
2024-11-25	0	0.249	0.245	0.246	0.236	0.249	1,020,000	248,920	0.2440	0.249	0.245	0.246	0.236	0.249	1,020,000	0.2440	1.63%
2024-11-22	0	0.245	0.242	0.246	0.239	0.255	5,208,000	1,280,166	0.2458	0.245	0.242	0.246	0.239	0.255	5,208,000	0.2458	-5.77%
2024-11-21	0	0.260	0.255	0.260	0.250	0.265	3,576,000	908,150	0.2540	0.260	0.255	0.260	0.250	0.265	3,576,000	0.2540	-1.89%
2024-11-20	0	0.265	0.265	0.275	0.255	0.275	3,106,000	810,200	0.2608	0.265	0.265	0.275	0.255	0.275	3,106,000	0.2608	-3.64%
2024-11-19	0	0.275	0.270	0.275	0.270	0.285	640,000	177,020	0.2766	0.275	0.270	0.275	0.270	0.285	640,000	0.2766	1.85%
2024-11-18	0	0.270	0.270	0.280	0.270	0.280	1,466,000	405,200	0.2764	0.270	0.270	0.280	0.270	0.280	1,466,000	0.2764	-1.82%
2024-11-15	0	0.275	0.270	0.275	0.275	0.285	1,226,000	337,430	0.2752	0.275	0.270	0.275	0.275	0.285	1,226,000	0.2752	-1.79%
2024-11-14	0	0.280	0.275	0.280	0.275	0.280	2,104,000	588,920	0.2799	0.280	0.275	0.280	0.275	0.280	2,104,000	0.2799	0.00%
2024-11-13	0	0.280	0.275	0.280	0.280	0.290	1,160,000	328,670	0.2833	0.280	0.275	0.280	0.280	0.290	1,160,000	0.2833	0.00%
2024-11-12	0	0.280	0.280	0.285	0.280	0.300	4,270,000	1,220,170	0.2858	0.280	0.280	0.285	0.280	0.300	4,270,000	0.2858	-6.67%
2024-11-11	0	0.300	0.295	0.300	0.290	0.305	6,234,000	1,847,490	0.2964	0.300	0.295	0.300	0.290	0.305	6,234,000	0.2964	-3.23%
2024-11-08	0	0.310	0.305	0.310	0.305	0.320	2,248,000	694,670	0.3090	0.310	0.305	0.310	0.305	0.320	2,248,000	0.3090	-3.12%
2024-11-07	0	0.320	0.315	0.320	0.300	0.325	7,720,054	2,416,776	0.3131	0.320	0.315	0.320	0.300	0.325	7,720,054	0.3131	6.67%
2024-11-06	0	0.300	0.300	0.305	0.295	0.310	2,916,000	876,940	0.3007	0.300	0.300	0.305	0.295	0.310	2,916,000	0.3007	0.00%
2024-11-05	0	0.300	0.300	0.310	0.300	0.315	3,094,000	945,850	0.3057	0.300	0.300	0.310	0.300	0.315	3,094,000	0.3057	-1.64%
2024-11-04	0	0.305	0.295	0.305	0.295	0.305	722,000	214,150	0.2966	0.305	0.295	0.305	0.295	0.305	722,000	0.2966	0.00%
2024-11-01	0	0.305	0.300	0.305	0.300	0.305	1,090,000	327,140	0.3001	0.305	0.300	0.305	0.300	0.305	1,090,000	0.3001	1.67%
2024-10-31	0	0.300	0.300	0.305	0.300	0.305	3,088,000	937,990	0.3038	0.300	0.300	0.305	0.300	0.305	3,088,000	0.3038	1.69%
2024-10-30	0	0.295	0.295	0.300	0.295	0.305	560,000	168,240	0.3004	0.295	0.295	0.300	0.295	0.305	560,000	0.3004	-1.67%
2024-10-29	0	0.300	0.295	0.300	0.295	0.310	1,428,000	428,600	0.3001	0.300	0.295	0.300	0.295	0.310	1,428,000	0.3001	0.00%
2024-10-28	0	0.300	0.295	0.300	0.300	0.315	2,730,000	831,540	0.3046	0.300	0.295	0.300	0.300	0.315	2,730,000	0.3046	-1.64%
2024-10-25	0	0.305	0.300	0.305	0.290	0.310	596,000	179,470	0.3011	0.305	0.300	0.305	0.290	0.310	596,000	0.3011	-1.61%
2024-10-24	0	0.310	0.290	0.310	0.290	0.310	2,460,000	729,620	0.2966	0.310	0.290	0.310	0.290	0.310	2,460,000	0.2966	5.08%
2024-10-23	0	0.295	0.290	0.295	0.295	0.305	660,000	198,460	0.3007	0.295	0.290	0.295	0.295	0.305	660,000	0.3007	-1.67%
2024-10-22	0	0.300	0.300	0.305	0.300	0.315	886,000	270,320	0.3051	0.300	0.300	0.305	0.300	0.315	886,000	0.3051	-1.64%
2024-10-21	0	0.305	0.305	0.310	0.300	0.315	1,236,000	374,610	0.3031	0.305	0.305	0.310	0.300	0.315	1,236,000	0.3031	-1.61%
2024-10-18	0	0.310	0.305	0.310	0.285	0.310	2,786,000	829,760	0.2978	0.310	0.305	0.310	0.285	0.310	2,786,000	0.2978	5.08%
2024-10-17	0	0.295	0.290	0.295	0.295	0.310	772,000	231,950	0.3005	0.295	0.290	0.295	0.295	0.310	772,000	0.3005	-3.28%
2024-10-16	0	0.305	0.305	0.310	0.285	0.305	2,318,000	696,950	0.3007	0.305	0.305	0.310	0.285	0.305	2,318,000	0.3007	7.02%
2024-10-15	0	0.285	0.280	0.285	0.280	0.310	5,692,880	1,673,216	0.2939	0.285	0.280	0.285	0.280	0.310	5,692,880	0.2939	-8.06%
2024-10-14	0	0.310	0.305	0.310	0.295	0.325	5,803,000	1,784,205	0.3075	0.310	0.305	0.310	0.295	0.325	5,803,000	0.3075	-1.59%
2024-10-10	0	0.315	0.310	0.315	0.300	0.320	8,568,100	2,657,761	0.3102	0.315	0.310	0.315	0.300	0.320	8,568,100	0.3102	5.00%
2024-10-09	0	0.300	0.290	0.300	0.295	0.330	10,388,000	3,172,260	0.3054	0.300	0.290	0.300	0.295	0.330	10,388,000	0.3054	-11.76%
2024-10-08	0	0.340	0.330	0.340	0.325	0.410	14,954,000	5,284,510	0.3534	0.340	0.330	0.340	0.325	0.410	14,954,000	0.3534	-17.07%
2024-10-07	0	0.410	0.405	0.410	0.390	0.440	13,090,000	5,313,040	0.4059	0.410	0.405	0.410	0.390	0.440	13,090,000	0.4059	-1.20%
2024-10-04	0	0.415	0.415	0.420	0.400	0.460	24,182,000	10,446,770	0.4320	0.415	0.415	0.420	0.400	0.460	24,182,000	0.4320	-5.68%
2024-10-03	0	0.440	0.440	0.445	0.425	0.560	46,262,000	22,129,540	0.4784	0.440	0.440	0.445	0.425	0.560	46,262,000	0.4784	3.53%
2024-10-02	0	0.425	0.420	0.430	0.340	0.440	26,272,000	10,657,070	0.4056	0.425	0.420	0.430	0.340	0.440	26,272,000	0.4056	28.79%
2024-09-30	0	0.330	0.325	0.330	0.305	0.330	6,967,000	2,205,040	0.3165	0.330	0.325	0.330	0.305	0.330	6,967,000	0.3165	13.79%
2024-09-27	0	0.290	0.280	0.285	0.265	0.290	2,572,000	709,360	0.2758	0.290	0.280	0.285	0.265	0.290	2,572,000	0.2758	9.43%
2024-09-26	0	0.265	0.260	0.270	0.238	0.270	4,166,000	1,056,152	0.2535	0.265	0.260	0.270	0.238	0.270	4,166,000	0.2535	9.50%
2024-09-25	0	0.242	0.230	0.242	0.238	0.249	1,400,000	340,966	0.2435	0.242	0.230	0.242	0.238	0.249	1,400,000	0.2435	1.68%
2024-09-24	0	0.238	0.232	0.238	0.230	0.241	1,406,000	334,506	0.2379	0.238	0.232	0.238	0.230	0.241	1,406,000	0.2379	3.93%
2024-09-23	0	0.229	0.220	0.237	0.223	0.235	814,000	184,356	0.2265	0.229	0.220	0.237	0.223	0.235	814,000	0.2265	-0.43%
2024-09-20	0	0.230	0.224	0.233	0.230	0.230	30,000	6,900	0.2300	0.230	0.224	0.233	0.230	0.230	30,000	0.2300	8.49%
2024-09-19	0	0.212	0.212	0.228	0.211	0.228	336,000	75,388	0.2244	0.212	0.212	0.228	0.211	0.228	336,000	0.2244	-3.64%
2024-09-17	0	0.220	0.210	0.240	0.210	0.220	223,000	47,021	0.2109	0.220	0.210	0.240	0.210	0.220	223,000	0.2109	2.80%
2024-09-16	0	0.214	0.207	0.214	0.205	0.214	160,000	33,660	0.2104	0.214	0.207	0.214	0.205	0.214	160,000	0.2104	-0.47%
2024-09-13	0	0.215	0.212	0.220	0.208	0.219	166,000	35,950	0.2166	0.215	0.212	0.220	0.208	0.219	166,000	0.2166	3.37%
2024-09-12	0	0.208	0.208	0.210	0.208	0.215	740,000	156,062	0.2109	0.208	0.208	0.210	0.208	0.215	740,000	0.2109	-2.80%
2024-09-11	0	0.214	0.211	0.217	0.210	0.225	900,000	192,274	0.2136	0.214	0.211	0.217	0.210	0.225	900,000	0.2136	-5.31%
2024-09-10	0	0.226	0.226	0.227	0.226	0.231	1,602,000	368,184	0.2298	0.226	0.226	0.227	0.226	0.231	1,602,000	0.2298	-3.83%
2024-09-09	0	0.235	0.230	0.235	-	-	0	0	-	0.235	0.230	0.235	-	-	0	-	0.00%
2024-09-05	0	0.235	0.233	0.236	0.232	0.237	202,592	47,071	0.2323	0.235	0.233	0.236	0.232	0.237	202,592	0.2323	0.86%
2024-09-04	0	0.233	0.233	0.236	0.233	0.233	50,000	11,650	0.2330	0.233	0.233	0.236	0.233	0.233	50,000	0.2330	-0.85%
2024-09-03	0	0.235	0.235	0.239	0.233	0.239	88,000	20,836	0.2368	0.235	0.235	0.239	0.233	0.239	88,000	0.2368	-1.67%
2024-09-02	0	0.239	0.235	0.239	0.240	0.240	982,000	235,680	0.2400	0.239	0.235	0.239	0.240	0.240	982,000	0.2400	-0.42%
2024-08-30	0	0.240	0.240	0.249	-	-	0	0	-	0.240	0.240	0.249	-	-	0	-	0.84%
2024-08-29	0	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2024-08-28	0	0.238	0.238	0.260	0.233	0.243	166,000	39,958	0.2407	0.238	0.238	0.260	0.233	0.243	166,000	0.2407	2.15%
2024-08-27	0	0.233	0.233	0.243	0.230	0.233	68,000	15,794	0.2323	0.233	0.233	0.243	0.230	0.233	68,000	0.2323	1.30%
2024-08-26	0	0.230	0.230	0.243	0.230	0.235	110,000	25,818	0.2347	0.230	0.230	0.243	0.230	0.235	110,000	0.2347	-1.71%
2024-08-23	0	0.234	0.234	0.242	0.232	0.240	868,588	207,388	0.2388	0.234	0.234	0.242	0.232	0.240	868,588	0.2388	-2.90%
2024-08-22	0	0.241	0.241	0.250	0.241	0.246	242,000	58,522	0.2418	0.241	0.241	0.250	0.241	0.246	242,000	0.2418	-0.82%
2024-08-21	0	0.243	0.243	0.250	0.241	0.243	14,000	3,378	0.2413	0.243	0.243	0.250	0.241	0.243	14,000	0.2413	-0.82%
2024-08-20	0	0.245	0.242	0.247	0.245	0.248	430,000	105,390	0.2451	0.245	0.242	0.247	0.245	0.248	430,000	0.2451	-1.21%
2024-08-19	0	0.248	0.246	0.247	0.241	0.250	276,000	68,078	0.2467	0.248	0.246	0.247	0.241	0.250	276,000	0.2467	0.00%
2024-08-16	0	0.248	0.245	0.248	0.248	0.255	310,000	78,584	0.2535	0.248	0.245	0.248	0.248	0.255	310,000	0.2535	0.81%
2024-08-15	0	0.246	0.245	0.250	0.245	0.246	140,000	34,304	0.2450	0.246	0.245	0.250	0.245	0.246	140,000	0.2450	1.23%
2024-08-14	0	0.243	0.243	0.250	0.241	0.242	122,000	29,502	0.2418	0.243	0.243	0.250	0.241	0.242	122,000	0.2418	-1.62%
2024-08-13	0	0.247	0.246	0.270	-	-	0	0	-	0.247	0.246	0.270	-	-	0	-	0.00%
2024-08-12	0	0.247	0.247	0.248	0.246	0.248	133,176	32,904	0.2471	0.247	0.247	0.248	0.246	0.248	133,176	0.2471	0.41%
2024-08-09	0	0.246	0.246	0.255	0.244	0.260	1,694,000	419,256	0.2475	0.246	0.246	0.255	0.244	0.260	1,694,000	0.2475	-3.53%
2024-08-08	0	0.255	0.250	0.255	0.255	0.255	430,000	109,650	0.2550	0.255	0.250	0.255	0.255	0.255	430,000	0.2550	0.00%
2024-08-07	0	0.255	0.250	0.255	0.249	0.255	194,000	48,506	0.2500	0.255	0.250	0.255	0.249	0.255	194,000	0.2500	2.41%
2024-08-06	0	0.249	0.246	0.255	0.246	0.250	336,000	83,782	0.2494	0.249	0.246	0.255	0.246	0.250	336,000	0.2494	-0.40%
2024-08-05	0	0.250	0.250	0.255	0.246	0.260	692,000	175,328	0.2534	0.250	0.250	0.255	0.246	0.260	692,000	0.2534	-3.85%
2024-08-02	0	0.260	0.260	0.265	0.260	0.270	306,000	80,820	0.2641	0.260	0.260	0.265	0.260	0.270	306,000	0.2641	-1.89%
2024-08-01	0	0.265	0.265	0.270	0.265	0.270	54,000	14,450	0.2676	0.265	0.265	0.270	0.265	0.270	54,000	0.2676	0.00%
2024-07-31	0	0.265	0.255	0.265	0.255	0.265	172,000	44,450	0.2584	0.265	0.255	0.265	0.255	0.265	172,000	0.2584	3.92%
2024-07-30	0	0.255	0.255	0.260	0.255	0.265	188,000	48,940	0.2603	0.255	0.255	0.260	0.255	0.265	188,000	0.2603	0.00%
2024-07-29	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2024-07-26	0	0.255	0.250	0.260	0.255	0.265	870,000	223,860	0.2573	0.255	0.250	0.260	0.255	0.265	870,000	0.2573	-3.77%
2024-07-25	0	0.265	0.260	0.265	0.260	0.270	174,000	46,390	0.2666	0.265	0.260	0.265	0.260	0.270	174,000	0.2666	-1.85%
2024-07-24	0	0.270	0.265	0.275	0.270	0.275	160,000	43,900	0.2744	0.270	0.265	0.275	0.270	0.275	160,000	0.2744	-1.82%
2024-07-23	0	0.275	0.270	0.285	0.270	0.275	30,000	8,240	0.2747	0.275	0.270	0.285	0.270	0.275	30,000	0.2747	0.00%
2024-07-22	0	0.275	0.270	0.275	0.270	0.285	700,000	190,270	0.2718	0.275	0.270	0.275	0.270	0.285	700,000	0.2718	-3.51%
2024-07-19	0	0.285	0.275	0.285	0.275	0.285	302,000	84,660	0.2803	0.285	0.275	0.285	0.275	0.285	302,000	0.2803	-1.72%
2024-07-18	0	0.290	0.280	0.290	0.280	0.280	46,000	12,900	0.2804	0.290	0.280	0.290	0.280	0.280	46,000	0.2804	0.00%
2024-07-17	0	0.290	0.280	0.290	0.280	0.290	432,000	121,380	0.2810	0.290	0.280	0.290	0.280	0.290	432,000	0.2810	0.00%
2024-07-16	0	0.290	0.285	0.290	0.290	0.290	158,000	45,820	0.2900	0.290	0.285	0.290	0.290	0.290	158,000	0.2900	0.00%
2024-07-15	0	0.290	0.290	0.295	0.280	0.320	845,400	248,115	0.2935	0.290	0.290	0.295	0.280	0.320	845,400	0.2935	-1.69%
2024-07-12	0	0.295	0.295	0.300	0.280	0.295	786,000	227,460	0.2894	0.295	0.295	0.300	0.280	0.295	786,000	0.2894	1.72%
2024-07-11	0	0.290	0.285	0.290	0.270	0.290	146,000	41,010	0.2809	0.290	0.285	0.290	0.270	0.290	146,000	0.2809	7.41%
2024-07-10	0	0.270	0.270	0.280	0.270	0.270	152,000	41,040	0.2700	0.270	0.270	0.280	0.270	0.270	152,000	0.2700	-1.82%
2024-07-09	0	0.275	0.275	0.285	0.275	0.285	190,000	53,500	0.2816	0.275	0.275	0.285	0.275	0.285	190,000	0.2816	-1.79%
2024-07-08	0	0.280	0.275	0.285	0.280	0.285	554,000	155,370	0.2805	0.280	0.275	0.285	0.280	0.285	554,000	0.2805	0.72%
2024-07-05	0	0.290	0.290	0.295	0.290	0.295	468,000	135,970	0.2905	0.278	0.278	0.283	0.278	0.283	488,201	0.2785	-1.69%
2024-07-04	0	0.295	0.290	0.305	0.285	0.305	302,000	88,850	0.2942	0.283	0.278	0.292	0.273	0.292	315,036	0.2820	-1.67%
2024-07-03	0	0.300	0.300	0.305	0.300	0.305	56,000	16,930	0.3023	0.288	0.288	0.292	0.288	0.292	58,417	0.2898	-1.64%
2024-07-02	0	0.305	0.300	0.315	-	-	0	0	-	0.292	0.288	0.302	-	-	0	-	0.00%
2024-06-28	0	0.305	0.300	0.310	0.295	0.305	48,000	14,460	0.3013	0.292	0.288	0.297	0.283	0.292	50,072	0.2888	1.67%
2024-06-27	0	0.300	0.295	0.305	-	-	16,000	4,800	0.3000	0.288	0.283	0.292	-	-	16,691	0.2876	0.00%
2024-06-26	0	0.300	0.295	0.305	0.300	0.300	12,000	3,600	0.3000	0.288	0.283	0.292	0.288	0.288	12,518	0.2876	0.00%
2024-06-25	0	0.300	0.295	0.300	0.295	0.300	290,000	86,750	0.2991	0.288	0.283	0.288	0.283	0.288	302,518	0.2868	0.00%
2024-06-24	0	0.300	0.300	0.305	-	-	0	0	-	0.288	0.288	0.292	-	-	0	-	0.00%
2024-06-21	0	0.300	0.300	0.310	0.300	0.300	86,000	25,800	0.3000	0.288	0.288	0.297	0.288	0.288	89,712	0.2876	-1.64%
2024-06-20	0	0.305	0.305	0.310	0.300	0.310	126,000	38,620	0.3065	0.292	0.292	0.297	0.288	0.297	131,439	0.2938	-1.61%
2024-06-19	0	0.310	0.310	0.315	0.310	0.315	158,000	49,080	0.3106	0.297	0.297	0.302	0.297	0.302	164,820	0.2978	3.33%
2024-06-18	0	0.300	0.300	0.310	0.300	0.310	146,000	44,910	0.3076	0.288	0.288	0.297	0.288	0.297	152,302	0.2949	0.00%
2024-06-17	0	0.300	0.300	0.310	0.295	0.310	314,000	97,230	0.3096	0.288	0.288	0.297	0.283	0.297	327,554	0.2968	-3.23%
2024-06-14	0	0.310	0.305	0.310	0.300	0.310	128,000	39,660	0.3098	0.297	0.292	0.297	0.288	0.297	133,525	0.2970	1.64%
2024-06-13	0	0.305	0.305	0.310	0.300	0.300	624,000	187,200	0.3000	0.292	0.292	0.297	0.288	0.288	650,935	0.2876	1.67%
2024-06-12	0	0.300	0.300	0.310	0.300	0.305	176,000	53,130	0.3019	0.288	0.288	0.297	0.288	0.292	183,597	0.2894	-3.23%
2024-06-11	0	0.310	0.305	0.310	0.310	0.310	44,000	13,630	0.3098	0.297	0.292	0.297	0.297	0.297	45,899	0.2970	-1.59%
2024-06-07	0	0.315	0.315	0.320	0.310	0.315	136,000	42,580	0.3131	0.302	0.302	0.307	0.297	0.302	141,871	0.3001	1.61%
2024-06-06	0	0.310	0.305	0.310	0.310	0.320	514,000	159,760	0.3108	0.297	0.292	0.297	0.297	0.307	536,187	0.2980	0.00%
2024-06-05	0	0.310	0.325	0.330	0.310	0.315	116,000	36,220	0.3122	0.297	0.312	0.316	0.297	0.302	121,007	0.2993	-3.12%
2024-06-04	0	0.320	0.315	0.325	0.320	0.320	170,000	54,400	0.3200	0.307	0.302	0.312	0.307	0.307	177,338	0.3068	3.23%
2024-06-03	0	0.310	0.310	0.325	0.305	0.315	337,000	104,100	0.3089	0.297	0.297	0.312	0.292	0.302	351,547	0.2961	-1.59%
2024-05-31	0	0.315	0.310	0.320	0.310	0.315	78,000	24,280	0.3113	0.302	0.297	0.307	0.297	0.302	81,367	0.2984	3.28%
2024-05-30	0	0.305	0.305	0.310	0.305	0.325	1,504,000	474,240	0.3153	0.292	0.292	0.297	0.292	0.312	1,568,921	0.3023	-6.15%
2024-05-29	0	0.325	0.320	0.325	0.325	0.325	138,000	44,850	0.3250	0.312	0.307	0.312	0.312	0.312	143,957	0.3116	1.56%
2024-05-28	0	0.320	0.320	0.340	0.320	0.320	8,400	2,680	0.3190	0.307	0.307	0.326	0.307	0.307	8,763	0.3058	0.00%
2024-05-27	0	0.320	0.320	0.335	0.320	0.320	404,000	129,280	0.3200	0.307	0.307	0.321	0.307	0.307	421,439	0.3068	-1.54%
2024-05-24	0	0.325	0.320	0.325	0.320	0.330	1,598,000	517,050	0.3236	0.312	0.307	0.312	0.307	0.316	1,666,978	0.3102	-4.41%
2024-05-23	0	0.340	0.330	0.340	0.330	0.345	1,502,000	508,520	0.3386	0.326	0.316	0.326	0.316	0.331	1,566,835	0.3246	-1.45%
2024-05-22	0	0.345	0.345	0.350	0.345	0.355	412,000	145,070	0.3521	0.331	0.331	0.336	0.331	0.340	429,784	0.3375	0.00%
2024-05-21	0	0.345	0.340	0.345	0.340	0.360	1,284,000	450,060	0.3505	0.331	0.326	0.331	0.326	0.345	1,339,424	0.3360	-2.82%
2024-05-20	0	0.355	0.355	0.365	0.345	0.365	6,316,000	2,259,900	0.3578	0.340	0.340	0.350	0.331	0.350	6,588,633	0.3430	2.90%
2024-05-17	0	0.345	0.340	0.345	0.325	0.350	3,208,000	1,083,760	0.3378	0.331	0.326	0.331	0.312	0.336	3,346,475	0.3239	6.15%
2024-05-16	0	0.325	0.325	0.335	0.310	0.340	2,962,000	983,990	0.3322	0.312	0.312	0.321	0.297	0.326	3,089,856	0.3185	4.84%
2024-05-14	0	0.310	0.305	0.310	0.300	0.320	934,000	291,280	0.3119	0.297	0.292	0.297	0.288	0.307	974,317	0.2990	0.00%
2024-05-13	0	0.310	0.310	0.315	0.300	0.315	1,952,000	603,720	0.3093	0.297	0.297	0.302	0.288	0.302	2,036,259	0.2965	-3.12%
2024-05-10	0	0.320	0.315	0.320	0.300	0.320	2,210,000	685,880	0.3104	0.307	0.302	0.307	0.288	0.307	2,305,396	0.2975	8.47%
2024-05-09	0	0.295	0.295	0.305	0.285	0.300	942,000	275,090	0.2920	0.283	0.283	0.292	0.273	0.288	982,662	0.2799	1.72%
2024-05-08	0	0.290	0.290	0.295	0.285	0.295	728,000	210,600	0.2893	0.278	0.278	0.283	0.273	0.283	759,424	0.2773	-1.69%
2024-05-07	0	0.295	0.295	0.300	0.295	0.305	280,000	83,690	0.2989	0.283	0.283	0.288	0.283	0.292	292,086	0.2865	-1.67%
2024-05-06	0	0.300	0.300	0.305	0.295	0.300	688,000	206,390	0.3000	0.288	0.288	0.292	0.283	0.288	717,698	0.2876	0.00%
2024-05-03	0	0.300	0.300	0.305	0.290	0.305	2,290,000	693,770	0.3030	0.288	0.288	0.292	0.278	0.292	2,388,849	0.2904	1.69%
2024-05-02	0	0.295	0.290	0.295	0.275	0.295	694,000	201,320	0.2901	0.283	0.278	0.283	0.264	0.283	723,957	0.2781	3.51%
2024-04-30	0	0.285	0.285	0.290	0.280	0.295	200,000	57,690	0.2885	0.273	0.273	0.278	0.268	0.283	208,633	0.2765	-1.72%
2024-04-29	0	0.290	0.290	0.300	0.285	0.305	1,710,000	505,690	0.2957	0.278	0.278	0.288	0.273	0.292	1,783,813	0.2835	1.75%
2024-04-26	0	0.285	0.280	0.285	0.275	0.285	1,004,000	283,640	0.2825	0.273	0.268	0.273	0.264	0.273	1,047,338	0.2708	3.64%
2024-04-25	0	0.275	0.275	0.285	0.260	0.275	314,000	84,770	0.2700	0.264	0.264	0.273	0.249	0.264	327,554	0.2588	3.77%
2024-04-24	0	0.265	0.260	0.265	0.260	0.265	80,000	21,140	0.2643	0.254	0.249	0.254	0.249	0.254	83,453	0.2533	3.92%
2024-04-23	0	0.255	0.255	0.260	0.255	0.260	282,000	72,310	0.2564	0.244	0.244	0.249	0.244	0.249	294,173	0.2458	-1.92%
2024-04-22	0	0.260	0.260	0.265	0.255	0.265	528,000	136,600	0.2587	0.249	0.249	0.254	0.244	0.254	550,791	0.2480	0.00%
2024-04-19	0	0.260	0.260	0.265	0.255	0.265	298,000	78,890	0.2647	0.249	0.249	0.254	0.244	0.254	310,863	0.2538	-1.89%
2024-04-18	0	0.265	0.260	0.265	0.255	0.275	940,000	248,910	0.2648	0.254	0.249	0.254	0.244	0.264	980,576	0.2538	0.00%
2024-04-17	0	0.265	0.265	0.270	0.265	0.275	34,000	9,110	0.2679	0.254	0.254	0.259	0.254	0.264	35,468	0.2569	-3.64%
2024-04-16	0	0.275	0.265	0.275	0.270	0.275	40,000	10,830	0.2708	0.264	0.254	0.264	0.259	0.264	41,727	0.2595	1.85%
2024-04-15	0	0.270	0.270	0.275	0.270	0.275	448,000	121,920	0.2721	0.259	0.259	0.264	0.259	0.264	467,338	0.2609	0.00%
2024-04-12	0	0.270	0.270	0.280	0.270	0.280	288,000	80,130	0.2782	0.259	0.259	0.268	0.259	0.268	300,432	0.2667	-5.26%
2024-04-11	0	0.285	0.280	0.285	0.280	0.285	286,000	80,130	0.2802	0.273	0.268	0.273	0.268	0.273	298,345	0.2686	1.79%
2024-04-10	0	0.280	0.280	0.285	0.280	0.290	394,000	110,810	0.2812	0.268	0.268	0.273	0.268	0.278	411,007	0.2696	0.00%
2024-04-09	0	0.280	0.280	0.290	0.280	0.285	298,000	84,650	0.2841	0.268	0.268	0.278	0.268	0.273	310,863	0.2723	-3.45%
2024-04-08	0	0.290	0.285	0.290	0.290	0.290	320,000	92,800	0.2900	0.278	0.273	0.278	0.278	0.278	333,813	0.2780	0.00%
2024-04-05	0	0.290	0.285	0.290	0.280	0.290	1,184,000	337,920	0.2854	0.278	0.273	0.278	0.268	0.278	1,235,108	0.2736	1.75%
2024-04-03	0	0.285	0.285	0.290	0.285	0.295	824,000	238,750	0.2897	0.273	0.273	0.278	0.273	0.283	859,568	0.2778	0.00%
2024-04-02	0	0.285	0.285	0.290	0.285	0.290	476,000	137,090	0.2880	0.273	0.273	0.278	0.273	0.278	496,547	0.2761	-1.72%
2024-03-28	0	0.290	0.285	0.290	0.280	0.290	168,000	47,920	0.2852	0.278	0.273	0.278	0.268	0.278	175,252	0.2734	1.75%
2024-03-27	0	0.285	0.285	0.290	0.285	0.290	160,000	45,990	0.2874	0.273	0.273	0.278	0.273	0.278	166,906	0.2755	-1.72%
2024-03-26	0	0.290	0.280	0.295	0.280	0.295	778,000	222,340	0.2858	0.278	0.268	0.283	0.268	0.283	811,583	0.2740	-3.33%
2024-03-25	0	0.300	0.295	0.300	0.290	0.305	354,000	104,920	0.2964	0.288	0.283	0.288	0.278	0.292	369,281	0.2841	1.69%
2024-03-22	0	0.295	0.295	0.300	0.295	0.295	184,000	54,280	0.2950	0.283	0.283	0.288	0.283	0.283	191,942	0.2828	0.00%
2024-03-21	0	0.295	0.295	0.305	0.295	0.300	298,000	89,030	0.2988	0.283	0.283	0.292	0.283	0.288	310,863	0.2864	0.00%
2024-03-20	0	0.295	0.285	0.295	0.285	0.300	392,000	114,880	0.2931	0.283	0.273	0.283	0.273	0.288	408,921	0.2809	-1.67%
2024-03-19	0	0.300	0.300	0.310	0.300	0.305	632,000	191,410	0.3029	0.288	0.288	0.297	0.288	0.292	659,281	0.2903	-1.64%
2024-03-18	0	0.305	0.300	0.310	0.305	0.310	486,000	149,540	0.3077	0.292	0.288	0.297	0.292	0.297	506,978	0.2950	0.00%
2024-03-15	0	0.305	0.305	0.315	0.300	0.310	902,000	276,230	0.3062	0.292	0.292	0.302	0.288	0.297	940,935	0.2936	-1.61%
2024-03-14	0	0.310	0.305	0.315	0.305	0.310	666,000	205,880	0.3091	0.297	0.292	0.302	0.292	0.297	694,748	0.2963	-1.59%
2024-03-13	0	0.315	0.305	0.315	0.305	0.315	32,000	9,860	0.3081	0.302	0.292	0.302	0.292	0.302	33,381	0.2954	0.00%
2024-03-12	0	0.315	0.305	0.315	0.295	0.315	2,244,000	681,540	0.3037	0.302	0.292	0.302	0.283	0.302	2,340,863	0.2911	5.00%
2024-03-11	0	0.300	0.295	0.300	-	-	0	0	-	0.288	0.283	0.288	-	-	0	-	0.00%
2024-03-08	0	0.300	0.295	0.300	0.300	0.300	106,000	31,800	0.3000	0.288	0.283	0.288	0.288	0.288	110,576	0.2876	1.69%
2024-03-07	0	0.295	0.285	0.295	0.290	0.300	528,000	156,990	0.2973	0.283	0.273	0.283	0.278	0.288	550,791	0.2850	0.00%
2024-03-06	0	0.295	0.295	0.305	0.295	0.300	308,000	92,390	0.3000	0.283	0.283	0.292	0.283	0.288	321,295	0.2876	-1.67%
2024-03-05	0	0.300	0.295	0.305	0.290	0.300	396,000	118,770	0.2999	0.288	0.283	0.292	0.278	0.288	413,094	0.2875	0.00%
2024-03-04	0	0.300	0.300	0.305	0.300	0.300	398,000	119,400	0.3000	0.288	0.288	0.292	0.288	0.288	415,180	0.2876	-1.64%
2024-03-01	0	0.305	0.300	0.305	0.300	0.305	273,960	83,318	0.3041	0.292	0.288	0.292	0.288	0.292	285,786	0.2915	1.67%
2024-02-29	0	0.300	0.300	0.310	0.300	0.305	140,000	42,250	0.3018	0.288	0.288	0.297	0.288	0.292	146,043	0.2893	0.00%
2024-02-28	0	0.300	0.300	0.315	0.300	0.310	366,000	112,020	0.3061	0.288	0.288	0.302	0.288	0.297	381,799	0.2934	-1.64%
2024-02-27	0	0.305	0.305	0.310	0.300	0.310	488,000	147,650	0.3026	0.292	0.292	0.297	0.288	0.297	509,065	0.2900	-1.61%
2024-02-26	0	0.310	0.310	0.315	0.300	0.315	584,000	180,330	0.3088	0.297	0.297	0.302	0.288	0.302	609,209	0.2960	1.64%
2024-02-23	0	0.305	0.305	0.310	0.305	0.305	200,000	61,000	0.3050	0.292	0.292	0.297	0.292	0.292	208,633	0.2924	0.00%
2024-02-22	0	0.305	0.305	0.310	0.300	0.305	350,000	105,210	0.3006	0.292	0.292	0.297	0.288	0.292	365,108	0.2882	1.67%
2024-02-21	0	0.300	0.295	0.300	0.295	0.300	2,434,000	730,000	0.2999	0.288	0.283	0.288	0.283	0.288	2,539,065	0.2875	0.00%
2024-02-20	0	0.300	0.295	0.300	0.300	0.300	598,000	179,400	0.3000	0.288	0.283	0.288	0.288	0.288	623,813	0.2876	0.00%
2024-02-19	0	0.300	0.295	0.300	0.295	0.305	614,000	184,230	0.3000	0.288	0.283	0.288	0.283	0.292	640,504	0.2876	-1.64%
2024-02-16	0	0.305	0.300	0.310	0.300	0.305	170,000	51,300	0.3018	0.292	0.288	0.297	0.288	0.292	177,338	0.2893	3.39%
2024-02-15	0	0.295	0.295	0.305	0.290	0.300	52,000	15,580	0.2996	0.283	0.283	0.292	0.278	0.288	54,245	0.2872	-1.67%
2024-02-14	0	0.300	0.290	0.300	0.280	0.300	158,000	45,130	0.2856	0.288	0.278	0.288	0.268	0.288	164,820	0.2738	1.69%
2024-02-09	0	0.295	0.285	0.300	-	-	0	0	-	0.283	0.273	0.288	-	-	0	-	0.00%
2024-02-08	0	0.295	0.295	0.305	0.295	0.300	1,154,000	345,480	0.2994	0.283	0.283	0.292	0.283	0.288	1,203,813	0.2870	0.00%
2024-02-07	0	0.295	0.295	0.305	0.295	0.295	40,000	11,800	0.2950	0.283	0.283	0.292	0.283	0.283	41,727	0.2828	-1.67%
2024-02-06	0	0.300	0.300	0.305	0.300	0.305	398,000	119,410	0.3000	0.288	0.288	0.292	0.288	0.292	415,180	0.2876	3.45%
2024-02-05	0	0.290	0.290	0.300	0.285	0.300	134,000	38,800	0.2896	0.278	0.278	0.288	0.273	0.288	139,784	0.2776	-3.33%
2024-02-02	0	0.300	0.300	0.305	0.300	0.310	94,000	28,230	0.3003	0.288	0.288	0.292	0.288	0.297	98,058	0.2879	0.00%
2024-02-01	0	0.300	0.295	0.300	0.295	0.300	76,000	22,790	0.2999	0.288	0.283	0.288	0.283	0.288	79,281	0.2875	0.00%
2024-01-31	0	0.300	0.300	0.305	0.300	0.310	362,000	108,750	0.3004	0.288	0.288	0.292	0.288	0.297	377,626	0.2880	0.00%
2024-01-30	0	0.300	0.300	0.305	0.300	0.300	314,000	94,200	0.3000	0.288	0.288	0.292	0.288	0.288	327,554	0.2876	0.00%
2024-01-29	0	0.300	0.300	0.305	0.300	0.305	2,110,000	633,570	0.3003	0.288	0.288	0.292	0.288	0.292	2,201,079	0.2878	1.69%
2024-01-26	0	0.295	0.295	0.300	0.280	0.315	696,000	200,050	0.2874	0.283	0.283	0.288	0.268	0.302	726,043	0.2755	-6.35%
2024-01-25	0	0.315	0.310	0.315	0.310	0.315	110,000	34,150	0.3105	0.302	0.297	0.302	0.297	0.302	114,748	0.2976	5.00%
2024-01-24	0	0.300	0.300	0.305	0.290	0.300	972,000	291,580	0.3000	0.288	0.288	0.292	0.278	0.288	1,013,957	0.2876	3.45%
2024-01-23	0	0.290	0.290	0.300	0.290	0.300	1,118,000	332,240	0.2972	0.278	0.278	0.288	0.278	0.288	1,166,259	0.2849	1.75%
2024-01-22	0	0.285	0.285	0.300	0.285	0.290	58,660	16,838	0.2870	0.273	0.273	0.288	0.273	0.278	61,192	0.2752	-5.00%
2024-01-19	0	0.300	0.300	0.310	0.300	0.305	450,000	135,980	0.3022	0.288	0.288	0.297	0.288	0.292	469,424	0.2897	0.00%
2024-01-18	0	0.300	0.300	0.305	0.300	0.300	292,000	87,600	0.3000	0.288	0.288	0.292	0.288	0.288	304,604	0.2876	0.00%
2024-01-17	0	0.300	0.290	0.305	0.300	0.300	1,350,000	405,000	0.3000	0.288	0.278	0.292	0.288	0.288	1,408,273	0.2876	0.00%
2024-01-16	0	0.300	0.300	0.305	0.300	0.305	1,258,000	377,760	0.3003	0.288	0.288	0.292	0.288	0.292	1,312,302	0.2879	0.00%
2024-01-15	0	0.300	0.300	0.315	0.300	0.315	112,000	33,960	0.3032	0.288	0.288	0.302	0.288	0.302	116,835	0.2907	-1.64%
2024-01-12	0	0.305	0.300	0.305	0.305	0.315	2,253,000	687,245	0.3050	0.292	0.288	0.292	0.292	0.302	2,350,252	0.2924	0.00%
2024-01-11	0	0.305	0.305	0.315	0.295	0.305	70,000	21,000	0.3000	0.292	0.292	0.302	0.283	0.292	73,022	0.2876	-1.61%
2024-01-10	0	0.310	0.305	0.315	0.310	0.310	180,000	55,800	0.3100	0.297	0.292	0.302	0.297	0.297	187,770	0.2972	0.00%
2024-01-09	0	0.310	0.300	0.310	0.295	0.310	168,000	50,290	0.2993	0.297	0.288	0.297	0.283	0.297	175,252	0.2870	6.90%
2024-01-08	0	0.290	0.290	0.295	0.290	0.305	1,552,000	460,450	0.2967	0.278	0.278	0.283	0.278	0.292	1,618,993	0.2844	-4.92%
2024-01-05	0	0.305	0.300	0.310	0.300	0.305	290,000	87,560	0.3019	0.292	0.288	0.297	0.288	0.292	302,518	0.2894	5.17%
2024-01-04	0	0.290	0.285	0.290	0.290	0.310	768,000	228,690	0.2978	0.278	0.273	0.278	0.278	0.297	801,151	0.2855	-3.33%
2024-01-03	0	0.300	0.300	0.315	0.300	0.310	48,000	14,620	0.3046	0.288	0.288	0.302	0.288	0.297	50,072	0.2920	0.00%
2024-01-02	0	0.300	0.295	0.305	0.295	0.305	94,000	28,050	0.2984	0.288	0.283	0.292	0.283	0.292	98,058	0.2861	1.69%
2023-12-29	0	0.295	0.290	0.305	0.295	0.300	42,000	12,500	0.2976	0.283	0.278	0.292	0.283	0.288	43,813	0.2853	1.72%
2023-12-28	0	0.290	0.290	0.300	0.285	0.305	816,000	243,570	0.2985	0.278	0.278	0.288	0.273	0.292	851,223	0.2861	1.75%
2023-12-27	0	0.285	0.285	0.295	0.285	0.290	304,000	87,490	0.2878	0.273	0.273	0.283	0.273	0.278	317,122	0.2759	0.00%
2023-12-22	0	0.285	0.285	0.290	0.285	0.290	54,000	15,580	0.2885	0.273	0.273	0.278	0.273	0.278	56,331	0.2766	-1.72%
2023-12-21	0	0.290	0.280	0.295	0.280	0.290	608,000	175,220	0.2882	0.278	0.268	0.283	0.268	0.278	634,245	0.2763	1.75%
2023-12-20	0	0.285	0.285	0.290	0.285	0.295	464,000	135,690	0.2924	0.273	0.273	0.278	0.273	0.283	484,029	0.2803	0.00%
2023-12-19	0	0.285	0.285	0.290	0.280	0.285	246,000	69,910	0.2842	0.273	0.273	0.278	0.268	0.273	256,619	0.2724	-1.72%
2023-12-18	0	0.290	0.290	0.300	0.290	0.290	40,000	11,600	0.2900	0.278	0.278	0.288	0.278	0.278	41,727	0.2780	1.75%
2023-12-15	0	0.285	0.285	0.295	0.280	0.300	2,264,000	657,710	0.2905	0.273	0.273	0.283	0.268	0.288	2,361,727	0.2785	0.00%
2023-12-14	0	0.285	0.285	0.290	0.285	0.290	96,000	27,670	0.2882	0.273	0.273	0.278	0.273	0.278	100,144	0.2763	1.79%
2023-12-13	0	0.280	0.280	0.290	0.280	0.295	168,000	48,660	0.2896	0.268	0.268	0.278	0.268	0.283	175,252	0.2777	-3.45%
2023-12-12	0	0.290	0.290	0.300	0.290	0.300	316,000	93,490	0.2959	0.278	0.278	0.288	0.278	0.288	329,640	0.2836	-1.69%
2023-12-11	0	0.295	0.295	0.305	0.285	0.300	546,000	160,540	0.2940	0.283	0.283	0.292	0.273	0.288	569,568	0.2819	-1.67%
2023-12-08	0	0.300	0.300	0.305	0.290	0.305	464,000	139,080	0.2997	0.288	0.288	0.292	0.278	0.292	484,029	0.2873	0.00%
2023-12-07	0	0.300	0.300	0.310	0.295	0.300	248,000	74,390	0.3000	0.288	0.288	0.297	0.283	0.288	258,705	0.2875	0.00%
2023-12-06	0	0.300	0.300	0.310	-	-	0	0	-	0.288	0.288	0.297	-	-	0	-	1.69%
2023-12-05	0	0.295	0.295	0.305	0.295	0.305	658,000	198,440	0.3016	0.283	0.283	0.292	0.283	0.292	686,403	0.2891	-3.28%
2023-12-04	0	0.305	0.305	0.315	0.300	0.320	64,000	19,750	0.3086	0.292	0.292	0.302	0.288	0.307	66,763	0.2958	-1.61%
2023-12-01	0	0.310	0.310	0.320	0.310	0.310	228,000	70,680	0.3100	0.297	0.297	0.307	0.297	0.297	237,842	0.2972	0.00%
2023-11-30	0	0.310	0.305	0.320	0.310	0.320	336,000	104,720	0.3117	0.297	0.292	0.307	0.297	0.307	350,504	0.2988	0.00%
2023-11-29	0	0.310	0.310	0.320	0.310	0.320	520,000	164,350	0.3161	0.297	0.297	0.307	0.297	0.307	542,446	0.3030	-3.12%
2023-11-28	0	0.320	0.320	0.325	0.315	0.320	318,000	101,720	0.3199	0.307	0.307	0.312	0.302	0.307	331,727	0.3066	0.00%
2023-11-27	0	0.320	0.315	0.325	0.315	0.340	986,000	321,940	0.3265	0.307	0.302	0.312	0.302	0.326	1,028,561	0.3130	-4.48%
2023-11-24	0	0.335	0.335	0.340	0.330	0.340	308,000	103,310	0.3354	0.321	0.321	0.326	0.316	0.326	321,295	0.3215	-1.47%
2023-11-23	0	0.340	0.335	0.340	0.330	0.345	1,240,000	418,290	0.3373	0.326	0.321	0.326	0.316	0.331	1,293,525	0.3234	6.25%
2023-11-22	0	0.320	0.320	0.330	0.320	0.330	550,000	176,700	0.3213	0.307	0.307	0.316	0.307	0.316	573,741	0.3080	0.00%
2023-11-21	0	0.320	0.320	0.330	0.315	0.330	602,000	197,350	0.3278	0.307	0.307	0.316	0.302	0.316	627,986	0.3143	1.59%
2023-11-20	0	0.315	0.315	0.320	0.315	0.325	192,000	61,190	0.3187	0.302	0.302	0.307	0.302	0.312	200,288	0.3055	0.00%
2023-11-17	0	0.315	0.315	0.325	0.310	0.325	180,000	57,650	0.3203	0.302	0.302	0.312	0.297	0.312	187,770	0.3070	0.00%
2023-11-16	0	0.315	0.315	0.325	0.315	0.320	292,000	92,010	0.3151	0.302	0.302	0.312	0.302	0.307	304,604	0.3021	1.61%
2023-11-15	0	0.310	0.315	0.325	0.310	0.325	860,000	272,140	0.3164	0.297	0.302	0.312	0.297	0.312	897,122	0.3033	-3.12%
2023-11-14	0	0.320	0.315	0.325	0.310	0.320	444,000	140,750	0.3170	0.307	0.302	0.312	0.297	0.307	463,165	0.3039	1.59%
2023-11-13	0	0.315	0.310	0.325	0.305	0.315	134,000	42,120	0.3143	0.302	0.297	0.312	0.292	0.302	139,784	0.3013	0.00%
2023-11-10	0	0.315	0.315	0.325	0.305	0.325	216,000	68,810	0.3186	0.302	0.302	0.312	0.292	0.312	225,324	0.3054	0.00%
2023-11-09	0	0.315	0.315	0.335	0.315	0.330	950,000	305,820	0.3219	0.302	0.302	0.321	0.302	0.316	991,007	0.3086	-3.08%
2023-11-08	0	0.325	0.315	0.320	0.320	0.330	270,000	86,970	0.3221	0.312	0.302	0.307	0.307	0.316	281,655	0.3088	-1.52%
2023-11-07	0	0.330	0.330	0.340	0.325	0.340	192,000	63,760	0.3321	0.316	0.316	0.326	0.312	0.326	200,288	0.3183	0.00%
2023-11-06	0	0.330	0.330	0.340	0.330	0.335	271,408	90,541	0.3336	0.316	0.316	0.326	0.316	0.321	283,123	0.3198	3.13%
2023-11-03	0	0.320	0.320	0.335	0.320	0.340	1,238,000	402,760	0.3253	0.307	0.307	0.321	0.307	0.326	1,291,439	0.3119	-4.48%
2023-11-02	0	0.335	0.325	0.340	-	-	0	0	-	0.321	0.312	0.326	-	-	0	-	0.00%
2023-11-01	0	0.335	0.325	0.335	0.320	0.335	462,000	154,530	0.3345	0.321	0.312	0.321	0.307	0.321	481,942	0.3206	6.35%
2023-10-31	0	0.315	0.315	0.325	0.315	0.325	20,000	6,400	0.3200	0.302	0.302	0.312	0.302	0.312	20,863	0.3068	-1.56%
2023-10-30	0	0.320	0.315	0.320	0.320	0.320	60,000	19,200	0.3200	0.307	0.302	0.307	0.307	0.307	62,590	0.3068	0.00%
2023-10-27	0	0.320	0.320	0.330	0.320	0.320	22,000	7,040	0.3200	0.307	0.307	0.316	0.307	0.307	22,950	0.3068	-1.54%
2023-10-26	0	0.325	0.320	0.330	0.310	0.325	254,000	80,880	0.3184	0.312	0.307	0.316	0.297	0.312	264,964	0.3052	1.56%
2023-10-25	0	0.320	0.320	0.325	0.300	0.340	2,066,000	667,320	0.3230	0.307	0.307	0.312	0.288	0.326	2,155,180	0.3096	-5.88%
2023-10-24	0	0.340	0.340	0.345	0.340	0.355	186,000	65,120	0.3501	0.326	0.326	0.331	0.326	0.340	194,029	0.3356	-2.86%
2023-10-20	0	0.350	0.340	0.345	0.340	0.350	12,500	4,320	0.3456	0.336	0.326	0.331	0.326	0.336	13,040	0.3313	1.45%
2023-10-19	0	0.345	0.345	0.355	0.345	0.355	530,000	184,940	0.3489	0.331	0.331	0.340	0.331	0.340	552,878	0.3345	-1.43%
2023-10-18	0	0.350	0.350	0.360	0.350	0.355	668,000	233,860	0.3501	0.336	0.336	0.345	0.336	0.340	696,835	0.3356	0.00%
2023-10-17	0	0.350	0.350	0.360	-	-	0	0	-	0.336	0.336	0.345	-	-	0	-	0.00%
2023-10-16	0	0.350	0.350	0.365	0.350	0.350	528,000	184,800	0.3500	0.336	0.336	0.350	0.336	0.336	550,791	0.3355	-1.41%
2023-10-13	0	0.355	0.355	0.365	0.355	0.360	46,000	16,550	0.3598	0.340	0.340	0.350	0.340	0.345	47,986	0.3449	-4.05%
2023-10-12	0	0.370	0.365	0.375	0.360	0.370	284,000	102,950	0.3625	0.355	0.350	0.359	0.345	0.355	296,259	0.3475	1.37%
2023-10-11	0	0.365	0.365	0.370	0.360	0.365	182,000	66,240	0.3640	0.350	0.350	0.355	0.345	0.350	189,856	0.3489	2.82%
2023-10-10	0	0.355	0.355	0.370	0.355	0.360	22,000	7,910	0.3595	0.340	0.340	0.355	0.340	0.345	22,950	0.3447	-1.39%
2023-10-09	0	0.360	0.355	0.375	0.360	0.360	252,000	90,720	0.3600	0.345	0.340	0.359	0.345	0.345	262,878	0.3451	0.00%
2023-10-06	0	0.360	0.360	0.370	0.355	0.385	368,000	137,000	0.3723	0.345	0.345	0.355	0.340	0.369	383,885	0.3569	0.00%
2023-10-05	0	0.360	0.360	0.370	0.355	0.370	122,000	43,970	0.3604	0.345	0.345	0.355	0.340	0.355	127,266	0.3455	1.41%
2023-10-04	0	0.355	0.355	0.360	0.345	0.370	402,000	144,700	0.3600	0.340	0.340	0.345	0.331	0.355	419,353	0.3451	-4.05%
2023-10-03	0	0.370	0.365	0.375	0.370	0.370	36,000	13,320	0.3700	0.355	0.350	0.359	0.355	0.355	37,554	0.3547	-1.33%
2023-09-29	0	0.375	0.375	0.385	0.360	0.380	268,000	100,900	0.3765	0.359	0.359	0.369	0.345	0.364	279,568	0.3609	-1.32%
2023-09-28	0	0.380	0.370	0.380	0.360	0.390	1,206,000	455,090	0.3774	0.364	0.355	0.364	0.345	0.374	1,258,058	0.3617	-2.56%
2023-09-27	0	0.390	0.390	0.400	-	-	0	0	-	0.374	0.374	0.383	-	-	0	-	0.00%
2023-09-26	0	0.390	0.390	0.405	0.390	0.390	14,000	5,460	0.3900	0.374	0.374	0.388	0.374	0.374	14,604	0.3739	0.00%
2023-09-25	0	0.390	0.390	0.400	0.390	0.410	688,000	276,540	0.4019	0.374	0.374	0.383	0.374	0.393	717,698	0.3853	-4.88%
2023-09-22	0	0.410	0.405	0.410	0.400	0.410	478,000	192,880	0.4035	0.393	0.388	0.393	0.383	0.393	498,633	0.3868	0.00%
2023-09-21	0	0.410	0.410	0.420	0.410	0.415	178,000	73,260	0.4116	0.393	0.393	0.403	0.393	0.398	185,683	0.3945	-2.38%
2023-09-20	0	0.420	0.410	0.420	-	-	0	0	-	0.403	0.393	0.403	-	-	0	-	0.00%
2023-09-19	0	0.420	0.410	0.420	-	-	0	0	-	0.403	0.393	0.403	-	-	0	-	0.00%
2023-09-18	0	0.420	0.420	0.425	0.420	0.420	178,000	74,760	0.4200	0.403	0.403	0.407	0.403	0.403	185,683	0.4026	-1.18%
2023-09-15	0	0.425	0.425	0.435	0.425	0.435	126,000	53,740	0.4265	0.407	0.407	0.417	0.407	0.417	131,439	0.4089	1.19%
2023-09-14	0	0.420	0.420	0.430	0.420	0.435	404,000	171,210	0.4238	0.403	0.403	0.412	0.403	0.417	421,439	0.4063	-1.18%
2023-09-13	0	0.425	0.425	0.430	0.425	0.445	1,564,000	676,390	0.4325	0.407	0.407	0.412	0.407	0.427	1,631,511	0.4146	1.19%
2023-09-12	0	0.420	0.420	0.425	0.420	0.440	1,008,000	431,500	0.4281	0.403	0.403	0.407	0.403	0.422	1,051,511	0.4104	-3.45%
2023-09-11	0	0.435	0.425	0.430	0.420	0.440	568,000	243,040	0.4279	0.417	0.407	0.412	0.403	0.422	592,518	0.4102	-1.14%
2023-09-07	0	0.440	0.435	0.445	0.425	0.460	3,740,000	1,655,250	0.4426	0.422	0.417	0.427	0.407	0.441	3,901,439	0.4243	3.53%
2023-09-06	0	0.425	0.420	0.430	0.410	0.435	3,050,000	1,280,390	0.4198	0.407	0.403	0.412	0.393	0.417	3,181,655	0.4024	3.66%
2023-09-05	0	0.410	0.405	0.410	0.405	0.420	936,000	386,050	0.4124	0.393	0.388	0.393	0.388	0.403	976,403	0.3954	0.00%
2023-09-04	0	0.410	0.410	0.415	0.405	0.425	872,000	358,810	0.4115	0.393	0.393	0.398	0.388	0.407	909,640	0.3945	2.50%
2023-08-31	0	0.400	0.395	0.400	0.400	0.415	556,000	229,390	0.4126	0.383	0.379	0.383	0.383	0.398	580,000	0.3955	-3.61%
2023-08-30	0	0.415	0.415	0.420	0.405	0.415	730,000	299,930	0.4109	0.398	0.398	0.403	0.388	0.398	761,511	0.3939	1.22%
2023-08-29	0	0.410	0.410	0.415	0.405	0.410	40,000	16,390	0.4098	0.393	0.393	0.398	0.388	0.393	41,727	0.3928	1.23%
2023-08-28	0	0.405	0.405	0.415	0.405	0.410	270,000	109,410	0.4052	0.388	0.388	0.398	0.388	0.393	281,655	0.3885	-2.41%
2023-08-25	0	0.415	0.410	0.415	0.415	0.415	52,000	21,580	0.4150	0.398	0.393	0.398	0.398	0.398	54,245	0.3978	0.00%
2023-08-24	0	0.415	0.410	0.420	0.405	0.420	804,000	330,720	0.4113	0.398	0.393	0.403	0.388	0.403	838,705	0.3943	2.47%
2023-08-23	0	0.405	0.405	0.420	0.405	0.450	1,290,000	552,290	0.4281	0.388	0.388	0.403	0.388	0.431	1,345,683	0.4104	-3.57%
2023-08-22	0	0.420	0.415	0.425	0.415	0.420	590,000	246,930	0.4185	0.403	0.398	0.407	0.398	0.403	615,468	0.4012	-1.18%
2023-08-21	0	0.425	0.415	0.425	0.415	0.430	116,000	49,690	0.4284	0.407	0.398	0.407	0.398	0.412	121,007	0.4106	-1.16%
2023-08-18	0	0.430	0.425	0.435	0.415	0.440	820,000	348,290	0.4247	0.412	0.407	0.417	0.398	0.422	855,396	0.4072	-4.44%
2023-08-17	0	0.450	0.440	0.445	0.410	0.450	862,000	371,120	0.4305	0.431	0.422	0.427	0.393	0.431	899,209	0.4127	4.65%
2023-08-16	0	0.430	0.425	0.440	0.430	0.440	438,000	191,390	0.4370	0.412	0.407	0.422	0.412	0.422	456,906	0.4189	-5.49%
2023-08-15	0	0.455	0.450	0.460	0.450	0.465	3,332,000	1,530,060	0.4592	0.436	0.431	0.441	0.431	0.446	3,475,827	0.4402	-1.09%
2023-08-14	0	0.460	0.460	0.465	0.455	0.465	2,606,000	1,198,030	0.4597	0.441	0.441	0.446	0.436	0.446	2,718,489	0.4407	0.00%
2023-08-11	0	0.460	0.460	0.465	0.460	0.465	6,476,000	2,979,230	0.4600	0.441	0.441	0.446	0.441	0.446	6,755,540	0.4410	0.00%
2023-08-10	0	0.460	0.460	0.465	0.460	0.465	1,874,000	862,050	0.4600	0.441	0.441	0.446	0.441	0.446	1,954,892	0.4410	-1.08%
2023-08-09	0	0.465	0.460	0.465	0.460	0.465	1,388,000	639,270	0.4606	0.446	0.441	0.446	0.441	0.446	1,447,914	0.4415	1.09%
2023-08-08	0	0.460	0.460	0.465	0.460	0.465	6,400,000	2,945,490	0.4602	0.441	0.441	0.446	0.441	0.446	6,676,259	0.4412	0.00%
2023-08-07	0	0.460	0.460	0.465	0.450	0.465	4,382,000	2,018,270	0.4606	0.441	0.441	0.446	0.431	0.446	4,571,151	0.4415	0.00%
2023-08-04	0	0.460	0.460	0.465	0.435	0.465	3,024,000	1,376,240	0.4551	0.441	0.441	0.446	0.417	0.446	3,154,532	0.4363	3.37%
2023-08-03	0	0.445	0.445	0.450	0.440	0.450	464,000	206,750	0.4456	0.427	0.427	0.431	0.422	0.431	484,029	0.4271	0.00%
2023-08-02	0	0.445	0.445	0.450	0.440	0.445	1,994,000	880,860	0.4418	0.427	0.427	0.431	0.422	0.427	2,080,072	0.4235	2.30%
2023-08-01	0	0.435	0.435	0.440	0.430	0.435	3,050,000	1,326,600	0.4350	0.417	0.417	0.422	0.412	0.417	3,181,655	0.4170	-1.14%
2023-07-31	0	0.440	0.440	0.445	0.430	0.445	3,258,000	1,437,090	0.4411	0.422	0.422	0.427	0.412	0.427	3,398,633	0.4228	0.00%
2023-07-28	0	0.440	0.440	0.445	0.430	0.445	2,254,000	983,110	0.4362	0.422	0.422	0.427	0.412	0.427	2,351,295	0.4181	2.33%
2023-07-27	0	0.430	0.425	0.430	0.395	0.430	5,458,000	2,268,640	0.4157	0.412	0.407	0.412	0.379	0.412	5,693,597	0.3985	8.86%
2023-07-26	0	0.395	0.395	0.400	0.395	0.395	9,948,000	3,929,460	0.3950	0.379	0.379	0.383	0.379	0.379	10,377,410	0.3787	-1.25%
2023-07-25	0	0.400	0.395	0.400	0.395	0.405	2,096,000	833,520	0.3977	0.383	0.379	0.383	0.379	0.388	2,186,475	0.3812	3.90%
2023-07-24	0	0.385	0.385	0.390	0.385	0.400	1,600,000	631,250	0.3945	0.369	0.369	0.374	0.369	0.383	1,669,065	0.3782	0.00%
2023-07-21	0	0.385	0.385	0.390	0.385	0.395	648,000	252,720	0.3900	0.369	0.369	0.374	0.369	0.379	675,971	0.3739	-2.53%
2023-07-20	0	0.395	0.385	0.395	0.380	0.395	1,114,000	430,190	0.3862	0.379	0.369	0.379	0.364	0.379	1,162,086	0.3702	2.60%
2023-07-19	0	0.385	0.385	0.390	0.385	0.390	668,000	258,770	0.3874	0.369	0.369	0.374	0.369	0.374	696,835	0.3714	-1.28%
2023-07-18	0	0.390	0.390	0.395	0.390	0.400	2,042,000	807,310	0.3954	0.374	0.374	0.379	0.374	0.383	2,130,144	0.3790	-1.27%
2023-07-14	0	0.395	0.395	0.405	0.395	0.400	2,560,000	1,023,140	0.3997	0.379	0.379	0.388	0.379	0.383	2,670,504	0.3831	-1.25%
2023-07-13	0	0.400	0.395	0.400	0.395	0.405	826,000	330,240	0.3998	0.383	0.379	0.383	0.379	0.388	861,655	0.3833	0.00%
2023-07-12	0	0.400	0.400	0.405	0.395	0.400	264,000	105,590	0.4000	0.383	0.383	0.388	0.379	0.383	275,396	0.3834	0.00%
2023-07-11	0	0.400	0.395	0.400	0.395	0.405	1,450,000	577,660	0.3984	0.383	0.379	0.383	0.379	0.388	1,512,590	0.3819	-1.23%
2023-07-10	0	0.405	0.405	0.410	0.400	0.420	760,000	311,450	0.4098	0.388	0.388	0.393	0.383	0.403	792,806	0.3928	-1.22%
2023-07-07	0	0.410	0.410	0.415	0.410	0.420	554,000	228,590	0.4126	0.393	0.393	0.398	0.393	0.403	577,914	0.3955	0.00%
2023-07-06	0	0.410	0.410	0.415	0.410	0.415	1,042,000	429,670	0.4124	0.393	0.393	0.398	0.393	0.398	1,086,978	0.3953	-1.20%
2023-07-05	0	0.415	0.415	0.420	0.415	0.425	910,000	383,030	0.4209	0.398	0.398	0.403	0.398	0.407	949,281	0.4035	-3.49%
2023-07-04	0	0.430	0.430	0.440	0.415	0.440	2,430,000	1,048,290	0.4314	0.412	0.412	0.422	0.398	0.422	2,534,892	0.4135	4.88%
2023-07-03	0	0.410	0.410	0.415	0.395	0.415	438,000	175,790	0.4013	0.393	0.393	0.398	0.379	0.398	456,906	0.3847	2.50%
2023-06-30	0	0.400	0.395	0.400	0.395	0.400	30,000	11,980	0.3993	0.383	0.379	0.383	0.379	0.383	31,295	0.3828	0.00%
2023-06-29	0	0.400	0.400	0.405	0.395	0.400	218,000	86,540	0.3970	0.383	0.383	0.388	0.379	0.383	227,410	0.3805	0.00%
2023-06-28	0	0.400	0.400	0.410	0.400	0.405	80,000	32,180	0.4023	0.383	0.383	0.393	0.383	0.388	83,453	0.3856	1.27%
2023-06-27	0	0.395	0.395	0.405	0.395	0.400	336,000	134,070	0.3990	0.379	0.379	0.388	0.379	0.383	350,504	0.3825	0.00%
2023-06-26	0	0.395	0.395	0.400	0.385	0.405	398,000	158,120	0.3973	0.379	0.379	0.383	0.369	0.388	415,180	0.3808	-1.25%
2023-06-23	0	0.400	0.400	0.405	0.395	0.410	1,576,000	636,020	0.4036	0.383	0.383	0.388	0.379	0.393	1,644,029	0.3869	-4.76%
2023-06-21	0	0.420	0.410	0.420	0.405	0.420	134,000	55,660	0.4154	0.403	0.393	0.403	0.388	0.403	139,784	0.3982	2.44%
2023-06-20	0	0.410	0.405	0.410	0.405	0.420	804,000	334,750	0.4164	0.393	0.388	0.393	0.388	0.403	838,705	0.3991	-2.38%
2023-06-19	0	0.420	0.420	0.425	0.420	0.425	224,000	94,660	0.4226	0.403	0.403	0.407	0.403	0.407	233,669	0.4051	0.00%
2023-06-16	0	0.420	0.420	0.430	0.420	0.425	424,000	178,650	0.4213	0.403	0.403	0.412	0.403	0.407	442,302	0.4039	-1.18%
2023-06-15	0	0.425	0.420	0.425	0.420	0.425	112,000	47,550	0.4246	0.407	0.403	0.407	0.403	0.407	116,835	0.4070	0.00%
2023-06-14	0	0.425	0.415	0.425	0.410	0.425	870,000	364,990	0.4195	0.407	0.398	0.407	0.393	0.407	907,554	0.4022	0.00%
2023-06-13	0	0.425	0.420	0.425	0.420	0.430	70,000	29,760	0.4251	0.407	0.403	0.407	0.403	0.412	73,022	0.4076	1.19%
2023-06-12	0	0.420	0.420	0.430	0.420	0.425	14,000	5,930	0.4236	0.403	0.403	0.412	0.403	0.407	14,604	0.4060	-1.18%
2023-06-09	0	0.425	0.425	0.430	0.425	0.440	684,000	297,420	0.4348	0.407	0.407	0.412	0.407	0.422	713,525	0.4168	-2.30%
2023-06-08	0	0.435	0.430	0.440	0.430	0.440	244,000	106,070	0.4347	0.417	0.412	0.422	0.412	0.422	254,532	0.4167	1.16%
2023-06-07	0	0.430	0.425	0.430	0.425	0.430	68,000	29,020	0.4268	0.412	0.407	0.412	0.407	0.412	70,935	0.4091	1.18%
2023-06-06	0	0.425	0.420	0.430	0.420	0.430	94,000	39,990	0.4254	0.407	0.403	0.412	0.403	0.412	98,058	0.4078	1.19%
2023-06-05	0	0.420	0.415	0.425	0.415	0.430	382,000	161,200	0.4220	0.403	0.398	0.407	0.398	0.412	398,489	0.4045	0.00%
2023-06-02	0	0.420	0.415	0.420	0.410	0.430	134,000	56,850	0.4243	0.403	0.398	0.403	0.393	0.412	139,784	0.4067	2.44%
2023-06-01	0	0.410	0.410	0.420	0.405	0.415	626,000	256,880	0.4104	0.393	0.393	0.403	0.388	0.398	653,022	0.3934	0.00%
2023-05-31	0	0.410	0.410	0.425	0.410	0.420	148,000	61,410	0.4149	0.393	0.393	0.407	0.393	0.403	154,388	0.3978	-2.38%
2023-05-30	0	0.420	0.420	0.430	0.410	0.420	238,000	99,340	0.4174	0.403	0.403	0.412	0.393	0.403	248,273	0.4001	-0.00%
2023-05-29	0	0.450	0.450	0.460	0.450	0.455	218,000	99,120	0.4547	0.403	0.403	0.412	0.403	0.407	243,654	0.4068	0.00%
2023-05-25	0	0.450	0.450	0.455	0.445	0.455	426,000	192,170	0.4511	0.403	0.403	0.407	0.398	0.407	476,131	0.4036	-1.10%
2023-05-24	0	0.455	0.455	0.465	0.450	0.470	1,040,000	475,760	0.4575	0.407	0.407	0.416	0.403	0.421	1,162,384	0.4093	-3.19%
2023-05-23	0	0.470	0.460	0.470	0.460	0.475	686,000	320,490	0.4672	0.421	0.412	0.421	0.412	0.425	766,727	0.4180	-1.05%
2023-05-22	0	0.475	0.475	0.480	0.465	0.475	658,000	310,910	0.4725	0.425	0.425	0.429	0.416	0.425	735,432	0.4228	1.06%
2023-05-19	0	0.470	0.465	0.470	0.465	0.470	1,944,000	913,480	0.4699	0.421	0.416	0.421	0.416	0.421	2,172,765	0.4204	-1.05%
2023-05-18	0	0.475	0.470	0.480	0.470	0.485	762,000	361,930	0.4750	0.425	0.421	0.429	0.421	0.434	851,670	0.4250	0.00%
2023-05-17	0	0.475	0.475	0.485	0.475	0.490	368,000	176,880	0.4807	0.425	0.425	0.434	0.425	0.438	411,305	0.4300	-1.04%
2023-05-16	0	0.480	0.475	0.480	0.475	0.490	388,000	186,840	0.4815	0.429	0.425	0.429	0.425	0.438	433,659	0.4308	-2.04%
2023-05-15	0	0.490	0.485	0.490	0.485	0.490	352,000	171,580	0.4874	0.438	0.434	0.438	0.434	0.438	393,422	0.4361	-1.01%
2023-05-12	0	0.495	0.490	0.500	0.490	0.495	64,000	31,660	0.4947	0.443	0.438	0.447	0.438	0.443	71,531	0.4426	0.00%
2023-05-11	0	0.495	0.495	0.510	0.495	0.495	52,000	25,740	0.4950	0.443	0.443	0.456	0.443	0.443	58,119	0.4429	0.00%
2023-05-10	0	0.495	0.495	0.510	0.495	0.510	242,000	120,950	0.4998	0.443	0.443	0.456	0.443	0.456	270,478	0.4472	0.00%
2023-05-09	0	0.495	0.495	0.510	0.495	0.510	1,656,000	829,290	0.5008	0.443	0.443	0.456	0.443	0.456	1,850,874	0.4481	-1.00%
2023-05-08	0	0.500	0.495	0.500	0.490	0.500	842,000	420,040	0.4989	0.447	0.443	0.447	0.438	0.447	941,084	0.4463	2.04%
2023-05-05	0	0.490	0.490	0.495	0.480	0.495	560,000	274,850	0.4908	0.438	0.438	0.443	0.429	0.443	625,899	0.4391	3.16%
2023-05-04	0	0.475	0.475	0.485	0.475	0.485	496,000	237,860	0.4796	0.425	0.425	0.434	0.425	0.434	554,368	0.4291	-2.06%
2023-05-03	0	0.485	0.480	0.490	-	-	0	0	-	0.434	0.429	0.438	-	-	0	-	0.00%
2023-05-02	0	0.485	0.480	0.490	0.470	0.485	2,188,000	1,041,000	0.4758	0.434	0.429	0.438	0.421	0.434	2,445,478	0.4257	0.00%
2023-04-28	0	0.485	0.480	0.490	0.480	0.490	742,000	359,730	0.4848	0.434	0.429	0.438	0.429	0.438	829,317	0.4338	0.00%
2023-04-27	0	0.485	0.485	0.490	0.485	0.490	312,000	152,220	0.4879	0.434	0.434	0.438	0.434	0.438	348,715	0.4365	-1.02%
2023-04-26	0	0.490	0.485	0.490	0.475	0.500	2,016,000	983,080	0.4876	0.438	0.434	0.438	0.425	0.447	2,253,237	0.4363	2.08%
2023-04-25	0	0.480	0.475	0.480	0.475	0.485	1,988,000	954,310	0.4800	0.429	0.425	0.429	0.425	0.434	2,221,942	0.4295	-1.03%
2023-04-24	0	0.485	0.485	0.490	0.480	0.495	2,068,000	1,005,960	0.4864	0.434	0.434	0.438	0.429	0.443	2,311,357	0.4352	-1.02%
2023-04-21	0	0.490	0.485	0.490	0.485	0.500	4,176,000	2,056,510	0.4925	0.438	0.434	0.438	0.434	0.447	4,667,420	0.4406	0.00%
2023-04-20	0	0.490	0.490	0.495	0.490	0.500	1,300,000	641,820	0.4937	0.438	0.438	0.443	0.438	0.447	1,452,980	0.4417	-2.00%
2023-04-19	0	0.500	0.495	0.500	0.495	0.510	618,000	309,590	0.5010	0.447	0.443	0.447	0.443	0.456	690,725	0.4482	0.00%
2023-04-18	0	0.500	0.500	0.510	0.495	0.510	2,300,000	1,150,040	0.5000	0.447	0.447	0.456	0.443	0.456	2,570,658	0.4474	0.00%
2023-04-17	0	0.500	0.495	0.500	0.495	0.510	1,254,000	629,060	0.5016	0.447	0.443	0.447	0.443	0.456	1,401,567	0.4488	0.00%
2023-04-14	0	0.500	0.500	0.510	0.500	0.500	572,000	286,000	0.5000	0.447	0.447	0.456	0.447	0.447	639,311	0.4474	0.00%
2023-04-13	0	0.500	0.500	0.510	0.495	0.500	1,326,000	662,360	0.4995	0.447	0.447	0.456	0.443	0.447	1,482,040	0.4469	0.00%
2023-04-12	0	0.500	0.500	0.510	0.500	0.510	840,000	423,540	0.5042	0.447	0.447	0.456	0.447	0.456	938,849	0.4511	0.00%
2023-04-11	0	0.500	0.500	0.510	0.495	0.510	3,109,751	1,554,005	0.4997	0.447	0.447	0.456	0.443	0.456	3,475,698	0.4471	0.00%
2023-04-06	0	0.500	0.495	0.500	0.490	0.500	3,082,000	1,538,730	0.4993	0.447	0.443	0.447	0.438	0.447	3,444,681	0.4467	0.00%
2023-04-04	0	0.500	0.500	0.510	0.500	0.510	300,000	152,400	0.5080	0.447	0.447	0.456	0.447	0.456	335,303	0.4545	-1.96%
2023-04-03	0	0.510	0.500	0.510	0.500	0.510	642,000	326,940	0.5093	0.456	0.447	0.456	0.447	0.456	717,549	0.4556	0.00%
2023-03-31	0	0.510	0.500	0.510	0.500	0.520	1,186,000	607,300	0.5121	0.456	0.447	0.456	0.447	0.465	1,325,565	0.4581	-1.92%
2023-03-30	0	0.520	0.510	0.520	0.500	0.520	2,078,000	1,065,300	0.5127	0.465	0.456	0.465	0.447	0.465	2,322,533	0.4587	1.96%
2023-03-29	0	0.510	0.510	0.520	0.510	0.520	452,000	230,580	0.5101	0.456	0.456	0.465	0.456	0.465	505,190	0.4564	0.00%
2023-03-28	0	0.510	0.510	0.520	0.510	0.520	66,000	34,180	0.5179	0.456	0.456	0.465	0.456	0.465	73,767	0.4634	0.00%
2023-03-27	0	0.510	0.510	0.520	0.510	0.520	1,196,000	619,340	0.5178	0.456	0.456	0.465	0.456	0.465	1,336,742	0.4633	-1.92%
2023-03-24	0	0.520	0.520	0.540	0.520	0.530	154,000	81,220	0.5274	0.465	0.465	0.483	0.465	0.474	172,122	0.4719	-1.89%
2023-03-23	0	0.530	0.530	0.540	0.520	0.530	1,374,000	723,340	0.5264	0.474	0.474	0.483	0.465	0.474	1,535,689	0.4710	1.92%
2023-03-22	0	0.520	0.520	0.540	0.520	0.530	1,164,000	616,780	0.5299	0.465	0.465	0.483	0.465	0.474	1,300,976	0.4741	-1.89%
2023-03-21	0	0.530	0.520	0.530	0.520	0.530	588,000	308,340	0.5244	0.474	0.465	0.474	0.465	0.474	657,194	0.4692	0.00%
2023-03-20	0	0.530	0.520	0.530	0.520	0.540	1,426,000	757,900	0.5315	0.474	0.465	0.474	0.465	0.483	1,593,808	0.4755	-1.85%
2023-03-17	0	0.540	0.540	0.550	0.530	0.550	1,338,200	724,520	0.5414	0.483	0.483	0.492	0.474	0.492	1,495,676	0.4844	0.00%
2023-03-16	0	0.540	0.530	0.540	0.530	0.540	1,548,000	833,080	0.5382	0.483	0.474	0.483	0.474	0.483	1,730,164	0.4815	0.00%
2023-03-15	0	0.540	0.530	0.540	0.530	0.540	996,000	534,660	0.5368	0.483	0.474	0.483	0.474	0.483	1,113,207	0.4803	1.89%
2023-03-14	0	0.530	0.530	0.540	0.530	0.550	626,000	339,420	0.5422	0.474	0.474	0.483	0.474	0.492	699,666	0.4851	-1.85%
2023-03-13	0	0.540	0.540	0.550	0.540	0.550	458,000	250,960	0.5479	0.483	0.483	0.492	0.483	0.492	511,896	0.4903	-1.82%
2023-03-10	0	0.550	0.540	0.550	0.530	0.550	1,540,000	831,600	0.5400	0.492	0.483	0.492	0.474	0.492	1,721,223	0.4831	0.00%
2023-03-09	0	0.550	0.540	0.550	0.540	0.570	2,006,000	1,112,500	0.5546	0.492	0.483	0.492	0.483	0.510	2,242,061	0.4962	-1.79%
2023-03-08	0	0.560	0.560	0.570	0.550	0.570	872,000	493,880	0.5664	0.501	0.501	0.510	0.492	0.510	974,615	0.5067	-1.75%
2023-03-07	0	0.570	0.560	0.570	0.550	0.570	216,000	120,960	0.5600	0.510	0.501	0.510	0.492	0.510	241,418	0.5010	3.64%
2023-03-06	0	0.550	0.550	0.560	0.550	0.560	604,000	338,160	0.5599	0.492	0.492	0.501	0.492	0.501	675,077	0.5009	-3.51%
2023-03-03	0	0.570	0.560	0.570	0.550	0.570	1,866,000	1,036,100	0.5553	0.510	0.501	0.510	0.492	0.510	2,085,586	0.4968	3.64%
2023-03-02	0	0.550	0.550	0.560	0.550	0.570	634,000	351,800	0.5549	0.492	0.492	0.501	0.492	0.510	708,607	0.4965	-1.79%
2023-03-01	0	0.560	0.550	0.570	0.550	0.560	450,000	251,780	0.5595	0.501	0.492	0.510	0.492	0.501	502,955	0.5006	1.82%
2023-02-28	0	0.550	0.550	0.560	0.550	0.560	724,000	402,200	0.5555	0.492	0.492	0.501	0.492	0.501	809,198	0.4970	0.00%
2023-02-27	0	0.550	0.550	0.560	0.550	0.560	474,000	263,400	0.5557	0.492	0.492	0.501	0.492	0.501	529,779	0.4972	-1.79%
2023-02-24	0	0.560	0.550	0.560	0.550	0.560	1,480,000	827,980	0.5594	0.501	0.492	0.501	0.492	0.501	1,654,162	0.5005	0.00%
2023-02-23	0	0.560	0.560	0.570	0.560	0.570	118,000	66,480	0.5634	0.501	0.501	0.510	0.501	0.510	131,886	0.5041	0.00%
2023-02-22	0	0.560	0.560	0.570	0.560	0.580	726,000	412,600	0.5683	0.501	0.501	0.510	0.501	0.519	811,434	0.5085	0.00%
2023-02-21	0	0.560	0.560	0.570	0.560	0.580	818,000	467,480	0.5715	0.501	0.501	0.510	0.501	0.519	914,260	0.5113	0.00%
2023-02-20	0	0.560	0.560	0.570	0.550	0.560	872,000	488,140	0.5598	0.501	0.501	0.510	0.492	0.501	974,615	0.5009	1.82%
2023-02-17	0	0.550	0.550	0.560	0.550	0.570	1,072,000	595,180	0.5552	0.492	0.492	0.501	0.492	0.510	1,198,150	0.4967	-1.79%
2023-02-16	0	0.560	0.560	0.570	0.560	0.570	696,000	390,260	0.5607	0.501	0.501	0.510	0.501	0.510	777,903	0.5017	0.00%
2023-02-15	0	0.560	0.560	0.570	0.560	0.570	2,530,000	1,418,820	0.5608	0.501	0.501	0.510	0.501	0.510	2,827,724	0.5018	-1.75%
2023-02-14	0	0.570	0.570	0.580	0.560	0.580	4,358,000	2,489,820	0.5713	0.510	0.510	0.519	0.501	0.519	4,870,838	0.5112	-1.72%
2023-02-13	0	0.580	0.570	0.580	0.570	0.580	2,750,000	1,592,600	0.5791	0.519	0.510	0.519	0.510	0.519	3,073,613	0.5182	-1.69%
2023-02-10	0	0.590	0.580	0.590	0.580	0.600	1,704,000	1,006,920	0.5909	0.528	0.519	0.528	0.519	0.537	1,904,522	0.5287	1.72%
2023-02-09	0	0.580	0.580	0.590	0.580	0.600	908,000	535,240	0.5895	0.519	0.519	0.528	0.519	0.537	1,014,851	0.5274	-1.69%
2023-02-08	0	0.590	0.580	0.590	0.580	0.600	1,908,000	1,124,940	0.5896	0.528	0.519	0.528	0.519	0.537	2,132,528	0.5275	1.72%
2023-02-07	0	0.580	0.580	0.590	0.580	0.590	636,000	374,340	0.5886	0.519	0.519	0.528	0.519	0.528	710,843	0.5266	-1.69%
2023-02-06	0	0.590	0.580	0.600	0.580	0.600	1,352,000	797,700	0.5900	0.528	0.519	0.537	0.519	0.537	1,511,100	0.5279	0.00%
2023-02-03	0	0.590	0.590	0.610	0.590	0.600	932,000	559,180	0.6000	0.528	0.528	0.546	0.528	0.537	1,041,675	0.5368	-1.67%
2023-02-02	0	0.600	0.600	0.610	0.600	0.610	1,265,000	760,060	0.6008	0.537	0.537	0.546	0.537	0.546	1,413,862	0.5376	1.69%
2023-02-01	0	0.590	0.590	0.610	0.590	0.600	1,146,000	685,840	0.5985	0.528	0.528	0.546	0.528	0.537	1,280,858	0.5355	0.00%
2023-01-31	0	0.590	0.580	0.600	0.580	0.600	2,878,000	1,700,060	0.5907	0.528	0.519	0.537	0.519	0.537	3,216,675	0.5285	-1.67%
2023-01-30	0	0.600	0.590	0.600	0.590	0.610	4,182,000	2,512,260	0.6007	0.537	0.528	0.537	0.528	0.546	4,674,126	0.5375	1.69%
2023-01-27	0	0.590	0.590	0.600	0.580	0.600	2,886,000	1,701,580	0.5896	0.528	0.528	0.537	0.519	0.537	3,225,617	0.5275	0.00%
2023-01-26	0	0.590	0.590	0.600	0.580	0.600	1,454,000	859,660	0.5912	0.528	0.528	0.537	0.519	0.537	1,625,103	0.5290	1.72%
2023-01-20	0	0.580	0.580	0.590	0.580	0.590	1,548,000	910,620	0.5883	0.519	0.519	0.528	0.519	0.528	1,730,164	0.5263	0.00%
2023-01-19	0	0.580	0.580	0.590	0.570	0.590	1,106,000	641,540	0.5801	0.519	0.519	0.528	0.510	0.528	1,236,151	0.5190	1.75%
2023-01-18	0	0.570	0.570	0.580	0.570	0.580	802,000	458,380	0.5715	0.510	0.510	0.519	0.510	0.519	896,377	0.5114	-1.72%
2023-01-17	0	0.580	0.570	0.580	0.570	0.580	414,000	237,200	0.5729	0.519	0.510	0.519	0.510	0.519	462,718	0.5126	1.75%
2023-01-16	0	0.570	0.570	0.580	0.570	0.580	1,604,386	925,640	0.5769	0.510	0.510	0.519	0.510	0.519	1,793,186	0.5162	0.00%
2023-01-13	0	0.570	0.570	0.580	0.560	0.580	1,208,000	689,740	0.5710	0.510	0.510	0.519	0.501	0.519	1,350,154	0.5109	0.00%
2023-01-12	0	0.570	0.570	0.580	0.570	0.580	1,750,000	999,220	0.5710	0.510	0.510	0.519	0.510	0.519	1,955,935	0.5109	0.00%
2023-01-11	0	0.570	0.560	0.570	0.560	0.570	1,962,000	1,117,980	0.5698	0.510	0.501	0.510	0.501	0.510	2,192,883	0.5098	1.79%
2023-01-10	0	0.560	0.560	0.570	0.560	0.580	1,662,000	947,140	0.5699	0.501	0.501	0.510	0.501	0.519	1,857,580	0.5099	-1.75%
2023-01-09	0	0.570	0.570	0.580	0.570	0.590	1,470,000	856,040	0.5823	0.510	0.510	0.519	0.510	0.528	1,642,986	0.5210	0.00%
2023-01-06	0	0.570	0.570	0.580	0.570	0.580	2,382,000	1,378,960	0.5789	0.510	0.510	0.519	0.510	0.519	2,662,307	0.5180	0.00%
2023-01-05	0	0.570	0.560	0.570	0.570	0.580	2,384,000	1,372,740	0.5758	0.510	0.501	0.510	0.510	0.519	2,664,543	0.5152	-1.72%
2023-01-04	0	0.580	0.570	0.580	0.550	0.580	1,514,000	867,120	0.5727	0.519	0.510	0.519	0.492	0.519	1,692,163	0.5124	5.45%
2023-01-03	0	0.550	0.550	0.570	0.550	0.560	1,482,000	821,540	0.5543	0.492	0.492	0.510	0.492	0.501	1,656,398	0.4960	0.00%
2022-12-30	0	0.550	0.550	0.570	0.550	0.560	642,000	358,220	0.5580	0.492	0.492	0.510	0.492	0.501	717,549	0.4992	0.00%
2022-12-29	0	0.550	0.550	0.560	0.540	0.560	2,186,000	1,205,860	0.5516	0.492	0.492	0.501	0.483	0.501	2,443,243	0.4935	-1.79%
2022-12-28	0	0.560	0.550	0.560	0.550	0.580	2,530,000	1,424,960	0.5632	0.501	0.492	0.501	0.492	0.519	2,827,724	0.5039	-1.75%
2022-12-23	0	0.570	0.560	0.570	0.550	0.570	664,000	374,200	0.5636	0.510	0.501	0.510	0.492	0.510	742,138	0.5042	1.79%
2022-12-22	0	0.560	0.560	0.570	0.550	0.570	1,428,000	800,400	0.5605	0.501	0.501	0.510	0.492	0.510	1,596,043	0.5015	0.00%
2022-12-21	0	0.560	0.550	0.570	0.550	0.560	704,000	393,840	0.5594	0.501	0.492	0.510	0.492	0.501	786,845	0.5005	-1.75%
2022-12-20	0	0.570	0.550	0.570	0.550	0.580	528,000	295,560	0.5598	0.510	0.492	0.510	0.492	0.519	590,134	0.5008	-1.72%
2022-12-19	0	0.580	0.560	0.580	0.560	0.580	970,000	555,990	0.5732	0.519	0.501	0.519	0.501	0.519	1,084,147	0.5128	0.00%
2022-12-16	0	0.580	0.580	0.590	0.570	0.590	1,268,022	731,612	0.5770	0.519	0.519	0.528	0.510	0.528	1,417,239	0.5162	0.00%
2022-12-15	0	0.580	0.570	0.580	0.560	0.590	2,254,000	1,290,800	0.5727	0.519	0.510	0.519	0.501	0.528	2,519,245	0.5124	0.00%
2022-12-14	0	0.580	0.570	0.580	0.570	0.610	2,964,000	1,723,420	0.5815	0.519	0.510	0.519	0.510	0.546	3,312,795	0.5202	-3.33%
2022-12-13	0	0.600	0.590	0.610	0.590	0.610	1,418,000	851,760	0.6007	0.537	0.528	0.546	0.528	0.546	1,584,866	0.5374	0.00%
2022-12-12	0	0.600	0.590	0.610	0.590	0.640	6,185,333	3,772,412	0.6099	0.537	0.528	0.546	0.528	0.573	6,913,206	0.5457	-3.23%
2022-12-09	0	0.620	0.620	0.630	0.550	0.630	9,642,000	5,686,300	0.5897	0.555	0.555	0.564	0.492	0.564	10,776,644	0.5277	12.73%
2022-12-08	0	0.550	0.550	0.560	0.530	0.560	4,138,000	2,264,900	0.5473	0.492	0.492	0.501	0.474	0.501	4,624,949	0.4897	3.77%
2022-12-07	0	0.530	0.530	0.540	0.530	0.550	3,964,000	2,144,652	0.5410	0.474	0.474	0.483	0.474	0.492	4,430,473	0.4841	-1.85%
2022-12-06	0	0.540	0.540	0.550	0.530	0.550	3,846,000	2,078,539	0.5404	0.483	0.483	0.492	0.474	0.492	4,298,587	0.4835	0.00%
2022-12-05	0	0.540	0.540	0.550	0.530	0.550	5,008,000	2,703,340	0.5398	0.483	0.483	0.492	0.474	0.492	5,597,328	0.4830	3.85%
2022-12-02	0	0.520	0.510	0.520	0.510	0.540	5,506,000	2,897,680	0.5263	0.465	0.456	0.465	0.456	0.483	6,153,931	0.4709	0.00%
2022-12-01	0	0.520	0.520	0.530	0.520	0.550	12,754,213	6,874,541	0.5390	0.465	0.465	0.474	0.465	0.492	14,255,094	0.4823	-1.89%
2022-11-30	0	0.530	0.520	0.530	0.530	0.570	24,216,213	12,930,659	0.5340	0.474	0.465	0.474	0.474	0.510	27,065,911	0.4777	-3.64%
2022-11-29	0	0.550	0.550	0.560	0.540	0.570	6,148,000	3,404,360	0.5537	0.492	0.492	0.501	0.483	0.510	6,871,480	0.4954	1.85%
2022-11-28	0	0.540	0.520	0.540	0.530	0.550	4,620,338	2,464,535	0.5334	0.483	0.465	0.483	0.474	0.492	5,164,047	0.4772	-3.57%
2022-11-25	0	0.560	0.550	0.560	0.540	0.560	3,826,000	2,109,150	0.5513	0.501	0.492	0.501	0.483	0.501	4,276,233	0.4932	3.70%
2022-11-24	0	0.540	0.540	0.550	0.530	0.550	3,206,000	1,735,100	0.5412	0.483	0.483	0.492	0.474	0.492	3,583,273	0.4842	1.89%
2022-11-23	0	0.530	0.530	0.540	0.520	0.540	1,533,800	814,551	0.5311	0.474	0.474	0.483	0.465	0.483	1,714,293	0.4752	0.00%
2022-11-22	0	0.530	0.520	0.530	0.520	0.550	2,930,000	1,557,920	0.5317	0.474	0.465	0.474	0.465	0.492	3,274,794	0.4757	-1.85%
2022-11-21	0	0.540	0.540	0.550	0.540	0.570	3,708,000	2,033,780	0.5485	0.483	0.483	0.492	0.483	0.510	4,144,347	0.4907	-5.26%
2022-11-18	0	0.570	0.570	0.590	0.570	0.590	1,920,000	1,124,740	0.5858	0.510	0.510	0.528	0.510	0.528	2,145,940	0.5241	-3.39%
2022-11-17	0	0.590	0.580	0.590	0.570	0.590	1,546,000	897,500	0.5805	0.528	0.519	0.528	0.510	0.528	1,727,929	0.5194	1.72%
2022-11-16	0	0.580	0.580	0.590	0.580	0.620	1,372,000	821,000	0.5984	0.519	0.519	0.528	0.519	0.555	1,533,453	0.5354	-7.94%
2022-11-15	0	0.630	0.620	0.630	0.610	0.630	846,000	528,960	0.6252	0.564	0.555	0.564	0.546	0.564	945,555	0.5594	1.61%
2022-11-14	0	0.620	0.620	0.630	0.600	0.670	1,866,000	1,177,282	0.6309	0.555	0.555	0.564	0.537	0.599	2,085,586	0.5645	3.33%
2022-11-11	0	0.600	0.590	0.600	0.570	0.600	1,492,000	877,620	0.5882	0.537	0.528	0.537	0.510	0.537	1,667,575	0.5263	5.26%
2022-11-10	0	0.570	0.570	0.590	0.570	0.590	82,000	47,660	0.5812	0.510	0.510	0.528	0.510	0.528	91,650	0.5200	-1.72%
2022-11-09	0	0.580	0.580	0.590	0.570	0.590	732,000	427,900	0.5846	0.519	0.519	0.528	0.510	0.528	818,140	0.5230	1.75%
2022-11-08	0	0.570	0.570	0.580	0.570	0.590	164,000	93,560	0.5705	0.510	0.510	0.519	0.510	0.528	183,299	0.5104	0.00%
2022-11-07	0	0.570	0.580	0.590	0.570	0.600	304,000	177,480	0.5838	0.510	0.519	0.528	0.510	0.537	339,774	0.5223	-1.72%
2022-11-04	0	0.580	0.580	0.600	0.550	0.590	1,052,000	609,040	0.5789	0.519	0.519	0.537	0.492	0.528	1,175,797	0.5180	1.75%
2022-11-03	0	0.570	0.550	0.570	0.550	0.570	396,000	223,640	0.5647	0.510	0.492	0.510	0.492	0.510	442,600	0.5053	3.64%
2022-11-02	0	0.550	0.550	0.560	0.550	0.560	86,000	47,740	0.5551	0.492	0.492	0.501	0.492	0.501	96,120	0.4967	-1.79%
2022-11-01	0	0.560	0.540	0.560	0.540	0.570	354,000	196,620	0.5554	0.501	0.483	0.501	0.483	0.510	395,658	0.4969	1.82%
2022-10-31	0	0.550	0.540	0.550	0.550	0.570	958,000	534,040	0.5575	0.492	0.483	0.492	0.492	0.510	1,070,735	0.4988	-3.51%
2022-10-28	0	0.570	0.560	0.570	0.560	0.570	834,000	467,780	0.5609	0.510	0.501	0.510	0.501	0.510	932,143	0.5018	1.79%
2022-10-27	0	0.560	0.560	0.570	0.560	0.580	262,000	151,560	0.5785	0.501	0.501	0.510	0.501	0.519	292,831	0.5176	-1.75%
2022-10-26	0	0.570	0.560	0.570	0.560	0.580	648,000	366,560	0.5657	0.510	0.501	0.510	0.501	0.519	724,255	0.5061	1.79%
2022-10-25	0	0.560	0.560	0.570	0.560	0.570	226,000	127,680	0.5650	0.501	0.501	0.510	0.501	0.510	252,595	0.5055	0.00%
2022-10-24	0	0.560	0.560	0.570	0.560	0.600	950,000	544,220	0.5729	0.501	0.501	0.510	0.501	0.537	1,061,793	0.5125	-5.08%
2022-10-21	0	0.590	0.580	0.590	0.580	0.600	592,000	349,240	0.5899	0.528	0.519	0.528	0.519	0.537	661,665	0.5278	-3.28%
2022-10-20	0	0.610	0.590	0.610	0.580	0.610	232,000	135,800	0.5853	0.546	0.528	0.546	0.519	0.546	259,301	0.5237	3.39%
2022-10-19	0	0.590	0.590	0.600	0.580	0.600	454,600	270,396	0.5948	0.528	0.528	0.537	0.519	0.537	508,096	0.5322	1.72%
2022-10-18	0	0.580	0.580	0.590	-	-	0	0	-	0.519	0.519	0.528	-	-	0	-	1.75%
2022-10-17	0	0.570	0.570	0.590	0.570	0.590	396,000	229,520	0.5796	0.510	0.510	0.528	0.510	0.528	442,600	0.5186	0.00%
2022-10-14	0	0.570	0.570	0.580	0.570	0.590	308,000	178,360	0.5791	0.510	0.510	0.519	0.510	0.528	344,245	0.5181	-3.39%
2022-10-13	0	0.590	0.580	0.600	0.580	0.590	138,000	80,640	0.5843	0.528	0.519	0.537	0.519	0.528	154,239	0.5228	1.72%
2022-10-12	0	0.580	0.580	0.590	0.580	0.580	28,000	16,240	0.5800	0.519	0.519	0.528	0.519	0.519	31,295	0.5189	0.00%
2022-10-11	0	0.580	0.570	0.580	0.580	0.610	216,000	126,360	0.5850	0.519	0.510	0.519	0.519	0.546	241,418	0.5234	1.75%
2022-10-10	0	0.570	0.570	0.580	0.570	0.580	104,000	59,780	0.5748	0.510	0.510	0.519	0.510	0.519	116,238	0.5143	-1.72%
2022-10-07	0	0.580	0.580	0.600	0.580	0.600	182,000	107,760	0.5921	0.519	0.519	0.537	0.519	0.537	203,417	0.5297	-4.92%
2022-10-06	0	0.610	0.590	0.610	0.570	0.610	798,000	480,800	0.6025	0.546	0.528	0.546	0.510	0.546	891,906	0.5391	1.67%
2022-10-05	0	0.600	0.580	0.590	0.550	0.610	584,000	345,840	0.5922	0.537	0.519	0.528	0.492	0.546	652,724	0.5298	5.26%
2022-10-03	0	0.570	0.560	0.570	0.540	0.570	488,000	271,140	0.5556	0.510	0.501	0.510	0.483	0.510	545,427	0.4971	5.56%
2022-09-30	0	0.540	0.530	0.540	0.530	0.540	558,000	297,140	0.5325	0.483	0.474	0.483	0.474	0.483	623,664	0.4764	0.00%
2022-09-29	0	0.540	0.530	0.550	0.540	0.550	316,000	170,900	0.5408	0.483	0.474	0.492	0.483	0.492	353,186	0.4839	-1.82%
2022-09-28	0	0.550	0.540	0.550	0.530	0.550	552,000	296,080	0.5364	0.492	0.483	0.492	0.474	0.492	616,958	0.4799	0.00%
2022-09-27	0	0.550	0.530	0.550	0.530	0.550	484,000	263,320	0.5440	0.492	0.474	0.492	0.474	0.492	540,956	0.4868	0.00%
2022-09-26	0	0.550	0.540	0.550	0.530	0.560	824,000	448,960	0.5449	0.492	0.483	0.492	0.474	0.501	920,966	0.4875	0.00%
2022-09-23	0	0.550	0.550	0.560	0.540	0.580	1,348,000	753,420	0.5589	0.492	0.492	0.501	0.483	0.519	1,506,629	0.5001	-3.51%
2022-09-22	0	0.570	0.560	0.570	0.560	0.570	60,000	33,720	0.5620	0.510	0.501	0.510	0.501	0.510	67,061	0.5028	0.00%
2022-09-21	0	0.570	0.570	0.590	0.570	0.600	474,000	274,340	0.5788	0.510	0.510	0.528	0.510	0.537	529,779	0.5178	0.00%
2022-09-20	0	0.570	0.570	0.580	0.570	0.570	22,000	12,540	0.5700	0.510	0.510	0.519	0.510	0.510	24,589	0.5100	0.00%
2022-09-19	0	0.570	0.570	0.590	0.570	0.590	168,000	98,180	0.5844	0.510	0.510	0.528	0.510	0.528	187,770	0.5229	-3.39%
2022-09-16	0	0.590	0.580	0.590	0.580	0.600	492,000	292,400	0.5943	0.528	0.519	0.528	0.519	0.537	549,897	0.5317	-1.67%
2022-09-15	0	0.600	0.590	0.610	0.590	0.610	368,000	220,320	0.5987	0.537	0.528	0.546	0.528	0.546	411,305	0.5357	1.69%
2022-09-14	0	0.590	0.590	0.600	0.590	0.600	198,000	117,160	0.5917	0.528	0.528	0.537	0.528	0.537	221,300	0.5294	-1.67%
2022-09-13	0	0.600	0.590	0.600	0.580	0.600	280,000	165,100	0.5896	0.537	0.528	0.537	0.519	0.537	312,950	0.5276	1.69%
2022-09-09	0	0.590	0.590	0.600	0.570	0.600	2,158,000	1,273,560	0.5902	0.528	0.528	0.537	0.510	0.537	2,411,948	0.5280	0.00%
2022-09-08	0	0.590	0.570	0.590	0.580	0.590	1,486,000	862,640	0.5805	0.528	0.510	0.528	0.519	0.528	1,660,868	0.5194	0.00%
2022-09-07	0	0.590	0.580	0.590	0.580	0.600	1,080,000	632,880	0.5860	0.528	0.519	0.528	0.519	0.537	1,207,091	0.5243	0.00%
2022-09-06	0	0.590	0.590	0.600	0.590	0.600	1,214,000	722,240	0.5949	0.528	0.528	0.537	0.528	0.537	1,356,860	0.5323	-1.67%
2022-09-05	0	0.600	0.600	0.610	0.590	0.600	230,000	136,960	0.5955	0.537	0.537	0.546	0.528	0.537	257,066	0.5328	-3.23%
2022-09-02	0	0.620	0.600	0.620	0.600	0.620	168,000	101,340	0.6032	0.555	0.537	0.555	0.537	0.555	187,770	0.5397	0.00%
2022-09-01	0	0.620	0.600	0.630	0.600	0.620	262,000	158,600	0.6053	0.555	0.537	0.564	0.537	0.555	292,831	0.5416	0.00%
2022-08-31	0	0.620	0.620	0.630	0.600	0.620	160,000	97,640	0.6103	0.555	0.555	0.564	0.537	0.555	178,828	0.5460	1.64%
2022-08-30	0	0.610	0.610	0.620	0.610	0.630	262,000	160,860	0.6140	0.546	0.546	0.555	0.546	0.564	292,831	0.5493	-3.17%
2022-08-29	0	0.630	0.620	0.630	0.620	0.630	22,000	13,660	0.6209	0.564	0.555	0.564	0.555	0.564	24,589	0.5555	3.28%
2022-08-26	0	0.610	0.610	0.630	0.610	0.630	206,000	126,360	0.6134	0.546	0.546	0.564	0.546	0.564	230,242	0.5488	0.00%
2022-08-25	0	0.610	0.610	0.620	0.610	0.620	170,000	104,220	0.6131	0.546	0.546	0.555	0.546	0.555	190,005	0.5485	0.00%
2022-08-24	0	0.610	0.600	0.610	0.610	0.640	1,226,000	758,800	0.6189	0.546	0.537	0.546	0.546	0.573	1,370,272	0.5538	-3.17%
2022-08-23	0	0.630	0.620	0.630	0.630	0.630	602,000	379,260	0.6300	0.564	0.555	0.564	0.564	0.564	672,842	0.5637	0.00%
2022-08-22	0	0.630	0.630	0.640	0.620	0.640	30,000	18,980	0.6327	0.564	0.564	0.573	0.555	0.573	33,530	0.5661	1.61%
2022-08-19	0	0.620	0.620	0.640	0.620	0.640	112,000	69,880	0.6239	0.555	0.555	0.573	0.555	0.573	125,180	0.5582	-1.59%
2022-08-18	0	0.630	0.630	0.640	0.610	0.650	694,000	444,540	0.6405	0.564	0.564	0.573	0.546	0.582	775,668	0.5731	3.28%
2022-08-17	0	0.610	0.610	0.630	0.580	0.640	922,000	560,720	0.6082	0.546	0.546	0.564	0.519	0.573	1,030,498	0.5441	-4.69%
2022-08-16	0	0.640	0.640	0.660	0.640	0.670	244,000	158,380	0.6491	0.573	0.573	0.591	0.573	0.599	272,713	0.5808	0.00%
2022-08-15	0	0.640	0.640	0.650	0.640	0.640	10,000	6,400	0.6400	0.573	0.573	0.582	0.573	0.573	11,177	0.5726	0.00%
2022-08-12	0	0.640	0.640	0.650	0.640	0.650	338,000	216,540	0.6407	0.573	0.573	0.582	0.573	0.582	377,775	0.5732	-1.54%
2022-08-11	0	0.650	0.640	0.650	0.630	0.650	128,000	81,580	0.6373	0.582	0.573	0.582	0.564	0.582	143,063	0.5702	3.17%
2022-08-10	0	0.630	0.630	0.640	0.630	0.630	2,006,000	1,263,780	0.6300	0.564	0.564	0.573	0.564	0.564	2,242,061	0.5637	0.00%
2022-08-09	0	0.630	0.630	0.640	-	-	0	0	-	0.564	0.564	0.573	-	-	0	-	0.00%
2022-08-08	0	0.630	0.630	0.640	0.620	0.640	82,000	51,400	0.6268	0.564	0.564	0.573	0.555	0.573	91,650	0.5608	-1.56%
2022-08-05	0	0.640	0.610	0.640	0.610	0.640	126,000	77,600	0.6159	0.573	0.546	0.573	0.546	0.573	140,827	0.5510	4.92%
2022-08-04	0	0.610	0.610	0.630	0.610	0.630	480,000	297,440	0.6197	0.546	0.546	0.564	0.546	0.564	536,485	0.5544	-1.61%
2022-08-03	0	0.620	0.620	0.640	0.620	0.640	1,264,000	786,340	0.6221	0.555	0.555	0.573	0.555	0.573	1,412,744	0.5566	0.00%
2022-08-02	0	0.620	0.620	0.630	0.620	0.630	274,000	170,660	0.6228	0.555	0.555	0.564	0.555	0.564	306,244	0.5573	-1.59%
2022-08-01	0	0.630	0.630	0.650	0.630	0.630	116,000	73,080	0.6300	0.564	0.564	0.582	0.564	0.564	129,651	0.5637	-3.08%
2022-07-29	0	0.650	0.630	0.650	0.630	0.650	58,000	36,820	0.6348	0.582	0.564	0.582	0.564	0.582	64,825	0.5680	1.56%
2022-07-28	0	0.640	0.630	0.650	0.630	0.660	582,000	373,060	0.6410	0.573	0.564	0.582	0.564	0.591	650,488	0.5735	-3.03%
2022-07-27	0	0.660	0.640	0.660	0.630	0.660	938,000	608,260	0.6485	0.591	0.573	0.591	0.564	0.591	1,048,381	0.5802	6.45%
2022-07-26	0	0.620	0.620	0.640	0.590	0.650	1,736,000	1,060,640	0.6110	0.555	0.555	0.573	0.528	0.582	1,940,288	0.5466	-1.59%
2022-07-25	0	0.630	0.620	0.630	0.560	0.660	1,798,000	1,080,400	0.6009	0.564	0.555	0.564	0.501	0.591	2,009,584	0.5376	-3.08%
2022-07-22	0	0.650	0.640	0.650	0.640	0.650	14,000	8,980	0.6414	0.582	0.573	0.582	0.573	0.582	15,647	0.5739	3.17%
2022-07-21	0	0.630	0.630	0.640	0.630	0.650	782,000	501,260	0.6410	0.564	0.564	0.573	0.564	0.582	874,024	0.5735	-4.55%
2022-07-20	0	0.660	0.650	0.660	0.650	0.670	158,000	103,900	0.6576	0.591	0.582	0.591	0.582	0.599	176,593	0.5884	3.13%
2022-07-19	0	0.640	0.640	0.650	0.640	0.670	572,000	370,000	0.6469	0.573	0.573	0.582	0.573	0.599	639,311	0.5787	-3.03%
2022-07-18	0	0.660	0.650	0.670	0.630	0.660	246,000	160,180	0.6511	0.591	0.582	0.599	0.564	0.591	274,949	0.5826	4.76%
2022-07-15	0	0.630	0.630	0.660	0.630	0.680	1,204,000	794,540	0.6599	0.564	0.564	0.591	0.564	0.608	1,345,683	0.5904	-5.97%
2022-07-14	0	0.670	0.660	0.680	0.660	0.680	894,000	596,800	0.6676	0.599	0.591	0.608	0.591	0.608	999,203	0.5973	0.00%
2022-07-13	0	0.670	0.670	0.680	0.670	0.690	1,034,000	698,280	0.6753	0.599	0.599	0.608	0.599	0.617	1,155,678	0.6042	-1.47%
2022-07-12	0	0.680	0.680	0.700	0.680	0.700	218,000	149,480	0.6857	0.608	0.608	0.626	0.608	0.626	243,654	0.6135	-1.45%
2022-07-11	0	0.690	0.680	0.690	0.680	0.690	344,000	237,320	0.6899	0.617	0.608	0.617	0.608	0.617	384,481	0.6172	-1.43%
2022-07-08	0	0.700	0.690	0.710	0.690	0.710	284,000	198,200	0.6979	0.626	0.617	0.635	0.617	0.635	317,420	0.6244	1.45%
2022-07-07	0	0.690	0.690	0.700	0.680	0.730	2,486,000	1,760,020	0.7080	0.617	0.617	0.626	0.608	0.653	2,778,546	0.6334	-1.43%
2022-07-06	0	0.700	0.700	0.710	0.680	0.730	1,423,628	1,005,838	0.7065	0.626	0.626	0.635	0.608	0.653	1,591,157	0.6321	1.45%
2022-07-05	0	0.690	0.690	0.700	0.690	0.710	972,000	679,940	0.6995	0.617	0.617	0.626	0.617	0.635	1,086,382	0.6259	0.00%
2022-07-04	0	0.690	0.690	0.700	0.670	0.720	1,856,000	1,278,220	0.6887	0.617	0.617	0.626	0.599	0.644	2,074,409	0.6162	2.99%
2022-06-30	0	0.670	0.670	0.680	0.670	0.690	916,000	623,320	0.6805	0.599	0.599	0.608	0.599	0.617	1,023,792	0.6088	-1.47%
2022-06-29	0	0.680	0.680	0.690	0.680	0.690	230,000	158,600	0.6896	0.608	0.608	0.617	0.608	0.617	257,066	0.6170	-1.45%
2022-06-28	0	0.690	0.680	0.690	0.680	0.700	406,000	281,500	0.6933	0.617	0.608	0.617	0.608	0.626	453,777	0.6203	1.47%
2022-06-27	0	0.680	0.680	0.690	0.680	0.700	676,000	462,100	0.6836	0.608	0.608	0.617	0.608	0.626	755,550	0.6116	0.00%
2022-06-24	0	0.680	0.680	0.690	0.680	0.700	1,708,000	1,169,740	0.6849	0.608	0.608	0.617	0.608	0.626	1,908,993	0.6128	-2.86%
2022-06-23	0	0.700	0.690	0.700	0.680	0.700	407,978	281,884	0.6909	0.626	0.617	0.626	0.608	0.626	455,988	0.6182	2.94%
2022-06-22	0	0.680	0.680	0.700	0.680	0.700	1,204,000	832,140	0.6911	0.608	0.608	0.626	0.608	0.626	1,345,683	0.6184	-2.86%
2022-06-21	0	0.700	0.700	0.710	0.700	0.730	932,000	665,159	0.7137	0.626	0.626	0.635	0.626	0.653	1,041,675	0.6385	-1.41%
2022-06-20	0	0.710	0.710	0.720	0.680	0.740	5,850,000	4,209,500	0.7196	0.635	0.635	0.644	0.608	0.662	6,538,412	0.6438	2.90%
2022-06-17	0	0.690	0.670	0.690	0.680	0.690	52,000	35,780	0.6881	0.617	0.599	0.617	0.608	0.617	58,119	0.6156	0.00%
2022-06-16	0	0.690	0.670	0.690	0.670	0.690	1,154,000	784,640	0.6799	0.617	0.599	0.617	0.599	0.617	1,289,800	0.6083	-1.43%
2022-06-15	0	0.700	0.680	0.700	0.690	0.700	152,000	105,100	0.6914	0.626	0.608	0.626	0.617	0.626	169,887	0.6186	0.00%
2022-06-14	0	0.700	0.680	0.700	0.680	0.700	222,000	151,500	0.6824	0.626	0.608	0.626	0.608	0.626	248,124	0.6106	1.45%
2022-06-13	0	0.690	0.680	0.700	0.680	0.710	1,219,614	844,116	0.6921	0.617	0.608	0.626	0.608	0.635	1,363,135	0.6192	-2.82%
2022-06-10	0	0.710	0.700	0.710	0.690	0.710	76,000	53,240	0.7005	0.635	0.626	0.635	0.617	0.635	84,943	0.6268	1.43%
2022-06-09	0	0.700	0.700	0.710	0.700	0.730	932,000	659,540	0.7077	0.626	0.626	0.635	0.626	0.653	1,041,675	0.6332	-2.78%
2022-06-08	0	0.720	0.720	0.730	0.680	0.740	2,396,000	1,693,060	0.7066	0.644	0.644	0.653	0.608	0.662	2,677,955	0.6322	4.35%
2022-06-07	0	0.690	0.690	0.710	0.690	0.700	946,000	661,760	0.6995	0.617	0.617	0.635	0.617	0.626	1,057,323	0.6259	-1.43%
2022-06-06	0	0.700	0.690	0.700	0.690	0.700	408,000	285,420	0.6996	0.626	0.617	0.626	0.617	0.626	456,012	0.6259	1.45%
2022-06-02	0	0.690	0.690	0.700	0.690	0.710	342,000	238,840	0.6984	0.617	0.617	0.626	0.617	0.635	382,246	0.6248	-1.43%
2022-06-01	0	0.700	0.690	0.710	0.680	0.700	410,200	286,092	0.6974	0.626	0.617	0.635	0.608	0.626	458,471	0.6240	2.94%
2022-05-31	0	0.680	0.680	0.710	0.680	0.700	774,000	534,380	0.6904	0.608	0.608	0.635	0.608	0.626	865,082	0.6177	-1.45%
2022-05-30	0	0.690	0.690	0.700	0.690	0.710	896,000	625,180	0.6977	0.617	0.617	0.626	0.617	0.635	1,001,439	0.6243	-0.00%
2022-05-27	0	0.750	0.750	0.760	0.730	0.760	2,294,000	1,713,900	0.7471	0.617	0.617	0.626	0.601	0.626	2,786,904	0.6150	1.35%
2022-05-26	0	0.740	0.740	0.750	0.740	0.750	116,000	86,620	0.7467	0.609	0.609	0.617	0.609	0.617	140,925	0.6147	1.37%
2022-05-25	0	0.730	0.730	0.750	0.730	0.750	376,000	277,940	0.7392	0.601	0.601	0.617	0.601	0.617	456,790	0.6085	0.00%
2022-05-24	0	0.730	0.730	0.740	0.730	0.760	878,000	654,040	0.7449	0.601	0.601	0.609	0.601	0.626	1,066,653	0.6132	-2.67%
2022-05-23	0	0.750	0.750	0.760	0.750	0.750	136,000	102,000	0.7500	0.617	0.617	0.626	0.617	0.617	165,222	0.6174	0.00%
2022-05-20	0	0.750	0.750	0.770	0.750	0.770	642,000	486,700	0.7581	0.617	0.617	0.634	0.617	0.634	779,944	0.6240	-2.60%
2022-05-19	0	0.770	0.760	0.770	0.750	0.770	992,000	754,620	0.7607	0.634	0.626	0.634	0.617	0.634	1,205,148	0.6262	2.67%
2022-05-18	0	0.750	0.750	0.760	0.740	0.760	80,000	60,720	0.7590	0.617	0.617	0.626	0.609	0.626	97,189	0.6248	1.35%
2022-05-17	0	0.740	0.740	0.750	0.740	0.750	200,000	149,220	0.7461	0.609	0.609	0.617	0.609	0.617	242,973	0.6141	0.00%
2022-05-16	0	0.740	0.740	0.760	0.740	0.760	1,396,000	1,047,680	0.7505	0.609	0.609	0.626	0.609	0.626	1,695,954	0.6178	1.37%
2022-05-13	0	0.730	0.730	0.740	0.730	0.740	24,000	17,560	0.7317	0.601	0.601	0.609	0.601	0.609	29,157	0.6023	0.00%
2022-05-12	0	0.730	0.720	0.730	0.720	0.730	1,008,000	733,480	0.7277	0.601	0.593	0.601	0.593	0.601	1,224,586	0.5990	0.00%
2022-05-11	0	0.730	0.730	0.740	0.730	0.750	202,000	149,440	0.7398	0.601	0.601	0.609	0.601	0.617	245,403	0.6090	0.00%
2022-05-10	0	0.730	0.730	0.740	0.720	0.740	512,000	373,140	0.7288	0.601	0.601	0.609	0.593	0.609	622,012	0.5999	0.00%
2022-05-06	0	0.730	0.730	0.740	0.730	0.760	546,000	405,720	0.7431	0.601	0.601	0.609	0.601	0.626	663,317	0.6117	-2.67%
2022-05-05	0	0.750	0.750	0.760	0.750	0.760	60,000	45,380	0.7563	0.617	0.617	0.626	0.617	0.626	72,892	0.6226	0.00%
2022-05-04	0	0.750	0.750	0.760	0.750	0.780	748,000	574,320	0.7678	0.617	0.617	0.626	0.617	0.642	908,720	0.6320	-1.32%
2022-05-03	0	0.760	0.750	0.760	0.750	0.760	1,478,000	1,120,000	0.7578	0.626	0.617	0.626	0.617	0.626	1,795,573	0.6238	1.33%
2022-04-29	0	0.750	0.750	0.760	0.740	0.760	144,000	108,020	0.7501	0.617	0.617	0.626	0.609	0.626	174,941	0.6175	0.00%
2022-04-28	0	0.750	0.730	0.750	0.730	0.750	142,000	106,180	0.7477	0.617	0.601	0.617	0.601	0.617	172,511	0.6155	2.74%
2022-04-27	0	0.730	0.730	0.740	0.720	0.780	1,789,717	1,344,330	0.7511	0.601	0.601	0.609	0.593	0.642	2,174,267	0.6183	0.00%
2022-04-26	0	0.730	0.730	0.740	0.720	0.730	754,000	545,040	0.7229	0.601	0.601	0.609	0.593	0.601	916,009	0.5950	0.00%
2022-04-25	0	0.730	0.730	0.740	0.720	0.770	2,582,249	1,904,046	0.7374	0.601	0.601	0.609	0.593	0.634	3,137,088	0.6069	-3.95%
2022-04-22	0	0.760	0.750	0.760	0.750	0.770	1,296,000	987,560	0.7620	0.626	0.617	0.626	0.617	0.634	1,574,467	0.6272	0.00%
2022-04-21	0	0.760	0.750	0.760	0.750	0.770	1,486,000	1,127,760	0.7589	0.626	0.617	0.626	0.617	0.634	1,805,292	0.6247	-1.30%
2022-04-20	0	0.770	0.750	0.770	0.750	0.780	2,724,000	2,095,400	0.7692	0.634	0.617	0.634	0.617	0.642	3,309,297	0.6332	-1.28%
2022-04-19	0	0.780	0.770	0.780	0.760	0.780	5,538,000	4,281,788	0.7732	0.642	0.634	0.642	0.626	0.642	6,727,931	0.6364	4.00%
2022-04-14	0	0.750	0.750	0.760	0.750	0.760	1,224,000	929,000	0.7590	0.617	0.617	0.626	0.617	0.626	1,486,997	0.6247	-1.32%
2022-04-13	0	0.760	0.750	0.760	0.740	0.760	252,000	190,580	0.7563	0.626	0.617	0.626	0.609	0.626	306,146	0.6225	1.33%
2022-04-12	0	0.750	0.740	0.750	0.730	0.750	1,690,000	1,251,360	0.7404	0.617	0.609	0.617	0.601	0.617	2,053,125	0.6095	0.00%
2022-04-11	0	0.750	0.740	0.750	0.740	0.760	800,000	596,570	0.7457	0.617	0.609	0.617	0.609	0.626	971,893	0.6138	0.00%
2022-04-08	0	0.750	0.750	0.760	0.740	0.760	996,000	747,120	0.7501	0.617	0.617	0.626	0.609	0.626	1,210,007	0.6175	0.00%
2022-04-07	0	0.750	0.750	0.760	0.740	0.760	2,536,000	1,909,220	0.7528	0.617	0.617	0.626	0.609	0.626	3,080,902	0.6197	-1.32%
2022-04-06	0	0.760	0.750	0.760	0.740	0.770	5,499,200	4,149,820	0.7546	0.626	0.617	0.626	0.609	0.634	6,680,794	0.6212	1.33%
2022-04-04	0	0.750	0.750	0.760	0.740	0.770	15,652,000	11,670,300	0.7456	0.617	0.617	0.626	0.609	0.634	19,015,092	0.6137	0.00%
2022-04-01	0	0.750	0.730	0.750	0.720	0.750	1,924,000	1,406,500	0.7310	0.617	0.601	0.617	0.593	0.617	2,337,403	0.6017	2.74%
2022-03-31	0	0.730	0.720	0.730	0.720	0.750	8,196,400	5,988,624	0.7306	0.601	0.593	0.601	0.593	0.617	9,957,533	0.6014	-2.67%
2022-03-30	0	0.750	0.750	0.760	0.740	0.760	12,564,000	9,428,080	0.7504	0.617	0.617	0.626	0.609	0.626	15,263,584	0.6177	-1.32%
2022-03-29	0	0.760	0.760	0.770	0.750	0.770	358,000	272,190	0.7603	0.626	0.626	0.634	0.617	0.634	434,922	0.6258	-1.30%
2022-03-28	0	0.770	0.750	0.770	-	-	0	0	-	0.634	0.617	0.634	-	-	0	-	0.00%
2022-03-25	0	0.770	0.750	0.770	0.750	0.770	680,000	519,460	0.7639	0.634	0.617	0.634	0.617	0.634	826,109	0.6288	0.00%
2022-03-24	0	0.770	0.760	0.770	0.750	0.770	1,134,000	867,280	0.7648	0.634	0.626	0.634	0.617	0.634	1,377,659	0.6295	0.00%
2022-03-23	0	0.770	0.760	0.770	0.760	0.780	1,108,000	851,260	0.7683	0.634	0.626	0.634	0.626	0.642	1,346,072	0.6324	1.32%
2022-03-22	0	0.760	0.760	0.780	0.760	0.780	724,000	557,040	0.7694	0.626	0.626	0.642	0.626	0.642	879,563	0.6333	-1.30%
2022-03-21	0	0.770	0.770	0.780	0.770	0.790	474,000	368,040	0.7765	0.634	0.634	0.642	0.634	0.650	575,847	0.6391	0.00%
2022-03-18	0	0.770	0.760	0.770	0.770	0.790	11,770,000	9,068,240	0.7705	0.634	0.626	0.634	0.634	0.650	14,298,980	0.6342	-2.53%
2022-03-17	0	0.790	0.770	0.790	0.730	0.810	2,722,000	2,126,380	0.7812	0.650	0.634	0.650	0.601	0.667	3,306,867	0.6430	8.22%
2022-03-16	0	0.730	0.710	0.740	0.680	0.730	1,116,000	790,080	0.7080	0.601	0.584	0.609	0.560	0.601	1,355,791	0.5827	8.96%
2022-03-15	0	0.670	0.670	0.700	0.650	0.750	2,622,000	1,847,060	0.7044	0.552	0.552	0.576	0.535	0.617	3,185,380	0.5799	-9.46%
2022-03-14	0	0.740	0.730	0.750	0.740	0.760	550,000	410,920	0.7471	0.609	0.601	0.617	0.609	0.626	668,177	0.6150	-5.13%
2022-03-11	0	0.780	0.770	0.780	0.750	0.780	396,000	303,060	0.7653	0.642	0.634	0.642	0.617	0.642	481,087	0.6299	1.30%
2022-03-10	0	0.770	0.760	0.770	0.770	0.770	8,000	6,160	0.7700	0.634	0.626	0.634	0.634	0.634	9,719	0.6338	0.00%
2022-03-09	0	0.770	0.750	0.770	0.750	0.770	806,000	611,360	0.7585	0.634	0.617	0.634	0.617	0.634	979,182	0.6244	0.00%
2022-03-08	0	0.770	0.750	0.770	0.750	0.780	300,000	228,300	0.7610	0.634	0.617	0.634	0.617	0.642	364,460	0.6264	0.00%
2022-03-07	0	0.770	0.760	0.770	0.750	0.780	172,000	130,840	0.7607	0.634	0.626	0.634	0.617	0.642	208,957	0.6262	0.00%
2022-03-04	0	0.770	0.760	0.780	0.760	0.770	564,000	429,860	0.7622	0.634	0.626	0.642	0.626	0.634	685,185	0.6274	-1.28%
2022-03-03	0	0.780	0.760	0.780	0.770	0.780	44,000	34,180	0.7768	0.642	0.626	0.642	0.634	0.642	53,454	0.6394	2.63%
2022-03-02	0	0.760	0.760	0.770	0.760	0.780	534,000	410,060	0.7679	0.626	0.626	0.634	0.626	0.642	648,739	0.6321	-2.56%
2022-03-01	0	0.780	0.770	0.780	0.760	0.780	432,000	336,080	0.7780	0.642	0.634	0.642	0.626	0.642	524,822	0.6404	0.00%
2022-02-28	0	0.780	0.770	0.780	0.770	0.780	1,638,000	1,272,100	0.7766	0.642	0.634	0.642	0.634	0.642	1,989,952	0.6393	-2.50%
2022-02-25	0	0.800	0.780	0.800	0.790	0.800	104,000	83,000	0.7981	0.659	0.642	0.659	0.650	0.659	126,346	0.6569	2.56%
2022-02-24	0	0.780	0.770	0.800	0.780	0.810	1,750,000	1,378,520	0.7877	0.642	0.634	0.659	0.642	0.667	2,126,017	0.6484	-4.88%
2022-02-23	0	0.820	0.810	0.820	0.810	0.820	268,000	217,460	0.8114	0.675	0.667	0.675	0.667	0.675	325,584	0.6679	0.00%
2022-02-22	0	0.820	0.810	0.820	0.800	0.820	1,076,000	879,980	0.8178	0.675	0.667	0.675	0.659	0.675	1,307,196	0.6732	-1.20%
2022-02-21	0	0.830	0.820	0.830	0.820	0.850	966,000	803,040	0.8313	0.683	0.675	0.683	0.675	0.700	1,173,561	0.6843	-3.49%
2022-02-18	0	0.860	0.850	0.860	0.830	0.860	754,000	639,900	0.8487	0.708	0.700	0.708	0.683	0.708	916,009	0.6986	3.61%
2022-02-17	0	0.830	0.820	0.830	0.820	0.840	270,000	224,860	0.8328	0.683	0.675	0.683	0.675	0.691	328,014	0.6855	1.22%
2022-02-16	0	0.820	0.820	0.840	0.820	0.850	495,000	416,120	0.8406	0.675	0.675	0.691	0.675	0.700	601,359	0.6920	-1.20%
2022-02-15	0	0.830	0.830	0.840	0.810	0.850	478,000	398,340	0.8333	0.683	0.683	0.691	0.667	0.700	580,706	0.6860	-2.35%
2022-02-14	0	0.850	0.840	0.850	0.830	0.860	254,000	214,300	0.8437	0.700	0.691	0.700	0.683	0.708	308,576	0.6945	-1.16%
2022-02-11	0	0.860	0.850	0.860	0.830	0.870	758,000	647,480	0.8542	0.708	0.700	0.708	0.683	0.716	920,869	0.7031	0.00%
2022-02-10	0	0.860	0.850	0.860	0.820	0.860	656,000	551,320	0.8404	0.708	0.700	0.708	0.675	0.708	796,953	0.6918	3.61%
2022-02-09	0	0.830	0.820	0.830	0.820	0.830	442,000	364,880	0.8255	0.683	0.675	0.683	0.675	0.683	536,971	0.6795	2.47%
2022-02-08	0	0.810	0.800	0.820	0.800	0.820	176,000	143,260	0.8140	0.667	0.659	0.675	0.659	0.675	213,817	0.6700	0.00%
2022-02-07	0	0.810	0.800	0.820	0.800	0.820	206,000	167,100	0.8112	0.667	0.659	0.675	0.659	0.675	250,263	0.6677	0.00%
2022-02-04	0	0.810	0.800	0.810	0.790	0.810	308,000	246,900	0.8016	0.667	0.659	0.667	0.650	0.667	374,179	0.6598	0.00%
2022-01-31	0	0.810	0.790	0.810	0.800	0.810	78,000	63,060	0.8085	0.667	0.650	0.667	0.659	0.667	94,760	0.6655	1.25%
2022-01-28	0	0.800	0.790	0.800	0.780	0.800	152,000	120,640	0.7937	0.659	0.650	0.659	0.642	0.659	184,660	0.6533	1.27%
2022-01-27	0	0.790	0.770	0.790	0.780	0.800	442,000	348,360	0.7881	0.650	0.634	0.650	0.642	0.659	536,971	0.6488	-2.47%
2022-01-26	0	0.810	0.800	0.810	0.800	0.820	218,000	176,080	0.8077	0.667	0.659	0.667	0.659	0.675	264,841	0.6649	-1.22%
2022-01-25	0	0.820	0.800	0.820	0.810	0.830	490,000	399,640	0.8156	0.675	0.659	0.675	0.667	0.683	595,285	0.6713	-1.20%
2022-01-24	0	0.830	0.820	0.830	0.820	0.830	162,000	134,280	0.8289	0.683	0.675	0.683	0.675	0.683	196,808	0.6823	1.22%
2022-01-21	0	0.820	0.810	0.820	0.810	0.830	404,000	330,260	0.8175	0.675	0.667	0.675	0.667	0.683	490,806	0.6729	1.23%
2022-01-20	0	0.810	0.810	0.820	0.810	0.820	1,142,000	932,240	0.8163	0.667	0.667	0.675	0.667	0.675	1,387,378	0.6719	2.53%
2022-01-19	0	0.790	0.790	0.800	0.790	0.810	778,000	620,880	0.7980	0.650	0.650	0.659	0.650	0.667	945,166	0.6569	0.00%
2022-01-18	0	0.790	0.780	0.790	0.750	0.790	1,196,000	930,860	0.7783	0.650	0.642	0.650	0.617	0.650	1,452,980	0.6407	3.95%
2022-01-17	0	0.760	0.750	0.760	0.750	0.770	394,000	299,360	0.7598	0.626	0.617	0.626	0.617	0.634	478,657	0.6254	0.00%
2022-01-14	0	0.760	0.750	0.760	0.740	0.760	146,000	109,380	0.7492	0.626	0.617	0.626	0.609	0.626	177,371	0.6167	0.00%
2022-01-13	0	0.760	0.750	0.760	0.750	0.780	392,000	299,560	0.7642	0.626	0.617	0.626	0.617	0.642	476,228	0.6290	-1.30%
2022-01-12	0	0.770	0.760	0.770	0.770	0.780	148,000	113,980	0.7701	0.634	0.626	0.634	0.634	0.642	179,800	0.6339	0.00%
2022-01-11	0	0.770	0.770	0.780	0.770	0.780	522,000	403,460	0.7729	0.634	0.634	0.642	0.634	0.642	634,160	0.6362	0.00%
2022-01-10	0	0.770	0.770	0.780	0.740	0.790	1,382,000	1,069,820	0.7741	0.634	0.634	0.642	0.609	0.650	1,678,946	0.6372	2.67%
2022-01-07	0	0.750	0.740	0.750	0.720	0.760	1,460,000	1,080,940	0.7404	0.617	0.609	0.617	0.593	0.626	1,773,705	0.6094	2.74%
2022-01-06	0	0.730	0.720	0.730	0.720	0.740	416,000	302,980	0.7283	0.601	0.593	0.601	0.593	0.609	505,385	0.5995	-1.35%
2022-01-05	0	0.740	0.730	0.740	0.720	0.740	798,000	582,680	0.7302	0.609	0.601	0.609	0.593	0.609	969,464	0.6010	1.37%
2022-01-04	0	0.730	0.720	0.730	0.720	0.730	4,758,000	3,472,900	0.7299	0.601	0.593	0.601	0.593	0.601	5,780,335	0.6008	0.00%
2022-01-03	0	0.730	0.720	0.730	0.720	0.730	108,000	78,180	0.7239	0.601	0.593	0.601	0.593	0.601	131,206	0.5959	-1.35%
2021-12-31	0	0.740	0.730	0.740	0.730	0.740	182,000	133,340	0.7326	0.609	0.601	0.609	0.601	0.609	221,106	0.6031	2.78%
2021-12-30	0	0.720	0.710	0.720	0.710	0.730	266,000	191,480	0.7198	0.593	0.584	0.593	0.584	0.601	323,155	0.5925	0.00%
2021-12-29	0	0.720	0.720	0.730	0.720	0.740	98,000	71,640	0.7310	0.593	0.593	0.601	0.593	0.609	119,057	0.6017	-2.70%
2021-12-28	0	0.740	0.720	0.730	0.710	0.740	928,000	671,400	0.7235	0.609	0.593	0.601	0.584	0.609	1,127,396	0.5955	2.78%
2021-12-24	0	0.720	0.710	0.720	0.710	0.720	78,000	56,040	0.7185	0.593	0.584	0.593	0.584	0.593	94,760	0.5914	2.86%
2021-12-23	0	0.700	0.700	0.720	0.690	0.720	502,000	357,140	0.7114	0.576	0.576	0.593	0.568	0.593	609,863	0.5856	1.45%
2021-12-22	0	0.690	0.690	0.700	0.680	0.700	1,498,000	1,043,900	0.6969	0.568	0.568	0.576	0.560	0.576	1,819,870	0.5736	0.00%
2021-12-21	0	0.690	0.680	0.690	0.690	0.720	2,816,000	1,957,380	0.6951	0.568	0.560	0.568	0.568	0.593	3,421,064	0.5722	1.47%
2021-12-20	0	0.680	0.680	0.690	0.670	0.750	7,284,000	5,056,220	0.6942	0.560	0.560	0.568	0.552	0.617	8,849,088	0.5714	-4.23%
2021-12-17	0	0.710	0.710	0.720	0.710	0.730	2,608,000	1,866,300	0.7156	0.584	0.584	0.593	0.584	0.601	3,168,372	0.5890	-1.39%
2021-12-16	0	0.720	0.720	0.730	0.720	0.740	2,114,000	1,545,840	0.7312	0.593	0.593	0.601	0.593	0.609	2,568,228	0.6019	0.00%
2021-12-15	0	0.720	0.720	0.730	0.720	0.760	4,148,000	3,054,540	0.7364	0.593	0.593	0.601	0.593	0.626	5,039,267	0.6061	-5.26%
2021-12-14	0	0.760	0.750	0.760	0.740	0.800	6,672,000	5,059,820	0.7584	0.626	0.617	0.626	0.609	0.659	8,105,590	0.6242	-6.17%
2021-12-13	0	0.810	0.800	0.820	0.800	0.830	798,000	649,660	0.8141	0.667	0.659	0.675	0.659	0.683	969,464	0.6701	-2.41%
2021-12-10	0	0.830	0.820	0.830	0.820	0.850	418,000	348,340	0.8333	0.683	0.675	0.683	0.675	0.700	507,814	0.6860	0.00%
2021-12-09	0	0.830	0.830	0.840	0.820	0.840	584,000	483,720	0.8283	0.683	0.683	0.691	0.675	0.691	709,482	0.6818	0.00%
2021-12-08	0	0.830	0.830	0.840	0.810	0.840	1,054,000	867,620	0.8232	0.683	0.683	0.691	0.667	0.691	1,280,469	0.6776	1.22%
2021-12-07	0	0.820	0.810	0.820	0.800	0.820	482,000	390,540	0.8102	0.675	0.667	0.675	0.659	0.675	585,566	0.6669	-1.20%
2021-12-06	0	0.830	0.810	0.830	0.820	0.830	300,000	246,960	0.8232	0.683	0.667	0.683	0.675	0.683	364,460	0.6776	0.00%
2021-12-03	0	0.830	0.810	0.830	0.800	0.830	922,000	747,500	0.8107	0.683	0.667	0.683	0.659	0.683	1,120,107	0.6673	1.22%
2021-12-02	0	0.820	0.820	0.830	0.820	0.840	332,000	272,880	0.8219	0.675	0.675	0.683	0.675	0.691	403,336	0.6766	-2.38%
2021-12-01	0	0.840	0.820	0.840	0.830	0.840	42,000	35,060	0.8348	0.691	0.675	0.691	0.683	0.691	51,024	0.6871	-1.18%
2021-11-30	0	0.850	0.840	0.860	0.800	0.850	2,244,000	1,850,600	0.8247	0.700	0.691	0.708	0.659	0.700	2,726,161	0.6788	3.66%
2021-11-29	0	0.820	0.810	0.820	0.810	0.820	444,000	360,440	0.8118	0.675	0.667	0.675	0.667	0.675	539,401	0.6682	0.00%
2021-11-26	0	0.820	0.810	0.820	0.810	0.840	1,160,000	957,760	0.8257	0.675	0.667	0.675	0.667	0.691	1,409,245	0.6796	-2.38%
2021-11-25	0	0.840	0.830	0.840	0.830	0.840	104,000	86,360	0.8304	0.691	0.683	0.691	0.683	0.691	126,346	0.6835	0.00%
2021-11-24	0	0.840	0.840	0.850	0.840	0.840	36,000	30,240	0.8400	0.691	0.691	0.700	0.691	0.691	43,735	0.6914	-1.18%
2021-11-23	0	0.850	0.830	0.850	0.840	0.850	186,000	156,960	0.8439	0.700	0.683	0.700	0.691	0.700	225,965	0.6946	1.19%
2021-11-22	0	0.840	0.830	0.840	0.830	0.840	64,000	53,460	0.8353	0.691	0.683	0.691	0.683	0.691	77,751	0.6876	-1.18%
2021-11-19	0	0.850	0.840	0.850	0.830	0.850	290,000	243,000	0.8379	0.700	0.691	0.700	0.683	0.700	352,311	0.6897	1.19%
2021-11-18	0	0.840	0.830	0.840	0.830	0.840	46,000	38,240	0.8313	0.691	0.683	0.691	0.683	0.691	55,884	0.6843	1.20%
2021-11-17	0	0.830	0.820	0.830	0.820	0.830	386,000	320,080	0.8292	0.683	0.675	0.683	0.675	0.683	468,939	0.6826	1.22%
2021-11-16	0	0.820	0.810	0.820	0.820	0.850	382,000	315,940	0.8271	0.675	0.667	0.675	0.675	0.700	464,079	0.6808	-2.38%
2021-11-15	0	0.840	0.830	0.840	0.830	0.860	356,000	300,000	0.8427	0.691	0.683	0.691	0.683	0.708	432,493	0.6937	-2.33%
2021-11-12	0	0.860	0.850	0.860	0.850	0.870	415,467	355,820	0.8564	0.708	0.700	0.708	0.700	0.716	504,737	0.7050	0.00%
2021-11-11	0	0.860	0.850	0.860	0.840	0.870	516,000	441,140	0.8549	0.708	0.700	0.708	0.691	0.716	626,871	0.7037	0.00%
2021-11-10	0	0.860	0.840	0.860	0.820	0.870	756,000	636,180	0.8415	0.708	0.691	0.708	0.675	0.716	918,439	0.6927	3.61%
2021-11-09	0	0.830	0.820	0.830	0.820	0.830	108,000	89,540	0.8291	0.683	0.675	0.683	0.675	0.683	131,206	0.6824	0.00%
2021-11-08	0	0.830	0.820	0.830	0.820	0.830	80,000	65,960	0.8245	0.683	0.675	0.683	0.675	0.683	97,189	0.6787	2.47%
2021-11-05	0	0.810	0.810	0.820	0.810	0.830	586,000	482,000	0.8225	0.667	0.667	0.675	0.667	0.683	711,912	0.6771	-3.57%
2021-11-04	0	0.840	0.840	0.850	0.830	0.850	392,000	329,860	0.8415	0.691	0.691	0.700	0.683	0.700	476,228	0.6927	-1.18%
2021-11-03	0	0.850	0.840	0.850	0.830	0.850	190,000	160,720	0.8459	0.700	0.691	0.700	0.683	0.700	230,825	0.6963	2.41%
2021-11-02	0	0.830	0.830	0.840	0.830	0.850	488,000	410,300	0.8408	0.683	0.683	0.691	0.683	0.700	592,855	0.6921	-2.35%
2021-11-01	0	0.850	0.840	0.850	0.840	0.870	1,170,000	998,600	0.8535	0.700	0.691	0.700	0.691	0.716	1,421,394	0.7025	-2.30%
2021-10-29	0	0.870	0.860	0.870	0.860	0.880	613,000	531,320	0.8668	0.716	0.708	0.716	0.708	0.724	744,713	0.7135	0.00%
2021-10-28	0	0.870	0.860	0.870	0.860	0.870	402,000	347,800	0.8652	0.716	0.708	0.716	0.708	0.716	488,376	0.7122	-1.14%
2021-10-27	0	0.880	0.870	0.880	0.860	0.880	291,000	253,580	0.8714	0.724	0.716	0.724	0.708	0.724	353,526	0.7173	2.33%
2021-10-26	0	0.860	0.860	0.870	0.860	0.880	234,000	202,980	0.8674	0.708	0.708	0.716	0.708	0.724	284,279	0.7140	-2.27%
2021-10-25	0	0.880	0.870	0.880	0.870	0.890	352,000	309,840	0.8802	0.724	0.716	0.724	0.716	0.733	427,633	0.7245	-1.12%
2021-10-22	0	0.890	0.890	0.900	0.880	0.910	888,000	797,440	0.8980	0.733	0.733	0.741	0.724	0.749	1,078,802	0.7392	-1.11%
2021-10-21	0	0.900	0.890	0.900	0.880	0.900	940,000	836,760	0.8902	0.741	0.733	0.741	0.724	0.741	1,141,975	0.7327	2.27%
2021-10-20	0	0.880	0.870	0.880	0.870	0.880	658,000	575,980	0.8753	0.724	0.716	0.724	0.716	0.724	799,382	0.7205	0.00%
2021-10-19	0	0.880	0.870	0.880	0.870	0.890	664,000	581,580	0.8759	0.724	0.716	0.724	0.716	0.733	806,671	0.7210	0.00%
2021-10-18	0	0.880	0.870	0.880	0.870	0.880	294,000	257,180	0.8748	0.724	0.716	0.724	0.716	0.724	357,171	0.7200	1.15%
2021-10-15	0	0.870	0.870	0.880	0.870	0.880	144,000	126,440	0.8781	0.716	0.716	0.724	0.716	0.724	174,941	0.7228	0.00%
2021-10-12	0	0.870	0.870	0.880	0.870	0.880	206,000	181,020	0.8787	0.716	0.716	0.724	0.716	0.724	250,263	0.7233	-2.25%
2021-10-11	0	0.890	0.880	0.890	0.880	0.890	342,000	301,180	0.8806	0.733	0.724	0.733	0.724	0.733	415,484	0.7249	-1.11%
2021-10-08	0	0.900	0.890	0.900	0.870	0.900	763,230	671,502	0.8798	0.741	0.733	0.741	0.716	0.741	927,223	0.7242	2.27%
2021-10-07	0	0.880	0.880	0.900	0.870	0.890	4,090,000	3,601,980	0.8807	0.724	0.724	0.741	0.716	0.733	4,968,804	0.7249	0.00%
2021-10-06	0	0.880	0.860	0.880	0.860	0.890	1,490,000	1,296,400	0.8701	0.724	0.708	0.724	0.708	0.733	1,810,151	0.7162	-1.12%
2021-10-05	0	0.890	0.880	0.890	0.870	0.890	85,271	74,674	0.8757	0.733	0.724	0.733	0.716	0.733	103,593	0.7208	0.00%
2021-10-04	0	0.890	0.880	0.890	0.870	0.890	530,000	467,220	0.8815	0.733	0.724	0.733	0.716	0.733	643,879	0.7256	0.00%
2021-09-30	0	0.890	0.890	0.900	0.880	0.910	1,184,000	1,059,700	0.8950	0.733	0.733	0.741	0.724	0.749	1,438,402	0.7367	0.00%
2021-09-29	0	0.890	0.870	0.890	0.850	0.890	1,460,000	1,270,720	0.8704	0.733	0.716	0.733	0.700	0.733	1,773,705	0.7164	4.71%
2021-09-28	0	0.850	0.850	0.870	0.850	0.860	1,608,000	1,377,570	0.8567	0.700	0.700	0.716	0.700	0.708	1,953,506	0.7052	1.19%
2021-09-27	0	0.840	0.840	0.850	0.840	0.880	1,242,994	1,052,804	0.8470	0.691	0.691	0.700	0.691	0.724	1,510,072	0.6972	-4.55%
2021-09-24	0	0.880	0.870	0.880	0.870	0.900	1,092,000	964,020	0.8828	0.724	0.716	0.724	0.716	0.741	1,326,634	0.7267	0.00%
2021-09-23	0	0.880	0.870	0.890	0.870	0.910	1,912,000	1,690,220	0.8840	0.724	0.716	0.733	0.716	0.749	2,322,825	0.7277	2.33%
2021-09-21	0	0.860	0.850	0.860	0.840	0.860	2,720,000	2,308,300	0.8486	0.708	0.700	0.708	0.691	0.708	3,304,437	0.6985	1.18%
2021-09-20	0	0.850	0.830	0.850	0.830	0.900	4,628,000	3,961,460	0.8560	0.700	0.683	0.700	0.683	0.741	5,622,403	0.7046	-5.56%
2021-09-17	0	0.900	0.900	0.910	0.890	0.940	3,890,000	3,517,640	0.9043	0.741	0.741	0.749	0.733	0.774	4,725,831	0.7443	-3.23%
2021-09-16	0	0.930	0.920	0.930	0.910	0.950	2,002,000	1,866,700	0.9324	0.766	0.757	0.766	0.749	0.782	2,432,163	0.7675	-2.11%
2021-09-15	0	0.950	0.930	0.950	0.930	0.970	3,008,000	2,865,380	0.9526	0.782	0.766	0.782	0.766	0.798	3,654,319	0.7841	-2.06%
2021-09-14	0	0.970	0.960	0.970	0.960	1.000	3,758,000	3,641,560	0.9690	0.798	0.790	0.798	0.790	0.823	4,565,469	0.7976	-2.02%
2021-09-13	0	0.990	0.990	1.000	0.990	1.010	162,000	160,680	0.9919	0.815	0.815	0.823	0.815	0.831	196,808	0.8164	-1.98%
2021-09-10	0	1.010	1.000	1.010	0.970	1.010	1,948,000	1,927,520	0.9895	0.831	0.823	0.831	0.798	0.831	2,366,560	0.8145	2.02%
2021-09-09	0	0.990	0.980	0.990	0.980	0.990	2,070,000	2,037,100	0.9841	0.815	0.807	0.815	0.807	0.815	2,514,774	0.8101	0.00%
2021-09-08	0	0.990	0.980	0.990	0.980	1.000	3,654,000	3,599,960	0.9852	0.815	0.807	0.815	0.807	0.823	4,439,123	0.8110	-1.00%
2021-09-07	0	1.000	0.990	1.000	0.990	1.000	403,693	399,905	0.9906	0.823	0.815	0.823	0.815	0.823	490,433	0.8154	0.00%
2021-09-06	0	1.000	0.990	1.000	0.990	1.020	5,520,000	5,478,180	0.9924	0.823	0.815	0.823	0.815	0.840	6,706,064	0.8169	-0.99%
2021-09-03	0	1.010	1.010	1.020	1.000	1.030	5,112,000	5,159,820	1.0094	0.831	0.831	0.840	0.823	0.848	6,210,398	0.8308	-2.88%
2021-09-02	0	1.040	1.030	1.040	1.020	1.040	218,000	224,160	1.0283	0.856	0.848	0.856	0.840	0.856	264,841	0.8464	0.97%
2021-09-01	0	1.030	1.030	1.040	1.020	1.040	1,420,000	1,459,560	1.0279	0.848	0.848	0.856	0.840	0.856	1,725,111	0.8461	0.98%
2021-08-31	0	1.020	1.000	1.020	1.000	1.020	562,000	568,000	1.0107	0.840	0.823	0.840	0.823	0.840	682,755	0.8319	0.99%
2021-08-30	0	1.010	1.000	1.010	1.000	1.020	1,512,000	1,533,200	1.0140	0.831	0.823	0.831	0.823	0.840	1,836,878	0.8347	-0.98%
2021-08-27	0	1.020	1.000	1.020	1.010	1.020	246,000	248,500	1.0102	0.840	0.823	0.840	0.831	0.840	298,857	0.8315	0.00%
2021-08-26	0	1.020	1.000	1.020	1.000	1.030	124,000	126,580	1.0208	0.840	0.823	0.840	0.823	0.848	150,643	0.8403	0.00%
2021-08-25	0	1.020	1.010	1.020	1.010	1.030	406,000	416,340	1.0255	0.840	0.831	0.840	0.831	0.848	493,236	0.8441	0.00%
2021-08-24	0	1.020	1.020	1.030	1.020	1.020	82,000	83,700	1.0207	0.840	0.840	0.848	0.840	0.840	99,619	0.8402	-0.97%
2021-08-23	0	1.030	1.000	1.030	1.000	1.030	304,000	307,960	1.0130	0.848	0.823	0.848	0.823	0.848	369,319	0.8339	1.98%
2021-08-20	0	1.010	1.000	1.010	1.000	1.020	542,000	545,860	1.0071	0.831	0.823	0.831	0.823	0.840	658,458	0.8290	1.00%
2021-08-19	0	1.000	1.000	1.020	0.990	1.090	3,790,000	3,865,140	1.0198	0.823	0.823	0.840	0.815	0.897	4,604,344	0.8395	-3.85%
2021-08-18	0	1.040	1.030	1.040	1.030	1.040	220,000	228,100	1.0368	0.856	0.848	0.856	0.848	0.856	267,271	0.8534	0.97%
2021-08-17	0	1.030	1.030	1.040	1.030	1.040	324,000	335,360	1.0351	0.848	0.848	0.856	0.848	0.856	393,617	0.8520	-0.96%
2021-08-16	0	1.040	1.040	1.050	1.030	1.060	272,000	285,440	1.0494	0.856	0.856	0.864	0.848	0.873	330,444	0.8638	-1.89%
2021-08-13	0	1.060	1.040	1.060	1.030	1.090	2,908,000	3,086,480	1.0614	0.873	0.856	0.873	0.848	0.897	3,532,832	0.8737	2.91%
2021-08-12	0	1.030	1.030	1.040	1.030	1.030	148,000	152,440	1.0300	0.848	0.848	0.856	0.848	0.848	179,800	0.8478	0.00%
2021-08-11	0	1.030	1.030	1.040	1.030	1.050	466,000	480,200	1.0305	0.848	0.848	0.856	0.848	0.864	566,128	0.8482	-0.96%
2021-08-10	0	1.040	1.040	1.050	1.000	1.040	808,000	826,940	1.0234	0.856	0.856	0.864	0.823	0.856	981,612	0.8424	2.97%
2021-08-09	0	1.010	1.000	1.020	1.000	1.010	584,000	587,360	1.0058	0.831	0.823	0.840	0.823	0.831	709,482	0.8279	1.00%
2021-08-06	0	1.000	0.990	1.000	0.990	1.010	438,000	436,480	0.9965	0.823	0.815	0.823	0.815	0.831	532,112	0.8203	-0.99%
2021-08-05	0	1.010	0.990	1.010	0.990	1.010	146,000	145,920	0.9995	0.831	0.815	0.831	0.815	0.831	177,371	0.8227	1.00%
2021-08-04	0	1.000	0.990	1.010	0.990	1.020	764,000	763,620	0.9995	0.823	0.815	0.831	0.815	0.840	928,158	0.8227	-2.91%
2021-08-03	0	1.030	1.000	1.030	0.980	1.050	1,704,000	1,715,820	1.0069	0.848	0.823	0.848	0.807	0.864	2,070,133	0.8288	1.98%
2021-08-02	0	1.010	1.010	1.030	0.990	1.080	1,698,000	1,768,660	1.0416	0.831	0.831	0.848	0.815	0.889	2,062,844	0.8574	0.00%
2021-07-30	0	1.010	1.000	1.010	0.980	1.010	1,304,000	1,294,280	0.9925	0.831	0.823	0.831	0.807	0.831	1,584,186	0.8170	0.00%
2021-07-29	0	1.010	0.990	1.010	0.990	1.010	284,000	283,600	0.9986	0.831	0.815	0.831	0.815	0.831	345,022	0.8220	2.02%
2021-07-28	0	0.990	0.980	0.990	0.960	1.000	1,663,000	1,623,360	0.9762	0.815	0.807	0.815	0.790	0.823	2,020,323	0.8035	0.00%
2021-07-27	0	0.990	0.980	0.990	0.970	1.040	2,006,000	2,001,620	0.9978	0.815	0.807	0.815	0.798	0.856	2,437,022	0.8213	-2.94%
2021-07-26	0	1.020	1.020	1.040	1.010	1.080	2,264,000	2,363,280	1.0439	0.840	0.840	0.856	0.831	0.889	2,750,458	0.8592	-5.56%
2021-07-23	0	1.080	1.080	1.090	1.080	1.100	566,000	616,360	1.0890	0.889	0.889	0.897	0.889	0.905	687,615	0.8964	-0.92%
2021-07-22	0	1.090	1.090	1.100	1.080	1.100	758,000	826,160	1.0899	0.897	0.897	0.905	0.889	0.905	920,869	0.8972	0.00%
2021-07-21	0	1.090	1.070	1.090	1.080	1.090	646,000	698,040	1.0806	0.897	0.881	0.897	0.889	0.897	784,804	0.8894	0.93%
2021-07-20	0	1.080	1.080	1.090	1.070	1.090	2,796,000	3,024,080	1.0816	0.889	0.889	0.897	0.881	0.897	3,396,767	0.8903	-0.92%
2021-07-19	0	1.090	1.080	1.090	1.090	1.100	1,312,000	1,431,120	1.0908	0.897	0.889	0.897	0.897	0.905	1,593,905	0.8979	-0.91%
2021-07-16	0	1.100	1.090	1.100	1.090	1.100	1,694,000	1,860,000	1.0980	0.905	0.897	0.905	0.897	0.905	2,057,984	0.9038	0.00%
2021-07-15	0	1.100	1.090	1.100	1.080	1.120	2,838,000	3,111,860	1.0965	0.905	0.897	0.905	0.889	0.922	3,447,791	0.9026	-0.90%
2021-07-14	0	1.110	1.100	1.110	1.090	1.110	886,000	975,060	1.1005	0.914	0.905	0.914	0.897	0.914	1,076,372	0.9059	0.00%
2021-07-13	0	1.110	1.110	1.120	1.110	1.140	780,000	877,560	1.1251	0.914	0.914	0.922	0.914	0.938	947,596	0.9261	-0.89%
2021-07-12	0	1.120	1.110	1.120	1.080	1.160	5,848,000	6,505,140	1.1124	0.922	0.914	0.922	0.889	0.955	7,104,540	0.9156	2.75%
2021-07-09	0	1.090	1.090	1.100	1.090	1.110	1,082,000	1,188,260	1.0982	0.897	0.897	0.905	0.897	0.914	1,314,486	0.9040	-1.80%
2021-07-08	0	1.110	1.100	1.110	1.100	1.110	2,464,000	2,711,920	1.1006	0.914	0.905	0.914	0.905	0.914	2,993,431	0.9060	0.00%
2021-07-07	0	1.110	1.100	1.110	1.100	1.110	340,000	374,120	1.1004	0.914	0.905	0.914	0.905	0.914	413,055	0.9057	0.00%
2021-07-06	0	1.110	1.100	1.110	1.090	1.110	1,402,000	1,540,740	1.0990	0.914	0.905	0.914	0.897	0.914	1,703,243	0.9046	1.83%
2021-07-05	0	1.090	1.090	1.100	1.090	1.100	1,712,000	1,868,400	1.0914	0.897	0.897	0.905	0.897	0.905	2,079,852	0.8983	0.93%
2021-07-02	0	1.080	1.080	1.090	1.080	1.090	834,000	901,620	1.0811	0.889	0.889	0.897	0.889	0.897	1,013,199	0.8899	-0.92%
2021-06-30	0	1.090	1.090	1.100	1.080	1.100	2,276,000	2,495,220	1.0963	0.897	0.897	0.905	0.889	0.905	2,765,036	0.9024	-0.91%
2021-06-29	0	1.100	1.100	1.110	1.100	1.120	402,000	443,680	1.1037	0.905	0.905	0.914	0.905	0.922	488,376	0.9085	-0.90%
2021-06-28	0	1.110	1.110	1.120	1.100	1.120	860,000	953,220	1.1084	0.914	0.914	0.922	0.905	0.922	1,044,785	0.9124	0.91%
2021-06-25	0	1.100	1.100	1.120	1.100	1.120	528,000	584,520	1.1070	0.905	0.905	0.922	0.905	0.922	641,450	0.9112	-0.90%
2021-06-24	0	1.110	1.110	1.120	1.100	1.130	462,000	512,720	1.1098	0.914	0.914	0.922	0.905	0.930	561,268	0.9135	-0.89%
2021-06-23	0	1.120	1.110	1.130	1.100	1.140	1,452,000	1,620,180	1.1158	0.922	0.914	0.930	0.905	0.938	1,763,986	0.9185	0.00%
2021-06-22	0	1.120	1.100	1.120	1.100	1.120	1,976,697	2,184,665	1.1052	0.922	0.905	0.922	0.905	0.922	2,401,423	0.9097	1.82%
2021-06-21	0	1.100	1.100	1.110	1.100	1.110	662,000	730,180	1.1030	0.905	0.905	0.914	0.905	0.914	804,242	0.9079	-0.90%
2021-06-18	0	1.110	1.100	1.110	1.110	1.120	918,000	1,019,040	1.1101	0.914	0.905	0.914	0.914	0.922	1,115,248	0.9137	-0.89%
2021-06-17	0	1.120	1.110	1.120	1.110	1.120	726,000	808,220	1.1133	0.922	0.914	0.922	0.914	0.922	881,993	0.9164	0.90%
2021-06-16	0	1.110	1.110	1.120	1.110	1.120	454,000	507,000	1.1167	0.914	0.914	0.922	0.914	0.922	551,549	0.9192	-0.89%
2021-06-15	0	1.120	1.110	1.120	1.110	1.120	316,000	353,340	1.1182	0.922	0.914	0.922	0.914	0.922	383,898	0.9204	0.90%
2021-06-11	0	1.110	1.110	1.130	1.110	1.130	298,000	333,260	1.1183	0.914	0.914	0.930	0.914	0.930	362,030	0.9205	-0.89%
2021-06-10	0	1.120	1.110	1.130	1.110	1.130	458,000	513,560	1.1213	0.922	0.914	0.930	0.914	0.930	556,409	0.9230	0.90%
2021-06-09	0	1.110	1.110	1.120	1.110	1.120	379,000	423,270	1.1168	0.914	0.914	0.922	0.914	0.922	460,434	0.9193	0.00%
2021-06-08	0	1.110	1.110	1.120	1.100	1.120	786,400	876,792	1.1149	0.914	0.914	0.922	0.905	0.922	955,371	0.9178	0.00%
2021-06-07	0	1.110	1.110	1.120	1.110	1.130	470,000	526,460	1.1201	0.914	0.914	0.922	0.914	0.930	570,987	0.9220	0.00%
2021-06-04	0	1.110	1.110	1.120	1.110	1.130	372,000	417,760	1.1230	0.914	0.914	0.922	0.914	0.930	451,930	0.9244	-1.77%
2021-06-03	0	1.130	1.130	1.140	1.130	1.140	482,000	546,040	1.1329	0.930	0.930	0.938	0.930	0.938	585,566	0.9325	0.00%
2021-06-02	0	1.130	1.120	1.130	1.110	1.130	1,440,000	1,617,860	1.1235	0.930	0.922	0.930	0.914	0.930	1,749,408	0.9248	1.80%
2021-06-01	0	1.110	1.110	1.120	1.100	1.120	962,000	1,073,100	1.1155	0.914	0.914	0.922	0.905	0.922	1,168,702	0.9182	0.00%
2021-05-31	0	1.110	1.100	1.110	1.110	1.130	1,094,000	1,221,880	1.1169	0.914	0.905	0.914	0.914	0.930	1,329,064	0.9194	-0.89%
2021-05-28	0	1.120	1.120	1.130	1.090	1.130	6,604,000	7,348,760	1.1128	0.922	0.922	0.930	0.897	0.930	8,022,979	0.9160	1.82%
2021-05-27	0	1.170	1.160	1.170	1.150	1.170	2,302,000	2,676,480	1.1627	0.905	0.898	0.905	0.890	0.905	2,974,590	0.8998	1.74%
2021-05-26	0	1.150	1.150	1.160	1.140	1.160	1,750,000	2,012,760	1.1501	0.890	0.890	0.898	0.882	0.898	2,261,309	0.8901	0.88%
2021-05-25	0	1.140	1.140	1.150	1.140	1.170	4,374,000	5,032,880	1.1506	0.882	0.882	0.890	0.882	0.905	5,651,979	0.8905	-1.72%
2021-05-24	0	1.160	1.150	1.160	1.150	1.200	3,932,000	4,628,140	1.1770	0.898	0.890	0.898	0.890	0.929	5,080,837	0.9109	0.87%
2021-05-21	0	1.150	1.150	1.160	1.150	1.160	1,040,000	1,203,280	1.1570	0.890	0.890	0.898	0.890	0.898	1,343,863	0.8954	-0.86%
2021-05-20	0	1.160	1.150	1.160	1.150	1.170	494,000	570,980	1.1558	0.898	0.890	0.898	0.890	0.905	638,335	0.8945	-0.85%
2021-05-18	0	1.170	1.160	1.170	1.140	1.170	2,740,392	3,177,879	1.1596	0.905	0.898	0.905	0.882	0.905	3,541,070	0.8974	1.74%
2021-05-17	0	1.150	1.140	1.150	1.140	1.150	812,000	927,980	1.1428	0.890	0.882	0.890	0.882	0.890	1,049,247	0.8844	1.77%
2021-05-14	0	1.130	1.130	1.140	1.130	1.150	488,000	557,000	1.1414	0.874	0.874	0.882	0.874	0.890	630,582	0.8833	0.00%
2021-05-13	0	1.130	1.120	1.130	1.130	1.150	1,302,000	1,475,660	1.1334	0.874	0.867	0.874	0.874	0.890	1,682,414	0.8771	-1.74%
2021-05-12	0	1.150	1.150	1.160	1.150	1.160	452,000	520,680	1.1519	0.890	0.890	0.898	0.890	0.898	584,064	0.8915	-0.86%
2021-05-11	0	1.160	1.150	1.160	1.150	1.160	170,000	195,760	1.1515	0.898	0.890	0.898	0.890	0.898	219,670	0.8912	-0.85%
2021-05-10	0	1.170	1.160	1.170	1.150	1.170	596,000	687,880	1.1542	0.905	0.898	0.905	0.890	0.905	770,137	0.8932	1.74%
2021-05-07	0	1.150	1.150	1.160	1.140	1.160	2,106,000	2,423,260	1.1506	0.890	0.890	0.898	0.882	0.898	2,721,323	0.8905	-0.86%
2021-05-06	0	1.160	1.150	1.160	1.150	1.160	770,000	888,120	1.1534	0.898	0.890	0.898	0.890	0.898	994,976	0.8926	1.75%
2021-05-05	0	1.140	1.140	1.150	1.140	1.160	2,697,303	3,102,579	1.1503	0.882	0.882	0.890	0.882	0.898	3,485,391	0.8902	-0.87%
2021-05-04	0	1.150	1.140	1.150	1.150	1.150	382,000	439,300	1.1500	0.890	0.882	0.890	0.890	0.890	493,611	0.8900	0.88%
2021-05-03	0	1.140	1.140	1.150	1.140	1.150	308,000	351,380	1.1408	0.882	0.882	0.890	0.882	0.890	397,990	0.8829	0.00%
2021-04-30	0	1.140	1.140	1.150	1.140	1.150	748,000	855,120	1.1432	0.882	0.882	0.890	0.882	0.890	966,548	0.8847	0.00%
2021-04-29	0	1.140	1.140	1.150	1.140	1.150	1,076,000	1,235,880	1.1486	0.882	0.882	0.890	0.882	0.890	1,390,382	0.8889	0.00%
2021-04-28	0	1.140	1.140	1.150	1.140	1.150	350,000	399,680	1.1419	0.882	0.882	0.890	0.882	0.890	452,262	0.8837	-0.87%
2021-04-27	0	1.150	1.140	1.150	1.140	1.150	970,000	1,110,200	1.1445	0.890	0.882	0.890	0.882	0.890	1,253,411	0.8857	0.00%
2021-04-26	0	1.150	1.140	1.150	1.140	1.160	1,798,000	2,073,780	1.1534	0.890	0.882	0.890	0.882	0.898	2,323,333	0.8926	0.00%
2021-04-23	0	1.150	1.150	1.160	1.150	1.170	1,572,000	1,820,660	1.1582	0.890	0.890	0.898	0.890	0.905	2,031,301	0.8963	-1.71%
2021-04-22	0	1.170	1.170	1.180	1.170	1.210	2,624,000	3,096,420	1.1800	0.905	0.905	0.913	0.905	0.936	3,390,671	0.9132	0.00%
2021-04-21	0	1.170	1.170	1.180	1.150	1.180	1,376,000	1,603,060	1.1650	0.905	0.905	0.913	0.890	0.913	1,778,035	0.9016	0.86%
2021-04-20	0	1.160	1.160	1.170	1.150	1.170	960,000	1,115,100	1.1616	0.898	0.898	0.905	0.890	0.905	1,240,489	0.8989	0.00%
2021-04-19	0	1.160	1.160	1.170	1.150	1.170	928,000	1,076,890	1.1604	0.898	0.898	0.905	0.890	0.905	1,199,140	0.8981	0.87%
2021-04-16	0	1.150	1.150	1.160	1.150	1.160	988,000	1,136,340	1.1501	0.890	0.890	0.898	0.890	0.898	1,276,670	0.8901	-0.86%
2021-04-15	0	1.160	1.150	1.160	1.140	1.160	1,136,000	1,303,180	1.1472	0.898	0.890	0.898	0.882	0.898	1,467,912	0.8878	0.00%
2021-04-14	0	1.160	1.150	1.160	1.140	1.160	1,206,000	1,387,140	1.1502	0.898	0.890	0.898	0.882	0.898	1,558,365	0.8901	1.75%
2021-04-13	0	1.140	1.140	1.150	1.120	1.250	10,988,000	12,799,460	1.1649	0.882	0.882	0.890	0.867	0.967	14,198,433	0.9015	-0.87%
2021-04-12	0	1.150	1.140	1.150	1.140	1.150	336,000	385,460	1.1472	0.890	0.882	0.890	0.882	0.890	434,171	0.8878	0.00%
2021-04-09	0	1.150	1.150	1.160	1.150	1.160	181,000	209,330	1.1565	0.890	0.890	0.898	0.890	0.898	233,884	0.8950	0.00%
2021-04-08	0	1.150	1.150	1.160	1.140	1.160	380,000	438,400	1.1537	0.890	0.890	0.898	0.882	0.898	491,027	0.8928	0.00%
2021-04-07	0	1.150	1.150	1.160	1.140	1.170	844,784	971,818	1.1504	0.890	0.890	0.898	0.882	0.905	1,091,610	0.8903	-0.86%
2021-04-01	0	1.160	1.140	1.160	1.140	1.160	1,354,000	1,557,260	1.1501	0.898	0.882	0.898	0.882	0.898	1,749,607	0.8901	1.75%
2021-03-31	0	1.140	1.140	1.150	1.140	1.160	1,639,000	1,879,130	1.1465	0.882	0.882	0.890	0.882	0.898	2,117,877	0.8873	-0.87%
2021-03-30	0	1.150	1.150	1.160	1.140	1.160	1,104,000	1,267,720	1.1483	0.890	0.890	0.898	0.882	0.898	1,426,563	0.8887	0.00%
2021-03-29	0	1.150	1.140	1.150	1.140	1.150	398,784	454,890	1.1407	0.890	0.882	0.890	0.882	0.890	515,299	0.8828	1.77%
2021-03-26	0	1.130	1.130	1.150	1.130	1.150	1,330,000	1,511,180	1.1362	0.874	0.874	0.890	0.874	0.890	1,718,594	0.8793	-0.88%
2021-03-25	0	1.140	1.130	1.140	1.120	1.140	880,000	995,080	1.1308	0.882	0.874	0.882	0.867	0.882	1,137,115	0.8751	0.00%
2021-03-24	0	1.140	1.130	1.140	1.140	1.160	1,976,000	2,265,300	1.1464	0.882	0.874	0.882	0.882	0.898	2,553,340	0.8872	-1.72%
2021-03-23	0	1.160	1.160	1.170	1.150	1.270	5,978,000	7,128,260	1.1924	0.898	0.898	0.905	0.890	0.983	7,724,630	0.9228	-0.85%
2021-03-22	0	1.170	1.160	1.170	1.150	1.170	576,000	668,720	1.1610	0.905	0.898	0.905	0.890	0.905	744,294	0.8985	0.00%
2021-03-19	0	1.170	1.160	1.170	1.150	1.170	2,270,000	2,637,640	1.1620	0.905	0.898	0.905	0.890	0.905	2,933,240	0.8992	-1.68%
2021-03-18	0	1.190	1.170	1.190	1.170	1.190	1,482,000	1,746,120	1.1782	0.921	0.905	0.921	0.905	0.921	1,915,005	0.9118	0.85%
2021-03-17	0	1.180	1.160	1.180	1.160	1.190	2,336,000	2,724,840	1.1665	0.913	0.898	0.913	0.898	0.921	3,018,524	0.9027	-0.84%
2021-03-16	0	1.190	1.180	1.190	1.160	1.190	1,762,000	2,076,960	1.1788	0.921	0.913	0.921	0.898	0.921	2,276,815	0.9122	1.71%
2021-03-15	0	1.170	1.170	1.180	1.160	1.180	1,766,000	2,063,660	1.1686	0.905	0.905	0.913	0.898	0.913	2,281,983	0.9043	0.00%
2021-03-12	0	1.170	1.160	1.170	1.140	1.170	1,339,670	1,553,730	1.1598	0.905	0.898	0.905	0.882	0.905	1,731,090	0.8975	1.74%
2021-03-11	0	1.150	1.150	1.160	1.150	1.160	560,440	646,097	1.1528	0.890	0.890	0.898	0.890	0.898	724,187	0.8922	0.00%
2021-03-10	0	1.150	1.140	1.150	1.140	1.160	1,796,000	2,060,852	1.1475	0.890	0.882	0.890	0.882	0.898	2,320,749	0.8880	0.00%
2021-03-09	0	1.150	1.150	1.160	1.150	1.180	719,000	832,300	1.1576	0.890	0.890	0.898	0.890	0.913	929,075	0.8958	-1.71%
2021-03-08	0	1.170	1.160	1.170	1.150	1.170	1,662,000	1,933,320	1.1632	0.905	0.898	0.905	0.890	0.905	2,147,597	0.9002	1.74%
2021-03-05	0	1.150	1.150	1.160	1.150	1.160	398,000	458,480	1.1520	0.890	0.890	0.898	0.890	0.898	514,286	0.8915	-1.71%
2021-03-04	0	1.170	1.160	1.170	1.160	1.170	1,508,000	1,755,240	1.1640	0.905	0.898	0.905	0.898	0.905	1,948,602	0.9008	0.86%
2021-03-03	0	1.160	1.160	1.170	1.150	1.170	1,744,000	2,023,460	1.1602	0.898	0.898	0.905	0.890	0.905	2,253,555	0.8979	0.87%
2021-03-02	0	1.150	1.150	1.160	1.140	1.170	1,594,000	1,844,700	1.1573	0.890	0.890	0.898	0.882	0.905	2,059,729	0.8956	0.00%
2021-03-01	0	1.150	1.150	1.160	1.150	1.160	686,000	790,900	1.1529	0.890	0.890	0.898	0.890	0.898	886,433	0.8922	-0.86%
2021-02-26	0	1.160	1.150	1.160	1.140	1.180	8,440,000	9,715,060	1.1511	0.898	0.890	0.898	0.882	0.913	10,905,968	0.8908	-1.69%
2021-02-25	0	1.180	1.170	1.180	1.160	1.210	8,563,000	10,230,880	1.1948	0.913	0.905	0.913	0.898	0.936	11,064,906	0.9246	1.72%
2021-02-24	0	1.160	1.150	1.160	1.150	1.170	1,828,000	2,116,160	1.1576	0.898	0.890	0.898	0.890	0.905	2,362,098	0.8959	-0.85%
2021-02-23	0	1.170	1.160	1.180	1.140	1.180	3,250,000	3,794,640	1.1676	0.905	0.898	0.913	0.882	0.913	4,199,573	0.9036	1.74%
2021-02-22	0	1.150	1.140	1.150	1.140	1.160	1,780,000	2,041,740	1.1470	0.890	0.882	0.890	0.882	0.898	2,300,074	0.8877	0.88%
2021-02-19	0	1.140	1.130	1.140	1.120	1.140	1,410,000	1,594,440	1.1308	0.882	0.874	0.882	0.867	0.882	1,821,969	0.8751	0.88%
2021-02-18	0	1.130	1.120	1.140	1.120	1.140	3,248,000	3,659,900	1.1268	0.874	0.867	0.882	0.867	0.882	4,196,989	0.8720	0.00%
2021-02-17	0	1.130	1.130	1.140	1.120	1.140	1,594,000	1,799,320	1.1288	0.874	0.874	0.882	0.867	0.882	2,059,729	0.8736	0.00%
2021-02-16	0	1.130	1.120	1.130	1.100	1.140	3,640,000	4,084,640	1.1222	0.874	0.867	0.874	0.851	0.882	4,703,522	0.8684	0.00%
2021-02-11	0	1.130	1.120	1.130	1.120	1.130	446,000	500,480	1.1222	0.874	0.867	0.874	0.867	0.874	576,311	0.8684	0.89%
2021-02-10	0	1.120	1.120	1.130	1.110	1.140	1,126,000	1,266,020	1.1244	0.867	0.867	0.874	0.859	0.882	1,454,991	0.8701	-0.88%
2021-02-09	0	1.130	1.130	1.140	1.110	1.150	670,000	759,020	1.1329	0.874	0.874	0.882	0.859	0.890	865,758	0.8767	0.89%
2021-02-08	0	1.120	1.120	1.130	1.110	1.140	918,000	1,031,180	1.1233	0.867	0.867	0.874	0.859	0.882	1,186,218	0.8693	-0.88%
2021-02-05	0	1.130	1.130	1.140	1.110	1.140	1,162,000	1,310,840	1.1281	0.874	0.874	0.882	0.859	0.882	1,501,509	0.8730	0.89%
2021-02-04	0	1.120	1.110	1.120	1.110	1.130	1,278,000	1,432,720	1.1211	0.867	0.859	0.867	0.859	0.874	1,651,401	0.8676	-0.88%
2021-02-03	0	1.130	1.110	1.130	1.090	1.130	2,256,000	2,499,080	1.1077	0.874	0.859	0.874	0.844	0.874	2,915,150	0.8573	0.89%
2021-02-02	0	1.120	1.120	1.130	1.100	1.130	1,440,000	1,605,680	1.1151	0.867	0.867	0.874	0.851	0.874	1,860,734	0.8629	-0.88%
2021-02-01	0	1.130	1.120	1.130	1.100	1.130	1,938,000	2,153,460	1.1112	0.874	0.867	0.874	0.851	0.874	2,504,238	0.8599	0.89%
2021-01-29	0	1.120	1.120	1.140	1.080	1.130	4,364,000	4,830,540	1.1069	0.867	0.867	0.882	0.836	0.874	5,639,057	0.8566	-0.88%
2021-01-28	0	1.130	1.130	1.140	1.130	1.150	1,122,000	1,273,700	1.1352	0.874	0.874	0.882	0.874	0.890	1,449,822	0.8785	-0.88%
2021-01-27	0	1.140	1.130	1.140	1.120	1.160	3,270,000	3,732,670	1.1415	0.882	0.874	0.882	0.867	0.898	4,225,417	0.8834	0.00%
2021-01-26	0	1.140	1.130	1.140	1.130	1.150	1,250,000	1,423,080	1.1385	0.882	0.874	0.882	0.874	0.890	1,615,220	0.8810	0.00%
2021-01-25	0	1.140	1.140	1.150	1.130	1.150	3,524,000	4,023,740	1.1418	0.882	0.882	0.890	0.874	0.890	4,553,629	0.8836	-1.72%
2021-01-22	0	1.160	1.160	1.170	1.160	1.180	1,214,000	1,416,400	1.1667	0.898	0.898	0.905	0.898	0.913	1,568,702	0.9029	-1.69%
2021-01-21	0	1.180	1.170	1.180	1.180	1.210	2,468,000	2,923,220	1.1844	0.913	0.905	0.913	0.913	0.936	3,189,091	0.9166	-2.48%
2021-01-20	0	1.210	1.200	1.210	1.190	1.220	734,000	877,260	1.1952	0.936	0.929	0.936	0.921	0.944	948,457	0.9249	0.00%
2021-01-19	0	1.210	1.200	1.210	1.170	1.220	6,520,600	7,821,862	1.1996	0.936	0.929	0.936	0.905	0.944	8,425,765	0.9283	2.54%
2021-01-18	0	1.180	1.170	1.180	1.160	1.180	1,736,200	2,025,948	1.1669	0.913	0.905	0.913	0.898	0.913	2,243,477	0.9030	1.72%
2021-01-15	0	1.160	1.160	1.170	1.160	1.180	1,370,000	1,597,500	1.1661	0.898	0.898	0.905	0.898	0.913	1,770,282	0.9024	-1.69%
2021-01-14	0	1.180	1.160	1.180	1.150	1.180	1,423,977	1,658,554	1.1647	0.913	0.898	0.913	0.890	0.913	1,840,029	0.9014	0.85%
2021-01-13	0	1.170	1.160	1.170	1.150	1.170	2,278,000	2,643,260	1.1603	0.905	0.898	0.905	0.890	0.905	2,943,578	0.8980	0.86%
2021-01-12	0	1.160	1.150	1.160	1.150	1.170	1,373,000	1,591,400	1.1591	0.898	0.890	0.898	0.890	0.905	1,774,158	0.8970	0.87%
2021-01-11	0	1.150	1.140	1.150	1.140	1.170	2,182,000	2,512,680	1.1515	0.890	0.882	0.890	0.882	0.905	2,819,529	0.8912	-0.86%
2021-01-08	0	1.160	1.150	1.160	1.140	1.160	2,322,000	2,679,480	1.1540	0.898	0.890	0.898	0.882	0.898	3,000,433	0.8930	0.87%
2021-01-07	0	1.150	1.140	1.150	1.140	1.160	1,366,000	1,567,640	1.1476	0.890	0.882	0.890	0.882	0.898	1,765,113	0.8881	0.88%
2021-01-06	0	1.140	1.130	1.150	1.130	1.210	8,182,000	9,533,520	1.1652	0.882	0.874	0.890	0.874	0.936	10,572,587	0.9017	0.00%
2021-01-05	0	1.140	1.140	1.150	1.130	1.150	1,048,000	1,196,078	1.1413	0.882	0.882	0.890	0.874	0.890	1,354,201	0.8832	-1.72%
2021-01-04	0	1.160	1.140	1.160	1.140	1.160	788,000	904,320	1.1476	0.898	0.882	0.898	0.882	0.898	1,018,235	0.8881	1.75%
2020-12-31	0	1.140	1.140	1.160	1.140	1.160	388,000	447,200	1.1526	0.882	0.882	0.898	0.882	0.898	501,364	0.8920	0.00%
2020-12-30	0	1.140	1.140	1.150	1.140	1.150	766,000	877,520	1.1456	0.882	0.882	0.890	0.882	0.890	989,807	0.8866	0.00%
2020-12-29	0	1.140	1.140	1.150	1.130	1.150	648,000	739,340	1.1410	0.882	0.882	0.890	0.874	0.890	837,330	0.8830	0.00%
2020-12-28	0	1.140	1.130	1.140	1.130	1.150	1,574,000	1,795,360	1.1406	0.882	0.874	0.882	0.874	0.890	2,033,886	0.8827	0.00%
2020-12-24	0	1.140	1.140	1.150	1.130	1.160	798,000	912,840	1.1439	0.882	0.882	0.890	0.874	0.898	1,031,157	0.8853	0.88%
2020-12-23	0	1.130	1.130	1.140	1.130	1.150	1,528,000	1,733,940	1.1348	0.874	0.874	0.882	0.874	0.890	1,974,445	0.8782	0.00%
2020-12-22	0	1.130	1.130	1.140	1.130	1.150	978,000	1,109,680	1.1346	0.874	0.874	0.882	0.874	0.890	1,263,748	0.8781	-0.88%
2020-12-21	0	1.140	1.130	1.140	1.120	1.150	1,618,000	1,834,820	1.1340	0.882	0.874	0.882	0.867	0.890	2,090,741	0.8776	0.00%
2020-12-18	0	1.140	1.140	1.150	1.130	1.160	1,586,000	1,816,420	1.1453	0.882	0.882	0.890	0.874	0.898	2,049,392	0.8863	0.88%
2020-12-17	0	1.130	1.130	1.150	1.130	1.150	816,000	930,210	1.1400	0.874	0.874	0.890	0.874	0.890	1,054,416	0.8822	-0.88%
2020-12-16	0	1.140	1.140	1.160	1.140	1.150	808,000	926,540	1.1467	0.882	0.882	0.898	0.882	0.890	1,044,078	0.8874	-0.87%
2020-12-15	0	1.150	1.140	1.150	1.140	1.160	984,000	1,126,310	1.1446	0.890	0.882	0.890	0.882	0.898	1,271,501	0.8858	0.00%
2020-12-14	0	1.150	1.140	1.150	1.130	1.180	1,866,000	2,145,720	1.1499	0.890	0.882	0.890	0.874	0.913	2,411,201	0.8899	-0.86%
2020-12-11	0	1.160	1.150	1.160	1.140	1.170	1,784,000	2,054,840	1.1518	0.898	0.890	0.898	0.882	0.905	2,305,243	0.8914	0.87%
2020-12-10	0	1.150	1.150	1.160	1.140	1.170	888,000	1,024,420	1.1536	0.890	0.890	0.898	0.882	0.905	1,147,453	0.8928	-1.71%
2020-12-09	0	1.170	1.160	1.170	1.150	1.170	594,280	690,866	1.1625	0.905	0.898	0.905	0.890	0.905	767,915	0.8997	1.74%
2020-12-08	0	1.150	1.150	1.160	1.150	1.190	2,030,000	2,372,300	1.1686	0.890	0.890	0.898	0.890	0.921	2,623,118	0.9044	-4.17%
2020-12-07	0	1.200	1.180	1.200	1.170	1.200	1,212,000	1,427,780	1.1780	0.929	0.913	0.929	0.905	0.929	1,566,118	0.9117	0.84%
2020-12-04	0	1.190	1.180	1.190	1.170	1.190	1,304,000	1,539,080	1.1803	0.921	0.913	0.921	0.905	0.921	1,684,998	0.9134	0.85%
2020-12-03	0	1.180	1.180	1.200	1.180	1.210	1,042,000	1,248,700	1.1984	0.913	0.913	0.929	0.913	0.936	1,346,448	0.9274	-1.67%
2020-12-02	0	1.200	1.180	1.200	1.180	1.210	522,000	623,200	1.1939	0.929	0.913	0.929	0.913	0.936	674,516	0.9239	0.84%
2020-12-01	0	1.190	1.190	1.200	1.170	1.200	444,000	527,500	1.1881	0.921	0.921	0.929	0.905	0.929	573,726	0.9194	1.71%
2020-11-30	0	1.170	1.170	1.200	1.170	1.230	2,216,000	2,617,560	1.1812	0.905	0.905	0.929	0.905	0.952	2,863,463	0.9141	-0.85%
2020-11-27	0	1.180	1.180	1.190	1.170	1.200	1,139,800	1,349,434	1.1839	0.913	0.913	0.921	0.905	0.929	1,472,823	0.9162	0.85%
2020-11-26	0	1.170	1.170	1.180	1.170	1.180	652,000	763,600	1.1712	0.905	0.905	0.913	0.905	0.913	842,499	0.9064	-0.85%
2020-11-25	0	1.180	1.180	1.190	1.180	1.200	1,012,000	1,199,200	1.1850	0.913	0.913	0.921	0.913	0.929	1,307,682	0.9170	0.85%
2020-11-24	0	1.170	1.170	1.180	1.160	1.190	1,518,000	1,786,760	1.1770	0.905	0.905	0.913	0.898	0.921	1,961,524	0.9109	-0.85%
2020-11-23	0	1.180	1.170	1.180	1.170	1.200	820,000	968,760	1.1814	0.913	0.905	0.913	0.905	0.929	1,059,585	0.9143	0.00%
2020-11-20	0	1.180	1.170	1.180	1.170	1.200	1,396,000	1,654,300	1.1850	0.913	0.905	0.913	0.905	0.929	1,803,878	0.9171	-0.84%
2020-11-19	0	1.190	1.190	1.200	1.190	1.200	554,000	659,640	1.1907	0.921	0.921	0.929	0.921	0.929	715,866	0.9215	-0.83%
2020-11-18	0	1.200	1.190	1.200	1.190	1.200	920,000	1,100,020	1.1957	0.929	0.921	0.929	0.921	0.929	1,188,802	0.9253	0.00%
2020-11-17	0	1.200	1.200	1.210	1.180	1.200	1,486,000	1,778,520	1.1969	0.929	0.929	0.936	0.913	0.929	1,920,174	0.9262	0.84%
2020-11-16	0	1.190	1.190	1.200	1.170	1.200	530,000	631,440	1.1914	0.921	0.921	0.929	0.905	0.929	684,853	0.9220	-0.83%
2020-11-13	0	1.200	1.200	1.210	1.190	1.210	688,000	827,300	1.2025	0.929	0.929	0.936	0.921	0.936	889,017	0.9306	-2.44%
2020-11-12	0	1.230	1.220	1.230	1.220	1.240	1,258,000	1,546,000	1.2289	0.952	0.944	0.952	0.944	0.960	1,625,558	0.9511	1.65%
2020-11-11	0	1.210	1.200	1.210	1.180	1.210	1,794,000	2,146,920	1.1967	0.936	0.929	0.936	0.913	0.936	2,318,164	0.9261	2.54%
2020-11-10	0	1.180	1.180	1.190	1.170	1.190	1,384,000	1,636,280	1.1823	0.913	0.913	0.921	0.905	0.921	1,788,372	0.9150	0.00%
2020-11-09	0	1.180	1.170	1.180	1.170	1.190	1,171,600	1,381,730	1.1794	0.913	0.905	0.913	0.905	0.921	1,513,914	0.9127	1.72%
2020-11-06	0	1.160	1.160	1.170	1.160	1.170	562,000	654,380	1.1644	0.898	0.898	0.905	0.898	0.905	726,203	0.9011	-0.85%
2020-11-05	0	1.170	1.160	1.170	1.130	1.180	1,350,000	1,551,660	1.1494	0.905	0.898	0.905	0.874	0.913	1,744,438	0.8895	3.54%
2020-11-04	0	1.130	1.130	1.140	1.130	1.150	536,000	606,280	1.1311	0.874	0.874	0.882	0.874	0.890	692,607	0.8754	1.80%
2020-11-03	0	1.110	1.110	1.150	1.110	1.150	1,848,000	2,082,990	1.1272	0.859	0.859	0.890	0.859	0.890	2,387,942	0.8723	0.00%
2020-11-02	0	1.110	1.110	1.120	1.110	1.120	494,000	551,920	1.1172	0.859	0.859	0.867	0.859	0.867	638,335	0.8646	-0.89%
2020-10-30	0	1.120	1.120	1.140	1.100	1.130	402,000	445,460	1.1081	0.867	0.867	0.882	0.851	0.874	519,455	0.8576	0.00%
2020-10-29	0	1.120	1.120	1.130	1.110	1.130	582,000	652,720	1.1215	0.867	0.867	0.874	0.859	0.874	752,047	0.8679	-0.88%
2020-10-28	0	1.130	1.130	1.150	1.130	1.150	666,000	760,640	1.1421	0.874	0.874	0.890	0.874	0.890	860,589	0.8839	-1.74%
2020-10-27	0	1.150	1.150	1.170	1.150	1.170	506,250	585,192	1.1559	0.890	0.890	0.905	0.890	0.905	654,164	0.8946	-0.86%
2020-10-23	0	1.160	1.160	1.170	1.160	1.180	442,500	515,365	1.1647	0.898	0.898	0.905	0.898	0.913	571,788	0.9013	0.00%
2020-10-22	0	1.160	1.160	1.180	1.140	1.170	1,706,000	1,978,280	1.1596	0.898	0.898	0.913	0.882	0.905	2,204,453	0.8974	0.00%
2020-10-21	0	1.160	1.160	1.170	1.160	1.180	674,000	784,860	1.1645	0.898	0.898	0.905	0.898	0.913	870,927	0.9012	0.00%
2020-10-20	0	1.160	1.160	1.180	1.160	1.170	368,000	427,380	1.1614	0.898	0.898	0.913	0.898	0.905	475,521	0.8988	-0.85%
2020-10-19	0	1.170	1.170	1.180	1.160	1.180	1,356,000	1,589,560	1.1722	0.905	0.905	0.913	0.898	0.913	1,752,191	0.9072	0.86%
2020-10-16	0	1.160	1.160	1.170	1.160	1.180	800,000	932,340	1.1654	0.898	0.898	0.905	0.898	0.913	1,033,741	0.9019	0.87%
2020-10-15	0	1.150	1.150	1.170	1.150	1.170	250,000	289,600	1.1584	0.890	0.890	0.905	0.890	0.905	323,044	0.8965	-2.54%
2020-10-14	0	1.180	1.170	1.190	1.160	1.190	690,000	812,800	1.1780	0.913	0.905	0.921	0.898	0.921	891,602	0.9116	-0.84%
2020-10-12	0	1.190	1.150	1.190	1.160	1.200	1,454,000	1,720,660	1.1834	0.921	0.890	0.921	0.898	0.929	1,878,824	0.9158	2.59%
2020-10-09	0	1.160	1.150	1.160	1.100	1.160	2,496,000	2,837,740	1.1369	0.898	0.890	0.898	0.851	0.898	3,225,272	0.8798	4.50%
2020-10-08	0	1.110	1.110	1.120	1.100	1.130	580,000	642,700	1.1081	0.859	0.859	0.867	0.851	0.874	749,462	0.8575	0.00%
2020-10-07	0	1.110	1.110	1.120	1.100	1.120	666,000	739,100	1.1098	0.859	0.859	0.867	0.851	0.867	860,589	0.8588	-1.77%
2020-10-06	0	1.130	1.120	1.160	1.090	1.160	376,000	420,568	1.1185	0.874	0.867	0.898	0.844	0.898	485,858	0.8656	2.73%
2020-10-05	0	1.100	1.090	1.100	1.080	1.110	1,268,000	1,390,820	1.0969	0.851	0.844	0.851	0.836	0.859	1,638,480	0.8488	0.00%
2020-09-30	0	1.100	1.100	1.110	1.100	1.140	856,000	952,820	1.1131	0.851	0.851	0.859	0.851	0.882	1,106,103	0.8614	-0.90%
2020-09-29	0	1.110	1.110	1.160	1.100	1.110	436,000	482,740	1.1072	0.859	0.859	0.898	0.851	0.859	563,389	0.8569	0.00%
2020-09-28	0	1.110	1.110	1.130	1.090	1.120	576,000	636,740	1.1055	0.859	0.859	0.874	0.844	0.867	744,294	0.8555	0.91%
2020-09-25	0	1.100	1.090	1.100	1.090	1.150	2,164,000	2,400,880	1.1095	0.851	0.844	0.851	0.844	0.890	2,796,270	0.8586	-2.65%
2020-09-24	0	1.130	1.130	1.140	1.120	1.160	1,560,000	1,773,200	1.1367	0.874	0.874	0.882	0.867	0.898	2,015,795	0.8797	-1.74%
2020-09-23	0	1.150	1.150	1.160	1.150	1.180	1,692,000	1,972,480	1.1658	0.890	0.890	0.898	0.890	0.913	2,186,362	0.9022	-2.54%
2020-09-22	0	1.180	1.160	1.180	1.150	1.180	608,000	708,320	1.1650	0.913	0.898	0.913	0.890	0.913	785,643	0.9016	1.72%
2020-09-21	0	1.160	1.160	1.180	1.150	1.180	1,262,000	1,472,200	1.1666	0.898	0.898	0.913	0.890	0.913	1,630,727	0.9028	-0.85%
2020-09-18	0	1.170	1.170	1.180	1.150	1.180	1,842,000	2,143,420	1.1636	0.905	0.905	0.913	0.890	0.913	2,380,189	0.9005	0.00%
2020-09-17	0	1.170	1.150	1.180	1.160	1.190	654,000	766,000	1.1713	0.905	0.890	0.913	0.898	0.921	845,083	0.9064	-0.85%
2020-09-16	0	1.180	1.180	1.190	1.170	1.220	779,000	925,264	1.1878	0.913	0.913	0.921	0.905	0.944	1,006,605	0.9192	-0.84%
2020-09-15	0	1.190	1.190	1.210	1.150	1.210	2,172,000	2,558,480	1.1779	0.921	0.921	0.936	0.890	0.936	2,806,607	0.9116	2.59%
2020-09-14	0	1.160	1.160	1.180	1.150	1.180	1,116,000	1,304,060	1.1685	0.898	0.898	0.913	0.890	0.913	1,442,069	0.9043	-0.85%
2020-09-11	0	1.170	1.170	1.180	1.160	1.180	1,912,000	2,237,060	1.1700	0.905	0.905	0.913	0.898	0.913	2,470,641	0.9055	0.00%
2020-09-10	0	1.170	1.170	1.190	1.170	1.190	854,000	1,006,380	1.1784	0.905	0.905	0.921	0.905	0.921	1,103,519	0.9120	0.00%
2020-09-09	0	1.170	1.170	1.190	1.170	1.190	522,000	614,020	1.1763	0.905	0.905	0.921	0.905	0.921	674,516	0.9103	-1.68%
2020-09-08	0	1.190	1.180	1.190	1.170	1.190	1,254,000	1,476,460	1.1774	0.921	0.913	0.921	0.905	0.921	1,620,389	0.9112	0.85%
2020-09-07	0	1.180	1.180	1.200	1.170	1.200	896,000	1,059,800	1.1828	0.913	0.913	0.929	0.905	0.929	1,157,790	0.9154	-1.67%
2020-09-04	0	1.200	1.190	1.200	1.160	1.200	2,644,000	3,125,180	1.1820	0.929	0.921	0.929	0.898	0.929	3,416,514	0.9147	0.84%
2020-09-03	0	1.190	1.190	1.210	1.180	1.210	640,000	766,180	1.1972	0.921	0.921	0.936	0.913	0.936	826,993	0.9265	0.00%
2020-09-02	0	1.190	1.190	1.210	1.180	1.210	1,566,000	1,872,600	1.1958	0.921	0.921	0.936	0.913	0.936	2,023,548	0.9254	-1.65%
2020-09-01	0	1.210	1.190	1.210	1.180	1.210	1,700,000	2,035,780	1.1975	0.936	0.921	0.936	0.913	0.936	2,196,700	0.9267	2.54%
2020-08-31	0	1.180	1.180	1.200	1.180	1.230	2,316,000	2,782,120	1.2013	0.913	0.913	0.929	0.913	0.952	2,992,680	0.9296	-2.48%
2020-08-28	0	1.210	1.210	1.230	1.210	1.230	586,000	710,560	1.2126	0.936	0.936	0.952	0.936	0.952	757,215	0.9384	-1.63%
2020-08-27	0	1.230	1.210	1.230	1.200	1.230	1,710,000	2,075,020	1.2135	0.952	0.936	0.952	0.929	0.952	2,209,621	0.9391	0.82%
2020-08-26	0	1.220	1.220	1.240	1.220	1.240	2,190,000	2,688,280	1.2275	0.944	0.944	0.960	0.944	0.960	2,829,866	0.9500	-1.61%
2020-08-25	0	1.240	1.240	1.250	1.240	1.260	1,714,000	2,139,220	1.2481	0.960	0.960	0.967	0.960	0.975	2,214,790	0.9659	-0.80%
2020-08-24	0	1.250	1.250	1.260	1.240	1.260	994,000	1,244,160	1.2517	0.967	0.967	0.975	0.960	0.975	1,284,423	0.9687	-0.79%
2020-08-21	0	1.260	1.250	1.260	1.250	1.270	1,827,000	2,303,080	1.2606	0.975	0.967	0.975	0.967	0.983	2,360,806	0.9755	-0.79%
2020-08-20	0	1.270	1.260	1.270	1.250	1.290	1,998,000	2,517,140	1.2598	0.983	0.975	0.983	0.967	0.998	2,581,768	0.9750	-1.55%
2020-08-19	0	1.290	1.270	1.290	1.250	1.290	414,000	528,380	1.2763	0.998	0.983	0.998	0.967	0.998	534,961	0.9877	0.00%
2020-08-18	0	1.290	1.280	1.290	1.260	1.290	1,428,000	1,816,880	1.2723	0.998	0.991	0.998	0.975	0.998	1,845,228	0.9846	1.57%
2020-08-17	0	1.270	1.270	1.280	1.260	1.280	3,510,000	4,450,560	1.2680	0.983	0.983	0.991	0.975	0.991	4,535,539	0.9813	0.79%
2020-08-14	0	1.260	1.260	1.270	1.250	1.270	1,030,000	1,299,130	1.2613	0.975	0.975	0.983	0.967	0.983	1,330,942	0.9761	-0.79%
2020-08-13	0	1.270	1.260	1.270	1.250	1.270	628,000	788,140	1.2550	0.983	0.975	0.983	0.967	0.983	811,487	0.9712	0.79%
2020-08-12	0	1.260	1.250	1.260	1.230	1.270	1,736,000	2,162,660	1.2458	0.975	0.967	0.975	0.952	0.983	2,243,218	0.9641	0.80%
2020-08-11	0	1.250	1.240	1.250	1.240	1.280	1,818,784	2,284,536	1.2561	0.967	0.960	0.967	0.960	0.991	2,350,190	0.9721	0.00%
2020-08-10	0	1.250	1.240	1.250	1.240	1.250	718,000	894,160	1.2453	0.967	0.960	0.967	0.960	0.967	927,783	0.9638	0.00%
2020-08-07	0	1.250	1.240	1.250	1.240	1.260	1,012,000	1,265,640	1.2506	0.967	0.960	0.967	0.960	0.975	1,307,682	0.9678	0.00%
2020-08-06	0	1.250	1.250	1.260	1.230	1.280	3,222,000	4,009,500	1.2444	0.967	0.967	0.975	0.952	0.991	4,163,392	0.9630	-2.34%
2020-08-05	0	1.280	1.270	1.280	1.260	1.280	1,928,000	2,439,460	1.2653	0.991	0.983	0.991	0.975	0.991	2,491,316	0.9792	0.79%
2020-08-04	0	1.270	1.270	1.280	1.240	1.280	1,184,000	1,494,120	1.2619	0.983	0.983	0.991	0.960	0.991	1,529,937	0.9766	0.79%
2020-08-03	0	1.260	1.240	1.260	1.240	1.280	1,624,000	2,045,380	1.2595	0.975	0.960	0.975	0.960	0.991	2,098,494	0.9747	-2.33%
2020-07-31	0	1.290	1.280	1.290	1.270	1.310	2,782,100	3,589,585	1.2902	0.998	0.991	0.998	0.983	1.014	3,594,964	0.9985	1.57%
2020-07-30	0	1.270	1.260	1.270	1.250	1.290	1,624,000	2,050,660	1.2627	0.983	0.975	0.983	0.967	0.998	2,098,494	0.9772	0.00%
2020-07-29	0	1.270	1.260	1.270	1.230	1.270	2,384,000	2,995,240	1.2564	0.983	0.975	0.983	0.952	0.983	3,080,548	0.9723	1.60%
2020-07-28	0	1.250	1.240	1.250	1.230	1.260	1,150,000	1,427,900	1.2417	0.967	0.960	0.967	0.952	0.975	1,486,003	0.9609	0.81%
2020-07-27	0	1.240	1.230	1.240	1.230	1.260	1,956,000	2,427,700	1.2412	0.960	0.952	0.960	0.952	0.975	2,527,497	0.9605	-1.59%
2020-07-24	0	1.260	1.260	1.270	1.200	1.320	10,659,000	13,237,310	1.2419	0.975	0.975	0.983	0.929	1.022	13,773,307	0.9611	-4.55%
2020-07-23	0	1.320	1.310	1.320	1.220	1.330	2,522,000	3,246,400	1.2872	1.022	1.014	1.022	0.944	1.029	3,258,869	0.9962	-0.75%
2020-07-22	0	1.330	1.320	1.330	1.320	1.360	1,858,000	2,489,620	1.3399	1.029	1.022	1.029	1.022	1.052	2,400,864	1.0370	-2.21%
2020-07-21	0	1.360	1.340	1.360	1.340	1.360	1,904,000	2,569,160	1.3493	1.052	1.037	1.052	1.037	1.052	2,460,304	1.0442	0.00%
2020-07-20	0	1.360	1.350	1.360	1.330	1.370	4,336,000	5,875,780	1.3551	1.052	1.045	1.052	1.029	1.060	5,602,876	1.0487	0.74%
2020-07-17	0	1.350	1.340	1.350	1.310	1.360	3,810,000	5,117,150	1.3431	1.045	1.037	1.045	1.014	1.052	4,923,192	1.0394	2.27%
2020-07-16	0	1.320	1.310	1.320	1.300	1.350	3,196,400	4,219,652	1.3201	1.022	1.014	1.022	1.006	1.045	4,130,312	1.0216	-0.75%
2020-07-15	0	1.330	1.330	1.340	1.310	1.370	5,222,500	7,017,510	1.3437	1.029	1.029	1.037	1.014	1.060	6,748,391	1.0399	-2.21%
2020-07-14	0	1.360	1.350	1.360	1.300	1.360	6,692,000	8,916,440	1.3324	1.052	1.045	1.052	1.006	1.052	8,647,244	1.0311	-0.73%
2020-07-13	0	1.370	1.350	1.370	1.350	1.380	3,140,000	4,273,840	1.3611	1.060	1.045	1.060	1.045	1.068	4,057,434	1.0533	0.00%
2020-07-10	0	1.370	1.360	1.370	1.320	1.430	5,256,000	7,140,648	1.3586	1.060	1.052	1.060	1.022	1.107	6,791,679	1.0514	-2.84%
2020-07-09	0	1.410	1.410	1.420	1.400	1.450	3,236,000	4,593,160	1.4194	1.091	1.091	1.099	1.083	1.122	4,181,483	1.0985	-1.40%
2020-07-08	0	1.430	1.420	1.430	1.410	1.450	3,702,000	5,265,120	1.4222	1.107	1.099	1.107	1.091	1.122	4,783,637	1.1007	0.00%
2020-07-07	0	1.430	1.420	1.430	1.410	1.510	10,838,000	15,788,620	1.4568	1.107	1.099	1.107	1.091	1.169	14,004,607	1.1274	0.70%
2020-07-06	0	1.420	1.410	1.420	1.310	1.420	20,661,200	28,453,640	1.3772	1.099	1.091	1.099	1.014	1.099	26,697,913	1.0658	8.40%
2020-07-03	0	1.310	1.300	1.310	1.260	1.320	10,926,800	14,175,134	1.2973	1.014	1.006	1.014	0.975	1.022	14,119,352	1.0040	2.34%
2020-07-02	0	1.280	1.270	1.280	1.190	1.280	13,266,500	16,609,170	1.2520	0.991	0.983	0.991	0.921	0.991	17,142,657	0.9689	7.56%
2020-06-30	0	1.190	1.180	1.190	1.150	1.190	4,450,000	5,221,350	1.1733	0.921	0.913	0.921	0.890	0.921	5,750,185	0.9080	1.71%
2020-06-29	0	1.170	1.170	1.190	1.150	1.190	2,538,000	2,975,570	1.1724	0.905	0.905	0.921	0.890	0.921	3,279,543	0.9073	-0.85%
2020-06-26	0	1.180	1.160	1.180	1.140	1.180	1,324,000	1,536,810	1.1607	0.913	0.898	0.913	0.882	0.913	1,710,841	0.8983	3.51%
2020-06-24	0	1.140	1.140	1.160	1.130	1.170	2,834,000	3,263,200	1.1514	0.882	0.882	0.898	0.874	0.905	3,662,028	0.8911	-2.56%
2020-06-23	0	1.170	1.170	1.180	1.170	1.190	780,000	918,720	1.1778	0.905	0.905	0.913	0.905	0.921	1,007,898	0.9115	-2.50%
2020-06-22	0	1.200	1.190	1.200	1.180	1.210	2,358,000	2,829,460	1.1999	0.929	0.921	0.929	0.913	0.936	3,046,952	0.9286	-0.83%
2020-06-19	0	1.210	1.210	1.220	1.200	1.210	5,300,000	6,394,720	1.2066	0.936	0.936	0.944	0.929	0.936	6,848,534	0.9337	0.00%
2020-06-18	0	1.210	1.200	1.210	1.190	1.210	2,930,000	3,515,000	1.1997	0.936	0.929	0.936	0.921	0.936	3,786,077	0.9284	0.00%
2020-06-17	0	1.210	1.200	1.210	1.180	1.210	2,740,000	3,284,180	1.1986	0.936	0.929	0.936	0.913	0.936	3,540,563	0.9276	0.83%
2020-06-16	0	1.200	1.200	1.210	1.190	1.210	3,266,000	3,921,260	1.2006	0.929	0.929	0.936	0.921	0.936	4,220,248	0.9292	2.56%
2020-06-15	0	1.170	1.170	1.190	1.160	1.200	2,542,000	2,999,060	1.1798	0.905	0.905	0.921	0.898	0.929	3,284,712	0.9130	-1.68%
2020-06-12	0	1.190	1.180	1.190	1.150	1.190	3,678,000	4,287,540	1.1657	0.921	0.913	0.921	0.890	0.921	4,752,624	0.9021	0.85%
2020-06-11	0	1.180	1.170	1.180	1.160	1.190	1,932,000	2,267,520	1.1737	0.913	0.905	0.913	0.898	0.921	2,496,485	0.9083	0.85%
2020-06-10	0	1.170	1.170	1.190	1.170	1.210	2,118,000	2,513,380	1.1867	0.905	0.905	0.921	0.905	0.936	2,736,829	0.9184	-3.31%
2020-06-09	0	1.210	1.190	1.210	1.190	1.210	1,906,000	2,274,860	1.1935	0.936	0.921	0.936	0.921	0.936	2,462,888	0.9237	1.68%
2020-06-08	0	1.190	1.190	1.200	1.190	1.240	4,182,050	5,016,480	1.1995	0.921	0.921	0.929	0.921	0.960	5,403,946	0.9283	-0.83%
2020-06-05	0	1.200	1.200	1.210	1.190	1.220	2,728,307	3,288,456	1.2053	0.929	0.929	0.936	0.921	0.944	3,525,454	0.9328	-0.83%
2020-06-04	0	1.210	1.210	1.220	1.210	1.230	4,002,000	4,854,140	1.2129	0.936	0.936	0.944	0.936	0.952	5,171,290	0.9387	-0.82%
2020-06-03	0	1.220	1.220	1.230	1.210	1.240	2,448,000	2,990,130	1.2215	0.944	0.944	0.952	0.936	0.960	3,163,248	0.9453	0.00%
2020-06-02	0	1.220	1.210	1.220	1.190	1.230	8,910,000	10,727,280	1.2040	0.944	0.936	0.944	0.921	0.952	11,513,291	0.9317	1.67%
2020-06-01	0	1.200	1.190	1.200	1.100	1.210	14,150,000	16,471,600	1.1641	0.929	0.921	0.929	0.851	0.936	18,284,295	0.9009	9.09%
2020-05-29	0	1.100	1.090	1.100	1.090	1.110	3,314,000	3,646,140	1.1002	0.851	0.844	0.851	0.844	0.859	4,282,272	0.8514	-0.90%
2020-05-28	0	1.110	1.100	1.110	1.090	1.110	4,384,000	4,842,540	1.1046	0.859	0.851	0.859	0.844	0.859	5,664,901	0.8548	0.00%
2020-05-27	0	1.110	1.100	1.110	1.090	1.110	9,824,000	10,792,140	1.0985	0.859	0.851	0.859	0.844	0.859	12,694,340	0.8502	1.83%
2020-05-26	0	1.090	1.080	1.090	1.070	1.110	4,268,000	4,655,720	1.0908	0.844	0.836	0.844	0.828	0.859	5,515,008	0.8442	1.87%
2020-05-25	0	1.070	1.060	1.070	1.030	1.080	3,820,000	4,053,660	1.0612	0.828	0.820	0.828	0.797	0.836	4,936,114	0.8212	0.94%
2020-05-22	0	1.060	1.060	1.070	1.040	1.110	8,904,000	9,620,200	1.0804	0.820	0.820	0.828	0.805	0.859	11,505,538	0.8361	-6.19%
2020-05-21	0	1.270	1.260	1.270	1.260	1.290	6,136,000	7,838,600	1.2775	0.874	0.868	0.874	0.868	0.888	8,911,122	0.8796	-0.78%
2020-05-20	0	1.280	1.260	1.280	1.260	1.290	3,106,000	3,944,920	1.2701	0.881	0.868	0.881	0.868	0.888	4,510,747	0.8746	0.79%
2020-05-19	0	1.270	1.270	1.290	1.260	1.290	5,478,000	6,981,976	1.2745	0.874	0.874	0.888	0.868	0.888	7,955,529	0.8776	0.79%
2020-05-18	0	1.260	1.260	1.270	1.250	1.280	4,446,000	5,611,340	1.2621	0.868	0.868	0.874	0.861	0.881	6,456,788	0.8691	0.80%
2020-05-15	0	1.250	1.240	1.260	1.230	1.260	6,386,000	7,952,280	1.2453	0.861	0.854	0.868	0.847	0.868	9,274,190	0.8575	0.81%
2020-05-14	0	1.240	1.240	1.250	1.230	1.270	3,394,000	4,230,040	1.2463	0.854	0.854	0.861	0.847	0.874	4,929,001	0.8582	-1.59%
2020-05-13	0	1.260	1.260	1.270	1.250	1.280	3,406,000	4,295,800	1.2612	0.868	0.868	0.874	0.861	0.881	4,946,428	0.8685	-0.79%
2020-05-12	0	1.270	1.260	1.270	1.260	1.290	5,438,000	6,899,500	1.2688	0.874	0.868	0.874	0.868	0.888	7,897,439	0.8736	-1.55%
2020-05-11	0	1.290	1.280	1.290	1.270	1.290	5,620,000	7,214,680	1.2838	0.888	0.881	0.888	0.874	0.888	8,161,751	0.8840	0.78%
2020-05-08	0	1.280	1.270	1.280	1.270	1.290	4,832,000	6,188,180	1.2807	0.881	0.874	0.881	0.874	0.888	7,017,364	0.8818	0.79%
2020-05-07	0	1.270	1.260	1.270	1.260	1.270	2,280,000	2,882,120	1.2641	0.874	0.868	0.874	0.868	0.874	3,311,173	0.8704	0.79%
2020-05-06	0	1.260	1.260	1.270	1.250	1.270	1,762,000	2,222,480	1.2613	0.868	0.868	0.874	0.861	0.874	2,558,898	0.8685	0.80%
2020-05-05	0	1.250	1.250	1.270	1.250	1.270	904,000	1,135,320	1.2559	0.861	0.861	0.874	0.861	0.874	1,312,851	0.8648	0.00%
2020-05-04	0	1.250	1.240	1.260	1.240	1.260	2,992,000	3,730,440	1.2468	0.861	0.854	0.868	0.854	0.868	4,345,189	0.8585	-2.34%
2020-04-29	0	1.280	1.270	1.280	1.250	1.280	5,022,000	6,358,580	1.2661	0.881	0.874	0.881	0.861	0.881	7,293,295	0.8718	0.00%
2020-04-28	0	1.280	1.270	1.280	1.240	1.280	4,654,000	5,887,760	1.2651	0.881	0.874	0.881	0.854	0.881	6,758,860	0.8711	2.40%
2020-04-27	0	1.250	1.250	1.260	1.230	1.270	2,108,000	2,637,660	1.2513	0.861	0.861	0.868	0.847	0.874	3,061,383	0.8616	1.63%
2020-04-24	0	1.230	1.230	1.240	1.230	1.250	7,348,727	9,072,052	1.2345	0.847	0.847	0.854	0.847	0.861	10,672,328	0.8501	-0.81%
2020-04-23	0	1.240	1.240	1.250	1.230	1.260	7,744,000	9,565,130	1.2352	0.854	0.854	0.861	0.847	0.868	11,246,371	0.8505	-1.59%
2020-04-22	0	1.260	1.250	1.260	1.230	1.260	2,392,086	2,978,661	1.2452	0.868	0.861	0.868	0.847	0.868	3,473,952	0.8574	0.00%
2020-04-21	0	1.260	1.240	1.260	1.230	1.260	3,878,000	4,833,240	1.2463	0.868	0.854	0.868	0.847	0.868	5,631,899	0.8582	-0.79%
2020-04-20	0	1.270	1.260	1.270	1.250	1.270	3,516,000	4,444,120	1.2640	0.874	0.868	0.874	0.861	0.874	5,106,178	0.8703	1.60%
2020-04-17	0	1.250	1.250	1.260	1.240	1.270	9,824,000	12,327,160	1.2548	0.861	0.861	0.868	0.854	0.874	14,267,090	0.8640	-0.79%
2020-04-16	0	1.260	1.250	1.270	1.230	1.270	8,224,000	10,277,800	1.2497	0.868	0.861	0.874	0.847	0.874	11,943,460	0.8605	0.00%
2020-04-15	0	1.260	1.260	1.270	1.250	1.320	5,416,000	6,940,360	1.2815	0.868	0.868	0.874	0.861	0.909	7,865,489	0.8824	-3.82%
2020-04-14	0	1.310	1.290	1.310	1.270	1.320	6,416,200	8,364,414	1.3036	0.902	0.888	0.902	0.874	0.909	9,318,048	0.8977	2.34%
2020-04-09	0	1.280	1.270	1.280	1.260	1.290	4,660,000	5,939,860	1.2746	0.881	0.874	0.881	0.868	0.888	6,767,573	0.8777	0.79%
2020-04-08	0	1.270	1.260	1.270	1.250	1.280	4,354,000	5,523,460	1.2686	0.874	0.868	0.874	0.861	0.881	6,323,179	0.8735	0.79%
2020-04-07	0	1.260	1.260	1.270	1.250	1.290	9,680,000	12,243,060	1.2648	0.868	0.868	0.874	0.861	0.888	14,057,963	0.8709	-0.79%
2020-04-06	0	1.270	1.260	1.270	1.240	1.290	4,844,000	6,061,680	1.2514	0.874	0.868	0.874	0.854	0.888	7,034,791	0.8617	0.00%
2020-04-03	0	1.270	1.260	1.270	1.230	1.280	5,506,000	6,962,400	1.2645	0.874	0.868	0.874	0.847	0.881	7,996,193	0.8707	1.60%
2020-04-02	0	1.250	1.240	1.250	1.200	1.250	4,872,000	6,019,500	1.2355	0.861	0.854	0.861	0.826	0.861	7,075,454	0.8508	1.63%
2020-04-01	0	1.230	1.220	1.230	1.200	1.250	13,420,000	16,416,480	1.2233	0.847	0.840	0.847	0.826	0.861	19,489,449	0.8423	1.65%
2020-03-31	0	1.210	1.200	1.210	1.190	1.220	9,353,548	11,225,724	1.2002	0.833	0.826	0.833	0.819	0.840	13,583,867	0.8264	3.42%
2020-03-30	0	1.170	1.160	1.170	1.110	1.210	27,616,452	31,846,483	1.1532	0.806	0.799	0.806	0.764	0.833	40,106,516	0.7940	13.59%
2020-03-27	0	1.030	1.030	1.050	1.030	1.060	4,556,823	4,742,874	1.0408	0.709	0.709	0.723	0.709	0.730	6,617,733	0.7167	0.98%
2020-03-26	0	1.020	1.020	1.050	1.010	1.050	2,280,000	2,347,860	1.0298	0.702	0.702	0.723	0.695	0.723	3,311,173	0.7091	-0.97%
2020-03-25	0	1.030	1.020	1.030	1.000	1.030	3,766,000	3,823,560	1.0153	0.709	0.702	0.709	0.689	0.709	5,469,245	0.6991	5.10%
2020-03-24	0	0.980	0.970	0.980	0.970	1.000	2,283,000	2,248,850	0.9850	0.675	0.668	0.675	0.668	0.689	3,315,530	0.6783	3.16%
2020-03-23	0	0.950	0.950	0.960	0.920	0.970	1,982,000	1,877,060	0.9471	0.654	0.654	0.661	0.633	0.668	2,878,397	0.6521	-1.04%
2020-03-20	0	0.960	0.960	0.980	0.910	0.990	4,798,000	4,623,220	0.9636	0.661	0.661	0.675	0.627	0.682	6,967,986	0.6635	6.67%
2020-03-19	0	0.900	0.900	0.910	0.880	0.950	5,484,000	4,989,360	0.9098	0.620	0.620	0.627	0.606	0.654	7,964,243	0.6265	-6.25%
2020-03-18	0	0.960	0.940	0.960	0.940	1.010	8,214,000	8,055,140	0.9807	0.661	0.647	0.661	0.647	0.695	11,928,937	0.6753	-2.04%
2020-03-17	0	0.980	0.980	0.990	0.950	1.000	4,158,000	4,089,540	0.9835	0.675	0.675	0.682	0.654	0.689	6,038,534	0.6772	-2.00%
2020-03-16	0	1.000	1.000	1.010	0.990	1.060	4,708,000	4,803,460	1.0203	0.689	0.689	0.695	0.682	0.730	6,837,282	0.7025	-5.66%
2020-03-13	0	1.060	1.060	1.070	1.020	1.070	7,666,000	8,001,800	1.0438	0.730	0.730	0.737	0.702	0.737	11,133,094	0.7187	-4.50%
2020-03-12	0	1.110	1.100	1.110	1.100	1.140	2,924,000	3,263,230	1.1160	0.764	0.757	0.764	0.757	0.785	4,246,434	0.7685	-3.48%
2020-03-11	0	1.150	1.150	1.160	1.150	1.180	3,040,000	3,531,920	1.1618	0.792	0.792	0.799	0.792	0.813	4,414,898	0.8000	0.00%
2020-03-10	0	1.150	1.150	1.160	1.130	1.180	2,874,000	3,301,180	1.1486	0.792	0.792	0.799	0.778	0.813	4,173,821	0.7909	0.00%
2020-03-09	0	1.150	1.150	1.160	1.140	1.180	12,000,000	14,059,780	1.1716	0.792	0.792	0.799	0.785	0.813	17,427,227	0.8068	-3.36%
2020-03-06	0	1.190	1.190	1.200	1.180	1.200	1,594,000	1,898,180	1.1908	0.819	0.819	0.826	0.813	0.826	2,314,917	0.8200	-1.65%
2020-03-05	0	1.210	1.210	1.220	1.200	1.230	1,584,000	1,922,120	1.2135	0.833	0.833	0.840	0.826	0.847	2,300,394	0.8356	-0.82%
2020-03-04	0	1.220	1.210	1.220	1.180	1.230	3,146,000	3,805,040	1.2095	0.840	0.833	0.840	0.813	0.847	4,568,838	0.8328	1.67%
2020-03-03	0	1.200	1.190	1.210	1.190	1.230	1,228,000	1,481,180	1.2062	0.826	0.819	0.833	0.819	0.847	1,783,386	0.8305	-1.64%
2020-03-02	0	1.220	1.200	1.220	1.140	1.220	5,846,000	6,964,480	1.1913	0.840	0.826	0.840	0.785	0.840	8,489,964	0.8203	5.17%
2020-02-28	0	1.160	1.150	1.160	1.140	1.170	4,056,000	4,661,780	1.1494	0.799	0.792	0.799	0.785	0.806	5,890,403	0.7914	-1.69%
2020-02-27	0	1.180	1.180	1.190	1.160	1.190	1,644,000	1,933,300	1.1760	0.813	0.813	0.819	0.799	0.819	2,387,530	0.8097	-0.84%
2020-02-26	0	1.190	1.170	1.190	1.150	1.190	1,016,000	1,190,620	1.1719	0.819	0.806	0.819	0.792	0.819	1,475,505	0.8069	2.59%
2020-02-25	0	1.160	1.160	1.170	1.150	1.180	3,358,000	3,899,520	1.1613	0.799	0.799	0.806	0.792	0.813	4,876,719	0.7996	-0.85%
2020-02-24	0	1.170	1.170	1.180	1.160	1.190	2,080,452	2,443,677	1.1746	0.806	0.806	0.813	0.799	0.819	3,021,376	0.8088	-2.50%
2020-02-21	0	1.200	1.190	1.200	1.190	1.220	1,400,000	1,671,620	1.1940	0.826	0.819	0.826	0.819	0.840	2,033,177	0.8222	-0.83%
2020-02-20	0	1.210	1.200	1.210	1.200	1.210	1,751,572	2,103,339	1.2008	0.833	0.826	0.833	0.826	0.833	2,543,754	0.8269	0.00%
2020-02-19	0	1.210	1.200	1.210	1.200	1.230	2,907,632	3,518,229	1.2100	0.833	0.826	0.833	0.826	0.847	4,222,664	0.8332	0.83%
2020-02-18	0	1.200	1.200	1.210	1.210	1.240	1,554,000	1,893,160	1.2182	0.826	0.826	0.833	0.833	0.854	2,256,826	0.8389	-3.23%
2020-02-17	0	1.240	1.240	1.250	1.240	1.250	1,028,000	1,278,100	1.2433	0.854	0.854	0.861	0.854	0.861	1,492,932	0.8561	0.00%
2020-02-14	0	1.240	1.240	1.260	1.240	1.260	550,000	687,120	1.2493	0.854	0.854	0.868	0.854	0.868	798,748	0.8602	-0.80%
2020-02-13	0	1.250	1.240	1.250	1.230	1.260	906,000	1,126,580	1.2435	0.861	0.854	0.861	0.847	0.868	1,315,756	0.8562	0.00%
2020-02-12	0	1.250	1.230	1.250	1.210	1.260	2,242,000	2,783,500	1.2415	0.861	0.847	0.861	0.833	0.868	3,255,987	0.8549	1.63%
2020-02-11	0	1.230	1.210	1.230	1.190	1.240	3,206,000	3,915,320	1.2212	0.847	0.833	0.847	0.819	0.854	4,655,974	0.8409	2.50%
2020-02-10	0	1.200	1.190	1.200	1.170	1.200	2,014,000	2,395,380	1.1894	0.826	0.819	0.826	0.806	0.826	2,924,870	0.8190	0.84%
2020-02-07	0	1.190	1.180	1.190	1.160	1.190	3,450,000	4,052,700	1.1747	0.819	0.813	0.819	0.799	0.819	5,010,328	0.8089	-1.65%
2020-02-06	0	1.210	1.190	1.210	1.170	1.220	2,648,000	3,159,120	1.1930	0.833	0.819	0.833	0.806	0.840	3,845,608	0.8215	2.54%
2020-02-05	0	1.180	1.150	1.180	1.150	1.190	3,506,000	4,075,580	1.1625	0.813	0.792	0.813	0.792	0.819	5,091,655	0.8004	0.00%
2020-02-04	0	1.180	1.160	1.180	1.160	1.190	2,026,000	2,371,860	1.1707	0.813	0.799	0.813	0.799	0.819	2,942,297	0.8061	1.72%
2020-02-03	0	1.160	1.150	1.160	1.120	1.170	3,960,000	4,544,800	1.1477	0.799	0.792	0.799	0.771	0.806	5,750,985	0.7903	-0.85%
2020-01-31	0	1.170	1.170	1.180	1.140	1.220	3,430,000	4,058,060	1.1831	0.806	0.806	0.813	0.785	0.840	4,981,282	0.8147	1.74%
2020-01-30	0	1.150	1.150	1.170	1.110	1.220	5,515,400	6,381,322	1.1570	0.792	0.792	0.806	0.764	0.840	8,009,844	0.7967	-6.50%
2020-01-29	0	1.230	1.220	1.230	1.220	1.260	3,958,000	4,876,260	1.2320	0.847	0.840	0.847	0.840	0.868	5,748,081	0.8483	-4.65%
2020-01-24	0	1.290	1.280	1.290	1.270	1.290	812,000	1,038,430	1.2789	0.888	0.881	0.888	0.874	0.888	1,179,242	0.8806	0.00%
2020-01-23	0	1.290	1.270	1.290	1.260	1.310	4,642,000	5,939,260	1.2795	0.888	0.874	0.888	0.868	0.902	6,741,432	0.8810	-1.53%
2020-01-22	0	1.310	1.310	1.320	1.280	1.320	2,346,000	3,045,660	1.2982	0.902	0.902	0.909	0.881	0.909	3,407,023	0.8939	1.55%
2020-01-21	0	1.290	1.280	1.290	1.280	1.340	6,264,000	8,155,940	1.3020	0.888	0.881	0.888	0.881	0.923	9,097,013	0.8966	-4.44%
2020-01-20	0	1.350	1.340	1.350	1.330	1.370	2,478,000	3,351,000	1.3523	0.930	0.923	0.930	0.916	0.943	3,598,722	0.9312	-0.74%
2020-01-17	0	1.360	1.340	1.360	1.340	1.360	2,808,103	3,800,515	1.3534	0.936	0.923	0.936	0.923	0.936	4,078,121	0.9319	1.49%
2020-01-16	0	1.340	1.340	1.350	1.320	1.360	5,528,000	7,424,800	1.3431	0.923	0.923	0.930	0.909	0.936	8,028,143	0.9248	0.75%
2020-01-15	0	1.330	1.310	1.330	1.310	1.330	1,611,000	2,117,130	1.3142	0.916	0.902	0.916	0.902	0.916	2,339,605	0.9049	0.00%
2020-01-14	0	1.330	1.310	1.330	1.320	1.330	2,071,000	2,740,690	1.3234	0.916	0.902	0.916	0.909	0.916	3,007,649	0.9112	0.76%
2020-01-13	0	1.320	1.310	1.320	1.300	1.320	2,459,000	3,230,880	1.3139	0.909	0.902	0.909	0.895	0.909	3,571,129	0.9047	1.54%
2020-01-10	0	1.300	1.300	1.310	1.290	1.320	5,821,184	7,568,263	1.3001	0.895	0.895	0.902	0.888	0.909	8,453,925	0.8952	-0.76%
2020-01-09	0	1.310	1.300	1.310	1.290	1.310	2,210,000	2,884,850	1.3054	0.902	0.895	0.902	0.888	0.902	3,209,514	0.8988	0.77%
2020-01-08	0	1.300	1.300	1.310	1.280	1.330	8,104,000	10,542,420	1.3009	0.895	0.895	0.902	0.881	0.916	11,769,188	0.8958	-2.26%
2020-01-07	0	1.330	1.330	1.340	1.300	1.370	15,484,000	20,616,320	1.3315	0.916	0.916	0.923	0.895	0.943	22,486,932	0.9168	8.13%
2020-01-06	0	1.230	1.220	1.230	1.210	1.240	2,310,000	2,829,100	1.2247	0.847	0.840	0.847	0.833	0.854	3,354,741	0.8433	0.00%
2020-01-03	0	1.230	1.220	1.230	1.220	1.250	1,466,000	1,812,460	1.2363	0.847	0.840	0.847	0.840	0.861	2,129,026	0.8513	-0.81%
2020-01-02	0	1.240	1.230	1.240	1.220	1.250	2,386,000	2,949,200	1.2360	0.854	0.847	0.854	0.840	0.861	3,465,114	0.8511	1.64%
2019-12-31	0	1.220	1.210	1.220	1.210	1.230	278,000	338,880	1.2190	0.840	0.833	0.840	0.833	0.847	403,731	0.8394	0.00%
2019-12-30	0	1.220	1.210	1.220	1.200	1.250	2,852,000	3,499,200	1.2269	0.840	0.833	0.840	0.826	0.861	4,141,871	0.8448	0.83%
2019-12-27	0	1.210	1.200	1.210	1.190	1.220	2,508,400	3,016,268	1.2025	0.833	0.826	0.833	0.819	0.840	3,642,871	0.8280	1.68%
2019-12-24	0	1.190	1.190	1.200	1.180	1.200	1,826,000	2,173,960	1.1906	0.819	0.819	0.826	0.813	0.826	2,651,843	0.8198	0.00%
2019-12-23	0	1.190	1.180	1.190	1.180	1.210	3,594,000	4,287,760	1.1930	0.819	0.813	0.819	0.813	0.833	5,219,455	0.8215	0.00%
2019-12-20	0	1.190	1.180	1.190	1.180	1.190	828,000	983,480	1.1878	0.819	0.813	0.819	0.813	0.819	1,202,479	0.8179	0.00%
2019-12-19	0	1.190	1.180	1.190	1.180	1.200	1,092,000	1,299,220	1.1898	0.819	0.813	0.819	0.813	0.826	1,585,878	0.8192	-0.83%
2019-12-18	0	1.200	1.190	1.200	1.180	1.200	1,324,054	1,572,401	1.1876	0.826	0.819	0.826	0.813	0.826	1,922,883	0.8177	0.84%
2019-12-17	0	1.190	1.180	1.190	1.170	1.190	2,568,000	3,038,340	1.1832	0.819	0.813	0.819	0.806	0.819	3,729,427	0.8147	0.85%
2019-12-16	0	1.180	1.180	1.190	1.160	1.190	1,340,000	1,580,900	1.1798	0.813	0.813	0.819	0.799	0.819	1,946,040	0.8124	0.00%
2019-12-13	0	1.180	1.170	1.180	1.170	1.190	2,623,000	3,086,700	1.1768	0.813	0.806	0.813	0.806	0.819	3,809,301	0.8103	0.85%
2019-12-12	0	1.170	1.160	1.170	1.150	1.180	1,442,000	1,674,020	1.1609	0.806	0.799	0.806	0.792	0.813	2,094,172	0.7994	0.00%
2019-12-11	0	1.170	1.160	1.170	1.150	1.180	1,242,000	1,446,960	1.1650	0.806	0.799	0.806	0.792	0.813	1,803,718	0.8022	0.86%
2019-12-10	0	1.160	1.150	1.160	1.150	1.170	304,000	351,600	1.1566	0.799	0.792	0.799	0.792	0.806	441,490	0.7964	-0.85%
2019-12-09	0	1.170	1.150	1.170	1.140	1.170	1,524,000	1,765,040	1.1582	0.806	0.792	0.806	0.785	0.806	2,213,258	0.7975	2.63%
2019-12-06	0	1.140	1.130	1.140	1.130	1.160	1,078,100	1,228,751	1.1397	0.785	0.778	0.785	0.778	0.799	1,565,691	0.7848	0.00%
2019-12-05	0	1.140	1.140	1.160	1.140	1.170	726,000	835,760	1.1512	0.785	0.785	0.799	0.785	0.806	1,054,347	0.7927	-1.72%
2019-12-04	0	1.160	1.150	1.160	1.130	1.160	732,000	838,120	1.1450	0.799	0.792	0.799	0.778	0.799	1,063,061	0.7884	0.87%
2019-12-03	0	1.150	1.140	1.160	1.140	1.160	678,000	783,680	1.1559	0.792	0.785	0.799	0.785	0.799	984,638	0.7959	0.00%
2019-12-02	0	1.150	1.150	1.160	1.140	1.170	1,296,000	1,491,240	1.1506	0.792	0.792	0.799	0.785	0.806	1,882,141	0.7923	1.77%
2019-11-29	0	1.130	1.120	1.130	1.120	1.150	1,286,000	1,460,960	1.1360	0.778	0.771	0.778	0.771	0.792	1,867,618	0.7823	-0.88%
2019-11-28	0	1.140	1.130	1.140	1.120	1.140	1,286,000	1,449,740	1.1273	0.785	0.778	0.785	0.771	0.785	1,867,618	0.7763	0.88%
2019-11-27	0	1.130	1.120	1.130	1.110	1.160	2,100,000	2,393,360	1.1397	0.778	0.771	0.778	0.764	0.799	3,049,765	0.7848	-2.59%
2019-11-26	0	1.160	1.130	1.160	1.130	1.160	1,154,627	1,325,403	1.1479	0.799	0.778	0.799	0.778	0.799	1,676,829	0.7904	1.75%
2019-11-25	0	1.140	1.140	1.150	1.130	1.170	1,636,000	1,886,900	1.1534	0.785	0.785	0.792	0.778	0.806	2,375,912	0.7942	-0.87%
2019-11-22	0	1.150	1.120	1.150	1.120	1.150	912,000	1,030,760	1.1302	0.792	0.771	0.792	0.771	0.792	1,324,469	0.7782	3.60%
2019-11-21	0	1.110	1.110	1.130	1.110	1.130	1,006,000	1,120,500	1.1138	0.764	0.764	0.778	0.764	0.778	1,460,983	0.7669	-0.89%
2019-11-20	0	1.120	1.120	1.130	1.120	1.150	150,000	168,200	1.1213	0.771	0.771	0.778	0.771	0.792	217,840	0.7721	-0.88%
2019-11-19	0	1.130	1.130	1.140	1.110	1.150	856,000	970,280	1.1335	0.778	0.778	0.785	0.764	0.792	1,243,142	0.7805	0.89%
2019-11-18	0	1.120	1.110	1.120	1.110	1.130	420,000	470,720	1.1208	0.771	0.764	0.771	0.764	0.778	609,953	0.7717	0.00%
2019-11-15	0	1.120	1.120	1.130	1.120	1.140	708,000	796,540	1.1251	0.771	0.771	0.778	0.771	0.785	1,028,206	0.7747	0.00%
2019-11-14	0	1.120	1.120	1.140	1.120	1.150	164,000	184,940	1.1277	0.771	0.771	0.785	0.771	0.792	238,172	0.7765	-0.88%
2019-11-13	0	1.130	1.120	1.140	1.110	1.150	818,000	934,180	1.1420	0.778	0.771	0.785	0.764	0.792	1,187,956	0.7864	-0.88%
2019-11-12	0	1.140	1.130	1.140	1.120	1.160	730,000	826,620	1.1324	0.785	0.778	0.785	0.771	0.799	1,060,156	0.7797	0.88%
2019-11-11	0	1.130	1.130	1.140	1.130	1.170	2,158,000	2,467,400	1.1434	0.778	0.778	0.785	0.778	0.806	3,133,996	0.7873	-2.59%
2019-11-08	0	1.160	1.160	1.170	1.160	1.190	998,000	1,163,960	1.1663	0.799	0.799	0.806	0.799	0.819	1,449,364	0.8031	-0.85%
2019-11-07	0	1.170	1.170	1.180	1.160	1.180	1,110,000	1,308,400	1.1787	0.806	0.806	0.813	0.799	0.813	1,612,019	0.8117	0.00%
2019-11-06	0	1.170	1.160	1.180	1.150	1.190	2,918,000	3,405,700	1.1671	0.806	0.799	0.813	0.792	0.819	4,237,721	0.8037	2.63%
2019-11-05	0	1.140	1.140	1.150	1.120	1.150	3,218,000	3,680,100	1.1436	0.785	0.785	0.792	0.771	0.792	4,673,401	0.7875	0.88%
2019-11-04	0	1.130	1.120	1.130	1.120	1.140	1,656,000	1,875,260	1.1324	0.778	0.771	0.778	0.771	0.785	2,404,957	0.7797	0.00%
2019-11-01	0	1.130	1.120	1.130	1.110	1.140	1,924,000	2,161,920	1.1237	0.778	0.771	0.778	0.764	0.785	2,794,165	0.7737	1.80%
2019-10-31	0	1.110	1.110	1.120	1.110	1.120	372,000	414,960	1.1155	0.764	0.764	0.771	0.764	0.771	540,244	0.7681	-0.89%
2019-10-30	0	1.120	1.110	1.120	1.110	1.120	548,000	612,440	1.1176	0.771	0.764	0.771	0.764	0.771	795,843	0.7695	1.82%
2019-10-29	0	1.100	1.100	1.120	1.100	1.130	2,404,000	2,684,540	1.1167	0.757	0.757	0.771	0.757	0.778	3,491,255	0.7689	0.92%
2019-10-28	0	1.090	1.090	1.100	1.090	1.110	1,422,000	1,555,680	1.0940	0.751	0.751	0.757	0.751	0.764	2,065,126	0.7533	-0.91%
2019-10-25	0	1.100	1.100	1.110	1.100	1.110	310,000	342,290	1.1042	0.757	0.757	0.764	0.757	0.764	450,203	0.7603	-0.90%
2019-10-24	0	1.110	1.100	1.110	1.100	1.110	490,000	540,850	1.1038	0.764	0.757	0.764	0.757	0.764	711,612	0.7600	0.91%
2019-10-23	0	1.100	1.100	1.110	1.100	1.110	246,020	271,062	1.1018	0.757	0.757	0.764	0.757	0.764	357,287	0.7587	0.00%
2019-10-22	0	1.100	1.100	1.110	1.090	1.110	554,000	609,420	1.1000	0.757	0.757	0.764	0.751	0.764	804,557	0.7575	0.92%
2019-10-21	0	1.090	1.090	1.110	1.090	1.110	696,000	765,900	1.1004	0.751	0.751	0.764	0.751	0.764	1,010,779	0.7577	-0.91%
2019-10-18	0	1.100	1.100	1.110	1.090	1.130	1,328,000	1,472,820	1.1091	0.757	0.757	0.764	0.751	0.778	1,928,613	0.7637	-1.79%
2019-10-17	0	1.120	1.110	1.120	1.110	1.130	326,000	363,840	1.1161	0.771	0.764	0.771	0.764	0.778	473,440	0.7685	0.90%
2019-10-16	0	1.110	1.110	1.120	1.090	1.150	3,016,000	3,375,540	1.1192	0.764	0.764	0.771	0.751	0.792	4,380,043	0.7707	0.00%
2019-10-15	0	1.110	1.090	1.110	1.090	1.120	3,106,000	3,419,840	1.1010	0.764	0.751	0.764	0.751	0.771	4,510,747	0.7582	2.78%
2019-10-14	0	1.080	1.080	1.090	1.080	1.100	670,000	730,300	1.0900	0.744	0.744	0.751	0.744	0.757	973,020	0.7505	-0.92%
2019-10-11	0	1.090	1.090	1.100	1.080	1.100	1,726,000	1,881,960	1.0904	0.751	0.751	0.757	0.744	0.757	2,506,616	0.7508	0.93%
2019-10-10	0	1.080	1.060	1.080	1.060	1.090	1,250,000	1,336,200	1.0690	0.744	0.730	0.744	0.730	0.751	1,815,336	0.7361	0.93%
2019-10-09	0	1.070	1.070	1.080	1.060	1.090	1,454,000	1,564,400	1.0759	0.737	0.737	0.744	0.730	0.751	2,111,599	0.7409	0.00%
2019-10-08	0	1.070	1.060	1.070	1.060	1.090	1,400,000	1,491,460	1.0653	0.737	0.730	0.737	0.730	0.751	2,033,177	0.7336	-1.83%
2019-10-04	0	1.090	1.060	1.090	1.050	1.100	858,000	928,160	1.0818	0.751	0.730	0.751	0.723	0.757	1,246,047	0.7449	1.87%
2019-10-03	0	1.070	1.070	1.090	1.070	1.090	233,000	251,620	1.0799	0.737	0.737	0.751	0.737	0.751	338,379	0.7436	-0.93%
2019-10-02	0	1.080	1.080	1.100	1.070	1.110	828,000	899,402	1.0862	0.744	0.744	0.757	0.737	0.764	1,202,479	0.7480	0.00%
2019-09-30	0	1.080	1.060	1.080	1.060	1.090	356,000	382,340	1.0740	0.744	0.730	0.744	0.730	0.751	517,008	0.7395	1.89%
2019-09-27	0	1.060	1.060	1.080	1.060	1.080	1,364,000	1,457,744	1.0687	0.730	0.730	0.744	0.730	0.744	1,980,895	0.7359	-0.93%
2019-09-26	0	1.070	1.060	1.070	1.060	1.080	774,000	825,540	1.0666	0.737	0.730	0.737	0.730	0.744	1,124,056	0.7344	1.90%
2019-09-25	0	1.050	1.050	1.070	1.050	1.070	1,460,000	1,551,142	1.0624	0.723	0.723	0.737	0.723	0.737	2,120,313	0.7316	-3.67%
2019-09-24	0	1.090	1.070	1.090	1.070	1.090	366,000	395,244	1.0799	0.751	0.737	0.751	0.737	0.751	531,530	0.7436	0.93%
2019-09-23	0	1.080	1.070	1.090	1.070	1.090	250,000	269,880	1.0795	0.744	0.737	0.751	0.737	0.751	363,067	0.7433	-0.92%
2019-09-20	0	1.090	1.080	1.090	1.090	1.100	868,000	946,580	1.0905	0.751	0.744	0.751	0.751	0.757	1,260,569	0.7509	0.93%
2019-09-19	0	1.080	1.080	1.100	1.070	1.100	1,722,000	1,864,580	1.0828	0.744	0.744	0.757	0.737	0.757	2,500,807	0.7456	-1.82%
2019-09-18	0	1.100	1.090	1.100	1.090	1.140	3,712,000	4,129,730	1.1125	0.757	0.751	0.757	0.751	0.785	5,390,822	0.7661	-1.79%
2019-09-17	0	1.120	1.120	1.130	1.110	1.150	3,636,000	4,102,710	1.1284	0.771	0.771	0.778	0.764	0.792	5,280,450	0.7770	-0.88%
2019-09-16	0	1.130	1.120	1.130	1.100	1.130	1,240,000	1,387,050	1.1186	0.778	0.771	0.778	0.757	0.778	1,800,813	0.7702	0.89%
2019-09-13	0	1.120	1.110	1.120	1.080	1.120	2,714,000	2,990,540	1.1019	0.771	0.764	0.771	0.744	0.771	3,941,458	0.7587	2.75%
2019-09-12	0	1.090	1.090	1.100	1.090	1.140	2,680,000	2,982,360	1.1128	0.751	0.751	0.757	0.751	0.785	3,892,081	0.7663	-0.91%
2019-09-11	0	1.100	1.100	1.110	1.080	1.110	1,256,000	1,375,860	1.0954	0.757	0.757	0.764	0.744	0.764	1,824,050	0.7543	0.92%
2019-09-10	0	1.090	1.090	1.110	1.070	1.100	1,494,000	1,626,600	1.0888	0.751	0.751	0.764	0.737	0.757	2,169,690	0.7497	1.87%
2019-09-09	0	1.070	1.070	1.080	1.070	1.090	934,000	1,010,020	1.0814	0.737	0.737	0.744	0.737	0.751	1,356,419	0.7446	-0.93%
2019-09-06	0	1.080	1.080	1.100	1.070	1.090	1,558,000	1,686,520	1.0825	0.744	0.744	0.757	0.737	0.751	2,262,635	0.7454	0.93%
2019-09-05	0	1.070	1.070	1.080	1.050	1.070	2,916,000	3,110,160	1.0666	0.737	0.737	0.744	0.723	0.737	4,234,816	0.7344	1.90%
2019-09-04	0	1.050	1.040	1.050	1.030	1.070	2,592,000	2,720,700	1.0497	0.723	0.716	0.723	0.709	0.737	3,764,281	0.7228	1.94%
2019-09-03	0	1.030	1.030	1.040	1.030	1.050	456,000	473,640	1.0387	0.709	0.709	0.716	0.709	0.723	662,235	0.7152	-0.96%
2019-09-02	0	1.040	1.030	1.050	1.020	1.060	1,174,000	1,220,920	1.0400	0.716	0.709	0.723	0.702	0.730	1,704,964	0.7161	1.96%
2019-08-30	0	1.020	1.020	1.040	1.020	1.040	1,658,989	1,704,439	1.0274	0.702	0.702	0.716	0.702	0.716	2,409,298	0.7074	-0.97%
2019-08-29	0	1.030	1.020	1.040	1.010	1.050	1,656,000	1,696,700	1.0246	0.709	0.702	0.716	0.695	0.723	2,404,957	0.7055	0.00%
2019-08-28	0	1.030	1.020	1.040	1.020	1.040	554,000	570,040	1.0290	0.709	0.702	0.716	0.702	0.716	804,557	0.7085	0.98%
2019-08-27	0	1.020	1.020	1.040	1.020	1.040	1,320,000	1,359,904	1.0302	0.702	0.702	0.716	0.702	0.716	1,916,995	0.7094	-0.97%
2019-08-26	0	1.030	1.020	1.030	1.010	1.030	998,000	1,016,120	1.0182	0.709	0.702	0.709	0.695	0.709	1,449,364	0.7011	-0.96%
2019-08-23	0	1.040	1.030	1.040	1.030	1.050	1,895,000	1,960,360	1.0345	0.716	0.709	0.716	0.709	0.723	2,752,050	0.7123	-0.95%
2019-08-22	0	1.050	1.040	1.050	1.030	1.050	1,326,000	1,380,480	1.0411	0.723	0.716	0.723	0.709	0.723	1,925,709	0.7169	-0.94%
2019-08-21	0	1.060	1.050	1.060	1.040	1.070	3,982,000	4,186,240	1.0513	0.730	0.723	0.730	0.716	0.737	5,782,935	0.7239	0.00%
2019-08-20	0	1.060	1.050	1.060	1.040	1.090	894,000	950,280	1.0630	0.730	0.723	0.730	0.716	0.751	1,298,328	0.7319	-2.75%
2019-08-19	0	1.090	1.070	1.090	1.050	1.100	5,052,000	5,419,040	1.0727	0.751	0.737	0.751	0.723	0.757	7,336,863	0.7386	6.86%
2019-08-16	0	1.020	1.020	1.040	1.020	1.050	266,000	275,440	1.0355	0.702	0.702	0.716	0.702	0.723	386,304	0.7130	-1.92%
2019-08-15	0	1.040	1.030	1.040	1.000	1.050	1,972,000	2,009,680	1.0191	0.716	0.709	0.716	0.689	0.723	2,863,874	0.7017	2.97%
2019-08-14	0	1.010	1.010	1.020	1.010	1.030	834,000	851,040	1.0204	0.695	0.695	0.702	0.695	0.709	1,211,192	0.7026	0.00%
2019-08-13	0	1.010	1.010	1.020	1.000	1.030	1,642,000	1,658,720	1.0102	0.695	0.695	0.702	0.689	0.709	2,384,626	0.6956	-1.94%
2019-08-12	0	1.030	1.010	1.030	1.010	1.030	536,000	547,580	1.0216	0.709	0.695	0.709	0.695	0.709	778,416	0.7035	1.98%
2019-08-09	0	1.010	1.010	1.020	1.010	1.060	2,462,000	2,521,940	1.0243	0.695	0.695	0.702	0.695	0.730	3,575,486	0.7053	-3.81%
2019-08-08	0	1.050	1.040	1.060	1.030	1.070	376,000	392,980	1.0452	0.723	0.716	0.730	0.709	0.737	546,053	0.7197	1.94%
2019-08-07	0	1.030	1.020	1.030	1.020	1.050	488,000	504,260	1.0333	0.709	0.702	0.709	0.702	0.723	708,707	0.7115	0.98%
2019-08-06	0	1.020	1.020	1.040	1.000	1.040	1,910,000	1,943,860	1.0177	0.702	0.702	0.716	0.689	0.716	2,773,834	0.7008	-1.92%
2019-08-05	0	1.040	1.040	1.050	1.040	1.080	2,460,100	2,597,832	1.0560	0.716	0.716	0.723	0.716	0.744	3,572,727	0.7271	-4.59%
2019-08-02	0	1.090	1.090	1.100	1.090	1.110	1,544,000	1,697,240	1.0992	0.751	0.751	0.757	0.751	0.764	2,242,303	0.7569	-2.68%
2019-08-01	0	1.120	1.120	1.130	1.110	1.130	898,000	1,005,160	1.1193	0.771	0.771	0.778	0.764	0.778	1,304,138	0.7707	0.00%
2019-07-31	0	1.120	1.120	1.130	1.120	1.140	1,760,000	1,983,300	1.1269	0.771	0.771	0.778	0.771	0.785	2,555,993	0.7759	-0.88%
2019-07-30	0	1.130	1.130	1.150	1.130	1.170	3,084,000	3,538,800	1.1475	0.778	0.778	0.792	0.778	0.806	4,478,797	0.7901	0.00%
2019-07-29	0	1.130	1.130	1.140	1.120	1.140	6,660,000	7,525,380	1.1299	0.778	0.778	0.785	0.771	0.785	9,672,111	0.7780	-0.88%
2019-07-26	0	1.140	1.140	1.150	1.130	1.150	814,000	928,020	1.1401	0.785	0.785	0.792	0.778	0.792	1,182,147	0.7850	0.00%
2019-07-25	0	1.140	1.140	1.150	1.130	1.150	934,000	1,064,100	1.1393	0.785	0.785	0.792	0.778	0.792	1,356,419	0.7845	-0.87%
2019-07-24	0	1.150	1.140	1.150	1.140	1.150	1,782,000	2,036,160	1.1426	0.792	0.785	0.792	0.785	0.792	2,587,943	0.7868	0.88%
2019-07-23	0	1.140	1.140	1.160	1.140	1.160	1,616,000	1,863,160	1.1529	0.785	0.785	0.799	0.785	0.799	2,346,867	0.7939	-1.72%
2019-07-22	0	1.160	1.150	1.160	1.140	1.160	2,164,000	2,502,700	1.1565	0.799	0.792	0.799	0.785	0.799	3,142,710	0.7964	-0.85%
2019-07-19	0	1.170	1.160	1.170	1.150	1.170	1,412,000	1,641,100	1.1623	0.806	0.799	0.806	0.792	0.806	2,050,604	0.8003	1.74%
2019-07-18	0	1.150	1.150	1.160	1.140	1.170	1,780,000	2,057,400	1.1558	0.792	0.792	0.799	0.785	0.806	2,585,039	0.7959	-1.71%
2019-07-17	0	1.170	1.170	1.180	1.160	1.180	852,000	998,480	1.1719	0.806	0.806	0.813	0.799	0.813	1,237,333	0.8070	0.00%
2019-07-16	0	1.170	1.170	1.180	1.170	1.200	1,276,000	1,500,500	1.1759	0.806	0.806	0.813	0.806	0.826	1,853,095	0.8097	-0.85%
2019-07-15	0	1.180	1.180	1.190	1.170	1.210	2,450,000	2,923,040	1.1931	0.813	0.813	0.819	0.806	0.833	3,558,059	0.8215	0.00%
2019-07-12	0	1.180	1.180	1.190	1.160	1.190	1,838,000	2,163,860	1.1773	0.813	0.813	0.819	0.799	0.819	2,669,270	0.8107	1.72%
2019-07-11	0	1.160	1.160	1.170	1.160	1.180	1,396,688	1,630,957	1.1677	0.799	0.799	0.806	0.799	0.813	2,028,367	0.8041	0.87%
2019-07-10	0	1.150	1.150	1.160	1.140	1.170	958,000	1,105,660	1.1541	0.792	0.792	0.799	0.785	0.806	1,391,274	0.7947	0.00%
2019-07-09	0	1.150	1.140	1.160	1.140	1.150	858,000	982,640	1.1453	0.792	0.785	0.799	0.785	0.792	1,246,047	0.7886	0.00%
2019-07-08	0	1.150	1.150	1.170	1.140	1.190	1,442,000	1,667,560	1.1564	0.792	0.792	0.806	0.785	0.819	2,094,172	0.7963	-2.54%
2019-07-05	0	1.180	1.180	1.190	1.180	1.200	846,000	1,007,540	1.1909	0.813	0.813	0.819	0.813	0.826	1,228,620	0.8201	-2.48%
2019-07-04	0	1.210	1.200	1.210	1.190	1.240	1,942,000	2,365,000	1.2178	0.833	0.826	0.833	0.819	0.854	2,820,306	0.8386	1.68%
2019-07-03	0	1.190	1.190	1.200	1.160	1.210	5,068,000	6,031,440	1.1901	0.819	0.819	0.826	0.799	0.833	7,360,099	0.8195	3.48%
2019-07-02	0	1.150	1.150	1.160	1.140	1.160	2,384,300	2,749,890	1.1533	0.792	0.792	0.799	0.785	0.799	3,462,645	0.7942	0.88%
2019-06-28	0	1.140	1.140	1.150	1.130	1.160	1,912,000	2,188,820	1.1448	0.785	0.785	0.792	0.778	0.799	2,776,738	0.7883	0.00%
2019-06-27	0	1.140	1.140	1.150	1.130	1.150	1,474,000	1,680,180	1.1399	0.785	0.785	0.792	0.778	0.792	2,140,644	0.7849	0.00%
2019-06-26	0	1.140	1.130	1.140	1.120	1.140	608,000	687,460	1.1307	0.785	0.778	0.785	0.771	0.785	882,980	0.7786	0.88%
2019-06-25	0	1.130	1.120	1.130	1.120	1.150	1,060,000	1,196,560	1.1288	0.778	0.771	0.778	0.771	0.792	1,539,405	0.7773	-0.88%
2019-06-24	0	1.140	1.130	1.140	1.130	1.160	812,000	927,880	1.1427	0.785	0.778	0.785	0.778	0.799	1,179,242	0.7868	0.88%
2019-06-21	0	1.130	1.130	1.140	1.130	1.160	1,244,000	1,422,470	1.1435	0.778	0.778	0.785	0.778	0.799	1,806,623	0.7874	-0.88%
2019-06-20	0	1.140	1.140	1.150	1.120	1.150	990,000	1,127,800	1.1392	0.785	0.785	0.792	0.771	0.792	1,437,746	0.7844	1.79%
2019-06-19	0	1.120	1.120	1.130	1.120	1.140	1,308,000	1,477,380	1.1295	0.771	0.771	0.778	0.771	0.785	1,899,568	0.7777	0.90%
2019-06-18	0	1.110	1.110	1.120	1.100	1.120	774,000	854,000	1.1034	0.764	0.764	0.771	0.757	0.771	1,124,056	0.7597	0.91%
2019-06-17	0	1.100	1.100	1.110	1.100	1.120	761,000	843,720	1.1087	0.757	0.757	0.764	0.757	0.771	1,105,177	0.7634	0.00%
2019-06-14	0	1.100	1.090	1.100	1.090	1.120	2,358,000	2,600,080	1.1027	0.757	0.751	0.757	0.751	0.771	3,424,450	0.7593	-1.79%
2019-06-13	0	1.120	1.120	1.140	1.110	1.140	1,204,000	1,351,900	1.1228	0.771	0.771	0.785	0.764	0.785	1,748,532	0.7732	0.00%
2019-06-12	0	1.120	1.120	1.130	1.120	1.150	642,000	728,140	1.1342	0.771	0.771	0.778	0.771	0.792	932,357	0.7810	-2.61%
2019-06-11	0	1.150	1.150	1.160	1.150	1.180	572,000	663,660	1.1602	0.792	0.792	0.799	0.792	0.813	830,698	0.7989	0.00%
2019-06-10	0	1.150	1.150	1.170	1.140	1.170	990,000	1,146,500	1.1581	0.792	0.792	0.806	0.785	0.806	1,437,746	0.7974	0.88%
2019-06-06	0	1.140	1.130	1.150	1.130	1.150	444,300	509,068	1.1458	0.785	0.778	0.792	0.778	0.792	645,243	0.7890	0.88%
2019-06-05	0	1.130	1.120	1.130	1.120	1.150	730,000	828,950	1.1355	0.778	0.771	0.778	0.771	0.792	1,060,156	0.7819	0.00%
2019-06-04	0	1.130	1.110	1.130	1.100	1.130	1,720,000	1,922,710	1.1179	0.778	0.764	0.778	0.757	0.778	2,497,903	0.7697	1.80%
2019-06-03	0	1.110	1.100	1.110	1.090	1.120	832,000	918,520	1.1040	0.764	0.757	0.764	0.751	0.771	1,208,288	0.7602	0.00%
2019-05-31	0	1.110	1.100	1.110	1.100	1.140	2,930,000	3,276,800	1.1184	0.764	0.757	0.764	0.757	0.785	4,255,148	0.7701	0.00%
2019-05-30	0	1.110	1.100	1.110	1.090	1.130	480,000	531,500	1.1073	0.764	0.757	0.764	0.751	0.778	697,089	0.7625	0.91%
2019-05-29	0	1.100	1.100	1.120	1.090	1.110	620,000	685,400	1.1055	0.757	0.757	0.771	0.751	0.764	900,407	0.7612	1.85%
2019-05-28	0	1.080	1.080	1.130	1.080	1.130	3,312,000	3,625,140	1.0945	0.744	0.744	0.778	0.744	0.778	4,809,915	0.7537	-0.92%
2019-05-27	0	1.090	1.090	1.100	1.060	1.100	1,060,000	1,150,140	1.0850	0.751	0.751	0.757	0.730	0.757	1,539,405	0.7471	0.93%
2019-05-24	0	1.080	1.070	1.090	1.040	1.100	1,410,000	1,501,760	1.0651	0.744	0.737	0.751	0.716	0.757	2,047,699	0.7334	2.86%
2019-05-23	0	1.050	1.050	1.070	1.050	1.100	2,102,000	2,244,280	1.0677	0.723	0.723	0.737	0.723	0.757	3,052,669	0.7352	-4.55%
2019-05-22	0	1.100	1.100	1.110	1.100	1.120	888,000	984,586	1.1088	0.757	0.757	0.764	0.757	0.771	1,289,615	0.7635	-0.90%
2019-05-21	0	1.110	1.110	1.120	1.100	1.120	1,418,000	1,574,660	1.1105	0.764	0.764	0.771	0.757	0.771	2,059,317	0.7647	-0.89%
2019-05-20	0	1.120	1.110	1.120	1.090	1.170	3,974,000	4,425,520	1.1136	0.771	0.764	0.771	0.751	0.806	5,771,317	0.7668	-2.61%
2019-05-17	0	1.150	1.140	1.150	1.140	1.200	4,238,000	4,919,440	1.1608	0.792	0.785	0.792	0.785	0.826	6,154,716	0.7993	-2.54%
2019-05-16	0	1.180	1.180	1.190	1.180	1.200	792,000	942,660	1.1902	0.813	0.813	0.819	0.813	0.826	1,150,197	0.8196	0.00%
2019-05-15	0	1.180	1.180	1.190	1.180	1.200	1,142,000	1,355,000	1.1865	0.813	0.813	0.819	0.813	0.826	1,658,491	0.8170	-1.67%
2019-05-14	0	1.200	1.180	1.200	1.160	1.200	2,810,000	3,332,740	1.1860	0.826	0.813	0.826	0.799	0.826	4,080,876	0.8167	-1.64%
2019-05-10	0	1.220	1.220	1.230	1.190	1.240	1,456,000	1,770,200	1.2158	0.840	0.840	0.847	0.819	0.854	2,114,504	0.8372	0.83%
2019-05-09	0	1.210	1.190	1.210	1.190	1.230	2,270,000	2,750,600	1.2117	0.833	0.819	0.833	0.819	0.847	3,296,651	0.8344	-1.63%
2019-05-08	0	1.230	1.210	1.230	1.210	1.240	1,022,000	1,250,380	1.2235	0.847	0.833	0.847	0.833	0.854	1,484,219	0.8424	-1.60%
2019-05-07	0	1.250	1.260	1.270	1.220	1.280	2,178,000	2,715,000	1.2466	0.861	0.868	0.874	0.840	0.881	3,163,042	0.8584	-1.57%
2019-05-06	0	1.350	1.350	1.360	1.340	1.380	2,880,000	3,895,240	1.3525	0.874	0.874	0.881	0.868	0.894	4,446,001	0.8761	-2.88%
2019-05-03	0	1.390	1.380	1.390	1.360	1.400	818,000	1,130,860	1.3825	0.900	0.894	0.900	0.881	0.907	1,262,788	0.8955	1.46%
2019-05-02	0	1.370	1.370	1.390	1.360	1.390	364,452	500,492	1.3733	0.887	0.887	0.900	0.881	0.900	562,623	0.8896	0.00%
2019-04-30	0	1.370	1.370	1.380	1.370	1.380	626,000	857,960	1.3705	0.887	0.887	0.894	0.887	0.894	966,388	0.8878	-0.72%
2019-04-29	0	1.380	1.380	1.390	1.370	1.400	1,096,000	1,515,780	1.3830	0.894	0.894	0.900	0.887	0.907	1,691,951	0.8959	0.73%
2019-04-26	0	1.370	1.360	1.380	1.360	1.380	2,852,000	3,909,740	1.3709	0.887	0.881	0.894	0.881	0.894	4,402,776	0.8880	0.00%
2019-04-25	0	1.370	1.370	1.380	1.370	1.390	2,307,000	3,184,890	1.3805	0.887	0.887	0.894	0.887	0.900	3,561,432	0.8943	-1.44%
2019-04-24	0	1.390	1.380	1.390	1.370	1.390	1,404,000	1,938,800	1.3809	0.900	0.894	0.900	0.887	0.900	2,167,426	0.8945	0.72%
2019-04-23	0	1.380	1.370	1.380	1.360	1.400	1,684,000	2,320,340	1.3779	0.894	0.887	0.894	0.881	0.907	2,599,676	0.8925	-1.43%
2019-04-18	0	1.400	1.400	1.410	1.390	1.410	2,904,000	4,056,860	1.3970	0.907	0.907	0.913	0.900	0.913	4,483,051	0.9049	0.00%
2019-04-17	0	1.400	1.400	1.410	1.400	1.430	3,372,000	4,758,840	1.4113	0.907	0.907	0.913	0.907	0.926	5,205,527	0.9142	-1.41%
2019-04-16	0	1.420	1.410	1.420	1.400	1.440	3,042,000	4,319,300	1.4199	0.920	0.913	0.920	0.907	0.933	4,696,089	0.9198	0.71%
2019-04-15	0	1.410	1.410	1.420	1.400	1.440	2,194,000	3,121,060	1.4225	0.913	0.913	0.920	0.907	0.933	3,386,989	0.9215	0.00%
2019-04-12	0	1.410	1.410	1.420	1.400	1.420	1,068,000	1,504,700	1.4089	0.913	0.913	0.920	0.907	0.920	1,648,725	0.9126	0.71%
2019-04-11	0	1.400	1.400	1.410	1.400	1.430	3,142,000	4,436,240	1.4119	0.907	0.907	0.913	0.907	0.926	4,850,464	0.9146	-2.78%
2019-04-10	0	1.440	1.420	1.440	1.420	1.460	3,048,000	4,375,260	1.4355	0.933	0.920	0.933	0.920	0.946	4,705,351	0.9298	-1.37%
2019-04-09	0	1.460	1.460	1.470	1.420	1.470	10,848,000	15,664,700	1.4440	0.946	0.946	0.952	0.920	0.952	16,746,605	0.9354	1.39%
2019-04-08	0	1.440	1.430	1.440	1.390	1.470	9,614,000	13,858,520	1.4415	0.933	0.926	0.933	0.900	0.952	14,841,617	0.9338	2.86%
2019-04-04	0	1.400	1.390	1.400	1.380	1.440	3,303,000	4,630,670	1.4020	0.907	0.900	0.907	0.894	0.933	5,099,008	0.9082	-0.71%
2019-04-03	0	1.410	1.410	1.420	1.380	1.420	5,284,001	7,448,241	1.4096	0.913	0.913	0.920	0.894	0.920	8,157,179	0.9131	1.44%
2019-04-02	0	1.390	1.390	1.400	1.360	1.420	8,152,000	11,289,540	1.3849	0.900	0.900	0.907	0.881	0.920	12,584,654	0.8971	-0.71%
2019-04-01	0	1.400	1.400	1.410	1.320	1.410	14,900,000	20,473,080	1.3740	0.907	0.907	0.913	0.855	0.913	23,001,882	0.8901	6.87%
2019-03-29	0	1.310	1.310	1.320	1.290	1.320	5,951,913	7,780,998	1.3073	0.849	0.849	0.855	0.836	0.855	9,188,268	0.8468	0.77%
2019-03-28	0	1.300	1.290	1.310	1.280	1.310	2,892,000	3,756,120	1.2988	0.842	0.836	0.849	0.829	0.849	4,464,526	0.8413	0.00%
2019-03-27	0	1.300	1.290	1.300	1.270	1.330	7,128,000	9,243,940	1.2968	0.842	0.836	0.842	0.823	0.862	11,003,853	0.8401	1.56%
2019-03-26	0	1.280	1.270	1.280	1.270	1.290	1,488,000	1,907,300	1.2818	0.829	0.823	0.829	0.823	0.836	2,297,101	0.8303	0.00%
2019-03-25	0	1.280	1.280	1.290	1.270	1.300	3,648,600	4,690,330	1.2855	0.829	0.829	0.836	0.823	0.842	5,632,528	0.8327	-3.03%
2019-03-22	0	1.320	1.320	1.330	1.300	1.320	1,912,000	2,499,580	1.3073	0.855	0.855	0.862	0.842	0.855	2,951,651	0.8468	1.54%
2019-03-21	0	1.300	1.290	1.300	1.290	1.360	5,128,000	6,737,900	1.3139	0.842	0.836	0.842	0.836	0.881	7,916,352	0.8511	-2.99%
2019-03-20	0	1.340	1.320	1.340	1.290	1.350	6,906,000	9,102,810	1.3181	0.868	0.855	0.868	0.836	0.874	10,661,141	0.8538	3.08%
2019-03-19	0	1.300	1.300	1.310	1.270	1.310	6,206,000	8,013,974	1.2913	0.842	0.842	0.849	0.823	0.849	9,580,515	0.8365	2.36%
2019-03-18	0	1.270	1.270	1.280	1.240	1.300	9,248,000	11,769,160	1.2726	0.823	0.823	0.829	0.803	0.842	14,276,604	0.8244	0.79%
2019-03-15	0	1.260	1.250	1.260	1.240	1.260	1,086,000	1,365,680	1.2575	0.816	0.810	0.816	0.803	0.816	1,676,513	0.8146	0.00%
2019-03-14	0	1.260	1.250	1.260	1.240	1.280	2,802,000	3,526,440	1.2585	0.816	0.810	0.816	0.803	0.829	4,325,589	0.8153	-0.79%
2019-03-13	0	1.270	1.250	1.270	1.240	1.270	2,272,000	2,861,590	1.2595	0.823	0.810	0.823	0.803	0.823	3,507,401	0.8159	0.00%
2019-03-12	0	1.270	1.250	1.270	1.250	1.280	1,590,000	2,004,600	1.2608	0.823	0.810	0.823	0.810	0.829	2,454,563	0.8167	1.60%
2019-03-11	0	1.250	1.240	1.250	1.230	1.260	1,128,000	1,399,290	1.2405	0.810	0.803	0.810	0.797	0.816	1,741,351	0.8036	0.81%
2019-03-08	0	1.240	1.240	1.250	1.240	1.260	3,029,700	3,788,000	1.2503	0.803	0.803	0.810	0.803	0.816	4,677,101	0.8099	-2.36%
2019-03-07	0	1.270	1.260	1.270	1.260	1.280	2,994,000	3,803,880	1.2705	0.823	0.816	0.823	0.816	0.829	4,621,989	0.8230	-0.78%
2019-03-06	0	1.280	1.280	1.290	1.270	1.300	7,384,020	9,457,464	1.2808	0.829	0.829	0.836	0.823	0.842	11,399,084	0.8297	0.00%
2019-03-05	0	1.280	1.280	1.300	1.230	1.290	3,916,000	4,988,420	1.2739	0.829	0.829	0.842	0.797	0.836	6,045,327	0.8252	1.59%
2019-03-04	0	1.260	1.250	1.260	1.220	1.260	7,816,400	9,691,156	1.2398	0.816	0.810	0.816	0.790	0.816	12,066,571	0.8031	3.28%
2019-03-01	0	1.220	1.210	1.220	1.200	1.220	5,166,000	6,265,740	1.2129	0.790	0.784	0.790	0.777	0.790	7,975,015	0.7857	0.83%
2019-02-28	0	1.210	1.210	1.220	1.210	1.230	2,830,020	3,433,704	1.2133	0.784	0.784	0.790	0.784	0.797	4,368,845	0.7860	0.83%
2019-02-27	0	1.200	1.200	1.210	1.200	1.230	4,836,000	5,891,500	1.2183	0.777	0.777	0.784	0.777	0.797	7,465,577	0.7892	-2.44%
2019-02-26	0	1.230	1.220	1.230	1.220	1.240	8,142,000	10,017,460	1.2303	0.797	0.790	0.797	0.790	0.803	12,569,216	0.7970	0.00%
2019-02-25	0	1.230	1.230	1.240	1.210	1.240	18,860,000	23,188,760	1.2295	0.797	0.797	0.803	0.784	0.803	29,115,134	0.7965	1.65%
2019-02-22	0	1.210	1.210	1.220	1.190	1.220	2,383,450	2,870,342	1.2043	0.784	0.784	0.790	0.771	0.790	3,679,452	0.7801	0.00%
2019-02-21	0	1.210	1.200	1.210	1.190	1.210	3,570,000	4,294,000	1.2028	0.784	0.777	0.784	0.771	0.784	5,511,189	0.7791	1.68%
2019-02-20	0	1.190	1.190	1.200	1.190	1.210	9,640,000	11,496,680	1.1926	0.771	0.771	0.777	0.771	0.784	14,881,754	0.7725	0.00%
2019-02-19	0	1.190	1.190	1.200	1.190	1.230	7,176,000	8,624,300	1.2018	0.771	0.771	0.777	0.771	0.797	11,077,953	0.7785	-0.83%
2019-02-18	0	1.200	1.200	1.220	1.190	1.230	7,048,000	8,532,120	1.2106	0.777	0.777	0.790	0.771	0.797	10,880,353	0.7842	1.69%
2019-02-15	0	1.180	1.170	1.180	1.170	1.250	13,186,000	15,662,820	1.1878	0.764	0.758	0.764	0.758	0.810	20,355,894	0.7694	-8.53%
2019-02-14	0	1.290	1.290	1.300	1.280	1.300	3,252,000	4,207,420	1.2938	0.836	0.836	0.842	0.829	0.842	5,020,276	0.8381	0.00%
2019-02-13	0	1.290	1.290	1.300	1.280	1.310	1,368,000	1,771,680	1.2951	0.836	0.836	0.842	0.829	0.849	2,111,851	0.8389	0.78%
2019-02-12	0	1.280	1.280	1.290	1.280	1.300	1,406,000	1,813,950	1.2901	0.829	0.829	0.836	0.829	0.842	2,170,513	0.8357	-0.78%
2019-02-11	0	1.290	1.280	1.290	1.280	1.310	422,000	547,840	1.2982	0.836	0.829	0.836	0.829	0.849	651,463	0.8409	0.78%
2019-02-08	0	1.280	1.280	1.310	1.270	1.310	696,005	900,966	1.2945	0.829	0.829	0.849	0.823	0.849	1,074,458	0.8385	0.00%
2019-02-04	0	1.280	1.280	1.290	1.270	1.290	338,000	432,384	1.2792	0.829	0.829	0.836	0.823	0.836	521,788	0.8287	0.00%
2019-02-01	0	1.280	1.280	1.290	1.280	1.300	930,000	1,194,650	1.2846	0.829	0.829	0.836	0.829	0.842	1,435,688	0.8321	-0.78%
2019-01-31	0	1.290	1.290	1.300	1.280	1.310	1,415,780	1,834,200	1.2955	0.836	0.836	0.842	0.829	0.849	2,185,611	0.8392	1.57%
2019-01-30	0	1.270	1.270	1.290	1.240	1.300	3,498,220	4,470,450	1.2779	0.823	0.823	0.836	0.803	0.842	5,400,379	0.8278	0.79%
2019-01-29	0	1.260	1.250	1.260	1.220	1.260	1,435,600	1,778,995	1.2392	0.816	0.810	0.816	0.790	0.816	2,216,208	0.8027	1.61%
2019-01-28	0	1.240	1.240	1.250	1.240	1.280	1,749,200	2,189,632	1.2518	0.803	0.803	0.810	0.803	0.829	2,700,328	0.8109	-0.80%
2019-01-25	0	1.250	1.250	1.260	1.210	1.270	2,491,800	3,098,834	1.2436	0.810	0.810	0.816	0.784	0.823	3,846,717	0.8056	0.00%
2019-01-24	0	1.250	1.250	1.260	1.230	1.260	1,720,000	2,148,572	1.2492	0.810	0.810	0.816	0.797	0.816	2,655,251	0.8092	0.00%
2019-01-23	0	1.250	1.240	1.250	1.210	1.250	1,646,000	2,026,280	1.2310	0.810	0.803	0.810	0.784	0.810	2,541,013	0.7974	0.81%
2019-01-22	0	1.240	1.230	1.240	1.220	1.240	1,072,000	1,323,740	1.2348	0.803	0.797	0.803	0.790	0.803	1,654,900	0.7999	0.81%
2019-01-21	0	1.230	1.230	1.240	1.210	1.240	674,000	828,120	1.2287	0.797	0.797	0.803	0.784	0.803	1,040,488	0.7959	0.82%
2019-01-18	0	1.220	1.220	1.240	1.220	1.260	2,250,000	2,774,300	1.2330	0.790	0.790	0.803	0.790	0.816	3,473,439	0.7987	-1.61%
2019-01-17	0	1.240	1.220	1.240	1.210	1.250	2,872,000	3,532,960	1.2301	0.803	0.790	0.803	0.784	0.810	4,433,651	0.7969	1.64%
2019-01-16	0	1.220	1.220	1.230	1.150	1.230	3,386,800	4,065,556	1.2004	0.790	0.790	0.797	0.745	0.797	5,228,374	0.7776	6.09%
2019-01-15	0	1.150	1.150	1.170	1.140	1.170	1,266,000	1,465,320	1.1574	0.745	0.745	0.758	0.738	0.758	1,954,388	0.7498	1.77%
2019-01-14	0	1.130	1.130	1.150	1.120	1.140	932,000	1,054,460	1.1314	0.732	0.732	0.745	0.726	0.738	1,438,775	0.7329	-1.74%
2019-01-11	0	1.150	1.140	1.150	1.120	1.150	3,380,000	3,835,060	1.1346	0.745	0.738	0.745	0.726	0.745	5,217,877	0.7350	2.68%
2019-01-10	0	1.120	1.120	1.130	1.110	1.140	1,742,000	1,949,060	1.1189	0.726	0.726	0.732	0.719	0.738	2,689,213	0.7248	0.00%
2019-01-09	0	1.120	1.110	1.120	1.100	1.130	5,118,000	5,695,610	1.1129	0.726	0.719	0.726	0.713	0.732	7,900,915	0.7209	1.82%
2019-01-08	0	1.100	1.100	1.120	1.100	1.130	2,282,000	2,534,820	1.1108	0.713	0.713	0.726	0.713	0.732	3,522,839	0.7195	0.00%
2019-01-07	0	1.100	1.080	1.100	1.070	1.100	892,000	974,060	1.0920	0.713	0.700	0.713	0.693	0.713	1,377,025	0.7074	2.80%
2019-01-04	0	1.070	1.070	1.090	1.040	1.090	2,008,000	2,128,800	1.0602	0.693	0.693	0.706	0.674	0.706	3,099,851	0.6867	0.94%
2019-01-03	0	1.060	1.060	1.080	1.060	1.090	142,000	152,780	1.0759	0.687	0.687	0.700	0.687	0.706	219,213	0.6969	-1.85%
2019-01-02	0	1.080	1.070	1.080	1.060	1.100	496,000	532,380	1.0733	0.700	0.693	0.700	0.687	0.713	765,700	0.6953	-1.82%
2018-12-31	0	1.100	1.090	1.110	1.070	1.120	596,000	651,900	1.0938	0.713	0.706	0.719	0.693	0.726	920,075	0.7085	3.77%
2018-12-28	0	1.060	1.060	1.080	1.050	1.090	660,000	703,900	1.0665	0.687	0.687	0.700	0.680	0.706	1,018,875	0.6909	0.00%
2018-12-27	0	1.060	1.060	1.090	1.060	1.110	762,000	818,380	1.0740	0.687	0.687	0.706	0.687	0.719	1,176,338	0.6957	-1.85%
2018-12-24	0	1.080	1.080	1.090	1.070	1.090	1,376,000	1,477,680	1.0739	0.700	0.700	0.706	0.693	0.706	2,124,201	0.6956	0.00%
2018-12-21	0	1.080	1.070	1.080	1.050	1.080	1,832,000	1,946,120	1.0623	0.700	0.693	0.700	0.680	0.700	2,828,151	0.6881	0.93%
2018-12-20	0	1.070	1.060	1.080	1.070	1.080	280,000	300,000	1.0714	0.693	0.687	0.700	0.693	0.700	432,250	0.6940	-0.93%
2018-12-19	0	1.080	1.070	1.080	1.070	1.090	1,094,000	1,181,340	1.0798	0.700	0.693	0.700	0.693	0.706	1,688,863	0.6995	0.93%
2018-12-18	0	1.070	1.070	1.080	1.070	1.100	996,096	1,082,248	1.0865	0.693	0.693	0.700	0.693	0.713	1,537,724	0.7038	-1.83%
2018-12-17	0	1.090	1.090	1.100	1.090	1.100	238,613	260,322	1.0910	0.706	0.706	0.713	0.706	0.713	368,359	0.7067	0.00%
2018-12-14	0	1.090	1.090	1.100	1.080	1.110	1,046,000	1,142,540	1.0923	0.706	0.706	0.713	0.700	0.719	1,614,763	0.7076	-1.80%
2018-12-13	0	1.110	1.100	1.110	1.090	1.120	1,288,000	1,427,800	1.1085	0.719	0.713	0.719	0.706	0.726	1,988,351	0.7181	2.78%
2018-12-12	0	1.080	1.080	1.100	1.080	1.100	208,000	226,880	1.0908	0.700	0.700	0.713	0.700	0.713	321,100	0.7066	0.93%
2018-12-11	0	1.070	1.060	1.090	1.070	1.080	404,000	434,390	1.0752	0.693	0.687	0.706	0.693	0.700	623,675	0.6965	0.94%
2018-12-10	0	1.060	1.060	1.080	1.060	1.090	366,000	394,380	1.0775	0.687	0.687	0.700	0.687	0.706	565,013	0.6980	-4.50%
2018-12-07	0	1.110	1.100	1.110	1.090	1.120	664,000	730,960	1.1008	0.719	0.713	0.719	0.706	0.726	1,025,050	0.7131	1.83%
2018-12-06	0	1.090	1.090	1.100	1.090	1.130	1,431,177	1,578,024	1.1026	0.706	0.706	0.713	0.706	0.732	2,209,380	0.7142	-2.68%
2018-12-05	0	1.120	1.120	1.130	1.120	1.140	828,000	933,800	1.1278	0.726	0.726	0.732	0.726	0.738	1,278,225	0.7305	-0.88%
2018-12-04	0	1.130	1.130	1.140	1.130	1.150	4,564,000	5,189,520	1.1371	0.732	0.732	0.738	0.732	0.745	7,045,677	0.7366	-0.88%
2018-12-03	0	1.140	1.140	1.150	1.140	1.160	1,912,000	2,200,000	1.1506	0.738	0.738	0.745	0.738	0.751	2,951,651	0.7453	-0.87%
2018-11-30	0	1.150	1.130	1.150	1.130	1.150	1,348,000	1,544,600	1.1458	0.745	0.732	0.745	0.732	0.745	2,080,976	0.7422	0.88%
2018-11-29	0	1.140	1.140	1.150	1.130	1.150	450,000	513,120	1.1403	0.738	0.738	0.745	0.732	0.745	694,688	0.7386	-0.87%
2018-11-28	0	1.150	1.130	1.150	1.110	1.150	2,760,000	3,109,180	1.1265	0.745	0.732	0.745	0.719	0.745	4,260,751	0.7297	3.60%
2018-11-27	0	1.110	1.110	1.120	1.110	1.130	280,000	311,240	1.1116	0.719	0.719	0.726	0.719	0.732	432,250	0.7200	-1.77%
2018-11-26	0	1.130	1.110	1.130	1.110	1.140	892,000	1,004,920	1.1266	0.732	0.719	0.732	0.719	0.738	1,377,025	0.7298	0.89%
2018-11-23	0	1.120	1.120	1.130	1.120	1.140	1,346,000	1,511,760	1.1232	0.726	0.726	0.732	0.726	0.738	2,077,888	0.7275	-0.88%
2018-11-22	0	1.130	1.130	1.140	1.120	1.160	1,980,000	2,239,960	1.1313	0.732	0.732	0.738	0.726	0.751	3,056,626	0.7328	-2.59%
2018-11-21	0	1.160	1.140	1.160	1.120	1.160	1,830,000	2,086,140	1.1400	0.751	0.738	0.751	0.726	0.751	2,825,063	0.7384	2.65%
2018-11-20	0	1.130	1.130	1.140	1.120	1.140	2,068,000	2,323,720	1.1237	0.732	0.732	0.738	0.726	0.738	3,192,476	0.7279	-0.88%
2018-11-19	0	1.140	1.130	1.140	1.120	1.140	1,237,840	1,403,475	1.1338	0.738	0.732	0.738	0.726	0.738	1,910,916	0.7345	0.88%
2018-11-16	0	1.130	1.110	1.130	1.080	1.130	1,046,000	1,166,740	1.1154	0.732	0.719	0.732	0.700	0.732	1,614,763	0.7225	3.67%
2018-11-15	0	1.090	1.090	1.110	1.070	1.110	5,100,000	5,502,240	1.0789	0.706	0.706	0.719	0.693	0.719	7,873,127	0.6989	0.00%
2018-11-14	0	1.090	1.090	1.110	1.070	1.110	2,650,000	2,876,360	1.0854	0.706	0.706	0.719	0.693	0.719	4,090,939	0.7031	0.93%
2018-11-13	0	1.080	1.060	1.080	1.040	1.080	776,020	825,260	1.0635	0.700	0.687	0.700	0.674	0.700	1,197,981	0.6889	2.86%
2018-11-12	0	1.050	1.050	1.070	1.050	1.070	954,000	1,008,900	1.0575	0.680	0.680	0.693	0.680	0.693	1,472,738	0.6851	0.00%
2018-11-09	0	1.050	1.050	1.060	1.000	1.110	2,288,000	2,431,020	1.0625	0.680	0.680	0.687	0.648	0.719	3,532,101	0.6883	-6.25%
2018-11-08	0	1.120	1.120	1.130	1.090	1.130	3,092,000	3,454,710	1.1173	0.726	0.726	0.732	0.706	0.732	4,773,276	0.7238	0.90%
2018-11-07	0	1.110	1.090	1.110	1.080	1.120	1,782,000	1,962,340	1.1012	0.719	0.706	0.719	0.700	0.726	2,750,963	0.7133	0.91%
2018-11-06	0	1.100	1.090	1.100	1.050	1.100	1,562,000	1,681,040	1.0762	0.713	0.706	0.713	0.680	0.713	2,411,338	0.6971	4.76%
2018-11-05	0	1.050	1.040	1.050	1.040	1.070	1,326,000	1,394,788	1.0519	0.680	0.674	0.680	0.674	0.693	2,047,013	0.6814	-0.94%
2018-11-02	0	1.060	1.060	1.070	1.050	1.070	2,794,400	2,961,944	1.0600	0.687	0.687	0.693	0.680	0.693	4,313,856	0.6866	1.92%
2018-11-01	0	1.040	1.030	1.040	1.010	1.060	2,816,000	2,929,760	1.0404	0.674	0.667	0.674	0.654	0.687	4,347,201	0.6739	2.97%
2018-10-31	0	1.010	1.010	1.030	1.000	1.030	4,376,000	4,447,920	1.0164	0.654	0.654	0.667	0.648	0.667	6,755,452	0.6584	2.02%
2018-10-30	0	0.990	0.990	1.010	0.990	1.010	1,042,000	1,040,620	0.9987	0.641	0.641	0.654	0.641	0.654	1,608,588	0.6469	0.00%
2018-10-29	0	0.990	0.990	1.000	0.990	1.010	1,378,000	1,371,720	0.9954	0.641	0.641	0.648	0.641	0.654	2,127,288	0.6448	0.00%
2018-10-26	0	0.990	0.990	1.000	0.990	1.020	3,860,000	3,843,740	0.9958	0.641	0.641	0.648	0.641	0.661	5,958,877	0.6450	-1.00%
2018-10-25	0	1.000	1.000	1.010	0.970	1.020	2,746,000	2,722,280	0.9914	0.648	0.648	0.654	0.628	0.661	4,239,139	0.6422	0.00%
2018-10-24	0	1.000	1.000	1.010	0.990	1.030	944,000	953,960	1.0106	0.648	0.648	0.654	0.641	0.667	1,457,300	0.6546	0.00%
2018-10-23	0	1.000	0.990	1.000	0.990	1.030	1,394,000	1,399,760	1.0041	0.648	0.641	0.648	0.641	0.667	2,151,988	0.6504	-1.96%
2018-10-22	0	1.020	1.020	1.030	0.990	1.050	2,136,000	2,199,100	1.0295	0.661	0.661	0.667	0.641	0.680	3,297,451	0.6669	0.99%
2018-10-19	0	1.010	0.990	1.010	0.980	1.020	2,309,000	2,301,590	0.9968	0.654	0.641	0.654	0.635	0.661	3,564,520	0.6457	3.06%
2018-10-18	0	0.980	0.980	1.000	0.980	1.010	2,790,000	2,769,570	0.9927	0.635	0.635	0.648	0.635	0.654	4,307,064	0.6430	-1.01%
2018-10-16	0	0.990	0.990	1.010	0.980	1.010	992,000	986,100	0.9941	0.641	0.641	0.654	0.635	0.654	1,531,400	0.6439	0.00%
2018-10-15	0	0.990	0.990	1.010	0.990	1.040	4,540,000	4,573,220	1.0073	0.641	0.641	0.654	0.641	0.674	7,008,627	0.6525	-4.81%
2018-10-12	0	1.040	1.020	1.040	1.000	1.040	2,367,509	2,407,593	1.0169	0.674	0.661	0.674	0.648	0.674	3,654,843	0.6587	2.97%
2018-10-11	0	1.010	1.000	1.010	0.970	1.040	7,126,000	7,122,280	0.9995	0.654	0.648	0.654	0.628	0.674	11,000,766	0.6474	-4.72%
2018-10-10	0	1.060	1.060	1.080	1.060	1.080	271,041	289,873	1.0695	0.687	0.687	0.700	0.687	0.700	418,420	0.6928	-1.85%
2018-10-09	0	1.080	1.070	1.090	1.060	1.090	664,000	712,400	1.0729	0.700	0.693	0.706	0.687	0.706	1,025,050	0.6950	2.86%
2018-10-08	0	1.050	1.050	1.070	1.050	1.080	2,604,000	2,769,200	1.0634	0.680	0.680	0.693	0.680	0.700	4,019,926	0.6889	-2.78%
2018-10-05	0	1.080	1.080	1.110	1.080	1.120	2,764,000	3,030,280	1.0963	0.700	0.700	0.719	0.700	0.726	4,266,926	0.7102	-3.57%
2018-10-04	0	1.120	1.110	1.120	1.100	1.130	804,000	897,860	1.1167	0.726	0.719	0.726	0.713	0.732	1,241,175	0.7234	0.90%
2018-10-03	0	1.110	1.110	1.120	1.100	1.140	1,268,000	1,420,180	1.1200	0.719	0.719	0.726	0.713	0.738	1,957,476	0.7255	0.91%
2018-10-02	0	1.100	1.100	1.110	1.060	1.160	2,142,000	2,398,240	1.1196	0.713	0.713	0.719	0.687	0.751	3,306,713	0.7253	-5.17%
2018-09-28	0	1.160	1.160	1.170	1.160	1.190	1,172,000	1,376,420	1.1744	0.751	0.751	0.758	0.751	0.771	1,809,276	0.7608	-1.69%
2018-09-27	0	1.180	1.180	1.190	1.170	1.190	1,258,000	1,487,140	1.1821	0.764	0.764	0.771	0.758	0.771	1,942,038	0.7658	0.00%
2018-09-26	0	1.180	1.180	1.200	1.160	1.240	1,236,000	1,476,220	1.1944	0.764	0.764	0.777	0.751	0.803	1,908,076	0.7737	-1.67%
2018-09-24	0	1.200	1.170	1.200	1.170	1.200	334,000	394,060	1.1798	0.777	0.758	0.777	0.758	0.777	515,613	0.7643	0.00%
2018-09-21	0	1.200	1.200	1.220	1.180	1.240	2,494,000	3,008,880	1.2064	0.777	0.777	0.790	0.764	0.803	3,850,114	0.7815	3.45%
2018-09-20	0	1.160	1.160	1.170	1.160	1.190	224,000	260,380	1.1624	0.751	0.751	0.758	0.751	0.771	345,800	0.7530	-0.85%
2018-09-19	0	1.170	1.170	1.180	1.150	1.190	1,629,534	1,909,622	1.1719	0.758	0.758	0.764	0.745	0.771	2,515,594	0.7591	2.63%
2018-09-18	0	1.140	1.140	1.150	1.140	1.160	666,000	768,060	1.1532	0.738	0.738	0.745	0.738	0.751	1,028,138	0.7470	-0.87%
2018-09-17	0	1.150	1.140	1.150	1.140	1.160	354,000	407,120	1.1501	0.745	0.738	0.745	0.738	0.751	546,488	0.7450	-1.71%
2018-09-14	0	1.170	1.160	1.170	1.150	1.170	678,000	789,920	1.1651	0.758	0.751	0.758	0.745	0.758	1,046,663	0.7547	0.86%
2018-09-13	0	1.160	1.140	1.160	1.120	1.160	1,268,000	1,448,980	1.1427	0.751	0.738	0.751	0.726	0.751	1,957,476	0.7402	2.65%
2018-09-12	0	1.130	1.130	1.140	1.130	1.150	344,000	392,680	1.1415	0.732	0.732	0.738	0.732	0.745	531,050	0.7394	-1.74%
2018-09-11	0	1.150	1.140	1.150	1.140	1.160	1,212,000	1,388,540	1.1457	0.745	0.738	0.745	0.738	0.751	1,871,026	0.7421	-0.86%
2018-09-10	0	1.160	1.150	1.160	1.150	1.160	618,000	713,920	1.1552	0.751	0.745	0.751	0.745	0.751	954,038	0.7483	-0.85%
2018-09-07	0	1.170	1.160	1.170	1.150	1.170	518,000	602,330	1.1628	0.758	0.751	0.758	0.745	0.758	799,663	0.7532	0.86%
2018-09-06	0	1.160	1.160	1.170	1.160	1.200	726,000	851,460	1.1728	0.751	0.751	0.758	0.751	0.777	1,120,763	0.7597	-0.85%
2018-09-05	0	1.170	1.170	1.180	1.170	1.200	1,150,000	1,363,480	1.1856	0.758	0.758	0.764	0.758	0.777	1,775,313	0.7680	-1.68%
2018-09-04	0	1.190	1.190	1.210	1.170	1.200	772,200	921,570	1.1934	0.771	0.771	0.784	0.758	0.777	1,192,084	0.7731	0.00%
2018-09-03	0	1.190	1.180	1.200	1.170	1.190	1,412,000	1,668,180	1.1814	0.771	0.764	0.777	0.758	0.771	2,179,776	0.7653	0.00%
2018-08-31	0	1.190	1.180	1.190	1.180	1.210	2,632,200	3,125,986	1.1876	0.771	0.764	0.771	0.764	0.784	4,063,460	0.7693	-1.65%
2018-08-30	0	1.210	1.210	1.220	1.200	1.240	2,356,000	2,851,440	1.2103	0.784	0.784	0.790	0.777	0.803	3,637,076	0.7840	-1.63%
2018-08-29	0	1.230	1.220	1.240	1.210	1.230	1,122,000	1,372,800	1.2235	0.797	0.790	0.803	0.784	0.797	1,732,088	0.7926	0.00%
2018-08-28	0	1.230	1.230	1.240	1.220	1.250	2,156,000	2,654,920	1.2314	0.797	0.797	0.803	0.790	0.810	3,328,326	0.7977	0.00%
2018-08-27	0	1.230	1.230	1.240	1.220	1.240	1,368,000	1,683,600	1.2307	0.797	0.797	0.803	0.790	0.803	2,111,851	0.7972	0.82%
2018-08-24	0	1.220	1.210	1.220	1.210	1.240	1,522,000	1,865,320	1.2256	0.790	0.784	0.790	0.784	0.803	2,349,588	0.7939	-0.81%
2018-08-23	0	1.230	1.230	1.240	1.200	1.260	2,392,000	2,945,080	1.2312	0.797	0.797	0.803	0.777	0.816	3,692,651	0.7976	-1.60%
2018-08-22	0	1.250	1.250	1.260	1.240	1.270	1,196,000	1,501,720	1.2556	0.810	0.810	0.816	0.803	0.823	1,846,326	0.8134	0.00%
2018-08-21	0	1.250	1.250	1.260	1.220	1.260	790,000	983,600	1.2451	0.810	0.810	0.816	0.790	0.816	1,219,563	0.8065	1.63%
2018-08-20	0	1.230	1.220	1.230	1.210	1.240	496,000	607,704	1.2252	0.797	0.790	0.797	0.784	0.803	765,700	0.7937	1.65%
2018-08-17	0	1.210	1.210	1.230	1.210	1.240	842,000	1,032,774	1.2266	0.784	0.784	0.797	0.784	0.803	1,299,838	0.7945	-0.82%
2018-08-16	0	1.220	1.220	1.230	1.200	1.240	4,264,000	5,213,940	1.2228	0.790	0.790	0.797	0.777	0.803	6,582,552	0.7921	-1.61%
2018-08-15	0	1.240	1.230	1.240	1.230	1.270	6,132,000	7,694,700	1.2548	0.803	0.797	0.803	0.797	0.823	9,466,278	0.8129	-1.59%
2018-08-14	0	1.260	1.250	1.260	1.250	1.280	2,250,000	2,835,760	1.2603	0.816	0.810	0.816	0.810	0.829	3,473,439	0.8164	-2.33%
2018-08-13	0	1.290	1.280	1.290	1.260	1.300	666,000	848,620	1.2742	0.836	0.829	0.836	0.816	0.842	1,028,138	0.8254	-0.77%
2018-08-10	0	1.300	1.300	1.320	1.290	1.330	2,244,000	2,947,640	1.3136	0.842	0.842	0.855	0.836	0.862	3,464,176	0.8509	0.00%
2018-08-09	0	1.300	1.300	1.310	1.290	1.310	532,000	692,540	1.3018	0.842	0.842	0.849	0.836	0.849	821,275	0.8432	0.00%
2018-08-08	0	1.300	1.290	1.300	1.280	1.300	1,002,000	1,285,740	1.2832	0.842	0.836	0.842	0.829	0.842	1,546,838	0.8312	0.78%
2018-08-07	0	1.290	1.280	1.290	1.250	1.300	3,108,000	3,971,340	1.2778	0.836	0.829	0.836	0.810	0.842	4,797,976	0.8277	1.57%
2018-08-06	0	1.270	1.270	1.290	1.270	1.310	1,070,004	1,375,685	1.2857	0.823	0.823	0.836	0.823	0.849	1,651,819	0.8328	-1.55%
2018-08-03	0	1.290	1.270	1.290	1.260	1.290	1,010,000	1,289,210	1.2764	0.836	0.823	0.836	0.816	0.836	1,559,188	0.8268	1.57%
2018-08-02	0	1.270	1.270	1.280	1.260	1.300	1,876,000	2,383,680	1.2706	0.823	0.823	0.829	0.816	0.842	2,896,076	0.8231	-2.31%
2018-08-01	0	1.300	1.290	1.300	1.290	1.310	1,006,000	1,306,240	1.2984	0.842	0.836	0.842	0.836	0.849	1,553,013	0.8411	0.78%
2018-07-31	0	1.290	1.290	1.300	1.290	1.310	2,430,000	3,157,140	1.2992	0.836	0.836	0.842	0.836	0.849	3,751,314	0.8416	-0.77%
2018-07-30	0	1.300	1.300	1.310	1.290	1.340	4,760,000	6,202,660	1.3031	0.842	0.842	0.849	0.836	0.868	7,348,252	0.8441	-2.26%
2018-07-27	0	1.330	1.330	1.340	1.310	1.340	1,138,000	1,506,350	1.3237	0.862	0.862	0.868	0.849	0.868	1,756,788	0.8574	-0.75%
2018-07-26	0	1.340	1.330	1.340	1.310	1.360	2,258,000	2,998,080	1.3278	0.868	0.862	0.868	0.849	0.881	3,485,789	0.8601	0.00%
2018-07-25	0	1.340	1.340	1.350	1.340	1.360	802,000	1,084,480	1.3522	0.868	0.868	0.874	0.868	0.881	1,238,088	0.8759	-0.74%
2018-07-24	0	1.350	1.340	1.350	1.300	1.360	5,520,000	7,365,814	1.3344	0.874	0.868	0.874	0.842	0.881	8,521,503	0.8644	2.27%
2018-07-23	0	1.320	1.310	1.320	1.290	1.320	1,256,000	1,642,300	1.3076	0.855	0.849	0.855	0.836	0.855	1,938,951	0.8470	0.76%
2018-07-20	0	1.310	1.300	1.310	1.270	1.310	1,408,000	1,810,992	1.2862	0.849	0.842	0.849	0.823	0.849	2,173,601	0.8332	0.77%
2018-07-19	0	1.300	1.290	1.300	1.290	1.310	942,000	1,226,440	1.3020	0.842	0.836	0.842	0.836	0.849	1,454,213	0.8434	-0.76%
2018-07-18	0	1.310	1.300	1.310	1.300	1.320	1,496,000	1,958,096	1.3089	0.849	0.842	0.849	0.842	0.855	2,309,451	0.8479	0.77%
2018-07-17	0	1.300	1.300	1.310	1.290	1.340	3,248,000	4,251,716	1.3090	0.842	0.842	0.849	0.836	0.868	5,014,101	0.8480	-0.76%
2018-07-16	0	1.310	1.300	1.310	1.290	1.310	800,000	1,043,480	1.3044	0.849	0.842	0.849	0.836	0.849	1,235,000	0.8449	0.77%
2018-07-13	0	1.300	1.300	1.310	1.300	1.330	1,874,000	2,459,980	1.3127	0.842	0.842	0.849	0.842	0.862	2,892,988	0.8503	-1.52%
2018-07-12	0	1.320	1.320	1.330	1.290	1.330	1,384,000	1,826,860	1.3200	0.855	0.855	0.862	0.836	0.862	2,136,551	0.8551	0.76%
2018-07-11	0	1.310	1.300	1.310	1.270	1.320	1,636,000	2,134,920	1.3050	0.849	0.842	0.849	0.823	0.855	2,525,576	0.8453	-1.50%
2018-07-10	0	1.330	1.320	1.330	1.280	1.330	2,420,000	3,188,680	1.3176	0.862	0.855	0.862	0.829	0.862	3,735,876	0.8535	0.76%
2018-07-09	0	1.320	1.300	1.320	1.280	1.320	1,738,000	2,266,240	1.3039	0.855	0.842	0.855	0.829	0.855	2,683,038	0.8447	3.94%
2018-07-06	0	1.270	1.270	1.280	1.260	1.300	3,634,000	4,629,380	1.2739	0.823	0.823	0.829	0.816	0.842	5,609,989	0.8252	-2.31%
2018-07-05	0	1.300	1.290	1.300	1.280	1.320	3,558,000	4,603,460	1.2938	0.842	0.836	0.842	0.829	0.855	5,492,664	0.8381	0.00%
2018-07-04	0	1.300	1.290	1.300	1.290	1.330	390,000	509,210	1.3057	0.842	0.836	0.842	0.836	0.862	602,063	0.8458	-2.26%
2018-07-03	0	1.330	1.320	1.330	1.280	1.340	2,466,000	3,228,880	1.3094	0.862	0.855	0.862	0.829	0.868	3,806,889	0.8482	-1.48%
2018-06-29	0	1.350	1.350	1.370	1.330	1.380	4,150,000	5,615,620	1.3532	0.874	0.874	0.887	0.862	0.894	6,406,564	0.8765	2.27%
2018-06-28	0	1.320	1.310	1.320	1.320	1.350	1,494,000	1,982,200	1.3268	0.855	0.849	0.855	0.855	0.874	2,306,363	0.8594	-1.49%
2018-06-27	0	1.340	1.340	1.350	1.340	1.400	3,586,000	4,846,494	1.3515	0.868	0.868	0.874	0.868	0.907	5,535,889	0.8755	-3.60%
2018-06-26	0	1.390	1.390	1.400	1.360	1.420	2,588,000	3,600,860	1.3914	0.900	0.900	0.907	0.881	0.920	3,995,226	0.9013	-2.11%
2018-06-25	0	1.420	1.410	1.420	1.410	1.470	1,420,000	2,025,500	1.4264	0.920	0.913	0.920	0.913	0.952	2,192,126	0.9240	-2.07%
2018-06-22	0	1.450	1.440	1.450	1.430	1.470	2,574,000	3,718,080	1.4445	0.939	0.933	0.939	0.926	0.952	3,973,614	0.9357	0.00%
2018-06-21	0	1.450	1.440	1.450	1.430	1.480	3,760,000	5,458,760	1.4518	0.939	0.933	0.939	0.926	0.959	5,804,502	0.9404	-2.03%
2018-06-20	0	1.480	1.460	1.480	1.440	1.480	2,988,000	4,363,640	1.4604	0.959	0.946	0.959	0.933	0.959	4,612,726	0.9460	1.37%
2018-06-19	0	1.460	1.450	1.460	1.420	1.490	4,458,000	6,487,860	1.4553	0.946	0.939	0.946	0.920	0.965	6,882,040	0.9427	-2.67%
2018-06-15	0	1.500	1.490	1.500	1.490	1.530	3,432,000	5,168,120	1.5059	0.972	0.965	0.972	0.965	0.991	5,298,152	0.9755	-0.66%
2018-06-14	0	1.510	1.510	1.520	1.510	1.530	2,320,000	3,531,740	1.5223	0.978	0.978	0.985	0.978	0.991	3,581,501	0.9861	-0.66%
2018-06-13	0	1.520	1.520	1.530	1.520	1.550	3,314,000	5,078,740	1.5325	0.985	0.985	0.991	0.985	1.004	5,115,989	0.9927	-0.65%
2018-06-12	0	1.530	1.520	1.530	1.520	1.560	4,012,000	6,166,560	1.5370	0.991	0.985	0.991	0.985	1.011	6,193,527	0.9956	-1.29%
2018-06-11	0	1.550	1.540	1.550	1.540	1.560	3,526,000	5,463,460	1.5495	1.004	0.998	1.004	0.998	1.011	5,443,264	1.0037	1.31%
2018-06-08	0	1.530	1.530	1.540	1.530	1.570	1,826,000	2,818,420	1.5435	0.991	0.991	0.998	0.991	1.017	2,818,888	0.9998	-1.92%
2018-06-07	0	1.560	1.550	1.560	1.540	1.580	3,115,000	4,855,250	1.5587	1.011	1.004	1.011	0.998	1.023	4,808,783	1.0097	0.00%
2018-06-06	0	1.560	1.550	1.560	1.550	1.590	5,652,000	8,829,640	1.5622	1.011	1.004	1.011	1.004	1.030	8,725,278	1.0120	0.00%
2018-06-05	0	1.560	1.540	1.560	1.530	1.560	3,014,000	4,665,660	1.5480	1.011	0.998	1.011	0.991	1.011	4,652,864	1.0028	0.00%
2018-06-04	0	1.560	1.540	1.560	1.540	1.570	3,040,000	4,711,140	1.5497	1.011	0.998	1.011	0.998	1.017	4,693,001	1.0039	1.30%
2018-06-01	0	1.540	1.530	1.540	1.510	1.550	7,498,000	11,521,980	1.5367	0.998	0.991	0.998	0.978	1.004	11,575,041	0.9954	0.00%
2018-05-31	0	1.540	1.520	1.540	1.490	1.540	6,562,000	9,976,240	1.5203	0.998	0.985	0.998	0.965	0.998	10,130,091	0.9848	3.36%
2018-05-30	0	1.490	1.480	1.490	1.480	1.520	5,078,000	7,604,460	1.4975	0.965	0.959	0.965	0.959	0.985	7,839,165	0.9701	-2.61%
2018-05-29	0	1.530	1.510	1.530	1.510	1.540	5,106,000	7,790,320	1.5257	0.991	0.978	0.991	0.978	0.998	7,882,390	0.9883	-1.29%
2018-05-28	0	1.550	1.530	1.550	1.520	1.550	3,936,762	6,030,783	1.5319	1.004	0.991	1.004	0.985	1.004	6,077,378	0.9923	0.00%
2018-05-25	0	1.550	1.540	1.550	1.540	1.580	3,080,000	4,780,740	1.5522	1.004	0.998	1.004	0.998	1.023	4,754,751	1.0055	-1.27%
2018-05-24	0	1.570	1.560	1.570	1.550	1.590	5,116,000	8,020,500	1.5677	1.017	1.011	1.017	1.004	1.030	7,897,827	1.0155	-0.63%
2018-05-23	0	1.580	1.560	1.580	1.540	1.600	3,854,000	6,041,920	1.5677	1.023	1.011	1.023	0.998	1.036	5,949,614	1.0155	0.00%
2018-05-21	0	1.580	1.560	1.580	1.550	1.600	2,980,000	4,682,280	1.5712	1.023	1.011	1.023	1.004	1.036	4,600,376	1.0178	0.00%
2018-05-18	0	1.580	1.570	1.580	1.560	1.590	4,556,000	7,158,420	1.5712	1.023	1.017	1.023	1.011	1.030	7,033,327	1.0178	1.28%
2018-05-17	0	1.560	1.560	1.570	1.560	1.600	6,126,000	9,678,760	1.5799	1.011	1.011	1.017	1.011	1.036	9,457,015	1.0234	0.00%
2018-05-16	0	1.560	1.550	1.560	1.530	1.570	2,496,000	3,878,060	1.5537	1.011	1.004	1.011	0.991	1.017	3,853,201	1.0065	0.65%
2018-05-15	0	1.550	1.540	1.550	1.520	1.580	5,109,330	7,920,828	1.5503	1.004	0.998	1.004	0.985	1.023	7,887,531	1.0042	-0.64%
2018-05-14	0	1.560	1.550	1.560	1.530	1.560	3,256,000	5,043,150	1.5489	1.011	1.004	1.011	0.991	1.011	5,026,451	1.0033	0.65%
2018-05-11	0	1.550	1.540	1.550	1.520	1.550	3,414,000	5,249,480	1.5376	1.004	0.998	1.004	0.985	1.004	5,270,364	0.9960	1.31%
2018-05-10	0	1.530	1.520	1.530	1.510	1.550	1,616,000	2,468,520	1.5275	0.991	0.985	0.991	0.978	1.004	2,494,701	0.9895	0.00%
2018-05-09	0	1.530	1.520	1.530	1.500	1.540	3,204,000	4,911,680	1.5330	0.991	0.985	0.991	0.972	0.998	4,946,176	0.9930	0.66%
2018-05-08	0	1.520	1.500	1.520	1.500	1.530	2,964,400	4,499,268	1.5178	0.985	0.972	0.985	0.972	0.991	4,576,294	0.9832	-0.65%
2018-05-07	0	1.630	1.630	1.640	1.620	1.650	3,714,000	6,050,960	1.6292	0.991	0.991	0.997	0.985	1.003	6,108,227	0.9906	0.00%
2018-05-04	0	1.630	1.630	1.640	1.630	1.660	3,384,100	5,537,084	1.6362	0.991	0.991	0.997	0.991	1.009	5,565,657	0.9949	-1.21%
2018-05-03	0	1.650	1.640	1.650	1.620	1.670	3,832,000	6,293,440	1.6423	1.003	0.997	1.003	0.985	1.015	6,302,296	0.9986	-1.20%
2018-05-02	0	1.670	1.660	1.670	1.640	1.670	1,508,000	2,498,930	1.6571	1.015	1.009	1.015	0.997	1.015	2,480,131	1.0076	0.60%
2018-04-30	0	1.660	1.650	1.660	1.640	1.660	2,772,000	4,572,058	1.6494	1.009	1.003	1.009	0.997	1.009	4,558,968	1.0029	0.61%
2018-04-27	0	1.650	1.640	1.650	1.630	1.660	402,000	661,190	1.6448	1.003	0.997	1.003	0.991	1.009	661,149	1.0001	0.61%
2018-04-26	0	1.640	1.630	1.640	1.610	1.640	1,480,000	2,411,366	1.6293	0.997	0.991	0.997	0.979	0.997	2,434,081	0.9907	0.00%
2018-04-25	0	1.640	1.620	1.640	1.610	1.660	7,048,000	11,487,670	1.6299	0.997	0.985	0.997	0.979	1.009	11,591,487	0.9910	-1.20%
2018-04-24	0	1.660	1.640	1.660	1.640	1.680	2,658,000	4,415,870	1.6614	1.009	0.997	1.009	0.997	1.021	4,371,478	1.0102	0.00%
2018-04-23	0	1.660	1.640	1.660	1.640	1.670	2,080,000	3,435,580	1.6517	1.009	0.997	1.009	0.997	1.015	3,420,870	1.0043	-0.60%
2018-04-20	0	1.670	1.660	1.670	1.650	1.690	3,744,000	6,254,620	1.6706	1.015	1.009	1.015	1.003	1.028	6,157,567	1.0158	0.60%
2018-04-19	0	1.660	1.660	1.670	1.650	1.670	2,212,000	3,663,120	1.6560	1.009	1.009	1.015	1.003	1.015	3,637,964	1.0069	-0.60%
2018-04-18	0	1.670	1.650	1.670	1.630	1.680	8,420,000	13,931,260	1.6545	1.015	1.003	1.015	0.991	1.021	13,847,946	1.0060	1.83%
2018-04-17	0	1.640	1.630	1.640	1.630	1.680	5,167,019	8,562,603	1.6572	0.997	0.991	0.997	0.991	1.021	8,497,934	1.0076	-1.20%
2018-04-16	0	1.660	1.650	1.660	1.650	1.730	7,318,000	12,251,260	1.6741	1.009	1.003	1.009	1.003	1.052	12,035,543	1.0179	-3.49%
2018-04-13	0	1.720	1.710	1.720	1.650	1.740	17,261,000	29,418,990	1.7044	1.046	1.040	1.046	1.003	1.058	28,388,290	1.0363	3.61%
2018-04-12	0	1.660	1.650	1.660	1.620	1.680	10,274,000	16,979,160	1.6526	1.009	1.003	1.009	0.985	1.021	16,897,126	1.0049	2.47%
2018-04-11	0	1.620	1.610	1.620	1.580	1.640	8,650,000	13,899,840	1.6069	0.985	0.979	0.985	0.961	0.997	14,226,215	0.9771	-2.41%
2018-04-10	0	1.660	1.640	1.660	1.640	1.660	6,272,000	10,348,650	1.6500	1.009	0.997	1.009	0.997	1.009	10,315,240	1.0032	1.22%
2018-04-09	0	1.640	1.620	1.640	1.610	1.640	3,447,000	5,606,660	1.6265	0.997	0.985	0.997	0.979	0.997	5,669,106	0.9890	0.00%
2018-04-06	0	1.640	1.630	1.640	1.620	1.640	1,766,000	2,874,310	1.6276	0.997	0.991	0.997	0.985	0.997	2,904,450	0.9896	1.23%
2018-04-04	0	1.620	1.620	1.640	1.620	1.660	4,344,000	7,134,140	1.6423	0.985	0.985	0.997	0.985	1.009	7,144,356	0.9986	-1.82%
2018-04-03	0	1.650	1.640	1.650	1.620	1.650	3,352,000	5,498,120	1.6403	1.003	0.997	1.003	0.985	1.003	5,512,864	0.9973	0.00%
2018-03-29	0	1.650	1.640	1.650	1.610	1.650	5,662,000	9,253,840	1.6344	1.003	0.997	1.003	0.979	1.003	9,312,004	0.9938	1.23%
2018-03-28	0	1.630	1.620	1.630	1.610	1.650	3,798,000	6,187,760	1.6292	0.991	0.985	0.991	0.979	1.003	6,246,378	0.9906	-1.21%
2018-03-27	0	1.650	1.640	1.650	1.640	1.670	5,869,000	9,681,280	1.6496	1.003	0.997	1.003	0.997	1.015	9,652,446	1.0030	0.61%
2018-03-26	0	1.640	1.630	1.640	1.560	1.640	7,280,000	11,653,960	1.6008	0.997	0.991	0.997	0.949	0.997	11,973,046	0.9733	3.80%
2018-03-23	0	1.580	1.570	1.580	1.540	1.590	8,138,000	12,721,640	1.5632	0.961	0.955	0.961	0.936	0.967	13,384,155	0.9505	-2.47%
2018-03-22	0	1.620	1.610	1.620	1.610	1.660	7,028,000	11,470,520	1.6321	0.985	0.979	0.985	0.979	1.009	11,558,594	0.9924	-1.22%
2018-03-21	0	1.640	1.620	1.640	1.610	1.700	23,650,000	39,077,940	1.6523	0.997	0.985	0.997	0.979	1.034	38,895,953	1.0047	3.14%
2018-03-20	0	1.590	1.590	1.600	1.550	1.590	8,010,000	12,627,720	1.5765	0.967	0.967	0.973	0.942	0.967	13,173,640	0.9586	1.27%
2018-03-19	0	1.570	1.560	1.570	1.540	1.570	4,804,000	7,516,580	1.5647	0.955	0.949	0.955	0.936	0.955	7,900,895	0.9514	1.29%
2018-03-16	0	1.550	1.550	1.570	1.540	1.580	3,978,000	6,197,580	1.5580	0.942	0.942	0.955	0.936	0.961	6,542,414	0.9473	-1.27%
2018-03-15	0	1.570	1.560	1.570	1.520	1.570	6,556,000	10,173,260	1.5517	0.955	0.949	0.955	0.924	0.955	10,782,320	0.9435	2.61%
2018-03-14	0	1.530	1.510	1.530	1.510	1.530	4,460,000	6,767,360	1.5173	0.930	0.918	0.930	0.918	0.930	7,335,135	0.9226	0.00%
2018-03-13	0	1.530	1.520	1.530	1.510	1.530	2,554,000	3,881,120	1.5196	0.930	0.924	0.930	0.918	0.930	4,200,434	0.9240	1.32%
2018-03-12	0	1.510	1.490	1.510	1.490	1.530	4,049,000	6,097,870	1.5060	0.918	0.906	0.918	0.906	0.930	6,659,185	0.9157	1.34%
2018-03-09	0	1.490	1.480	1.490	1.470	1.510	5,778,000	8,582,520	1.4854	0.906	0.900	0.906	0.894	0.918	9,502,783	0.9032	0.00%
2018-03-08	0	1.490	1.480	1.490	1.460	1.490	2,162,000	3,196,920	1.4787	0.906	0.900	0.906	0.888	0.906	3,555,732	0.8991	0.68%
2018-03-07	0	1.480	1.460	1.480	1.460	1.490	2,678,000	3,927,300	1.4665	0.900	0.888	0.900	0.888	0.906	4,404,371	0.8917	0.00%
2018-03-06	0	1.480	1.470	1.480	1.450	1.490	2,568,000	3,778,820	1.4715	0.900	0.894	0.900	0.882	0.906	4,223,459	0.8947	0.68%
2018-03-05	0	1.470	1.460	1.470	1.450	1.490	1,913,000	2,813,840	1.4709	0.894	0.888	0.894	0.882	0.906	3,146,214	0.8944	-1.34%
2018-03-02	0	1.490	1.480	1.490	1.450	1.490	1,544,000	2,277,620	1.4751	0.906	0.900	0.906	0.882	0.906	2,539,338	0.8969	0.00%
2018-03-01	0	1.490	1.480	1.490	1.420	1.500	3,686,000	5,341,700	1.4492	0.906	0.900	0.906	0.863	0.912	6,062,177	0.8812	4.93%
2018-02-28	0	1.420	1.420	1.430	1.410	1.440	7,770,000	11,051,940	1.4224	0.863	0.863	0.869	0.857	0.876	12,778,924	0.8649	-0.70%
2018-02-27	0	1.430	1.430	1.440	1.430	1.500	3,706,000	5,383,920	1.4528	0.869	0.869	0.876	0.869	0.912	6,095,070	0.8833	-3.38%
2018-02-26	0	1.480	1.470	1.480	1.460	1.510	2,330,000	3,436,040	1.4747	0.900	0.894	0.900	0.888	0.918	3,832,033	0.8967	-0.67%
2018-02-23	0	1.490	1.480	1.490	1.460	1.490	3,582,000	5,289,700	1.4767	0.906	0.900	0.906	0.888	0.906	5,891,133	0.8979	2.05%
2018-02-22	0	1.460	1.450	1.460	1.450	1.490	2,032,000	2,971,640	1.4624	0.888	0.882	0.888	0.882	0.906	3,341,927	0.8892	-2.01%
2018-02-21	0	1.490	1.480	1.490	1.470	1.500	1,430,000	2,123,560	1.4850	0.906	0.900	0.906	0.894	0.912	2,351,848	0.9029	0.68%
2018-02-20	0	1.480	1.460	1.480	1.440	1.480	1,284,000	1,875,920	1.4610	0.900	0.888	0.900	0.876	0.900	2,111,730	0.8883	0.68%
2018-02-15	0	1.470	1.460	1.470	1.430	1.470	1,122,000	1,634,660	1.4569	0.894	0.888	0.894	0.869	0.894	1,845,296	0.8859	2.08%
2018-02-14	0	1.440	1.430	1.440	1.410	1.440	1,782,000	2,537,560	1.4240	0.876	0.869	0.876	0.857	0.876	2,930,765	0.8658	2.13%
2018-02-13	0	1.410	1.400	1.410	1.380	1.420	3,302,392	4,649,253	1.4078	0.857	0.851	0.857	0.839	0.863	5,431,276	0.8560	3.68%
2018-02-12	0	1.360	1.360	1.370	1.320	1.370	4,188,000	5,616,720	1.3411	0.827	0.827	0.833	0.803	0.833	6,887,791	0.8155	1.49%
2018-02-09	0	1.340	1.330	1.340	1.310	1.380	8,586,000	11,487,000	1.3379	0.815	0.809	0.815	0.797	0.839	14,120,958	0.8135	-5.63%
2018-02-08	0	1.420	1.410	1.420	1.410	1.440	5,110,000	7,248,960	1.4186	0.863	0.857	0.863	0.857	0.876	8,404,157	0.8625	0.71%
2018-02-07	0	1.410	1.390	1.410	1.380	1.500	11,766,000	17,001,100	1.4449	0.857	0.845	0.857	0.839	0.912	19,350,942	0.8786	-2.08%
2018-02-06	0	1.440	1.430	1.440	1.420	1.480	12,514,000	18,065,040	1.4436	0.876	0.869	0.876	0.863	0.900	20,581,140	0.8777	-5.26%
2018-02-05	0	1.520	1.520	1.530	1.480	1.530	6,556,000	9,884,360	1.5077	0.924	0.924	0.930	0.900	0.930	10,782,320	0.9167	-1.30%
2018-02-02	0	1.540	1.530	1.540	1.510	1.550	3,250,000	4,978,420	1.5318	0.936	0.930	0.936	0.918	0.942	5,345,110	0.9314	0.00%
2018-02-01	0	1.540	1.530	1.540	1.530	1.580	4,514,200	7,033,240	1.5580	0.936	0.930	0.936	0.930	0.961	7,424,275	0.9473	0.00%
2018-01-31	0	1.540	1.530	1.540	1.510	1.570	10,742,000	16,485,720	1.5347	0.936	0.930	0.936	0.918	0.955	17,666,822	0.9331	-1.28%
2018-01-30	0	1.560	1.550	1.560	1.550	1.640	10,342,000	16,403,060	1.5861	0.949	0.942	0.949	0.942	0.997	17,008,962	0.9644	-3.70%
2018-01-29	0	1.620	1.620	1.630	1.610	1.680	12,488,000	20,523,080	1.6434	0.985	0.985	0.991	0.979	1.021	20,538,379	0.9993	-1.22%
2018-01-26	0	1.640	1.640	1.650	1.610	1.690	19,178,000	31,821,380	1.6593	0.997	0.997	1.003	0.979	1.028	31,541,082	1.0089	1.23%
2018-01-25	0	1.620	1.610	1.620	1.600	1.640	5,902,000	9,532,200	1.6151	0.985	0.979	0.985	0.973	0.997	9,706,719	0.9820	-1.22%
2018-01-24	0	1.640	1.620	1.640	1.610	1.670	11,294,000	18,474,240	1.6358	0.997	0.985	0.997	0.979	1.015	18,574,668	0.9946	0.00%
2018-01-23	0	1.640	1.630	1.640	1.610	1.670	16,962,000	27,807,500	1.6394	0.997	0.991	0.997	0.979	1.015	27,896,539	0.9968	1.23%
2018-01-22	0	1.620	1.610	1.620	1.580	1.660	26,608,000	43,187,960	1.6231	0.985	0.979	0.985	0.961	1.009	43,760,825	0.9869	2.53%
2018-01-19	0	1.580	1.570	1.580	1.530	1.600	10,448,340	16,417,803	1.5713	0.961	0.955	0.961	0.930	0.973	17,183,854	0.9554	1.94%
2018-01-18	0	1.550	1.540	1.550	1.530	1.570	4,280,000	6,609,000	1.5442	0.942	0.936	0.942	0.930	0.955	7,039,098	0.9389	0.00%
2018-01-17	0	1.550	1.550	1.560	1.540	1.580	3,990,000	6,201,180	1.5542	0.942	0.942	0.949	0.936	0.961	6,562,150	0.9450	-2.52%
2018-01-16	0	1.590	1.580	1.590	1.560	1.590	3,135,000	4,937,290	1.5749	0.967	0.961	0.967	0.949	0.967	5,155,975	0.9576	2.58%
2018-01-15	0	1.550	1.550	1.560	1.530	1.620	5,214,000	8,247,620	1.5818	0.942	0.942	0.949	0.930	0.985	8,575,201	0.9618	-1.90%
2018-01-12	0	1.580	1.570	1.580	1.540	1.600	8,750,000	13,852,660	1.5832	0.961	0.955	0.961	0.936	0.973	14,390,680	0.9626	2.60%
2018-01-11	0	1.540	1.540	1.550	1.530	1.570	2,627,000	4,071,220	1.5498	0.936	0.936	0.942	0.930	0.955	4,320,493	0.9423	-1.28%
2018-01-10	0	1.560	1.560	1.570	1.560	1.610	8,916,000	14,131,020	1.5849	0.949	0.949	0.955	0.949	0.979	14,663,692	0.9637	-0.64%
2018-01-09	0	1.570	1.570	1.580	1.560	1.610	5,860,000	9,296,560	1.5864	0.955	0.955	0.961	0.949	0.979	9,637,644	0.9646	-3.68%
2018-01-08	0	1.630	1.620	1.630	1.580	1.630	11,076,000	17,834,180	1.6102	0.991	0.985	0.991	0.961	0.991	18,216,134	0.9790	3.16%
2018-01-05	0	1.580	1.570	1.580	1.530	1.600	9,946,000	15,574,420	1.5659	0.961	0.955	0.961	0.930	0.973	16,357,681	0.9521	2.60%
2018-01-04	0	1.540	1.530	1.540	1.500	1.550	3,510,000	5,352,310	1.5249	0.936	0.930	0.936	0.912	0.942	5,772,719	0.9272	1.99%
2018-01-03	0	1.510	1.510	1.520	1.500	1.530	6,842,000	10,323,340	1.5088	0.918	0.918	0.924	0.912	0.930	11,252,690	0.9174	-0.66%
2018-01-02	0	1.520	1.510	1.520	1.450	1.520	7,508,000	11,281,260	1.5026	0.924	0.918	0.924	0.882	0.924	12,348,026	0.9136	5.56%
2017-12-29	0	1.440	1.440	1.460	1.440	1.470	2,882,000	4,175,600	1.4489	0.876	0.876	0.888	0.876	0.894	4,739,879	0.8810	-0.69%
2017-12-28	0	1.450	1.450	1.460	1.440	1.470	2,220,000	3,226,220	1.4533	0.882	0.882	0.888	0.876	0.894	3,651,121	0.8836	-0.68%
2017-12-27	0	1.460	1.450	1.460	1.430	1.480	4,298,000	6,244,520	1.4529	0.888	0.882	0.888	0.869	0.900	7,068,702	0.8834	0.69%
2017-12-22	0	1.450	1.440	1.450	1.430	1.470	1,104,000	1,597,560	1.4471	0.882	0.876	0.882	0.869	0.894	1,815,693	0.8799	0.69%
2017-12-21	0	1.440	1.430	1.440	1.420	1.440	568,000	811,520	1.4287	0.876	0.869	0.876	0.863	0.876	934,161	0.8687	0.00%
2017-12-20	0	1.440	1.430	1.440	1.410	1.450	3,886,000	5,548,420	1.4278	0.876	0.869	0.876	0.857	0.882	6,391,107	0.8681	1.41%
2017-12-19	0	1.420	1.420	1.430	1.410	1.430	1,078,000	1,534,080	1.4231	0.863	0.863	0.869	0.857	0.869	1,772,932	0.8653	-0.70%
2017-12-18	0	1.430	1.410	1.430	1.410	1.430	1,006,000	1,427,720	1.4192	0.869	0.857	0.869	0.857	0.869	1,654,517	0.8629	-0.69%
2017-12-15	0	1.440	1.440	1.450	1.400	1.440	2,120,000	3,025,660	1.4272	0.876	0.876	0.882	0.851	0.876	3,486,656	0.8678	0.00%
2017-12-14	0	1.440	1.440	1.450	1.410	1.450	2,370,000	3,398,120	1.4338	0.876	0.876	0.882	0.857	0.882	3,897,819	0.8718	0.70%
2017-12-13	0	1.430	1.410	1.430	1.390	1.430	2,222,000	3,126,900	1.4072	0.869	0.857	0.869	0.845	0.869	3,654,410	0.8557	1.42%
2017-12-12	0	1.410	1.400	1.410	1.390	1.420	1,474,000	2,069,000	1.4037	0.857	0.851	0.857	0.845	0.863	2,424,213	0.8535	0.71%
2017-12-11	0	1.400	1.400	1.410	1.380	1.430	2,504,000	3,491,660	1.3944	0.851	0.851	0.857	0.839	0.869	4,118,202	0.8479	0.00%
2017-12-08	0	1.400	1.400	1.410	1.340	1.420	3,968,000	5,478,780	1.3807	0.851	0.851	0.857	0.815	0.863	6,525,968	0.8395	3.70%
2017-12-07	0	1.350	1.350	1.360	1.340	1.370	2,826,000	3,809,260	1.3479	0.821	0.821	0.827	0.815	0.833	4,647,779	0.8196	-1.46%
2017-12-06	0	1.370	1.360	1.370	1.360	1.410	5,288,000	7,307,640	1.3819	0.833	0.827	0.833	0.827	0.857	8,696,905	0.8403	-2.84%
2017-12-05	0	1.410	1.410	1.420	1.410	1.430	1,350,000	1,911,540	1.4160	0.857	0.857	0.863	0.857	0.869	2,220,276	0.8609	-1.40%
2017-12-04	0	1.430	1.410	1.420	1.410	1.440	1,334,000	1,897,790	1.4226	0.869	0.857	0.863	0.857	0.876	2,193,962	0.8650	0.70%
2017-12-01	0	1.420	1.420	1.430	1.410	1.440	1,384,100	1,971,978	1.4247	0.863	0.863	0.869	0.857	0.876	2,276,359	0.8663	0.00%
2017-11-30	0	1.420	1.410	1.420	1.410	1.440	2,190,000	3,100,200	1.4156	0.863	0.857	0.863	0.857	0.876	3,601,782	0.8607	-1.39%
2017-11-29	0	1.440	1.440	1.450	1.410	1.450	2,070,000	2,949,380	1.4248	0.876	0.876	0.882	0.857	0.882	3,404,424	0.8663	2.13%
2017-11-28	0	1.410	1.410	1.420	1.410	1.440	2,572,600	3,647,408	1.4178	0.857	0.857	0.863	0.857	0.876	4,231,024	0.8621	-2.76%
2017-11-27	0	1.450	1.440	1.450	1.440	1.460	1,484,000	2,146,660	1.4465	0.882	0.876	0.882	0.876	0.888	2,440,659	0.8795	-0.68%
2017-11-24	0	1.460	1.450	1.460	1.450	1.470	1,970,000	2,864,620	1.4541	0.888	0.882	0.888	0.882	0.894	3,239,959	0.8842	0.69%
2017-11-23	0	1.450	1.440	1.450	1.440	1.500	4,572,000	6,648,820	1.4542	0.882	0.876	0.882	0.876	0.912	7,519,336	0.8842	-2.03%
2017-11-22	0	1.480	1.470	1.480	1.470	1.520	3,354,000	4,975,800	1.4835	0.900	0.894	0.900	0.894	0.924	5,516,153	0.9020	-1.99%
2017-11-21	0	1.510	1.500	1.510	1.480	1.530	7,892,000	11,872,540	1.5044	0.918	0.912	0.918	0.900	0.930	12,979,571	0.9147	2.72%
2017-11-20	0	1.470	1.470	1.480	1.380	1.510	13,166,000	19,227,700	1.4604	0.894	0.894	0.900	0.839	0.918	21,653,451	0.8880	5.00%
2017-11-17	0	1.400	1.390	1.400	1.390	1.410	2,410,000	3,373,640	1.3999	0.851	0.845	0.851	0.845	0.857	3,963,605	0.8512	0.00%
2017-11-16	0	1.400	1.400	1.410	1.390	1.410	1,540,000	2,149,780	1.3960	0.851	0.851	0.857	0.845	0.857	2,532,760	0.8488	0.72%
2017-11-15	0	1.390	1.390	1.400	1.390	1.410	1,500,000	2,095,100	1.3967	0.845	0.845	0.851	0.845	0.857	2,466,974	0.8493	-1.42%
2017-11-14	0	1.410	1.390	1.410	1.370	1.410	3,432,000	4,768,680	1.3895	0.857	0.845	0.857	0.833	0.857	5,644,436	0.8448	1.44%
2017-11-13	0	1.390	1.390	1.400	1.390	1.430	5,636,000	7,936,600	1.4082	0.845	0.845	0.851	0.845	0.869	9,269,243	0.8562	-2.11%
2017-11-10	0	1.420	1.410	1.420	1.400	1.430	5,919,000	8,359,020	1.4122	0.863	0.857	0.863	0.851	0.869	9,734,679	0.8587	-0.70%
2017-11-09	0	1.430	1.430	1.440	1.430	1.460	2,456,000	3,531,660	1.4380	0.869	0.869	0.876	0.869	0.888	4,039,258	0.8743	-0.69%
2017-11-08	0	1.440	1.440	1.450	1.440	1.460	2,886,000	4,174,440	1.4464	0.876	0.876	0.882	0.876	0.888	4,746,458	0.8795	-1.37%
2017-11-07	0	1.460	1.450	1.460	1.440	1.480	3,268,000	4,757,000	1.4556	0.888	0.882	0.888	0.876	0.900	5,374,714	0.8851	2.10%
2017-11-06	0	1.430	1.430	1.440	1.420	1.470	6,598,000	9,503,160	1.4403	0.869	0.869	0.876	0.863	0.894	10,851,395	0.8758	-3.38%
2017-11-03	0	1.480	1.470	1.480	1.470	1.490	1,382,000	2,037,860	1.4746	0.900	0.894	0.900	0.894	0.906	2,272,905	0.8966	0.00%
2017-11-02	0	1.480	1.480	1.490	1.480	1.500	1,260,000	1,869,040	1.4834	0.900	0.900	0.906	0.900	0.912	2,072,258	0.9019	-0.67%
2017-11-01	0	1.490	1.480	1.490	1.480	1.500	1,937,000	2,881,940	1.4878	0.906	0.900	0.906	0.900	0.912	3,185,685	0.9047	1.36%
2017-10-31	0	1.470	1.470	1.490	1.460	1.500	3,404,000	5,014,900	1.4732	0.894	0.894	0.906	0.888	0.912	5,598,386	0.8958	-1.34%
2017-10-30	0	1.490	1.480	1.490	1.480	1.500	4,742,000	7,049,040	1.4865	0.906	0.900	0.906	0.900	0.912	7,798,926	0.9038	-0.67%
2017-10-27	0	1.500	1.490	1.500	1.490	1.530	3,420,000	5,137,200	1.5021	0.912	0.906	0.912	0.906	0.930	5,624,700	0.9133	-0.66%
2017-10-26	0	1.510	1.510	1.520	1.500	1.530	2,382,000	3,612,120	1.5164	0.918	0.918	0.924	0.912	0.930	3,917,554	0.9220	-0.66%
2017-10-25	0	1.520	1.510	1.520	1.480	1.530	5,980,000	9,061,400	1.5153	0.924	0.918	0.924	0.900	0.930	9,835,002	0.9213	2.70%
2017-10-24	0	1.480	1.470	1.480	1.470	1.520	8,194,000	12,219,300	1.4912	0.900	0.894	0.900	0.894	0.924	13,476,255	0.9067	0.68%
2017-10-23	0	1.470	1.470	1.480	1.450	1.510	10,338,000	15,203,600	1.4707	0.894	0.894	0.900	0.882	0.918	17,002,383	0.8942	-2.65%
2017-10-20	0	1.510	1.500	1.510	1.480	1.520	5,828,000	8,744,160	1.5004	0.918	0.912	0.918	0.900	0.924	9,585,015	0.9123	2.03%
2017-10-19	0	1.480	1.480	1.500	1.480	1.550	6,698,000	10,058,760	1.5018	0.900	0.900	0.912	0.900	0.942	11,015,860	0.9131	-3.27%
2017-10-18	0	1.530	1.530	1.540	1.520	1.550	3,714,000	5,679,820	1.5293	0.930	0.930	0.936	0.924	0.942	6,108,227	0.9299	0.00%
2017-10-17	0	1.530	1.530	1.540	1.530	1.560	2,284,000	3,515,920	1.5394	0.930	0.930	0.936	0.930	0.949	3,756,379	0.9360	-1.29%
2017-10-16	0	1.550	1.540	1.550	1.530	1.560	6,394,000	9,866,262	1.5431	0.942	0.936	0.942	0.930	0.949	10,515,887	0.9382	2.65%
2017-10-13	0	1.510	1.510	1.520	1.500	1.550	6,554,000	9,950,920	1.5183	0.918	0.918	0.924	0.912	0.942	10,779,031	0.9232	-1.31%
2017-10-12	0	1.530	1.530	1.540	1.510	1.540	3,820,000	5,825,020	1.5249	0.930	0.930	0.936	0.918	0.936	6,282,560	0.9272	0.00%
2017-10-11	0	1.530	1.520	1.530	1.520	1.580	11,698,000	18,098,800	1.5472	0.930	0.924	0.930	0.924	0.961	19,239,106	0.9407	-3.16%
2017-10-10	0	1.580	1.570	1.580	1.560	1.620	7,736,000	12,218,000	1.5794	0.961	0.955	0.961	0.949	0.985	12,723,006	0.9603	-1.25%
2017-10-09	0	1.600	1.600	1.620	1.550	1.630	15,006,000	23,802,280	1.5862	0.973	0.973	0.985	0.942	0.991	24,679,606	0.9645	-1.23%
2017-10-06	0	1.620	1.620	1.630	1.610	1.650	8,278,000	13,493,380	1.6300	0.985	0.985	0.991	0.979	1.003	13,614,406	0.9911	-1.22%
2017-10-04	0	1.640	1.630	1.640	1.580	1.650	6,738,000	10,869,100	1.6131	0.997	0.991	0.997	0.961	1.003	11,081,646	0.9808	3.80%
2017-10-03	0	1.580	1.580	1.590	1.570	1.610	7,806,000	12,359,710	1.5834	0.961	0.961	0.967	0.955	0.979	12,838,132	0.9627	1.28%
2017-09-29	0	1.560	1.550	1.560	1.530	1.560	3,485,000	5,389,590	1.5465	0.949	0.942	0.949	0.930	0.949	5,731,602	0.9403	1.30%
2017-09-28	0	1.540	1.540	1.550	1.540	1.610	5,072,000	7,928,670	1.5632	0.936	0.936	0.942	0.936	0.979	8,341,661	0.9505	-4.94%
2017-09-27	0	1.620	1.610	1.620	1.540	1.620	14,046,000	22,449,360	1.5983	0.985	0.979	0.985	0.936	0.985	23,100,742	0.9718	5.19%
2017-09-26	0	1.540	1.540	1.550	1.510	1.610	23,130,000	36,016,220	1.5571	0.936	0.936	0.942	0.918	0.979	38,040,736	0.9468	-2.53%
2017-09-25	0	1.580	1.570	1.580	1.570	1.740	35,088,000	57,218,480	1.6307	0.961	0.955	0.961	0.955	1.058	57,707,450	0.9915	-11.73%
2017-09-22	0	1.790	1.780	1.790	1.760	1.860	21,470,000	38,768,810	1.8057	1.088	1.082	1.088	1.070	1.131	35,310,618	1.0979	-4.28%
2017-09-21	0	1.870	1.860	1.870	1.840	1.910	19,150,000	35,879,460	1.8736	1.137	1.131	1.137	1.119	1.161	31,495,032	1.1392	0.54%
2017-09-20	0	1.860	1.850	1.860	1.810	1.920	59,717,600	112,291,624	1.8804	1.131	1.125	1.131	1.101	1.167	98,214,502	1.1433	3.33%
2017-09-19	0	1.800	1.800	1.810	1.710	1.820	42,536,000	75,627,700	1.7780	1.094	1.094	1.101	1.040	1.107	69,956,798	1.0811	4.05%
2017-09-18	0	1.730	1.720	1.730	1.700	1.810	45,582,000	80,227,100	1.7601	1.052	1.046	1.052	1.034	1.101	74,966,399	1.0702	2.37%
2017-09-15	0	1.690	1.690	1.700	1.630	1.720	26,740,000	45,219,240	1.6911	1.028	1.028	1.034	0.991	1.046	43,977,919	1.0282	1.81%
2017-09-14	0	1.660	1.660	1.670	1.640	1.680	10,642,000	17,637,460	1.6573	1.009	1.009	1.015	0.997	1.021	17,502,357	1.0077	0.00%
2017-09-13	0	1.660	1.650	1.660	1.650	1.710	7,604,000	12,667,440	1.6659	1.009	1.003	1.009	1.003	1.040	12,505,912	1.0129	-2.35%
2017-09-12	0	1.700	1.690	1.700	1.650	1.720	13,044,000	21,997,180	1.6864	1.034	1.028	1.034	1.003	1.046	21,452,804	1.0254	1.19%
2017-09-11	0	1.680	1.680	1.690	1.660	1.710	15,204,000	25,598,240	1.6837	1.021	1.021	1.028	1.009	1.040	25,005,246	1.0237	1.82%
2017-09-08	0	1.650	1.640	1.650	1.630	1.700	12,566,000	20,791,380	1.6546	1.003	0.997	1.003	0.991	1.034	20,666,662	1.0060	-2.94%
2017-09-07	0	1.700	1.700	1.710	1.580	1.730	40,788,000	68,356,840	1.6759	1.034	1.034	1.040	0.961	1.052	67,081,951	1.0190	7.59%
2017-09-06	0	1.580	1.580	1.590	1.520	1.590	5,770,000	8,956,940	1.5523	0.961	0.961	0.967	0.924	0.967	9,489,626	0.9439	1.28%
2017-09-05	0	1.560	1.540	1.560	1.530	1.570	2,570,000	3,979,560	1.5485	0.949	0.936	0.949	0.930	0.955	4,226,748	0.9415	0.65%
2017-09-04	0	1.550	1.540	1.550	1.540	1.570	2,878,000	4,471,420	1.5537	0.942	0.936	0.942	0.936	0.955	4,733,300	0.9447	-1.90%
2017-09-01	0	1.580	1.570	1.580	1.570	1.600	4,414,300	6,977,554	1.5807	0.961	0.955	0.961	0.955	0.973	7,259,975	0.9611	0.64%
2017-08-31	0	1.570	1.560	1.570	1.550	1.580	4,498,000	7,046,480	1.5666	0.955	0.949	0.955	0.942	0.961	7,397,632	0.9525	-0.63%
2017-08-30	0	1.580	1.580	1.590	1.490	1.610	18,139,000	28,569,180	1.5750	0.961	0.961	0.967	0.906	0.979	29,832,292	0.9577	6.04%
2017-08-29	0	1.490	1.490	1.500	1.490	1.520	3,774,000	5,647,540	1.4964	0.906	0.906	0.912	0.906	0.924	6,206,906	0.9099	-1.97%
2017-08-28	0	1.520	1.500	1.520	1.500	1.530	2,798,000	4,245,000	1.5172	0.924	0.912	0.924	0.912	0.930	4,601,728	0.9225	0.66%
2017-08-25	0	1.510	1.500	1.510	1.510	1.540	4,414,000	6,712,160	1.5207	0.918	0.912	0.918	0.918	0.936	7,259,481	0.9246	-1.31%
2017-08-24	0	1.530	1.520	1.530	1.520	1.620	11,090,100	17,256,268	1.5560	0.930	0.924	0.930	0.924	0.985	18,239,324	0.9461	-2.55%
2017-08-22	0	1.570	1.560	1.570	1.510	1.570	4,724,600	7,333,516	1.5522	0.955	0.949	0.955	0.918	0.955	7,770,310	0.9438	4.67%
2017-08-21	0	1.500	1.500	1.510	1.480	1.520	5,316,600	7,926,730	1.4909	0.912	0.912	0.918	0.900	0.924	8,743,942	0.9065	0.67%
2017-08-18	0	1.490	1.490	1.500	1.470	1.520	2,809,500	4,219,210	1.5018	0.906	0.906	0.912	0.894	0.924	4,620,642	0.9131	-0.67%
2017-08-17	0	1.500	1.500	1.510	1.500	1.530	1,018,000	1,532,760	1.5057	0.912	0.912	0.918	0.912	0.930	1,674,253	0.9155	-1.32%
2017-08-16	0	1.520	1.510	1.520	1.500	1.520	2,414,000	3,642,380	1.5089	0.924	0.918	0.924	0.912	0.924	3,970,183	0.9174	1.33%
2017-08-15	0	1.500	1.500	1.510	1.500	1.530	2,432,000	3,672,400	1.5100	0.912	0.912	0.918	0.912	0.930	3,999,787	0.9181	-0.66%
2017-08-14	0	1.510	1.510	1.520	1.500	1.540	2,998,000	4,532,250	1.5118	0.918	0.918	0.924	0.912	0.936	4,930,658	0.9192	1.34%
2017-08-11	0	1.490	1.480	1.490	1.460	1.540	9,466,000	14,106,380	1.4902	0.906	0.900	0.906	0.888	0.936	15,568,249	0.9061	-3.87%
2017-08-10	0	1.550	1.540	1.550	1.530	1.590	2,571,400	3,990,710	1.5520	0.942	0.936	0.942	0.930	0.967	4,229,051	0.9436	-1.90%
2017-08-09	0	1.580	1.570	1.580	1.570	1.610	4,282,000	6,799,720	1.5880	0.961	0.955	0.961	0.955	0.979	7,042,388	0.9655	-0.63%
2017-08-08	0	1.590	1.580	1.590	1.550	1.590	3,984,000	6,259,100	1.5711	0.967	0.961	0.967	0.942	0.967	6,552,282	0.9553	2.58%
2017-08-07	0	1.550	1.550	1.560	1.540	1.590	7,072,000	10,974,540	1.5518	0.942	0.942	0.949	0.936	0.967	11,630,959	0.9436	-1.90%
2017-08-04	0	1.580	1.570	1.580	1.560	1.590	3,722,000	5,856,410	1.5735	0.961	0.955	0.961	0.949	0.967	6,121,384	0.9567	-0.63%
2017-08-03	0	1.590	1.580	1.590	1.560	1.620	9,748,000	15,536,620	1.5938	0.967	0.961	0.967	0.949	0.985	16,032,040	0.9691	-3.05%
2017-08-02	0	1.640	1.630	1.640	1.620	1.670	6,420,000	10,449,780	1.6277	0.997	0.991	0.997	0.985	1.015	10,558,648	0.9897	-0.61%
2017-08-01	0	1.650	1.640	1.650	1.620	1.680	5,968,000	9,772,210	1.6374	1.003	0.997	1.003	0.985	1.021	9,815,266	0.9956	-1.20%
2017-07-31	0	1.670	1.660	1.670	1.650	1.680	5,126,000	8,518,660	1.6619	1.015	1.009	1.015	1.003	1.021	8,430,472	1.0105	0.00%
2017-07-28	0	1.670	1.660	1.670	1.660	1.710	5,274,000	8,864,100	1.6807	1.015	1.009	1.015	1.009	1.040	8,673,880	1.0219	-2.91%
2017-07-27	0	1.720	1.710	1.720	1.680	1.720	8,609,229	14,631,515	1.6995	1.046	1.040	1.046	1.021	1.046	14,159,161	1.0334	2.38%
2017-07-26	0	1.680	1.660	1.680	1.640	1.680	5,322,000	8,825,360	1.6583	1.021	1.009	1.021	0.997	1.021	8,752,823	1.0083	1.82%
2017-07-25	0	1.650	1.640	1.650	1.640	1.680	6,046,000	9,973,760	1.6496	1.003	0.997	1.003	0.997	1.021	9,943,549	1.0030	-1.79%
2017-07-24	0	1.680	1.660	1.680	1.660	1.700	4,520,000	7,564,420	1.6735	1.021	1.009	1.021	1.009	1.034	7,433,814	1.0176	0.00%
2017-07-21	0	1.680	1.680	1.690	1.680	1.750	9,096,000	15,497,140	1.7037	1.021	1.021	1.028	1.021	1.064	14,959,729	1.0359	-3.45%
2017-07-20	0	1.740	1.730	1.740	1.650	1.780	19,595,000	33,985,010	1.7344	1.058	1.052	1.058	1.003	1.082	32,226,901	1.0546	3.57%
2017-07-19	0	1.680	1.670	1.680	1.650	1.690	9,156,392	15,280,115	1.6688	1.021	1.015	1.021	1.003	1.028	15,059,053	1.0147	1.82%
2017-07-18	0	1.650	1.650	1.660	1.620	1.670	4,031,980	6,626,428	1.6435	1.003	1.003	1.009	0.985	1.015	6,631,193	0.9993	0.00%
2017-07-17	0	1.650	1.640	1.650	1.610	1.650	7,126,000	11,631,780	1.6323	1.003	0.997	1.003	0.979	1.003	11,719,770	0.9925	2.48%
2017-07-14	0	1.610	1.610	1.630	1.580	1.650	12,150,000	19,815,980	1.6309	0.979	0.979	0.991	0.961	1.003	19,982,488	0.9917	-1.23%
2017-07-13	0	1.630	1.610	1.630	1.610	1.660	5,800,000	9,506,920	1.6391	0.991	0.979	0.991	0.979	1.009	9,538,965	0.9966	-1.21%
2017-07-12	0	1.650	1.630	1.650	1.640	1.690	5,008,000	8,249,760	1.6473	1.003	0.991	1.003	0.997	1.028	8,236,403	1.0016	-1.79%
2017-07-11	0	1.680	1.670	1.690	1.670	1.740	10,259,000	17,481,680	1.7040	1.021	1.015	1.028	1.015	1.058	16,872,456	1.0361	-1.18%
2017-07-10	0	1.700	1.690	1.700	1.570	1.730	20,332,000	34,170,820	1.6806	1.034	1.028	1.034	0.955	1.052	33,439,007	1.0219	8.28%
2017-07-07	0	1.570	1.560	1.570	1.560	1.590	4,030,000	6,336,220	1.5723	0.955	0.949	0.955	0.949	0.967	6,627,936	0.9560	-1.87%
2017-07-06	0	1.600	1.600	1.610	1.570	1.620	3,484,000	5,589,200	1.6042	0.973	0.973	0.979	0.955	0.985	5,729,958	0.9754	1.27%
2017-07-05	0	1.580	1.570	1.580	1.560	1.590	2,234,000	3,519,640	1.5755	0.961	0.955	0.961	0.949	0.967	3,674,146	0.9579	0.00%
2017-07-04	0	1.580	1.580	1.590	1.550	1.650	8,347,200	13,296,588	1.5929	0.961	0.961	0.967	0.942	1.003	13,728,216	0.9686	-4.24%
2017-07-03	0	1.650	1.640	1.650	1.570	1.670	13,884,000	22,577,340	1.6261	1.003	0.997	1.003	0.955	1.015	22,834,309	0.9887	3.77%
2017-06-30	0	1.590	1.580	1.590	1.540	1.610	13,914,000	22,093,300	1.5878	0.967	0.961	0.967	0.936	0.979	22,883,649	0.9655	1.27%
2017-06-29	0	1.570	1.560	1.580	1.500	1.590	8,514,000	13,287,840	1.5607	0.955	0.949	0.961	0.912	0.967	14,002,543	0.9490	4.67%
2017-06-28	0	1.500	1.500	1.510	1.490	1.520	2,404,000	3,603,900	1.4991	0.912	0.912	0.918	0.906	0.924	3,953,737	0.9115	-0.66%
2017-06-27	0	1.510	1.510	1.520	1.500	1.550	3,472,000	5,291,160	1.5240	0.918	0.918	0.924	0.912	0.942	5,710,222	0.9266	-1.95%
2017-06-26	0	1.540	1.530	1.540	1.490	1.550	7,524,000	11,485,540	1.5265	0.936	0.930	0.936	0.906	0.942	12,374,340	0.9282	2.67%
2017-06-23	0	1.500	1.490	1.510	1.490	1.510	2,084,000	3,126,020	1.5000	0.912	0.906	0.918	0.906	0.918	3,427,449	0.9121	0.00%
2017-06-22	0	1.500	1.490	1.500	1.490	1.530	3,562,000	5,377,760	1.5098	0.912	0.906	0.912	0.906	0.930	5,858,240	0.9180	0.00%
2017-06-21	0	1.500	1.490	1.500	1.490	1.530	5,708,000	8,643,040	1.5142	0.912	0.906	0.912	0.906	0.930	9,387,658	0.9207	0.67%
2017-06-20	0	1.490	1.490	1.500	1.490	1.520	2,006,000	3,015,420	1.5032	0.906	0.906	0.912	0.906	0.924	3,299,166	0.9140	-1.97%
2017-06-19	0	1.520	1.510	1.530	1.490	1.530	3,792,000	5,706,300	1.5048	0.924	0.918	0.930	0.906	0.930	6,236,510	0.9150	2.70%
2017-06-16	0	1.480	1.470	1.480	1.470	1.520	3,326,000	4,960,360	1.4914	0.900	0.894	0.900	0.894	0.924	5,470,103	0.9068	-0.67%
2017-06-15	0	1.490	1.480	1.490	1.470	1.510	4,370,000	6,499,640	1.4873	0.906	0.900	0.906	0.894	0.918	7,187,117	0.9043	0.00%
2017-06-14	0	1.490	1.490	1.500	1.480	1.530	3,584,000	5,383,840	1.5022	0.906	0.906	0.912	0.900	0.930	5,894,423	0.9134	-2.61%
2017-06-13	0	1.530	1.520	1.540	1.520	1.570	4,254,200	6,545,618	1.5386	0.930	0.924	0.936	0.924	0.955	6,996,667	0.9355	1.32%
2017-06-12	0	1.510	1.510	1.520	1.510	1.550	6,054,000	9,208,480	1.5211	0.918	0.918	0.924	0.918	0.942	9,956,706	0.9249	-2.58%
2017-06-09	0	1.550	1.540	1.550	1.530	1.600	9,714,000	15,130,500	1.5576	0.942	0.936	0.942	0.930	0.973	15,976,122	0.9471	-3.73%
2017-06-08	0	1.610	1.600	1.610	1.580	1.610	4,148,000	6,617,138	1.5953	0.979	0.973	0.979	0.961	0.979	6,822,005	0.9700	-0.62%
2017-06-07	0	1.620	1.600	1.620	1.570	1.650	7,726,000	12,455,420	1.6121	0.985	0.973	0.985	0.955	1.003	12,706,560	0.9802	0.00%
2017-06-06	0	1.620	1.610	1.620	1.580	1.650	8,560,000	13,891,580	1.6228	0.985	0.979	0.985	0.961	1.003	14,078,197	0.9867	1.25%
2017-06-05	0	1.600	1.590	1.600	1.580	1.660	10,606,000	17,143,920	1.6164	0.973	0.967	0.973	0.961	1.009	17,443,149	0.9828	0.00%
2017-06-02	0	1.600	1.580	1.600	1.560	1.630	7,665,300	12,176,449	1.5885	0.973	0.961	0.973	0.949	0.991	12,606,729	0.9659	-0.62%
2017-06-01	0	1.610	1.600	1.610	1.590	1.660	7,196,000	11,603,920	1.6126	0.979	0.973	0.979	0.967	1.009	11,834,896	0.9805	0.00%
2017-05-31	0	1.610	1.610	1.640	1.590	1.720	26,688,000	43,969,210	1.6475	0.979	0.979	0.997	0.967	1.046	43,892,397	1.0018	-3.01%
2017-05-29	0	1.660	1.660	1.670	1.490	1.680	27,274,000	43,920,400	1.6103	1.009	1.009	1.015	0.906	1.021	44,856,162	0.9791	10.67%
2017-05-26	0	1.500	1.500	1.510	1.480	1.550	15,556,000	23,522,400	1.5121	0.912	0.912	0.918	0.900	0.942	25,584,163	0.9194	-0.66%
2017-05-25	0	1.510	1.500	1.510	1.390	1.510	32,340,000	47,548,410	1.4703	0.918	0.912	0.918	0.845	0.918	53,187,955	0.8940	8.63%
2017-05-24	0	1.390	1.390	1.400	1.350	1.400	2,634,000	3,617,080	1.3732	0.845	0.845	0.851	0.821	0.851	4,332,006	0.8350	2.96%
2017-05-23	0	1.350	1.340	1.360	1.340	1.400	3,344,000	4,552,000	1.3612	0.821	0.815	0.827	0.815	0.851	5,499,707	0.8277	-2.17%
2017-05-22	0	1.380	1.370	1.380	1.360	1.410	3,634,000	5,041,680	1.3874	0.839	0.833	0.839	0.827	0.857	5,976,655	0.8436	0.00%
2017-05-19	0	1.380	1.380	1.390	1.340	1.410	11,284,000	15,657,180	1.3876	0.839	0.839	0.845	0.815	0.857	18,558,221	0.8437	3.76%
2017-05-18	0	1.330	1.320	1.340	1.300	1.340	5,374,000	7,094,690	1.3202	0.809	0.803	0.815	0.790	0.815	8,838,345	0.8027	0.76%
2017-05-17	0	1.320	1.320	1.330	1.310	1.340	2,708,000	3,569,020	1.3180	0.803	0.803	0.809	0.797	0.815	4,453,710	0.8014	-1.49%
2017-05-16	0	1.340	1.320	1.340	1.310	1.350	4,842,762	6,423,781	1.3265	0.815	0.803	0.815	0.797	0.821	7,964,645	0.8065	0.00%
2017-05-15	0	1.340	1.320	1.330	1.300	1.340	2,124,000	2,823,820	1.3295	0.815	0.803	0.809	0.790	0.815	3,493,235	0.8084	1.52%
2017-05-12	0	1.320	1.310	1.320	1.300	1.330	3,986,000	5,238,360	1.3142	0.803	0.797	0.803	0.790	0.809	6,555,572	0.7991	0.00%
2017-05-11	0	1.320	1.310	1.320	1.300	1.330	1,464,000	1,925,880	1.3155	0.803	0.797	0.803	0.790	0.809	2,407,766	0.7999	1.54%
2017-05-10	0	1.300	1.300	1.320	1.300	1.340	4,762,448	6,245,633	1.3114	0.790	0.790	0.803	0.790	0.815	7,832,556	0.7974	-2.99%
2017-05-09	0	1.340	1.340	1.350	1.300	1.350	8,726,000	11,563,760	1.3252	0.815	0.815	0.821	0.790	0.821	14,351,209	0.8058	0.00%
2017-05-08	0	1.340	1.330	1.340	1.330	1.370	3,074,000	4,123,160	1.3413	0.815	0.809	0.815	0.809	0.833	5,055,652	0.8156	0.00%
2017-05-05	0	1.340	1.330	1.340	1.330	1.380	4,192,000	5,646,020	1.3469	0.815	0.809	0.815	0.809	0.839	6,894,369	0.8189	-2.90%
2017-05-04	0	1.380	1.370	1.380	1.350	1.400	7,098,000	9,718,750	1.3692	0.839	0.833	0.839	0.821	0.851	11,673,720	0.8325	1.10%
2017-05-02	0	1.410	1.410	1.430	1.410	1.460	8,406,000	12,054,390	1.4340	0.830	0.830	0.842	0.830	0.859	14,280,688	0.8441	-2.76%
2017-04-28	0	1.450	1.440	1.450	1.360	1.470	26,036,100	37,171,633	1.4277	0.854	0.848	0.854	0.801	0.865	44,231,907	0.8404	5.84%
2017-04-27	0	1.370	1.370	1.380	1.360	1.400	3,808,000	5,237,020	1.3753	0.806	0.806	0.812	0.801	0.824	6,469,291	0.8095	-1.44%
2017-04-26	0	1.390	1.380	1.400	1.380	1.420	5,906,000	8,252,360	1.3973	0.818	0.812	0.824	0.812	0.836	10,033,517	0.8225	-2.11%
2017-04-25	0	1.420	1.410	1.420	1.380	1.430	6,584,000	9,261,840	1.4067	0.836	0.830	0.836	0.812	0.842	11,185,349	0.8280	2.90%
2017-04-24	0	1.380	1.360	1.380	1.350	1.400	6,980,000	9,564,840	1.3703	0.812	0.801	0.812	0.795	0.824	11,858,101	0.8066	-1.43%
2017-04-21	0	1.400	1.400	1.410	1.400	1.450	4,122,000	5,817,380	1.4113	0.824	0.824	0.830	0.824	0.854	7,002,735	0.8307	-2.78%
2017-04-20	0	1.440	1.430	1.440	1.380	1.470	15,712,000	22,470,940	1.4302	0.848	0.842	0.848	0.812	0.865	26,692,620	0.8418	2.13%
2017-04-19	0	1.410	1.400	1.410	1.340	1.410	8,871,600	12,312,892	1.3879	0.830	0.824	0.830	0.789	0.830	15,071,681	0.8170	4.44%
2017-04-18	0	1.350	1.340	1.350	1.340	1.430	8,964,800	12,363,656	1.3791	0.795	0.789	0.795	0.789	0.842	15,230,015	0.8118	-5.59%
2017-04-13	0	1.430	1.420	1.430	1.340	1.470	40,952,000	58,169,780	1.4204	0.842	0.836	0.842	0.789	0.865	69,572,058	0.8361	4.38%
2017-04-12	0	1.370	1.350	1.360	1.280	1.370	20,559,741	27,384,573	1.3320	0.806	0.795	0.801	0.753	0.806	34,928,294	0.7840	6.20%
2017-04-11	0	1.290	1.280	1.290	1.270	1.320	5,744,930	7,412,723	1.2903	0.759	0.753	0.759	0.748	0.777	9,759,880	0.7595	-0.77%
2017-04-10	0	1.300	1.290	1.300	1.260	1.350	9,667,600	12,650,992	1.3086	0.765	0.759	0.765	0.742	0.795	16,423,980	0.7703	1.56%
2017-04-07	0	1.280	1.270	1.280	1.260	1.280	4,682,600	5,927,106	1.2658	0.753	0.748	0.753	0.742	0.753	7,955,121	0.7451	0.79%
2017-04-06	0	1.270	1.260	1.270	1.240	1.280	6,331,100	7,970,731	1.2590	0.748	0.742	0.748	0.730	0.753	10,755,706	0.7411	0.00%
2017-04-05	0	1.270	1.260	1.270	1.240	1.270	4,696,000	5,905,740	1.2576	0.748	0.742	0.748	0.730	0.748	7,977,886	0.7403	0.79%
2017-04-03	0	1.260	1.250	1.260	1.240	1.280	1,872,200	2,345,008	1.2525	0.742	0.736	0.742	0.730	0.753	3,180,621	0.7373	-0.79%
2017-03-31	0	1.270	1.260	1.270	1.220	1.270	4,858,000	6,065,450	1.2485	0.748	0.742	0.748	0.718	0.748	8,253,103	0.7349	1.60%
2017-03-30	0	1.250	1.240	1.250	1.230	1.260	3,970,914	4,925,222	1.2403	0.736	0.730	0.736	0.724	0.742	6,746,060	0.7301	-0.79%
2017-03-29	0	1.260	1.250	1.260	1.230	1.270	4,838,000	6,048,526	1.2502	0.742	0.736	0.742	0.724	0.748	8,219,125	0.7359	0.80%
2017-03-28	0	1.250	1.250	1.260	1.220	1.260	7,730,000	9,567,880	1.2378	0.736	0.736	0.742	0.718	0.742	13,132,253	0.7286	0.00%
2017-03-27	0	1.250	1.240	1.250	1.240	1.300	12,322,000	15,526,640	1.2601	0.736	0.730	0.736	0.730	0.765	20,933,456	0.7417	-4.58%
2017-03-24	0	1.310	1.300	1.310	1.300	1.340	6,204,000	8,146,060	1.3130	0.771	0.765	0.771	0.765	0.789	10,539,779	0.7729	-0.76%
2017-03-23	0	1.320	1.320	1.330	1.320	1.360	6,478,000	8,701,980	1.3433	0.777	0.777	0.783	0.777	0.801	11,005,269	0.7907	-1.49%
2017-03-22	0	1.340	1.330	1.340	1.280	1.360	30,665,000	40,742,850	1.3286	0.789	0.783	0.789	0.753	0.801	52,095,799	0.7821	1.52%
2017-03-21	0	1.320	1.310	1.330	1.260	1.330	15,636,000	20,326,520	1.3000	0.777	0.771	0.783	0.742	0.783	26,563,506	0.7652	3.94%
2017-03-20	0	1.270	1.260	1.270	1.250	1.300	6,602,600	8,364,184	1.2668	0.748	0.742	0.748	0.736	0.765	11,216,948	0.7457	-1.55%
2017-03-17	0	1.290	1.290	1.300	1.270	1.350	11,830,000	15,381,740	1.3002	0.759	0.759	0.765	0.748	0.795	20,097,613	0.7654	-3.73%
2017-03-16	0	1.340	1.340	1.350	1.310	1.370	15,800,322	21,058,032	1.3328	0.789	0.789	0.795	0.771	0.806	26,842,668	0.7845	2.29%
2017-03-15	0	1.310	1.300	1.310	1.280	1.310	7,746,000	10,072,970	1.3004	0.771	0.765	0.771	0.753	0.771	13,159,435	0.7655	1.55%
2017-03-14	0	1.290	1.280	1.290	1.270	1.340	7,796,000	10,111,180	1.2970	0.759	0.753	0.759	0.748	0.789	13,244,378	0.7634	-2.27%
2017-03-13	0	1.320	1.310	1.320	1.230	1.330	23,898,500	31,154,885	1.3036	0.777	0.771	0.777	0.724	0.783	40,600,406	0.7674	5.60%
2017-03-10	0	1.250	1.240	1.250	1.230	1.260	4,754,000	5,917,280	1.2447	0.736	0.730	0.736	0.724	0.742	8,076,420	0.7327	0.00%
2017-03-09	0	1.250	1.240	1.250	1.220	1.270	6,854,000	8,492,180	1.2390	0.736	0.730	0.736	0.718	0.748	11,644,044	0.7293	-1.57%
2017-03-08	0	1.270	1.260	1.270	1.250	1.290	17,542,000	22,263,420	1.2691	0.748	0.742	0.748	0.736	0.759	29,801,549	0.7471	4.10%
2017-03-07	0	1.220	1.210	1.220	1.170	1.220	5,816,000	6,987,080	1.2014	0.718	0.712	0.718	0.689	0.718	9,880,619	0.7072	4.27%
2017-03-06	0	1.170	1.160	1.170	1.160	1.170	2,812,000	3,288,480	1.1694	0.689	0.683	0.689	0.683	0.689	4,777,218	0.6884	0.86%
2017-03-03	0	1.160	1.160	1.170	1.150	1.170	2,731,259	3,180,059	1.1643	0.683	0.683	0.689	0.677	0.689	4,640,050	0.6854	-0.85%
2017-03-02	0	1.170	1.160	1.170	1.160	1.180	1,682,000	1,966,360	1.1691	0.689	0.683	0.689	0.683	0.695	2,857,497	0.6881	0.00%
2017-03-01	0	1.170	1.160	1.170	1.160	1.180	1,722,000	2,010,960	1.1678	0.689	0.683	0.689	0.683	0.695	2,925,451	0.6874	0.00%
2017-02-28	0	1.170	1.160	1.180	1.160	1.180	2,128,000	2,491,470	1.1708	0.689	0.683	0.695	0.683	0.695	3,615,192	0.6892	0.00%
2017-02-27	0	1.170	1.160	1.170	1.160	1.180	2,190,916	2,565,724	1.1711	0.689	0.683	0.689	0.683	0.695	3,722,078	0.6893	0.00%
2017-02-24	0	1.170	1.160	1.170	1.160	1.190	3,993,000	4,666,900	1.1688	0.689	0.683	0.689	0.683	0.700	6,783,581	0.6880	-2.50%
2017-02-23	0	1.200	1.190	1.200	1.180	1.220	3,490,000	4,201,700	1.2039	0.706	0.700	0.706	0.695	0.718	5,929,051	0.7087	-0.83%
2017-02-22	0	1.210	1.190	1.210	1.160	1.220	8,556,000	10,267,420	1.2000	0.712	0.700	0.712	0.683	0.718	14,535,518	0.7064	4.31%
2017-02-21	0	1.160	1.150	1.160	1.150	1.170	2,376,000	2,752,740	1.1586	0.683	0.677	0.683	0.677	0.689	4,036,511	0.6820	-0.85%
2017-02-20	0	1.170	1.160	1.170	1.160	1.190	1,542,000	1,801,200	1.1681	0.689	0.683	0.689	0.683	0.700	2,619,655	0.6876	-1.68%
2017-02-17	0	1.190	1.170	1.190	1.170	1.210	4,586,000	5,436,580	1.1855	0.700	0.689	0.700	0.689	0.712	7,791,010	0.6978	-1.65%
2017-02-16	0	1.210	1.200	1.210	1.210	1.230	3,502,000	4,250,640	1.2138	0.712	0.706	0.712	0.712	0.724	5,949,437	0.7145	-1.63%
2017-02-15	0	1.230	1.220	1.230	1.210	1.240	5,018,000	6,156,940	1.2270	0.724	0.718	0.724	0.712	0.730	8,524,922	0.7222	0.82%
2017-02-14	0	1.220	1.210	1.220	1.200	1.230	1,154,000	1,399,160	1.2124	0.718	0.712	0.718	0.706	0.724	1,960,494	0.7137	-0.81%
2017-02-13	0	1.230	1.210	1.230	1.180	1.230	5,728,000	6,898,560	1.2044	0.724	0.712	0.724	0.695	0.724	9,731,118	0.7089	1.65%
2017-02-10	0	1.210	1.200	1.210	1.200	1.270	13,708,000	17,092,600	1.2469	0.712	0.706	0.712	0.706	0.748	23,288,088	0.7340	-2.42%
2017-02-09	0	1.240	1.230	1.240	1.150	1.270	36,117,000	44,175,850	1.2231	0.730	0.724	0.730	0.677	0.748	61,358,029	0.7200	5.98%
2017-02-08	0	1.170	1.160	1.170	1.110	1.170	9,236,000	10,635,960	1.1516	0.689	0.683	0.689	0.653	0.689	15,690,748	0.6778	4.46%
2017-02-07	0	1.120	1.110	1.120	1.090	1.130	3,394,000	3,769,040	1.1105	0.659	0.653	0.659	0.642	0.665	5,765,959	0.6537	0.00%
2017-02-06	0	1.120	1.110	1.120	1.090	1.120	1,224,500	1,353,240	1.1051	0.659	0.653	0.659	0.642	0.659	2,080,264	0.6505	0.90%
2017-02-03	0	1.110	1.090	1.110	1.080	1.110	2,689,974	2,961,950	1.1011	0.653	0.642	0.653	0.636	0.653	4,569,912	0.6481	1.83%
2017-02-02	0	1.090	1.080	1.090	1.080	1.100	408,000	445,940	1.0930	0.642	0.636	0.642	0.636	0.647	693,138	0.6434	0.00%
2017-02-01	0	1.090	1.080	1.090	1.070	1.110	3,358,000	3,628,740	1.0806	0.642	0.636	0.642	0.630	0.653	5,704,800	0.6361	-0.91%
2017-01-27	0	1.100	1.090	1.110	1.090	1.110	312,000	342,820	1.0988	0.647	0.642	0.653	0.642	0.653	530,047	0.6468	-0.90%
2017-01-26	0	1.110	1.100	1.110	1.090	1.120	612,000	677,520	1.1071	0.653	0.647	0.653	0.642	0.659	1,039,707	0.6516	0.91%
2017-01-25	0	1.100	1.090	1.100	1.090	1.100	534,000	585,340	1.0961	0.647	0.642	0.647	0.642	0.647	907,196	0.6452	0.00%
2017-01-24	0	1.100	1.080	1.100	1.080	1.100	1,786,000	1,946,840	1.0901	0.647	0.636	0.647	0.636	0.647	3,034,179	0.6416	0.00%
2017-01-23	0	1.100	1.090	1.100	1.080	1.100	1,638,000	1,787,660	1.0914	0.647	0.642	0.647	0.636	0.647	2,782,746	0.6424	0.00%
2017-01-20	0	1.100	1.090	1.100	1.080	1.100	4,546,000	4,938,320	1.0863	0.647	0.642	0.647	0.636	0.647	7,723,056	0.6394	-0.90%
2017-01-19	0	1.110	1.100	1.110	1.090	1.120	2,552,000	2,816,640	1.1037	0.653	0.647	0.653	0.642	0.659	4,335,512	0.6497	-0.89%
2017-01-18	0	1.120	1.110	1.120	1.100	1.160	10,588,000	11,742,980	1.1091	0.659	0.653	0.659	0.647	0.683	17,987,618	0.6528	-0.88%
2017-01-17	0	1.130	1.130	1.140	1.120	1.160	2,016,000	2,287,940	1.1349	0.665	0.665	0.671	0.659	0.683	3,424,919	0.6680	-2.59%
2017-01-16	0	1.160	1.160	1.180	1.150	1.190	1,278,000	1,498,560	1.1726	0.683	0.683	0.695	0.677	0.700	2,171,154	0.6902	-1.69%
2017-01-13	0	1.180	1.170	1.180	1.150	1.190	3,008,000	3,532,440	1.1743	0.695	0.689	0.695	0.677	0.700	5,110,196	0.6913	2.61%
2017-01-12	0	1.150	1.130	1.150	1.110	1.160	2,889,000	3,300,030	1.1423	0.677	0.665	0.677	0.653	0.683	4,908,031	0.6724	1.77%
2017-01-11	0	1.130	1.120	1.130	1.100	1.130	2,481,548	2,767,201	1.1151	0.665	0.659	0.665	0.647	0.665	4,215,823	0.6564	1.80%
2017-01-10	0	1.110	1.090	1.110	1.080	1.120	2,774,000	3,044,080	1.0974	0.653	0.642	0.653	0.636	0.659	4,712,661	0.6459	2.78%
2017-01-09	0	1.080	1.080	1.090	1.070	1.110	1,322,000	1,432,380	1.0835	0.636	0.636	0.642	0.630	0.653	2,245,904	0.6378	-0.92%
2017-01-06	0	1.090	1.090	1.100	1.090	1.110	1,588,000	1,750,240	1.1022	0.642	0.642	0.647	0.642	0.653	2,697,803	0.6488	-1.80%
2017-01-05	0	1.110	1.100	1.110	1.100	1.120	883,900	974,594	1.1026	0.653	0.647	0.653	0.647	0.659	1,501,630	0.6490	0.00%
2017-01-04	0	1.110	1.100	1.110	1.100	1.120	1,204,000	1,328,520	1.1034	0.653	0.647	0.653	0.647	0.659	2,045,438	0.6495	-0.89%
2017-01-03	0	1.120	1.110	1.120	1.110	1.120	269,800	300,766	1.1148	0.659	0.653	0.659	0.653	0.659	458,355	0.6562	0.00%
2016-12-30	0	1.120	1.110	1.120	1.100	1.120	314,000	350,580	1.1165	0.659	0.653	0.659	0.647	0.659	533,445	0.6572	0.90%
2016-12-29	0	1.110	1.090	1.110	1.090	1.110	288,000	316,540	1.0991	0.653	0.642	0.653	0.642	0.653	489,274	0.6470	0.91%
2016-12-28	0	1.100	1.090	1.100	1.080	1.100	320,000	349,240	1.0914	0.647	0.642	0.647	0.636	0.647	543,638	0.6424	0.00%
2016-12-23	0	1.100	1.090	1.110	1.090	1.110	294,000	324,880	1.1050	0.647	0.642	0.653	0.642	0.653	499,467	0.6505	0.00%
2016-12-22	0	1.100	1.090	1.100	1.090	1.110	652,000	716,460	1.0989	0.647	0.642	0.647	0.642	0.653	1,107,662	0.6468	0.00%
2016-12-21	0	1.100	1.090	1.100	1.090	1.130	2,436,000	2,684,500	1.1020	0.647	0.642	0.647	0.642	0.665	4,138,443	0.6487	-1.79%
2016-12-20	0	1.120	1.110	1.120	1.090	1.130	2,506,000	2,778,700	1.1088	0.659	0.653	0.659	0.642	0.665	4,257,364	0.6527	-0.88%
2016-12-19	0	1.130	1.130	1.140	1.130	1.170	716,000	824,649	1.1517	0.665	0.665	0.671	0.665	0.689	1,216,390	0.6779	-3.42%
2016-12-16	0	1.170	1.170	1.180	1.160	1.200	910,000	1,066,140	1.1716	0.689	0.689	0.695	0.683	0.706	1,545,970	0.6896	-1.68%
2016-12-15	0	1.190	1.160	1.190	1.140	1.200	758,000	873,540	1.1524	0.700	0.683	0.700	0.671	0.706	1,287,742	0.6784	2.59%
2016-12-14	0	1.160	1.160	1.170	1.160	1.190	954,000	1,123,560	1.1777	0.683	0.683	0.689	0.683	0.700	1,620,720	0.6932	-1.69%
2016-12-13	0	1.180	1.180	1.190	1.180	1.190	534,000	635,220	1.1896	0.695	0.695	0.700	0.695	0.700	907,196	0.7002	-0.84%
2016-12-12	0	1.190	1.190	1.200	1.190	1.240	1,068,000	1,281,740	1.2001	0.700	0.700	0.706	0.700	0.730	1,814,391	0.7064	-4.03%
2016-12-09	0	1.240	1.220	1.240	1.220	1.250	833,000	1,029,320	1.2357	0.730	0.718	0.730	0.718	0.736	1,415,157	0.7274	-0.80%
2016-12-08	0	1.250	1.230	1.250	1.220	1.250	578,000	712,040	1.2319	0.736	0.724	0.736	0.718	0.736	981,946	0.7251	1.63%
2016-12-07	0	1.230	1.220	1.240	1.210	1.250	1,124,000	1,382,020	1.2296	0.724	0.718	0.730	0.712	0.736	1,909,528	0.7237	0.00%
2016-12-06	0	1.230	1.220	1.230	1.220	1.250	1,082,000	1,327,840	1.2272	0.724	0.718	0.724	0.718	0.736	1,838,176	0.7224	-0.81%
2016-12-05	0	1.240	1.220	1.240	1.210	1.250	880,000	1,083,620	1.2314	0.730	0.718	0.730	0.712	0.736	1,495,004	0.7248	2.48%
2016-12-02	0	1.210	1.210	1.220	1.210	1.250	968,000	1,188,780	1.2281	0.712	0.712	0.718	0.712	0.736	1,644,505	0.7229	-2.42%
2016-12-01	0	1.240	1.240	1.260	1.210	1.260	1,146,000	1,414,700	1.2345	0.730	0.730	0.742	0.712	0.742	1,946,903	0.7266	-2.36%
2016-11-30	0	1.270	1.240	1.270	1.240	1.270	1,626,000	2,035,180	1.2516	0.748	0.730	0.748	0.730	0.748	2,762,360	0.7368	0.00%
2016-11-29	0	1.270	1.260	1.270	1.250	1.270	2,148,200	2,706,146	1.2597	0.748	0.742	0.748	0.736	0.748	3,649,509	0.7415	0.00%
2016-11-28	0	1.270	1.250	1.270	1.210	1.270	3,356,000	4,188,100	1.2479	0.748	0.736	0.748	0.712	0.748	5,701,402	0.7346	5.83%
2016-11-25	0	1.200	1.200	1.210	1.180	1.210	2,234,000	2,660,960	1.1911	0.706	0.706	0.712	0.695	0.712	3,795,272	0.7011	1.69%
2016-11-24	0	1.180	1.170	1.180	1.170	1.180	755,000	887,510	1.1755	0.695	0.689	0.695	0.689	0.695	1,282,646	0.6919	0.00%
2016-11-23	0	1.180	1.160	1.180	1.160	1.190	2,026,000	2,383,710	1.1766	0.695	0.683	0.695	0.683	0.700	3,441,907	0.6926	0.85%
2016-11-22	0	1.170	1.170	1.190	1.170	1.210	1,170,100	1,396,876	1.1938	0.689	0.689	0.700	0.689	0.712	1,987,846	0.7027	-2.50%
2016-11-21	0	1.200	1.190	1.200	1.150	1.200	1,854,000	2,171,960	1.1715	0.706	0.700	0.706	0.677	0.706	3,149,702	0.6896	2.56%
2016-11-18	0	1.170	1.150	1.170	1.140	1.170	1,574,000	1,830,440	1.1629	0.689	0.677	0.689	0.671	0.689	2,674,019	0.6845	2.63%
2016-11-17	0	1.140	1.150	1.160	1.130	1.150	726,000	829,880	1.1431	0.671	0.677	0.683	0.665	0.677	1,233,378	0.6729	0.00%
2016-11-16	0	1.140	1.130	1.160	1.120	1.160	2,344,000	2,659,320	1.1345	0.671	0.665	0.683	0.659	0.683	3,982,147	0.6678	0.00%
2016-11-15	0	1.140	1.120	1.140	1.120	1.140	450,452	508,568	1.1290	0.671	0.659	0.671	0.659	0.671	765,259	0.6646	0.88%
2016-11-14	0	1.130	1.120	1.130	1.110	1.140	810,000	911,480	1.1253	0.665	0.659	0.665	0.653	0.671	1,376,083	0.6624	-0.88%
2016-11-11	0	1.140	1.130	1.140	1.110	1.140	1,701,800	1,910,720	1.1228	0.671	0.665	0.671	0.653	0.671	2,891,134	0.6609	-0.87%
2016-11-10	0	1.150	1.140	1.150	1.130	1.160	1,178,100	1,346,831	1.1432	0.677	0.671	0.677	0.665	0.683	2,001,437	0.6729	2.68%
2016-11-09	0	1.120	1.120	1.140	1.100	1.150	2,238,000	2,504,740	1.1192	0.659	0.659	0.671	0.647	0.677	3,802,067	0.6588	-2.61%
2016-11-08	0	1.150	1.150	1.160	1.140	1.160	326,000	375,060	1.1505	0.677	0.677	0.683	0.671	0.683	553,831	0.6772	0.88%
2016-11-07	0	1.140	1.140	1.150	1.120	1.150	642,000	732,180	1.1405	0.671	0.671	0.677	0.659	0.677	1,090,674	0.6713	-1.72%
2016-11-04	0	1.160	1.150	1.170	1.140	1.170	1,088,000	1,259,240	1.1574	0.683	0.677	0.689	0.671	0.689	1,848,369	0.6813	0.87%
2016-11-03	0	1.150	1.150	1.160	1.130	1.160	1,367,000	1,569,470	1.1481	0.677	0.677	0.683	0.665	0.683	2,322,353	0.6758	2.68%
2016-11-02	0	1.120	1.120	1.140	1.100	1.140	1,346,000	1,516,400	1.1266	0.659	0.659	0.671	0.647	0.671	2,286,677	0.6631	0.00%
2016-11-01	0	1.120	1.110	1.120	1.090	1.130	1,108,000	1,236,310	1.1158	0.659	0.653	0.659	0.642	0.665	1,882,346	0.6568	1.82%
2016-10-31	0	1.100	1.100	1.110	1.100	1.130	1,056,000	1,174,020	1.1118	0.647	0.647	0.653	0.647	0.665	1,794,005	0.6544	-0.90%
2016-10-28	0	1.110	1.110	1.130	1.100	1.130	2,408,000	2,681,160	1.1134	0.653	0.653	0.665	0.647	0.665	4,090,875	0.6554	-2.63%
2016-10-27	0	1.140	1.130	1.150	1.110	1.150	1,108,000	1,249,820	1.1280	0.671	0.665	0.677	0.653	0.677	1,882,346	0.6640	1.79%
2016-10-26	0	1.120	1.110	1.120	1.110	1.140	1,890,000	2,126,560	1.1252	0.659	0.653	0.659	0.653	0.671	3,210,861	0.6623	-1.75%
2016-10-25	0	1.140	1.130	1.140	1.130	1.170	2,308,000	2,638,170	1.1431	0.671	0.665	0.671	0.665	0.689	3,920,988	0.6728	-0.87%
2016-10-24	0	1.150	1.140	1.150	1.140	1.150	1,132,000	1,299,140	1.1477	0.677	0.671	0.677	0.671	0.677	1,923,119	0.6755	0.88%
2016-10-20	0	1.140	1.140	1.150	1.130	1.160	721,000	825,400	1.1448	0.671	0.671	0.677	0.665	0.683	1,224,884	0.6739	0.88%
2016-10-19	0	1.130	1.130	1.140	1.130	1.150	1,316,000	1,499,060	1.1391	0.665	0.665	0.671	0.665	0.677	2,235,711	0.6705	-0.88%
2016-10-18	0	1.140	1.130	1.140	1.120	1.150	3,786,000	4,336,080	1.1453	0.671	0.665	0.671	0.659	0.677	6,431,916	0.6742	0.00%
2016-10-17	0	1.140	1.140	1.150	1.140	1.170	1,858,448	2,138,757	1.1508	0.671	0.671	0.677	0.671	0.689	3,157,259	0.6774	-2.56%
2016-10-14	0	1.170	1.170	1.180	1.150	1.180	1,260,000	1,480,040	1.1746	0.689	0.689	0.695	0.677	0.695	2,140,574	0.6914	0.00%
2016-10-13	0	1.170	1.170	1.180	1.170	1.200	1,348,000	1,601,760	1.1882	0.689	0.689	0.695	0.689	0.706	2,290,075	0.6994	-2.50%
2016-10-12	0	1.200	1.190	1.200	1.190	1.230	1,276,000	1,534,440	1.2025	0.706	0.700	0.706	0.700	0.724	2,167,756	0.7078	-0.83%
2016-10-11	0	1.210	1.200	1.220	1.200	1.290	4,462,000	5,535,200	1.2405	0.712	0.706	0.718	0.706	0.759	7,580,351	0.7302	-2.42%
2016-10-07	0	1.240	1.230	1.240	1.220	1.250	1,136,000	1,403,380	1.2354	0.730	0.724	0.730	0.718	0.736	1,929,914	0.7272	0.81%
2016-10-06	0	1.230	1.220	1.230	1.210	1.240	1,354,000	1,652,220	1.2203	0.724	0.718	0.724	0.712	0.730	2,300,268	0.7183	1.65%
2016-10-05	0	1.210	1.190	1.210	1.160	1.210	1,007,000	1,204,800	1.1964	0.712	0.700	0.712	0.683	0.712	1,710,760	0.7042	1.68%
2016-10-04	0	1.190	1.170	1.190	1.160	1.200	1,200,000	1,409,860	1.1749	0.700	0.689	0.700	0.683	0.706	2,038,642	0.6916	0.00%
2016-10-03	0	1.190	1.180	1.190	1.150	1.210	1,066,136	1,272,355	1.1934	0.700	0.695	0.700	0.677	0.712	1,811,225	0.7025	0.85%
2016-09-30	0	1.180	1.160	1.180	1.160	1.180	1,286,000	1,503,760	1.1693	0.695	0.683	0.695	0.683	0.695	2,184,745	0.6883	-1.67%
2016-09-29	0	1.200	1.190	1.200	1.180	1.200	1,170,100	1,394,360	1.1917	0.706	0.700	0.706	0.695	0.706	1,987,846	0.7014	0.00%
2016-09-28	0	1.200	1.170	1.190	1.170	1.210	1,126,000	1,333,360	1.1842	0.706	0.689	0.700	0.689	0.712	1,912,926	0.6970	0.00%
2016-09-27	0	1.200	1.200	1.210	1.190	1.210	1,283,000	1,537,460	1.1983	0.706	0.706	0.712	0.700	0.712	2,179,648	0.7054	-0.83%
2016-09-26	0	1.210	1.190	1.210	1.190	1.250	5,408,000	6,532,940	1.2080	0.712	0.700	0.712	0.700	0.736	9,187,480	0.7111	-3.20%
2016-09-23	0	1.250	1.230	1.260	1.230	1.290	2,304,000	2,870,190	1.2457	0.736	0.724	0.742	0.724	0.759	3,914,193	0.7333	-0.79%
2016-09-22	0	1.260	1.250	1.260	1.240	1.300	2,258,000	2,865,620	1.2691	0.742	0.736	0.742	0.730	0.765	3,836,045	0.7470	-0.79%
2016-09-21	0	1.270	1.270	1.280	1.230	1.280	1,674,000	2,107,320	1.2589	0.748	0.748	0.753	0.724	0.753	2,843,906	0.7410	0.00%
2016-09-20	0	1.270	1.250	1.270	1.250	1.290	948,000	1,189,400	1.2546	0.748	0.736	0.748	0.736	0.759	1,610,527	0.7385	0.00%
2016-09-19	0	1.270	1.260	1.280	1.250	1.280	1,726,000	2,184,220	1.2655	0.748	0.742	0.753	0.736	0.753	2,932,247	0.7449	0.79%
2016-09-15	0	1.260	1.260	1.270	1.220	1.270	1,826,000	2,276,280	1.2466	0.742	0.742	0.748	0.718	0.748	3,102,134	0.7338	1.61%
2016-09-14	0	1.240	1.220	1.240	1.220	1.250	742,000	916,340	1.2350	0.730	0.718	0.730	0.718	0.736	1,260,560	0.7269	0.00%
2016-09-13	0	1.240	1.220	1.240	1.220	1.270	1,154,000	1,433,540	1.2422	0.730	0.718	0.730	0.718	0.748	1,960,494	0.7312	0.00%
2016-09-12	0	1.240	1.230	1.240	1.210	1.290	4,658,000	5,758,580	1.2363	0.730	0.724	0.730	0.712	0.759	7,913,329	0.7277	-4.62%
2016-09-09	0	1.300	1.300	1.310	1.290	1.320	7,568,000	9,860,520	1.3029	0.765	0.765	0.771	0.759	0.777	12,857,036	0.7669	0.78%
2016-09-08	0	1.290	1.290	1.300	1.280	1.360	6,824,000	8,862,480	1.2987	0.759	0.759	0.765	0.753	0.801	11,593,078	0.7645	-3.73%
2016-09-07	0	1.340	1.330	1.340	1.330	1.380	2,104,000	2,815,520	1.3382	0.789	0.783	0.789	0.783	0.812	3,574,419	0.7877	-1.47%
2016-09-06	0	1.360	1.350	1.360	1.340	1.380	1,138,000	1,539,160	1.3525	0.801	0.795	0.801	0.789	0.812	1,933,312	0.7961	0.00%
2016-09-05	0	1.360	1.340	1.360	1.300	1.360	3,406,000	4,561,280	1.3392	0.801	0.789	0.801	0.765	0.801	5,786,346	0.7883	1.49%
2016-09-02	0	1.340	1.320	1.340	1.300	1.340	968,600	1,276,538	1.3179	0.789	0.777	0.789	0.765	0.789	1,645,524	0.7758	2.29%
2016-09-01	0	1.310	1.300	1.310	1.290	1.350	2,278,000	3,006,900	1.3200	0.771	0.765	0.771	0.759	0.795	3,870,022	0.7770	0.00%
2016-08-31	0	1.310	1.290	1.310	1.290	1.320	978,000	1,277,500	1.3062	0.771	0.759	0.771	0.759	0.777	1,661,493	0.7689	1.55%
2016-08-30	0	1.290	1.280	1.290	1.280	1.340	1,548,000	1,987,180	1.2837	0.759	0.753	0.759	0.753	0.789	2,629,848	0.7556	-0.77%
2016-08-29	0	1.300	1.300	1.310	1.280	1.310	320,000	414,320	1.2948	0.765	0.765	0.771	0.753	0.771	543,638	0.7621	0.00%
2016-08-26	0	1.300	1.300	1.320	1.290	1.330	1,146,000	1,491,500	1.3015	0.765	0.765	0.777	0.759	0.783	1,946,903	0.7661	-0.76%
2016-08-25	0	1.310	1.300	1.320	1.280	1.330	1,208,000	1,566,304	1.2966	0.771	0.765	0.777	0.753	0.783	2,052,233	0.7632	0.00%
2016-08-24	0	1.310	1.310	1.320	1.290	1.320	1,346,000	1,754,400	1.3034	0.771	0.771	0.777	0.759	0.777	2,286,677	0.7672	1.55%
2016-08-23	0	1.290	1.290	1.300	1.290	1.340	2,104,000	2,755,600	1.3097	0.759	0.759	0.765	0.759	0.789	3,574,419	0.7709	-3.73%
2016-08-22	0	1.340	1.330	1.340	1.320	1.400	2,082,000	2,800,920	1.3453	0.789	0.783	0.789	0.777	0.824	3,537,044	0.7919	-0.74%
2016-08-19	0	1.350	1.350	1.370	1.330	1.380	3,468,000	4,705,940	1.3570	0.795	0.795	0.806	0.783	0.812	5,891,676	0.7987	-0.74%
2016-08-18	0	1.360	1.360	1.390	1.350	1.410	2,862,000	3,929,200	1.3729	0.801	0.801	0.818	0.795	0.830	4,862,161	0.8081	-0.73%
2016-08-17	0	1.370	1.360	1.370	1.350	1.400	3,068,300	4,196,801	1.3678	0.806	0.801	0.806	0.795	0.824	5,212,638	0.8051	0.74%
2016-08-16	0	1.360	1.360	1.370	1.350	1.440	3,570,000	4,927,220	1.3802	0.801	0.801	0.806	0.795	0.848	6,064,960	0.8124	-4.23%
2016-08-15	0	1.420	1.400	1.420	1.320	1.420	4,512,000	6,162,960	1.3659	0.836	0.824	0.836	0.777	0.836	7,665,294	0.8040	7.58%
2016-08-12	0	1.320	1.330	1.340	1.310	1.340	2,756,000	3,654,860	1.3261	0.777	0.783	0.789	0.771	0.789	4,682,081	0.7806	0.00%
2016-08-11	0	1.320	1.300	1.320	1.290	1.330	2,136,000	2,787,640	1.3051	0.777	0.765	0.777	0.759	0.783	3,628,783	0.7682	0.76%
2016-08-10	0	1.310	1.310	1.320	1.290	1.380	2,894,000	3,882,120	1.3414	0.771	0.771	0.777	0.759	0.812	4,916,525	0.7896	-2.96%
2016-08-09	0	1.350	1.340	1.350	1.290	1.350	3,150,000	4,181,120	1.3273	0.795	0.789	0.795	0.759	0.795	5,351,435	0.7813	3.85%
2016-08-08	0	1.300	1.290	1.300	1.290	1.340	2,246,000	2,940,860	1.3094	0.765	0.759	0.765	0.759	0.789	3,815,658	0.7707	-2.26%
2016-08-05	0	1.330	1.320	1.330	1.280	1.330	3,092,000	4,074,680	1.3178	0.783	0.777	0.783	0.753	0.783	5,252,901	0.7757	4.72%
2016-08-04	0	1.270	1.260	1.270	1.240	1.280	1,534,000	1,926,480	1.2559	0.748	0.742	0.748	0.730	0.753	2,606,064	0.7392	2.42%
2016-08-03	0	1.240	1.230	1.240	1.220	1.250	1,228,000	1,512,780	1.2319	0.730	0.724	0.730	0.718	0.736	2,086,210	0.7251	0.00%
2016-08-01	0	1.240	1.240	1.250	1.220	1.250	1,558,000	1,929,580	1.2385	0.730	0.730	0.736	0.718	0.736	2,646,837	0.7290	0.81%
2016-07-29	0	1.230	1.220	1.230	1.210	1.280	3,600,392	4,477,634	1.2437	0.724	0.718	0.724	0.712	0.753	6,116,592	0.7320	-4.65%
2016-07-28	0	1.290	1.280	1.300	1.280	1.300	2,990,000	3,853,860	1.2889	0.759	0.753	0.765	0.753	0.765	5,079,616	0.7587	-0.77%
2016-07-27	0	1.300	1.280	1.300	1.280	1.310	2,632,000	3,395,860	1.2902	0.765	0.753	0.765	0.753	0.771	4,471,422	0.7595	0.78%
2016-07-26	0	1.290	1.280	1.290	1.280	1.320	4,900,000	6,330,020	1.2918	0.759	0.753	0.759	0.753	0.777	8,324,455	0.7604	-0.77%
2016-07-25	0	1.300	1.290	1.300	1.280	1.330	5,968,600	7,724,036	1.2941	0.765	0.759	0.765	0.753	0.783	10,139,866	0.7617	-3.70%
2016-07-22	0	1.350	1.340	1.350	1.270	1.380	11,032,000	14,647,240	1.3277	0.795	0.789	0.795	0.748	0.812	18,741,916	0.7815	6.30%
2016-07-21	0	1.270	1.260	1.270	1.230	1.290	4,044,000	5,091,960	1.2591	0.748	0.742	0.748	0.724	0.759	6,870,224	0.7412	2.42%
2016-07-20	0	1.240	1.230	1.240	1.210	1.240	2,977,000	3,639,460	1.2225	0.730	0.724	0.730	0.712	0.730	5,057,531	0.7196	0.81%
2016-07-19	0	1.230	1.220	1.230	1.220	1.290	2,444,000	3,027,540	1.2388	0.724	0.718	0.724	0.718	0.759	4,152,034	0.7292	-0.81%
2016-07-18	0	1.240	1.240	1.250	1.180	1.270	6,254,000	7,723,760	1.2350	0.730	0.730	0.736	0.695	0.748	10,624,723	0.7270	5.08%
2016-07-15	0	1.180	1.180	1.190	1.130	1.190	10,006,000	11,783,820	1.1777	0.695	0.695	0.700	0.665	0.700	16,998,877	0.6932	3.51%
2016-07-14	0	1.140	1.140	1.150	1.130	1.150	2,674,000	3,028,660	1.1326	0.671	0.671	0.677	0.665	0.677	4,542,774	0.6667	0.00%
2016-07-13	0	1.140	1.130	1.140	1.120	1.140	3,963,600	4,482,100	1.1308	0.671	0.665	0.671	0.659	0.671	6,733,635	0.6656	0.88%
2016-07-12	0	1.130	1.120	1.130	1.110	1.140	4,532,000	5,098,500	1.1250	0.665	0.659	0.665	0.653	0.671	7,699,272	0.6622	0.89%
2016-07-11	0	1.120	1.100	1.120	1.100	1.120	820,000	907,700	1.1070	0.659	0.647	0.659	0.647	0.659	1,393,072	0.6516	2.75%
2016-07-08	0	1.090	1.080	1.090	1.080	1.100	432,000	471,820	1.0922	0.642	0.636	0.642	0.636	0.647	733,911	0.6429	0.00%
2016-07-07	0	1.090	1.080	1.090	1.080	1.100	808,000	882,860	1.0926	0.642	0.636	0.642	0.636	0.647	1,372,686	0.6432	0.00%
2016-07-06	0	1.090	1.080	1.090	1.070	1.090	922,000	996,240	1.0805	0.642	0.636	0.642	0.630	0.642	1,566,357	0.6360	0.00%
2016-07-05	0	1.090	1.090	1.100	1.090	1.110	618,000	680,420	1.1010	0.642	0.642	0.647	0.642	0.653	1,049,901	0.6481	-1.80%
2016-07-04	0	1.110	1.100	1.110	1.070	1.120	1,314,000	1,442,260	1.0976	0.653	0.647	0.653	0.630	0.659	2,232,313	0.6461	1.83%
2016-06-30	0	1.090	1.080	1.090	1.080	1.100	1,170,000	1,277,120	1.0916	0.642	0.636	0.642	0.636	0.647	1,987,676	0.6425	1.87%
2016-06-29	0	1.070	1.070	1.090	1.060	1.100	1,616,000	1,745,400	1.0801	0.630	0.630	0.642	0.624	0.647	2,745,371	0.6358	0.00%
2016-06-28	0	1.070	1.070	1.080	1.070	1.100	1,106,000	1,198,760	1.0839	0.630	0.630	0.636	0.630	0.647	1,878,948	0.6380	-1.83%
2016-06-27	0	1.090	1.080	1.100	1.070	1.100	1,020,392	1,105,391	1.0833	0.642	0.636	0.647	0.630	0.647	1,733,512	0.6377	-0.91%
2016-06-24	0	1.100	1.080	1.100	1.060	1.120	2,672,000	2,896,120	1.0839	0.647	0.636	0.647	0.624	0.659	4,539,376	0.6380	-1.79%
2016-06-23	0	1.120	1.100	1.120	1.090	1.130	1,474,000	1,631,080	1.1066	0.659	0.647	0.659	0.642	0.665	2,504,132	0.6514	-0.88%
2016-06-22	0	1.130	1.120	1.130	1.100	1.130	1,320,000	1,480,400	1.1215	0.665	0.659	0.665	0.647	0.665	2,242,506	0.6602	1.80%
2016-06-21	0	1.110	1.100	1.110	1.100	1.130	2,060,000	2,296,480	1.1148	0.653	0.647	0.653	0.647	0.665	3,499,669	0.6562	-1.77%
2016-06-20	0	1.130	1.120	1.130	1.120	1.150	286,000	323,740	1.1320	0.665	0.659	0.665	0.659	0.677	485,876	0.6663	0.00%
2016-06-17	0	1.130	1.120	1.140	1.100	1.140	898,000	1,009,860	1.1246	0.665	0.659	0.671	0.647	0.671	1,525,584	0.6619	0.89%
2016-06-16	0	1.120	1.110	1.120	1.100	1.140	1,120,762	1,245,505	1.1113	0.659	0.653	0.659	0.647	0.671	1,904,027	0.6541	0.00%
2016-06-15	0	1.120	1.120	1.130	1.110	1.140	852,000	952,590	1.1181	0.659	0.659	0.665	0.653	0.671	1,447,436	0.6581	0.00%
2016-06-14	0	1.120	1.110	1.130	1.110	1.130	1,134,000	1,270,800	1.1206	0.659	0.653	0.665	0.653	0.665	1,926,517	0.6596	0.00%
2016-06-13	0	1.120	1.120	1.130	1.120	1.150	2,010,000	2,269,318	1.1290	0.659	0.659	0.665	0.659	0.677	3,414,725	0.6646	-3.45%
2016-06-10	0	1.160	1.150	1.170	1.150	1.170	1,341,818	1,557,794	1.1610	0.683	0.677	0.689	0.677	0.689	2,279,572	0.6834	-0.85%
2016-06-08	0	1.170	1.150	1.170	1.140	1.200	4,936,200	5,809,730	1.1770	0.689	0.677	0.689	0.671	0.706	8,385,954	0.6928	-0.85%
2016-06-07	0	1.180	1.170	1.180	1.150	1.180	3,316,000	3,875,720	1.1688	0.695	0.689	0.695	0.677	0.695	5,633,448	0.6880	2.61%
2016-06-06	0	1.150	1.130	1.150	1.130	1.150	566,000	642,240	1.1347	0.677	0.665	0.677	0.665	0.677	961,560	0.6679	0.00%
2016-06-03	0	1.150	1.130	1.150	1.120	1.150	1,650,000	1,876,720	1.1374	0.677	0.665	0.677	0.659	0.677	2,803,133	0.6695	1.77%
2016-06-02	0	1.130	1.130	1.150	1.130	1.150	490,000	560,140	1.1431	0.665	0.665	0.677	0.665	0.677	832,446	0.6729	-1.74%
2016-06-01	0	1.150	1.140	1.150	1.130	1.160	558,000	637,680	1.1428	0.677	0.671	0.677	0.665	0.683	947,969	0.6727	0.00%
2016-05-31	0	1.150	1.140	1.150	1.120	1.150	2,080,000	2,361,580	1.1354	0.677	0.671	0.677	0.659	0.677	3,533,646	0.6683	2.68%
2016-05-30	0	1.120	1.110	1.120	1.110	1.160	6,132,000	6,915,080	1.1277	0.659	0.653	0.659	0.653	0.683	10,417,461	0.6638	-2.61%
2016-05-27	0	1.150	1.140	1.150	1.140	1.160	920,000	1,058,740	1.1508	0.677	0.671	0.677	0.671	0.683	1,562,959	0.6774	-0.86%
2016-05-26	0	1.160	1.150	1.160	1.130	1.160	986,000	1,127,340	1.1433	0.683	0.677	0.683	0.665	0.683	1,675,084	0.6730	0.87%
2016-05-25	0	1.150	1.140	1.150	1.120	1.150	1,636,000	1,850,460	1.1311	0.677	0.671	0.677	0.659	0.677	2,779,349	0.6658	2.68%
2016-05-24	0	1.120	1.120	1.130	1.100	1.130	658,000	734,320	1.1160	0.659	0.659	0.665	0.647	0.665	1,117,855	0.6569	-1.75%
2016-05-23	0	1.140	1.110	1.140	1.100	1.150	1,702,000	1,919,620	1.1279	0.671	0.653	0.671	0.647	0.677	2,891,474	0.6639	0.88%
2016-05-20	0	1.130	1.120	1.130	1.090	1.140	1,602,000	1,805,380	1.1270	0.665	0.659	0.665	0.642	0.671	2,721,587	0.6634	1.80%
2016-05-19	0	1.110	1.090	1.110	1.090	1.110	710,000	779,560	1.0980	0.653	0.642	0.653	0.642	0.653	1,206,197	0.6463	-0.89%
2016-05-18	0	1.120	1.100	1.120	1.100	1.170	1,178,000	1,325,320	1.1251	0.659	0.647	0.659	0.647	0.689	2,001,267	0.6622	-3.45%
2016-05-17	0	1.160	1.150	1.160	1.130	1.160	2,292,000	2,633,740	1.1491	0.683	0.677	0.683	0.665	0.683	3,893,806	0.6764	0.00%
2016-05-16	0	1.160	1.150	1.160	1.110	1.160	3,726,000	4,267,140	1.1452	0.683	0.677	0.683	0.653	0.683	6,329,984	0.6741	3.57%
2016-05-13	0	1.120	1.090	1.120	1.090	1.130	2,452,000	2,720,160	1.1094	0.659	0.642	0.659	0.642	0.665	4,165,625	0.6530	-0.88%
2016-05-12	0	1.130	1.130	1.140	1.090	1.140	2,486,000	2,769,040	1.1139	0.665	0.665	0.671	0.642	0.671	4,223,387	0.6556	2.73%
2016-05-11	0	1.100	1.090	1.100	1.070	1.100	1,552,000	1,681,880	1.0837	0.647	0.642	0.647	0.630	0.647	2,636,644	0.6379	0.00%
2016-05-10	0	1.100	1.060	1.100	1.050	1.110	2,808,000	3,033,490	1.0803	0.647	0.624	0.647	0.618	0.653	4,770,422	0.6359	2.80%
2016-05-09	0	1.070	1.070	1.080	1.070	1.110	1,700,000	1,834,640	1.0792	0.630	0.630	0.636	0.630	0.653	2,888,076	0.6352	-3.60%
2016-05-06	0	1.110	1.100	1.110	1.100	1.140	1,228,000	1,371,030	1.1165	0.653	0.647	0.653	0.647	0.671	2,086,210	0.6572	-2.63%
2016-05-05	0	1.140	1.130	1.140	1.130	1.150	794,000	900,600	1.1343	0.671	0.665	0.671	0.665	0.677	1,348,901	0.6677	0.00%
2016-05-04	0	1.140	1.130	1.140	1.130	1.150	864,000	980,000	1.1343	0.671	0.665	0.671	0.665	0.677	1,467,822	0.6677	-1.72%
2016-05-03	0	1.160	1.150	1.160	1.150	1.180	1,448,000	1,679,500	1.1599	0.683	0.677	0.683	0.677	0.695	2,459,961	0.6827	-1.69%
2016-04-29	0	1.180	1.170	1.180	1.140	1.180	2,946,000	3,421,220	1.1613	0.695	0.689	0.695	0.671	0.695	5,004,866	0.6836	1.72%
2016-04-28	0	1.160	1.150	1.160	1.120	1.160	4,458,000	5,131,680	1.1511	0.683	0.677	0.683	0.659	0.683	7,573,555	0.6776	2.20%
2016-04-27	0	1.140	1.140	1.160	1.130	1.160	1,313,000	1,497,470	1.1405	0.668	0.668	0.680	0.662	0.680	2,240,441	0.6684	-0.87%
2016-04-26	0	1.150	1.150	1.160	1.120	1.160	1,495,600	1,693,400	1.1323	0.674	0.674	0.680	0.656	0.680	2,552,021	0.6636	1.77%
2016-04-25	0	1.130	1.120	1.130	1.120	1.140	606,000	682,460	1.1262	0.662	0.656	0.662	0.656	0.668	1,034,050	0.6600	0.00%
2016-04-22	0	1.130	1.130	1.150	1.130	1.160	926,000	1,051,200	1.1352	0.662	0.662	0.674	0.662	0.680	1,580,082	0.6653	-0.88%
2016-04-21	0	1.140	1.140	1.150	1.140	1.170	1,338,000	1,539,360	1.1505	0.668	0.668	0.674	0.668	0.686	2,283,099	0.6742	-0.87%
2016-04-20	0	1.150	1.150	1.160	1.140	1.180	1,494,000	1,735,280	1.1615	0.674	0.674	0.680	0.668	0.692	2,549,290	0.6807	-2.54%
2016-04-19	0	1.180	1.170	1.180	1.150	1.180	2,810,000	3,286,120	1.1694	0.692	0.686	0.692	0.674	0.692	4,794,850	0.6853	2.61%
2016-04-18	0	1.150	1.140	1.150	1.130	1.150	2,522,000	2,880,520	1.1422	0.674	0.668	0.674	0.662	0.674	4,303,421	0.6694	-0.86%
2016-04-15	0	1.160	1.140	1.160	1.130	1.160	1,606,100	1,846,416	1.1496	0.680	0.668	0.680	0.662	0.680	2,740,573	0.6737	0.00%
2016-04-14	0	1.160	1.150	1.160	1.150	1.180	2,072,000	2,408,480	1.1624	0.680	0.674	0.680	0.674	0.692	3,535,562	0.6812	0.00%
2016-04-13	0	1.160	1.150	1.160	1.130	1.170	7,012,000	8,047,260	1.1476	0.680	0.674	0.680	0.662	0.686	11,964,943	0.6726	3.57%
2016-04-12	0	1.120	1.110	1.120	1.120	1.130	2,006,000	2,247,460	1.1204	0.656	0.651	0.656	0.656	0.662	3,422,943	0.6566	-0.88%
2016-04-11	0	1.130	1.120	1.130	1.090	1.150	6,800,000	7,671,640	1.1282	0.662	0.656	0.662	0.639	0.674	11,603,196	0.6612	4.63%
2016-04-08	0	1.080	1.070	1.080	1.060	1.080	1,500,000	1,605,780	1.0705	0.633	0.627	0.633	0.621	0.633	2,559,529	0.6274	0.00%
2016-04-07	0	1.080	1.070	1.080	1.070	1.080	282,000	303,000	1.0745	0.633	0.627	0.633	0.627	0.633	481,191	0.6297	0.00%
2016-04-06	0	1.080	1.060	1.080	1.070	1.090	1,024,000	1,101,940	1.0761	0.633	0.621	0.633	0.627	0.639	1,747,305	0.6307	0.93%
2016-04-05	0	1.070	1.060	1.080	1.060	1.090	1,032,000	1,102,640	1.0684	0.627	0.621	0.633	0.621	0.639	1,760,956	0.6262	-1.83%
2016-04-01	0	1.090	1.070	1.090	1.070	1.100	1,002,000	1,086,640	1.0845	0.639	0.627	0.639	0.627	0.645	1,709,765	0.6355	-0.91%
2016-03-31	0	1.100	1.090	1.100	1.090	1.100	458,000	501,420	1.0948	0.645	0.639	0.645	0.639	0.645	781,509	0.6416	0.00%
2016-03-30	0	1.100	1.080	1.100	1.060	1.100	3,826,000	4,125,600	1.0783	0.645	0.633	0.645	0.621	0.645	6,528,504	0.6319	2.80%
2016-03-29	0	1.070	1.050	1.070	1.050	1.080	2,644,000	2,800,680	1.0593	0.627	0.615	0.627	0.615	0.633	4,511,596	0.6208	0.00%
2016-03-24	0	1.070	1.070	1.080	1.060	1.120	11,116,000	11,989,220	1.0786	0.627	0.627	0.633	0.621	0.656	18,967,813	0.6321	-4.46%
2016-03-23	0	1.120	1.100	1.110	1.100	1.140	4,770,000	5,318,660	1.1150	0.656	0.645	0.651	0.645	0.668	8,139,301	0.6535	-1.75%
2016-03-22	0	1.140	1.130	1.140	1.130	1.190	3,774,000	4,372,620	1.1586	0.668	0.662	0.668	0.662	0.697	6,439,774	0.6790	-1.72%
2016-03-21	0	1.160	1.150	1.160	1.120	1.160	5,706,000	6,562,840	1.1502	0.680	0.674	0.680	0.656	0.680	9,736,447	0.6740	4.50%
2016-03-18	0	1.110	1.100	1.110	1.080	1.120	4,802,000	5,283,290	1.1002	0.651	0.645	0.651	0.633	0.656	8,193,904	0.6448	0.00%
2016-03-17	0	1.110	1.110	1.120	1.090	1.120	1,076,000	1,192,700	1.1085	0.651	0.651	0.656	0.639	0.656	1,836,035	0.6496	0.91%
2016-03-16	0	1.100	1.090	1.100	1.080	1.110	1,494,000	1,642,870	1.0996	0.645	0.639	0.645	0.633	0.651	2,549,290	0.6444	-0.90%
2016-03-15	0	1.110	1.090	1.110	1.060	1.140	10,014,000	11,010,220	1.0995	0.651	0.639	0.651	0.621	0.668	17,087,413	0.6443	-2.63%
2016-03-14	0	1.140	1.130	1.140	1.110	1.230	20,605,700	23,861,658	1.1580	0.668	0.662	0.668	0.651	0.721	35,160,585	0.6786	-1.72%
2016-03-11	0	1.160	1.150	1.160	1.120	1.160	3,369,900	3,870,151	1.1484	0.680	0.674	0.680	0.656	0.680	5,750,237	0.6730	1.75%
2016-03-10	0	1.140	1.120	1.140	1.120	1.170	794,000	903,060	1.1374	0.668	0.656	0.668	0.656	0.686	1,354,844	0.6665	-0.87%
2016-03-09	0	1.150	1.140	1.150	1.130	1.160	1,232,000	1,411,420	1.1456	0.674	0.668	0.674	0.662	0.680	2,102,226	0.6714	-1.71%
2016-03-08	0	1.170	1.150	1.170	1.140	1.180	1,223,620	1,416,980	1.1580	0.686	0.674	0.686	0.668	0.692	2,087,927	0.6787	-1.68%
2016-03-07	0	1.190	1.180	1.190	1.160	1.240	3,464,000	4,140,560	1.1953	0.697	0.692	0.697	0.680	0.727	5,910,805	0.7005	0.00%
2016-03-04	0	1.190	1.190	1.200	1.170	1.200	4,308,000	5,096,200	1.1830	0.697	0.697	0.703	0.686	0.703	7,350,966	0.6933	0.00%
2016-03-03	0	1.190	1.170	1.190	1.170	1.230	1,524,000	1,809,460	1.1873	0.697	0.686	0.697	0.686	0.721	2,600,481	0.6958	-0.83%
2016-03-02	0	1.200	1.200	1.210	1.190	1.240	4,836,000	5,857,260	1.2112	0.703	0.703	0.709	0.697	0.727	8,251,920	0.7098	3.45%
2016-03-01	0	1.160	1.140	1.160	1.140	1.160	1,244,000	1,428,160	1.1480	0.680	0.668	0.680	0.668	0.680	2,122,702	0.6728	1.75%
2016-02-29	0	1.140	1.130	1.140	1.100	1.150	1,116,000	1,254,680	1.1243	0.668	0.662	0.668	0.645	0.674	1,904,289	0.6589	0.88%
2016-02-26	0	1.130	1.120	1.130	1.120	1.140	1,328,000	1,498,820	1.1286	0.662	0.656	0.662	0.656	0.668	2,266,036	0.6614	2.73%
2016-02-25	0	1.100	1.090	1.110	1.100	1.130	2,452,000	2,734,860	1.1154	0.645	0.639	0.651	0.645	0.662	4,183,976	0.6537	-1.79%
2016-02-24	0	1.120	1.110	1.120	1.110	1.130	1,224,000	1,371,940	1.1209	0.656	0.651	0.656	0.651	0.662	2,088,575	0.6569	-0.88%
2016-02-23	0	1.130	1.130	1.140	1.130	1.140	930,000	1,052,640	1.1319	0.662	0.662	0.668	0.662	0.668	1,586,908	0.6633	-0.88%
2016-02-22	0	1.140	1.130	1.140	1.130	1.180	3,270,000	3,723,740	1.1388	0.668	0.662	0.668	0.662	0.692	5,579,772	0.6674	-1.72%
2016-02-19	0	1.160	1.140	1.160	1.120	1.160	896,000	1,022,090	1.1407	0.680	0.668	0.680	0.656	0.680	1,528,892	0.6685	0.87%
2016-02-18	0	1.150	1.150	1.160	1.100	1.160	3,448,000	3,913,020	1.1349	0.674	0.674	0.680	0.645	0.680	5,883,503	0.6651	5.50%
2016-02-17	0	1.090	1.080	1.100	1.090	1.130	1,548,000	1,721,500	1.1121	0.639	0.633	0.645	0.639	0.662	2,641,433	0.6517	-1.80%
2016-02-16	0	1.110	1.090	1.110	1.070	1.110	2,328,000	2,553,880	1.0970	0.651	0.639	0.651	0.627	0.651	3,972,388	0.6429	4.72%
2016-02-15	0	1.060	1.050	1.070	1.020	1.080	1,980,000	2,085,300	1.0532	0.621	0.615	0.627	0.598	0.633	3,378,578	0.6172	2.91%
2016-02-12	0	1.030	1.020	1.040	1.010	1.070	2,276,000	2,336,040	1.0264	0.604	0.598	0.609	0.592	0.627	3,883,658	0.6015	0.00%
2016-02-11	0	1.030	1.020	1.040	1.010	1.050	2,624,000	2,692,020	1.0259	0.604	0.598	0.609	0.592	0.615	4,477,469	0.6012	-6.36%
2016-02-05	0	1.100	1.070	1.100	1.060	1.100	996,000	1,083,600	1.0880	0.645	0.627	0.645	0.621	0.645	1,699,527	0.6376	0.92%
2016-02-04	0	1.090	1.070	1.090	1.070	1.090	662,001	714,681	1.0796	0.639	0.627	0.639	0.627	0.639	1,129,607	0.6327	1.87%
2016-02-03	0	1.070	1.060	1.070	1.020	1.070	2,426,000	2,537,100	1.0458	0.627	0.621	0.627	0.598	0.627	4,139,611	0.6129	-0.93%
2016-02-02	0	1.080	1.070	1.080	1.070	1.100	928,000	1,006,280	1.0844	0.633	0.627	0.633	0.627	0.645	1,583,495	0.6355	-0.92%
2016-02-01	0	1.090	1.080	1.090	1.070	1.110	1,890,000	2,049,230	1.0842	0.639	0.633	0.639	0.627	0.651	3,225,006	0.6354	1.87%
2016-01-29	0	1.070	1.070	1.080	1.020	1.080	2,382,000	2,530,960	1.0625	0.627	0.627	0.633	0.598	0.633	4,064,531	0.6227	4.90%
2016-01-28	0	1.020	1.020	1.030	1.010	1.050	2,070,000	2,120,500	1.0244	0.598	0.598	0.604	0.592	0.615	3,532,149	0.6003	-1.92%
2016-01-27	0	1.040	1.030	1.040	1.030	1.060	2,008,000	2,095,240	1.0434	0.609	0.604	0.609	0.604	0.621	3,426,356	0.6115	-0.95%
2016-01-26	0	1.050	1.040	1.050	1.020	1.120	3,294,000	3,480,440	1.0566	0.615	0.609	0.615	0.598	0.656	5,620,725	0.6192	-7.08%
2016-01-25	0	1.130	1.120	1.130	1.100	1.140	928,000	1,036,940	1.1174	0.662	0.656	0.662	0.645	0.668	1,583,495	0.6548	0.89%
2016-01-22	0	1.120	1.110	1.120	1.090	1.130	1,734,000	1,929,300	1.1126	0.656	0.651	0.656	0.639	0.662	2,958,815	0.6521	4.67%
2016-01-21	0	1.070	1.060	1.090	1.060	1.140	2,208,000	2,428,290	1.0998	0.627	0.621	0.639	0.621	0.668	3,767,626	0.6445	-4.46%
2016-01-20	0	1.120	1.110	1.120	1.090	1.140	2,279,000	2,541,620	1.1152	0.656	0.651	0.656	0.639	0.668	3,888,777	0.6536	-4.27%
2016-01-19	0	1.170	1.160	1.170	1.100	1.170	1,426,000	1,627,140	1.1411	0.686	0.680	0.686	0.645	0.686	2,433,259	0.6687	4.46%
2016-01-18	0	1.120	1.100	1.120	1.080	1.120	1,410,000	1,549,570	1.0990	0.656	0.645	0.656	0.633	0.656	2,405,957	0.6441	0.90%
2016-01-15	0	1.110	1.110	1.120	1.100	1.170	3,056,000	3,449,990	1.1289	0.651	0.651	0.656	0.645	0.686	5,214,613	0.6616	-4.31%
2016-01-14	0	1.160	1.160	1.180	1.090	1.170	2,760,000	3,108,446	1.1262	0.680	0.680	0.692	0.639	0.686	4,709,533	0.6600	1.75%
2016-01-13	0	1.140	1.130	1.150	1.100	1.200	5,796,000	6,737,146	1.1624	0.668	0.662	0.674	0.645	0.703	9,890,018	0.6812	-0.87%
2016-01-12	0	1.150	1.150	1.170	1.150	1.200	4,038,000	4,733,480	1.1722	0.674	0.674	0.686	0.674	0.703	6,890,251	0.6870	-2.54%
2016-01-11	0	1.180	1.170	1.200	1.170	1.250	5,390,000	6,494,578	1.2049	0.692	0.686	0.703	0.686	0.733	9,197,239	0.7061	-9.23%
2016-01-08	0	1.300	1.290	1.300	1.270	1.330	2,448,000	3,177,800	1.2981	0.762	0.756	0.762	0.744	0.779	4,177,151	0.7608	-0.76%
2016-01-07	0	1.310	1.300	1.320	1.250	1.410	5,794,000	7,577,040	1.3077	0.768	0.762	0.774	0.733	0.826	9,886,606	0.7664	-7.09%
2016-01-06	0	1.410	1.400	1.410	1.370	1.450	4,280,000	5,991,580	1.3999	0.826	0.820	0.826	0.803	0.850	7,303,188	0.8204	0.00%
2016-01-05	0	1.410	1.410	1.430	1.400	1.490	2,832,000	4,047,400	1.4292	0.826	0.826	0.838	0.820	0.873	4,832,390	0.8376	-2.76%
2016-01-04	0	1.450	1.450	1.460	1.450	1.570	2,878,000	4,265,890	1.4822	0.850	0.850	0.856	0.850	0.920	4,910,882	0.8687	-7.05%
2015-12-31	0	1.560	1.540	1.560	1.540	1.580	476,000	739,520	1.5536	0.914	0.903	0.914	0.903	0.926	812,224	0.9105	-0.64%
2015-12-30	0	1.570	1.550	1.570	1.550	1.610	1,116,000	1,756,220	1.5737	0.920	0.908	0.920	0.908	0.944	1,904,289	0.9222	-1.87%
2015-12-29	0	1.600	1.590	1.600	1.560	1.600	1,380,000	2,190,100	1.5870	0.938	0.932	0.938	0.914	0.938	2,354,766	0.9301	1.27%
2015-12-28	0	1.580	1.570	1.580	1.510	1.580	2,860,000	4,442,900	1.5535	0.926	0.920	0.926	0.885	0.926	4,880,168	0.9104	3.95%
2015-12-24	0	1.520	1.500	1.520	1.490	1.540	1,438,000	2,158,770	1.5012	0.891	0.879	0.891	0.873	0.903	2,453,735	0.8798	0.00%
2015-12-23	0	1.520	1.510	1.520	1.500	1.530	1,696,000	2,567,600	1.5139	0.891	0.885	0.891	0.879	0.897	2,893,974	0.8872	0.00%
2015-12-22	0	1.520	1.500	1.520	1.490	1.550	3,298,000	4,967,660	1.5063	0.891	0.879	0.891	0.873	0.908	5,627,550	0.8827	0.00%
2015-12-21	0	1.520	1.500	1.530	1.490	1.550	4,690,000	7,074,440	1.5084	0.891	0.879	0.897	0.873	0.908	8,002,793	0.8840	0.00%
2015-12-18	0	1.520	1.520	1.530	1.500	1.590	6,146,000	9,486,620	1.5435	0.891	0.891	0.897	0.879	0.932	10,487,242	0.9046	-1.94%
2015-12-17	0	1.550	1.540	1.550	1.520	1.560	1,658,000	2,563,060	1.5459	0.908	0.903	0.908	0.891	0.914	2,829,132	0.9060	1.97%
2015-12-16	0	1.520	1.500	1.520	1.480	1.520	3,196,000	4,808,120	1.5044	0.891	0.879	0.891	0.867	0.891	5,453,502	0.8817	2.70%
2015-12-15	0	1.480	1.460	1.480	1.460	1.510	1,842,000	2,734,120	1.4843	0.867	0.856	0.867	0.856	0.885	3,143,101	0.8699	0.00%
2015-12-14	0	1.480	1.460	1.480	1.400	1.530	4,134,000	5,942,080	1.4374	0.867	0.856	0.867	0.820	0.897	7,054,061	0.8424	-0.67%
2015-12-11	0	1.490	1.480	1.490	1.470	1.600	2,418,000	3,679,560	1.5217	0.873	0.867	0.873	0.861	0.938	4,125,960	0.8918	-5.70%
2015-12-10	0	1.580	1.580	1.590	1.560	1.650	1,996,000	3,165,690	1.5860	0.926	0.926	0.932	0.914	0.967	3,405,879	0.9295	-3.07%
2015-12-09	0	1.630	1.620	1.640	1.590	1.640	1,462,000	2,366,100	1.6184	0.955	0.949	0.961	0.932	0.961	2,494,687	0.9485	0.62%
2015-12-08	0	1.620	1.600	1.620	1.600	1.640	1,790,000	2,882,140	1.6101	0.949	0.938	0.949	0.938	0.961	3,054,371	0.9436	-1.22%
2015-12-07	0	1.640	1.630	1.640	1.630	1.670	2,754,000	4,524,940	1.6430	0.961	0.955	0.961	0.955	0.979	4,699,294	0.9629	1.23%
2015-12-04	0	1.620	1.610	1.620	1.610	1.650	1,174,900	1,902,204	1.6190	0.949	0.944	0.949	0.944	0.967	2,004,793	0.9488	-1.82%
2015-12-03	0	1.650	1.630	1.650	1.630	1.680	816,000	1,348,320	1.6524	0.967	0.955	0.967	0.955	0.985	1,392,384	0.9684	-0.60%
2015-12-02	0	1.660	1.660	1.670	1.650	1.720	4,172,000	7,049,540	1.6897	0.973	0.973	0.979	0.967	1.008	7,118,902	0.9903	-1.19%
2015-12-01	0	1.680	1.660	1.680	1.570	1.690	4,722,000	7,727,140	1.6364	0.985	0.973	0.985	0.920	0.990	8,057,396	0.9590	5.66%
2015-11-30	0	1.590	1.570	1.600	1.570	1.620	1,964,000	3,129,360	1.5934	0.932	0.920	0.938	0.920	0.949	3,351,276	0.9338	-0.62%
2015-11-27	0	1.600	1.600	1.620	1.600	1.690	3,195,000	5,178,410	1.6208	0.938	0.938	0.949	0.938	0.990	5,451,796	0.9499	-4.19%
2015-11-26	0	1.670	1.660	1.690	1.630	1.700	3,454,000	5,770,300	1.6706	0.979	0.973	0.990	0.955	0.996	5,893,741	0.9791	0.00%
2015-11-25	0	1.670	1.660	1.670	1.650	1.690	1,632,000	2,732,896	1.6746	0.979	0.973	0.979	0.967	0.990	2,784,767	0.9814	-0.60%
2015-11-24	0	1.680	1.670	1.680	1.650	1.700	817,200	1,361,552	1.6661	0.985	0.979	0.985	0.967	0.996	1,394,431	0.9764	0.00%
2015-11-23	0	1.680	1.670	1.680	1.670	1.750	1,224,000	2,069,620	1.6909	0.985	0.979	0.985	0.979	1.026	2,088,575	0.9909	-1.75%
2015-11-20	0	1.710	1.710	1.730	1.650	1.760	6,852,000	11,632,980	1.6977	1.002	1.002	1.014	0.967	1.031	11,691,927	0.9950	1.79%
2015-11-19	0	1.680	1.660	1.680	1.650	1.700	1,700,000	2,844,840	1.6734	0.985	0.973	0.985	0.967	0.996	2,900,799	0.9807	1.20%
2015-11-18	0	1.660	1.640	1.670	1.610	1.690	3,126,000	5,193,120	1.6613	0.973	0.961	0.979	0.944	0.990	5,334,058	0.9736	1.84%
2015-11-17	0	1.630	1.630	1.650	1.620	1.680	2,668,000	4,383,600	1.6430	0.955	0.955	0.967	0.949	0.985	4,552,548	0.9629	0.62%
2015-11-16	0	1.620	1.610	1.620	1.600	1.670	2,790,000	4,552,080	1.6316	0.949	0.944	0.949	0.938	0.979	4,760,723	0.9562	-4.14%
2015-11-13	0	1.690	1.680	1.720	1.640	1.720	3,190,000	5,334,920	1.6724	0.990	0.985	1.008	0.961	1.008	5,443,264	0.9801	0.00%
2015-11-12	0	1.690	1.690	1.700	1.620	1.710	3,912,000	6,577,460	1.6814	0.990	0.990	0.996	0.949	1.002	6,675,251	0.9854	3.68%
2015-11-11	0	1.630	1.630	1.650	1.610	1.680	808,000	1,320,840	1.6347	0.955	0.955	0.967	0.944	0.985	1,378,733	0.9580	0.62%
2015-11-10	0	1.620	1.620	1.630	1.620	1.650	1,839,000	2,993,370	1.6277	0.949	0.949	0.955	0.949	0.967	3,137,982	0.9539	-1.82%
2015-11-09	0	1.650	1.650	1.660	1.650	1.680	1,706,000	2,834,920	1.6617	0.967	0.967	0.973	0.967	0.985	2,911,037	0.9739	-1.79%
2015-11-06	0	1.680	1.680	1.690	1.670	1.720	1,020,000	1,722,440	1.6887	0.985	0.985	0.990	0.979	1.008	1,740,479	0.9896	-1.75%
2015-11-05	0	1.710	1.710	1.720	1.650	1.730	5,022,000	8,499,900	1.6925	1.002	1.002	1.008	0.967	1.014	8,569,302	0.9919	1.79%
2015-11-04	0	1.680	1.670	1.680	1.650	1.770	8,882,000	15,186,820	1.7098	0.985	0.979	0.985	0.967	1.037	15,155,822	1.0020	-2.33%
2015-11-03	0	1.720	1.700	1.720	1.610	1.720	3,620,000	6,027,200	1.6650	1.008	0.996	1.008	0.944	1.008	6,176,996	0.9757	4.88%
2015-11-02	0	1.640	1.620	1.640	1.610	1.690	2,986,000	4,919,600	1.6476	0.961	0.949	0.961	0.944	0.990	5,095,168	0.9655	-0.61%
2015-10-30	0	1.650	1.630	1.650	1.630	1.670	2,110,000	3,463,440	1.6414	0.967	0.955	0.967	0.955	0.979	3,600,404	0.9620	-1.79%
2015-10-29	0	1.680	1.670	1.680	1.640	1.700	3,070,000	5,155,740	1.6794	0.985	0.979	0.985	0.961	0.996	5,238,502	0.9842	2.44%
2015-10-28	0	1.640	1.630	1.640	1.640	1.680	2,876,000	4,774,400	1.6601	0.961	0.955	0.961	0.961	0.985	4,907,469	0.9729	-1.80%
2015-10-27	0	1.670	1.670	1.680	1.650	1.750	7,682,000	12,884,840	1.6773	0.979	0.979	0.985	0.967	1.026	13,108,199	0.9830	-5.65%
2015-10-26	0	1.770	1.760	1.770	1.740	1.790	3,154,000	5,556,960	1.7619	1.037	1.031	1.037	1.020	1.049	5,381,835	1.0325	0.00%
2015-10-23	0	1.770	1.760	1.780	1.750	1.790	2,928,000	5,168,220	1.7651	1.037	1.031	1.043	1.026	1.049	4,996,200	1.0344	0.57%
2015-10-22	0	1.760	1.760	1.770	1.740	1.800	5,734,400	10,134,672	1.7673	1.031	1.031	1.037	1.020	1.055	9,784,907	1.0357	-2.22%
2015-10-20	0	1.800	1.790	1.800	1.650	1.800	11,477,000	19,928,690	1.7364	1.055	1.049	1.055	0.967	1.055	19,583,806	1.0176	4.65%
2015-10-19	0	1.720	1.710	1.720	1.690	1.770	9,202,000	15,755,260	1.7122	1.008	1.002	1.008	0.990	1.037	15,701,855	1.0034	-1.71%
2015-10-16	0	1.750	1.750	1.760	1.650	1.780	27,730,000	48,371,020	1.7444	1.026	1.026	1.031	0.967	1.043	47,317,152	1.0223	6.71%
2015-10-15	0	1.640	1.620	1.640	1.590	1.660	9,112,000	14,863,420	1.6312	0.961	0.949	0.961	0.932	0.973	15,548,283	0.9560	0.00%
2015-10-14	0	1.640	1.630	1.640	1.460	1.650	27,280,000	43,460,920	1.5931	0.961	0.955	0.961	0.856	0.967	46,549,293	0.9337	10.07%
2015-10-13	0	1.490	1.480	1.490	1.430	1.490	5,264,000	7,734,880	1.4694	0.873	0.867	0.873	0.838	0.873	8,982,239	0.8611	3.47%
2015-10-12	0	1.440	1.430	1.440	1.400	1.470	4,960,000	7,141,700	1.4399	0.844	0.838	0.844	0.820	0.861	8,463,508	0.8438	2.86%
2015-10-09	0	1.400	1.390	1.400	1.360	1.420	8,340,000	11,684,880	1.4011	0.820	0.815	0.820	0.797	0.832	14,230,979	0.8211	2.94%
2015-10-08	0	1.360	1.350	1.360	1.320	1.360	3,854,000	5,185,420	1.3455	0.797	0.791	0.797	0.774	0.797	6,576,282	0.7885	0.00%
2015-10-07	0	1.360	1.350	1.360	1.280	1.360	6,185,000	8,327,320	1.3464	0.797	0.791	0.797	0.750	0.797	10,553,790	0.7890	3.03%
2015-10-06	0	1.320	1.310	1.320	1.310	1.350	2,692,000	3,560,880	1.3228	0.774	0.768	0.774	0.768	0.791	4,593,501	0.7752	-0.75%
2015-10-05	0	1.330	1.320	1.330	1.320	1.380	3,890,000	5,221,720	1.3423	0.779	0.774	0.779	0.774	0.809	6,637,711	0.7867	-1.48%
2015-10-02	0	1.350	1.340	1.350	1.310	1.360	5,724,000	7,683,020	1.3422	0.791	0.785	0.791	0.768	0.797	9,767,161	0.7866	6.30%
2015-09-30	0	1.270	1.260	1.280	1.250	1.290	2,838,000	3,596,700	1.2673	0.744	0.738	0.750	0.733	0.756	4,842,628	0.7427	1.60%
2015-09-29	0	1.250	1.240	1.250	1.250	1.310	2,856,000	3,643,440	1.2757	0.733	0.727	0.733	0.733	0.768	4,873,342	0.7476	-7.41%
2015-09-25	0	1.350	1.340	1.360	1.310	1.360	4,262,000	5,697,020	1.3367	0.791	0.785	0.797	0.768	0.797	7,272,474	0.7834	2.27%
2015-09-24	0	1.320	1.310	1.320	1.300	1.340	1,468,000	1,923,640	1.3104	0.774	0.768	0.774	0.762	0.785	2,504,925	0.7679	-1.49%
2015-09-23	0	1.340	1.320	1.340	1.290	1.360	3,078,000	4,083,240	1.3266	0.785	0.774	0.785	0.756	0.797	5,252,153	0.7774	-1.47%
2015-09-22	0	1.360	1.350	1.360	1.350	1.410	6,904,000	9,594,380	1.3897	0.797	0.791	0.797	0.791	0.826	11,780,657	0.8144	-1.45%
2015-09-21	0	1.380	1.370	1.380	1.260	1.390	6,618,000	8,978,960	1.3567	0.809	0.803	0.809	0.738	0.815	11,292,640	0.7951	4.55%
2015-09-18	0	1.320	1.310	1.320	1.220	1.330	13,866,000	18,022,880	1.2998	0.774	0.768	0.774	0.715	0.779	23,660,282	0.7617	10.00%
2015-09-17	0	1.200	1.200	1.210	1.200	1.240	1,772,000	2,152,800	1.2149	0.703	0.703	0.709	0.703	0.727	3,023,656	0.7120	-2.44%
2015-09-16	0	1.230	1.220	1.230	1.180	1.230	2,868,000	3,480,040	1.2134	0.721	0.715	0.721	0.692	0.721	4,893,819	0.7111	5.13%
2015-09-15	0	1.170	1.170	1.180	1.160	1.230	2,086,000	2,477,040	1.1875	0.686	0.686	0.692	0.680	0.721	3,559,451	0.6959	-3.31%
2015-09-14	0	1.210	1.210	1.220	1.200	1.260	1,872,000	2,277,120	1.2164	0.709	0.709	0.715	0.703	0.738	3,194,292	0.7129	-1.63%
2015-09-11	0	1.230	1.210	1.230	1.220	1.250	2,334,000	2,884,060	1.2357	0.721	0.709	0.721	0.715	0.733	3,982,626	0.7242	2.50%
2015-09-10	0	1.200	1.200	1.220	1.200	1.230	2,512,000	3,064,140	1.2198	0.703	0.703	0.715	0.703	0.721	4,286,357	0.7149	-4.76%
2015-09-09	0	1.260	1.250	1.260	1.220	1.260	5,626,000	6,974,600	1.2397	0.738	0.733	0.738	0.715	0.738	9,599,939	0.7265	5.88%
2015-09-08	0	1.190	1.190	1.200	1.150	1.210	2,269,000	2,678,250	1.1804	0.697	0.697	0.703	0.674	0.709	3,871,714	0.6917	5.31%
2015-09-07	0	1.130	1.130	1.140	1.120	1.170	1,240,000	1,419,960	1.1451	0.662	0.662	0.668	0.656	0.686	2,115,877	0.6711	-0.88%
2015-09-04	0	1.140	1.120	1.140	1.090	1.150	4,486,000	5,039,620	1.1234	0.668	0.656	0.668	0.639	0.674	7,654,697	0.6584	0.88%
2015-09-02	0	1.130	1.130	1.140	1.120	1.200	3,812,000	4,357,780	1.1432	0.662	0.662	0.668	0.656	0.703	6,504,615	0.6700	-2.59%
2015-09-01	0	1.160	1.150	1.160	1.150	1.240	2,580,000	3,034,920	1.1763	0.680	0.674	0.680	0.674	0.727	4,402,389	0.6894	-4.92%
2015-08-31	0	1.220	1.210	1.230	1.180	1.260	2,118,000	2,570,860	1.2138	0.715	0.709	0.721	0.692	0.738	3,614,054	0.7114	-3.17%
2015-08-28	0	1.260	1.230	1.260	1.230	1.310	6,106,000	7,789,140	1.2757	0.738	0.721	0.738	0.721	0.768	10,418,988	0.7476	0.80%
2015-08-27	0	1.250	1.260	1.270	1.130	1.270	16,884,000	20,201,660	1.1965	0.733	0.738	0.744	0.662	0.744	28,810,054	0.7012	7.76%
2015-08-26	0	1.160	1.160	1.180	1.130	1.210	6,536,000	7,687,380	1.1762	0.680	0.680	0.692	0.662	0.709	11,152,719	0.6893	0.87%
2015-08-25	0	1.150	1.150	1.170	1.080	1.230	6,762,000	7,851,960	1.1612	0.674	0.674	0.686	0.633	0.721	11,538,355	0.6805	0.00%
2015-08-24	0	1.150	1.130	1.160	1.090	1.190	11,886,000	13,483,000	1.1344	0.674	0.662	0.680	0.639	0.697	20,281,704	0.6648	-7.26%
2015-08-21	0	1.240	1.240	1.250	1.200	1.300	8,068,000	9,955,520	1.2340	0.727	0.727	0.733	0.703	0.762	13,766,851	0.7232	-5.34%
2015-08-20	0	1.310	1.310	1.340	1.310	1.390	4,440,000	5,917,840	1.3328	0.768	0.768	0.785	0.768	0.815	7,576,205	0.7811	-5.07%
2015-08-19	0	1.380	1.370	1.380	1.350	1.430	4,736,000	6,498,160	1.3721	0.809	0.803	0.809	0.791	0.838	8,081,285	0.8041	-2.13%
2015-08-18	0	1.410	1.400	1.410	1.400	1.460	5,144,000	7,318,600	1.4227	0.826	0.820	0.826	0.820	0.856	8,777,477	0.8338	-0.70%
2015-08-17	0	1.420	1.420	1.430	1.400	1.500	5,660,000	8,134,170	1.4371	0.832	0.832	0.838	0.820	0.879	9,657,955	0.8422	-4.05%
2015-08-14	0	1.480	1.480	1.490	1.450	1.510	4,324,000	6,358,380	1.4705	0.867	0.867	0.873	0.850	0.885	7,378,268	0.8618	-0.67%
2015-08-13	0	1.490	1.490	1.500	1.480	1.580	5,568,000	8,357,340	1.5010	0.873	0.873	0.879	0.867	0.926	9,500,970	0.8796	-3.87%
2015-08-12	0	1.550	1.540	1.560	1.510	1.600	4,936,000	7,636,210	1.5470	0.908	0.903	0.914	0.885	0.938	8,422,555	0.9066	-4.91%
2015-08-11	0	1.630	1.620	1.630	1.610	1.720	5,708,000	9,528,900	1.6694	0.955	0.949	0.955	0.944	1.008	9,739,859	0.9783	-2.98%
2015-08-10	0	1.680	1.670	1.680	1.600	1.690	7,314,000	12,123,640	1.6576	0.985	0.979	0.985	0.938	0.990	12,480,261	0.9714	3.07%
2015-08-07	0	1.630	1.610	1.630	1.580	1.630	3,292,000	5,283,600	1.6050	0.955	0.944	0.955	0.926	0.955	5,617,312	0.9406	3.82%
2015-08-06	0	1.570	1.570	1.590	1.570	1.610	3,674,000	5,810,660	1.5816	0.920	0.920	0.932	0.920	0.944	6,269,139	0.9269	-1.26%
2015-08-05	0	1.590	1.590	1.600	1.570	1.670	8,616,000	13,924,680	1.6161	0.932	0.932	0.938	0.920	0.979	14,701,932	0.9471	-2.45%
2015-08-04	0	1.630	1.620	1.630	1.470	1.640	18,512,938	29,414,973	1.5889	0.955	0.949	0.955	0.861	0.961	31,589,596	0.9312	11.64%
2015-08-03	0	1.460	1.440	1.460	1.400	1.460	5,534,000	7,929,340	1.4328	0.856	0.844	0.856	0.820	0.856	9,442,954	0.8397	0.69%
2015-07-31	0	1.450	1.440	1.450	1.410	1.450	2,382,000	3,396,240	1.4258	0.850	0.844	0.850	0.826	0.850	4,064,531	0.8356	2.11%
2015-07-30	0	1.420	1.430	1.440	1.400	1.500	4,460,000	6,456,800	1.4477	0.832	0.838	0.844	0.820	0.879	7,610,332	0.8484	-2.74%
2015-07-29	0	1.460	1.460	1.470	1.420	1.490	6,470,000	9,371,470	1.4484	0.856	0.856	0.861	0.832	0.873	11,040,100	0.8489	0.69%
2015-07-28	0	1.450	1.450	1.460	1.360	1.530	7,824,000	11,341,960	1.4496	0.850	0.850	0.856	0.797	0.897	13,350,501	0.8496	0.69%
2015-07-27	0	1.440	1.430	1.450	1.380	1.550	14,466,000	20,760,060	1.4351	0.844	0.838	0.850	0.809	0.908	24,684,094	0.8410	-8.86%
2015-07-24	0	1.580	1.580	1.600	1.580	1.640	3,706,000	5,951,520	1.6059	0.926	0.926	0.938	0.926	0.961	6,323,742	0.9411	-4.24%
2015-07-23	0	1.650	1.630	1.650	1.610	1.660	3,072,000	5,031,540	1.6379	0.967	0.955	0.967	0.944	0.973	5,241,915	0.9599	1.85%
2015-07-22	0	1.620	1.610	1.630	1.600	1.690	5,164,392	8,394,535	1.6255	0.949	0.944	0.955	0.938	0.990	8,812,273	0.9526	-4.14%
2015-07-21	0	1.690	1.690	1.700	1.650	1.710	5,784,000	9,795,500	1.6936	0.990	0.990	0.996	0.967	1.002	9,869,542	0.9925	1.20%
2015-07-20	0	1.670	1.660	1.670	1.620	1.730	7,258,000	12,156,080	1.6749	0.979	0.973	0.979	0.949	1.014	12,384,706	0.9815	1.21%
2015-07-17	0	1.650	1.650	1.660	1.610	1.700	14,120,000	23,397,960	1.6571	0.967	0.967	0.973	0.944	0.996	24,093,696	0.9711	3.77%
2015-07-16	0	1.590	1.580	1.590	1.430	1.600	10,472,000	16,040,620	1.5318	0.932	0.926	0.932	0.838	0.938	17,868,922	0.8977	3.92%
2015-07-15	0	1.530	1.520	1.530	1.470	1.600	15,498,000	23,400,220	1.5099	0.897	0.891	0.897	0.861	0.938	26,445,049	0.8849	-1.92%
2015-07-14	0	1.560	1.550	1.570	1.550	1.750	20,966,000	33,967,320	1.6201	0.914	0.908	0.920	0.908	1.026	35,775,384	0.9495	-7.69%
2015-07-13	0	1.690	1.670	1.690	1.520	1.710	22,968,000	37,832,380	1.6472	0.990	0.979	0.990	0.891	1.002	39,191,502	0.9653	8.33%
2015-07-10	0	1.560	1.540	1.570	1.430	1.600	39,138,000	60,057,810	1.5345	0.914	0.903	0.920	0.838	0.938	66,783,220	0.8993	15.56%
2015-07-09	0	1.350	1.340	1.350	1.030	1.370	36,970,000	46,191,230	1.2494	0.791	0.785	0.791	0.604	0.803	63,083,848	0.7322	26.17%
2015-07-08	0	1.070	1.070	1.080	0.910	1.150	54,663,062	55,767,653	1.0202	0.627	0.627	0.633	0.533	0.674	93,274,446	0.5979	-8.55%
2015-07-07	0	1.170	1.160	1.170	1.100	1.400	47,884,600	57,521,830	1.2013	0.686	0.680	0.686	0.645	0.820	81,708,002	0.7040	-15.22%
2015-07-06	0	1.380	1.390	1.400	1.110	1.730	47,952,000	63,848,400	1.3315	0.809	0.815	0.820	0.651	1.014	81,823,010	0.7803	-14.29%
2015-07-03	0	1.610	1.600	1.610	1.560	1.800	21,588,000	35,415,140	1.6405	0.944	0.938	0.944	0.914	1.055	36,836,735	0.9614	-10.06%
2015-07-02	0	1.790	1.790	1.800	1.760	1.950	9,950,000	18,027,260	1.8118	1.049	1.049	1.055	1.031	1.143	16,978,206	1.0618	-5.79%
2015-06-30	0	1.900	1.900	1.910	1.700	1.910	19,854,000	35,788,390	1.8026	1.113	1.113	1.119	0.996	1.119	33,877,920	1.0564	3.26%
2015-06-29	0	1.840	1.820	1.840	1.770	2.060	19,869,000	36,611,630	1.8427	1.078	1.067	1.078	1.037	1.207	33,903,516	1.0799	-7.54%
2015-06-26	0	1.990	1.980	1.990	1.920	2.070	7,053,000	14,124,060	2.0026	1.166	1.160	1.166	1.125	1.213	12,034,903	1.1736	-4.33%
2015-06-25	0	2.080	2.070	2.080	2.060	2.100	3,102,000	6,429,450	2.0727	1.219	1.213	1.219	1.207	1.231	5,293,105	1.2147	-0.95%
2015-06-24	0	2.100	2.090	2.110	2.020	2.110	6,136,000	12,655,790	2.0625	1.231	1.225	1.237	1.184	1.237	10,470,178	1.2087	1.45%
2015-06-23	0	2.070	2.060	2.070	2.000	2.140	10,608,000	21,699,350	2.0456	1.213	1.207	1.213	1.172	1.254	18,100,986	1.1988	-1.43%
2015-06-22	0	2.100	2.090	2.100	2.030	2.100	2,754,000	5,654,160	2.0531	1.231	1.225	1.231	1.190	1.231	4,699,294	1.2032	0.96%
2015-06-19	0	2.080	2.060	2.080	2.050	2.200	9,498,000	20,098,380	2.1161	1.219	1.207	1.219	1.201	1.289	16,206,935	1.2401	-4.59%
2015-06-18	0	2.180	2.170	2.180	2.080	2.180	9,944,000	21,266,220	2.1386	1.278	1.272	1.278	1.219	1.278	16,967,968	1.2533	4.81%
2015-06-17	0	2.080	2.080	2.100	2.020	2.130	10,548,000	22,012,650	2.0869	1.219	1.219	1.231	1.184	1.248	17,998,605	1.2230	2.46%
2015-06-16	0	2.030	2.030	2.040	2.010	2.180	11,056,000	23,039,040	2.0838	1.190	1.190	1.196	1.178	1.278	18,865,432	1.2212	-3.33%
2015-06-15	0	2.100	2.100	2.110	2.100	2.200	11,874,000	25,446,250	2.1430	1.231	1.231	1.237	1.231	1.289	20,261,228	1.2559	-3.67%
2015-06-12	0	2.180	2.170	2.180	1.940	2.210	29,293,000	61,782,710	2.1091	1.278	1.272	1.278	1.137	1.295	49,984,180	1.2360	12.95%
2015-06-11	0	1.930	1.920	1.930	1.870	2.040	20,118,000	38,988,230	1.9380	1.131	1.125	1.131	1.096	1.196	34,328,397	1.1357	-1.53%
2015-06-10	0	1.960	1.970	1.980	1.950	2.100	16,163,800	32,515,330	2.0116	1.149	1.155	1.160	1.143	1.231	27,581,139	1.1789	-1.01%
2015-06-09	0	1.980	1.980	1.990	1.880	2.130	25,823,000	50,965,810	1.9737	1.160	1.160	1.166	1.102	1.248	44,063,138	1.1567	-6.16%
2015-06-08	0	2.110	2.110	2.120	2.080	2.190	18,610,000	39,562,000	2.1258	1.237	1.237	1.242	1.219	1.283	31,755,218	1.2458	-0.47%
2015-06-05	0	2.120	2.100	2.120	2.070	2.330	37,868,300	81,645,686	2.1560	1.242	1.231	1.242	1.213	1.365	64,616,664	1.2635	-7.83%
2015-06-04	0	2.300	2.290	2.300	2.220	2.390	13,282,200	30,683,430	2.3101	1.348	1.342	1.348	1.301	1.401	22,664,114	1.3538	-2.13%
2015-06-03	0	2.350	2.350	2.360	2.300	2.510	21,964,008	52,449,318	2.3880	1.377	1.377	1.383	1.348	1.471	37,478,337	1.3995	-1.67%
2015-06-02	1	2.390	2.380	2.390	2.360	2.460	9,192,000	22,119,390	2.4064	1.401	1.395	1.401	1.383	1.442	15,684,791	1.4102	-0.42%
2015-06-01	0	2.400	2.390	2.400	2.320	2.460	18,740,000	44,358,020	2.3670	1.407	1.401	1.407	1.360	1.442	31,977,044	1.3872	-1.64%
2015-05-29	0	2.440	2.420	2.440	2.350	2.470	20,916,000	49,962,420	2.3887	1.430	1.418	1.430	1.377	1.448	35,690,067	1.3999	0.00%
2015-05-28	0	2.440	2.430	2.440	2.390	2.540	19,908,000	48,768,460	2.4497	1.430	1.424	1.430	1.401	1.489	33,970,063	1.4356	-1.61%
2015-05-27	0	2.480	2.470	2.480	2.440	2.610	28,742,000	72,632,020	2.5270	1.453	1.448	1.453	1.430	1.530	49,043,980	1.4810	-2.36%
2015-05-26	0	2.540	2.530	2.540	2.420	2.650	55,870,800	141,946,570	2.5406	1.489	1.483	1.489	1.418	1.553	95,335,273	1.4889	4.96%
2015-05-22	0	2.420	2.410	2.420	2.380	2.450	10,088,000	24,344,420	2.4132	1.418	1.412	1.418	1.395	1.436	17,213,683	1.4142	0.83%
2015-05-21	0	2.400	2.390	2.400	2.310	2.440	18,067,960	42,813,904	2.3696	1.407	1.401	1.407	1.354	1.430	30,830,307	1.3887	0.42%
2015-05-20	0	2.390	2.380	2.400	2.350	2.520	36,464,000	88,551,860	2.4285	1.401	1.395	1.407	1.377	1.477	62,220,433	1.4232	-0.42%
2015-05-19	0	2.400	2.390	2.400	2.270	2.480	40,785,000	97,906,280	2.4005	1.407	1.401	1.407	1.330	1.453	69,593,582	1.4068	3.90%
2015-05-18	0	2.310	2.300	2.320	2.180	2.340	20,419,000	46,204,944	2.2628	1.354	1.348	1.360	1.278	1.371	34,842,009	1.3261	4.05%
2015-05-15	0	2.220	2.220	2.230	2.200	2.350	25,874,000	58,018,080	2.2423	1.301	1.301	1.307	1.289	1.377	44,150,162	1.3141	-2.63%
2015-05-14	0	2.280	2.270	2.280	2.260	2.520	43,509,000	105,604,878	2.4272	1.336	1.330	1.336	1.324	1.477	74,241,686	1.4224	-5.00%
2015-05-13	0	2.400	2.400	2.410	2.180	2.410	25,206,000	57,934,372	2.2984	1.407	1.407	1.412	1.278	1.412	43,010,318	1.3470	8.11%
2015-05-12	0	2.220	2.210	2.220	2.160	2.340	18,329,000	40,628,770	2.2166	1.301	1.295	1.301	1.266	1.371	31,275,733	1.2991	-4.72%
2015-05-11	0	2.330	2.320	2.340	2.310	2.480	23,582,400	56,544,784	2.3978	1.365	1.360	1.371	1.354	1.453	40,239,885	1.4052	-1.27%
2015-05-08	0	2.360	2.340	2.360	2.180	2.360	28,240,000	64,128,048	2.2708	1.383	1.371	1.383	1.278	1.383	48,187,391	1.3308	7.27%
2015-05-07	0	2.200	2.190	2.200	2.120	2.340	37,234,000	82,056,640	2.2038	1.289	1.283	1.289	1.242	1.371	63,534,325	1.2915	-6.38%
2015-05-06	0	2.350	2.340	2.350	2.300	2.580	42,364,000	103,417,840	2.4412	1.377	1.371	1.377	1.348	1.512	72,287,913	1.4306	-8.91%
2015-05-05	0	2.580	2.570	2.580	2.480	2.760	64,038,000	165,482,020	2.5841	1.512	1.506	1.512	1.453	1.617	109,271,394	1.5144	-3.37%
2015-05-04	0	2.670	2.660	2.670	2.470	2.680	39,671,000	101,384,520	2.5556	1.565	1.559	1.565	1.448	1.571	67,692,706	1.4977	7.66%
2015-04-30	0	2.480	2.480	2.490	2.300	2.490	31,688,000	76,225,000	2.4055	1.453	1.453	1.459	1.348	1.459	54,070,894	1.4097	8.30%
2015-04-29	0	2.290	2.280	2.290	2.220	2.550	93,755,330	222,844,103	2.3769	1.342	1.336	1.342	1.301	1.494	159,979,631	1.3930	1.78%
2015-04-28	0	2.250	2.240	2.260	1.880	2.270	83,918,000	177,866,140	2.1195	1.319	1.313	1.324	1.102	1.330	143,193,680	1.2421	16.58%
2015-04-27	0	1.940	1.930	1.940	1.870	1.940	35,846,000	68,217,480	1.9031	1.131	1.125	1.131	1.090	1.131	61,482,829	1.1095	5.43%
2015-04-24	0	1.840	1.830	1.840	1.780	1.860	16,528,000	30,059,260	1.8187	1.073	1.067	1.073	1.038	1.084	28,348,720	1.0603	0.55%
2015-04-23	0	1.830	1.820	1.830	1.810	1.910	28,787,000	53,539,410	1.8598	1.067	1.061	1.067	1.055	1.114	49,375,278	1.0843	-1.61%
2015-04-22	0	1.860	1.840	1.870	1.810	1.900	26,308,000	48,802,460	1.8550	1.084	1.073	1.090	1.055	1.108	45,123,313	1.0815	2.76%
2015-04-21	0	1.810	1.810	1.830	1.790	1.970	28,266,200	52,360,576	1.8524	1.055	1.055	1.067	1.044	1.149	48,482,005	1.0800	-0.55%
2015-04-20	0	1.820	1.820	1.830	1.710	2.030	104,194,000	201,509,040	1.9340	1.061	1.061	1.067	0.997	1.184	178,712,881	1.1276	-1.09%
2015-04-17	0	1.840	1.820	1.860	1.810	1.920	30,721,800	57,698,216	1.8781	1.073	1.061	1.084	1.055	1.119	52,693,834	1.0950	0.00%
2015-04-16	0	1.840	1.820	1.840	1.820	1.970	35,502,270	67,301,745	1.8957	1.073	1.061	1.073	1.061	1.149	60,893,266	1.1052	-1.60%
2015-04-15	0	1.870	1.860	1.870	1.760	1.870	35,178,270	64,352,007	1.8293	1.090	1.084	1.090	1.026	1.090	60,337,543	1.0665	8.09%
2015-04-14	0	1.730	1.740	1.750	1.730	2.000	56,376,600	103,768,886	1.8406	1.009	1.014	1.020	1.009	1.166	96,696,783	1.0731	-4.42%
2015-04-13	0	1.810	1.810	1.820	1.600	1.850	70,867,000	121,344,600	1.7123	1.055	1.055	1.061	0.933	1.079	121,550,624	0.9983	16.77%
2015-04-10	0	1.550	1.550	1.560	1.460	1.590	37,178,000	56,499,300	1.5197	0.904	0.904	0.910	0.851	0.927	63,767,467	0.8860	5.44%
2015-04-09	0	1.470	1.460	1.470	1.410	1.690	65,514,762	100,445,760	1.5332	0.857	0.851	0.857	0.822	0.985	112,370,500	0.8939	0.00%
2015-04-08	0	1.470	1.460	1.490	1.260	1.500	82,532,800	114,393,748	1.3860	0.857	0.851	0.869	0.735	0.875	141,559,730	0.8081	21.49%
2015-04-02	0	1.210	1.200	1.220	1.150	1.220	34,420,000	41,159,020	1.1958	0.705	0.700	0.711	0.670	0.711	59,036,963	0.6972	5.22%
2015-04-01	0	1.150	1.150	1.160	1.120	1.180	14,648,000	16,782,420	1.1457	0.670	0.670	0.676	0.653	0.688	25,124,156	0.6680	-2.54%
2015-03-31	0	1.180	1.170	1.180	1.130	1.250	21,774,000	25,905,160	1.1897	0.688	0.682	0.688	0.659	0.729	37,346,625	0.6936	0.00%
2015-03-30	0	1.180	1.180	1.190	1.090	1.230	59,060,000	68,401,400	1.1582	0.688	0.688	0.694	0.635	0.717	101,299,333	0.6752	8.26%
2015-03-27	0	1.090	1.090	1.100	1.000	1.110	37,928,000	40,722,640	1.0737	0.635	0.635	0.641	0.583	0.647	65,053,863	0.6260	6.86%
2015-03-26	0	1.020	1.010	1.020	1.010	1.020	5,314,000	5,375,980	1.0117	0.595	0.589	0.595	0.589	0.595	9,114,539	0.5898	0.00%
2015-03-25	0	1.020	1.010	1.020	1.010	1.030	6,706,400	6,825,152	1.0177	0.595	0.589	0.595	0.589	0.601	11,502,774	0.5933	0.99%
2015-03-24	0	1.010	1.010	1.020	1.000	1.040	13,112,207	13,314,193	1.0154	0.589	0.589	0.595	0.583	0.606	22,489,973	0.5920	-2.88%
2015-03-23	0	1.040	1.030	1.040	1.010	1.050	14,922,000	15,369,580	1.0300	0.606	0.601	0.606	0.589	0.612	25,594,119	0.6005	0.00%
2015-03-20	0	1.040	1.030	1.050	1.000	1.050	26,728,454	27,162,754	1.0162	0.606	0.601	0.612	0.583	0.612	45,844,473	0.5925	0.00%
2015-03-19	0	1.040	1.030	1.040	1.020	1.070	17,909,000	18,693,500	1.0438	0.606	0.601	0.606	0.595	0.624	30,717,402	0.6086	-1.89%
2015-03-18	0	1.060	1.050	1.060	1.050	1.070	8,108,000	8,586,160	1.0590	0.618	0.612	0.618	0.612	0.624	13,906,790	0.6174	0.00%
2015-03-17	0	1.060	1.060	1.070	1.050	1.080	14,993,104	15,972,413	1.0653	0.618	0.618	0.624	0.612	0.630	25,716,076	0.6211	0.95%
2015-03-16	0	1.050	1.050	1.060	1.050	1.060	6,080,000	6,419,800	1.0559	0.612	0.612	0.618	0.612	0.618	10,428,377	0.6156	-1.87%
2015-03-13	0	1.070	1.050	1.070	1.050	1.070	4,246,400	4,492,404	1.0579	0.624	0.612	0.624	0.612	0.624	7,283,398	0.6168	1.90%
2015-03-12	0	1.050	1.050	1.060	1.050	1.070	3,064,000	3,237,240	1.0565	0.612	0.612	0.618	0.612	0.624	5,255,353	0.6160	-0.94%
2015-03-11	0	1.060	1.050	1.060	1.050	1.070	3,760,000	3,982,020	1.0590	0.618	0.612	0.618	0.612	0.624	6,449,128	0.6175	0.00%
2015-03-10	0	1.060	1.050	1.060	1.050	1.090	7,130,000	7,570,980	1.0618	0.618	0.612	0.618	0.612	0.635	12,229,330	0.6191	-1.85%
2015-03-09	0	1.080	1.070	1.080	1.070	1.090	1,544,000	1,659,200	1.0746	0.630	0.624	0.630	0.624	0.635	2,648,259	0.6265	0.00%
2015-03-06	0	1.080	1.080	1.090	1.080	1.110	5,574,055	6,102,258	1.0948	0.630	0.630	0.635	0.630	0.647	9,560,583	0.6383	-0.92%
2015-03-05	0	1.090	1.080	1.090	1.050	1.110	7,899,000	8,461,190	1.0712	0.635	0.630	0.635	0.612	0.647	13,548,314	0.6245	0.93%
2015-03-04	0	1.080	1.080	1.090	1.070	1.090	2,588,400	2,796,388	1.0804	0.630	0.630	0.635	0.624	0.635	4,439,607	0.6299	0.00%
2015-03-03	0	1.080	1.080	1.090	1.080	1.140	9,230,000	10,066,140	1.0906	0.630	0.630	0.635	0.630	0.665	15,831,237	0.6358	-4.42%
2015-03-02	0	1.130	1.130	1.140	1.120	1.150	3,808,615	4,312,956	1.1324	0.659	0.659	0.665	0.653	0.670	6,532,512	0.6602	-0.88%
2015-02-27	0	1.140	1.130	1.140	1.120	1.140	3,137,995	3,562,154	1.1352	0.665	0.659	0.665	0.653	0.665	5,382,269	0.6618	0.88%
2015-02-26	0	1.130	1.120	1.140	1.120	1.140	4,452,000	5,027,100	1.1292	0.659	0.653	0.665	0.653	0.665	7,636,042	0.6583	1.80%
2015-02-25	0	1.110	1.110	1.120	1.110	1.130	2,630,000	2,954,900	1.1235	0.647	0.647	0.653	0.647	0.659	4,510,959	0.6550	0.00%
2015-02-24	0	1.110	1.110	1.120	1.100	1.130	2,764,000	3,075,320	1.1126	0.647	0.647	0.653	0.641	0.659	4,740,795	0.6487	-1.77%
2015-02-23	0	1.130	1.110	1.130	1.100	1.130	2,966,000	3,328,140	1.1221	0.659	0.647	0.659	0.641	0.659	5,087,264	0.6542	1.80%
2015-02-18	0	1.110	1.100	1.110	1.090	1.110	2,034,000	2,236,940	1.0998	0.647	0.641	0.647	0.635	0.647	3,488,704	0.6412	0.91%
2015-02-17	0	1.100	1.100	1.110	1.090	1.110	2,116,000	2,322,600	1.0976	0.641	0.641	0.647	0.635	0.647	3,629,350	0.6399	-0.90%
2015-02-16	0	1.110	1.100	1.110	1.050	1.140	8,336,000	9,153,980	1.0981	0.647	0.641	0.647	0.612	0.665	14,297,854	0.6402	-1.77%
2015-02-13	0	1.130	1.130	1.140	1.080	1.140	10,852,830	12,084,637	1.1135	0.659	0.659	0.665	0.630	0.665	18,614,704	0.6492	2.73%
2015-02-12	0	1.100	1.090	1.100	1.070	1.100	3,970,000	4,329,580	1.0906	0.641	0.635	0.641	0.624	0.641	6,809,319	0.6358	1.85%
2015-02-11	0	1.080	1.070	1.080	1.070	1.080	1,057,000	1,136,100	1.0748	0.630	0.624	0.630	0.624	0.630	1,812,960	0.6267	0.93%
2015-02-10	0	1.070	1.070	1.080	1.060	1.080	2,504,297	2,688,228	1.0734	0.624	0.624	0.630	0.618	0.630	4,295,354	0.6258	0.94%
2015-02-09	0	1.060	1.060	1.070	1.060	1.090	4,132,000	4,433,760	1.0730	0.618	0.618	0.624	0.618	0.635	7,087,180	0.6256	-2.75%
2015-02-06	0	1.090	1.080	1.090	1.070	1.100	5,212,000	5,648,620	1.0838	0.635	0.630	0.635	0.624	0.641	8,939,589	0.6319	-0.91%
2015-02-05	0	1.100	1.090	1.100	1.080	1.130	7,971,176	8,796,794	1.1036	0.641	0.635	0.641	0.630	0.659	13,672,110	0.6434	0.92%
2015-02-04	0	1.090	1.090	1.100	1.070	1.100	6,905,131	7,520,258	1.0891	0.635	0.635	0.641	0.624	0.641	11,843,636	0.6350	0.93%
2015-02-03	0	1.080	1.080	1.090	1.070	1.100	4,286,000	4,633,460	1.0811	0.630	0.630	0.635	0.624	0.641	7,351,320	0.6303	-0.92%
2015-02-02	0	1.090	1.080	1.090	1.080	1.100	3,586,000	3,904,200	1.0887	0.635	0.630	0.635	0.630	0.641	6,150,684	0.6348	-1.80%
2015-01-30	0	1.110	1.100	1.110	1.090	1.120	5,912,000	6,503,300	1.1000	0.647	0.641	0.647	0.635	0.653	10,140,225	0.6413	0.00%
2015-01-29	0	1.110	1.100	1.110	1.100	1.120	11,182,000	12,397,660	1.1087	0.647	0.641	0.647	0.641	0.653	19,179,295	0.6464	0.00%
2015-01-28	0	1.110	1.100	1.110	1.080	1.120	6,238,000	6,877,920	1.1026	0.647	0.641	0.647	0.630	0.653	10,699,378	0.6428	1.83%
2015-01-27	0	1.090	1.090	1.100	1.090	1.110	4,832,000	5,305,140	1.0979	0.635	0.635	0.641	0.635	0.647	8,287,815	0.6401	-2.68%
2015-01-26	0	1.120	1.100	1.120	1.080	1.130	6,366,000	6,986,300	1.0974	0.653	0.641	0.653	0.630	0.659	10,918,922	0.6398	0.90%
2015-01-23	0	1.110	1.100	1.110	1.110	1.130	4,910,000	5,490,740	1.1183	0.647	0.641	0.647	0.647	0.659	8,421,601	0.6520	-0.89%
2015-01-22	0	1.120	1.110	1.120	1.110	1.140	7,056,000	7,926,480	1.1234	0.653	0.647	0.653	0.647	0.665	12,102,406	0.6550	1.82%
2015-01-21	0	1.100	1.100	1.120	1.090	1.120	11,837,076	13,111,291	1.1076	0.641	0.641	0.653	0.635	0.653	20,302,877	0.6458	0.92%
2015-01-20	0	1.090	1.080	1.090	1.070	1.110	9,558,000	10,416,790	1.0899	0.635	0.630	0.635	0.624	0.647	16,393,820	0.6354	1.87%
2015-01-19	0	1.070	1.060	1.070	1.040	1.110	14,566,000	15,617,240	1.0722	0.624	0.618	0.624	0.606	0.647	24,983,510	0.6251	-3.60%
2015-01-16	0	1.110	1.100	1.110	1.100	1.170	19,326,000	21,654,720	1.1205	0.647	0.641	0.647	0.641	0.682	33,147,831	0.6533	-5.13%
2015-01-15	0	1.170	1.160	1.170	1.160	1.190	8,982,000	10,524,420	1.1717	0.682	0.676	0.682	0.676	0.694	15,405,869	0.6831	-2.50%
2015-01-14	0	1.200	1.190	1.200	1.170	1.240	19,898,254	24,152,617	1.2138	0.700	0.694	0.700	0.682	0.723	34,129,358	0.7077	0.00%
2015-01-13	0	1.200	1.200	1.210	1.200	1.230	9,255,000	11,211,830	1.2114	0.700	0.700	0.705	0.700	0.717	15,874,117	0.7063	-2.44%
2015-01-12	0	1.230	1.210	1.220	1.210	1.290	17,638,000	21,735,900	1.2323	0.717	0.705	0.711	0.705	0.752	30,252,585	0.7185	-4.65%
2015-01-09	0	1.290	1.290	1.300	1.270	1.340	21,759,969	28,442,758	1.3071	0.752	0.752	0.758	0.740	0.781	37,322,559	0.7621	0.00%
2015-01-08	0	1.290	1.290	1.300	1.290	1.400	16,572,000	21,862,820	1.3193	0.752	0.752	0.758	0.752	0.816	28,424,188	0.7692	-5.15%
2015-01-07	0	1.360	1.350	1.360	1.350	1.450	23,374,400	32,695,280	1.3988	0.793	0.787	0.793	0.787	0.845	40,091,621	0.8155	-2.86%
2015-01-06	0	1.400	1.390	1.400	1.310	1.420	28,620,000	39,360,420	1.3753	0.816	0.810	0.816	0.764	0.828	49,088,841	0.8018	4.48%
2015-01-05	0	1.340	1.320	1.340	1.260	1.410	60,141,020	81,605,277	1.3569	0.781	0.770	0.781	0.735	0.822	103,153,492	0.7911	8.94%
2015-01-02	0	1.230	1.230	1.240	1.140	1.250	31,426,000	38,080,080	1.2117	0.717	0.717	0.723	0.665	0.729	53,901,674	0.7065	7.89%
2014-12-31	0	1.140	1.140	1.160	1.100	1.150	4,192,000	4,737,720	1.1302	0.665	0.665	0.676	0.641	0.670	7,190,092	0.6589	0.00%
2014-12-30	0	1.140	1.130	1.140	1.080	1.150	10,552,400	11,887,200	1.1265	0.665	0.659	0.665	0.630	0.670	18,099,409	0.6568	4.59%
2014-12-29	0	1.090	1.090	1.100	1.080	1.110	4,510,000	4,941,200	1.0956	0.635	0.635	0.641	0.630	0.647	7,735,523	0.6388	2.83%
2014-12-24	0	1.060	1.060	1.070	1.060	1.090	1,490,000	1,601,480	1.0748	0.618	0.618	0.624	0.618	0.635	2,555,638	0.6266	-1.85%
2014-12-23	0	1.080	1.060	1.080	1.060	1.090	2,357,000	2,531,960	1.0742	0.630	0.618	0.630	0.618	0.635	4,042,711	0.6263	1.89%
2014-12-22	0	1.060	1.060	1.080	1.020	1.130	8,456,000	9,097,476	1.0759	0.618	0.618	0.630	0.595	0.659	14,503,677	0.6273	1.92%
2014-12-19	0	1.040	1.030	1.040	1.020	1.070	10,961,000	11,408,090	1.0408	0.606	0.601	0.606	0.595	0.624	18,800,237	0.6068	-2.80%
2014-12-18	0	1.070	1.060	1.070	1.030	1.070	5,058,000	5,316,980	1.0512	0.624	0.618	0.624	0.601	0.624	8,675,449	0.6129	2.88%
2014-12-17	0	1.040	1.040	1.050	1.030	1.090	6,052,000	6,368,920	1.0524	0.606	0.606	0.612	0.601	0.635	10,380,352	0.6136	-3.70%
2014-12-16	0	1.080	1.070	1.080	1.060	1.120	8,734,000	9,445,180	1.0814	0.630	0.624	0.630	0.618	0.653	14,980,501	0.6305	-3.57%
2014-12-15	0	1.120	1.120	1.130	1.120	1.140	1,998,000	2,252,780	1.1275	0.653	0.653	0.659	0.653	0.665	3,426,957	0.6574	-0.88%
2014-12-12	0	1.130	1.130	1.140	1.120	1.140	2,970,000	3,358,220	1.1307	0.659	0.659	0.665	0.653	0.665	5,094,125	0.6592	-0.88%
2014-12-11	0	1.140	1.140	1.150	1.130	1.150	2,776,000	3,166,240	1.1406	0.665	0.665	0.670	0.659	0.670	4,761,377	0.6650	-0.87%
2014-12-10	0	1.150	1.150	1.160	1.140	1.160	4,092,000	4,715,560	1.1524	0.670	0.670	0.676	0.665	0.676	7,018,572	0.6719	0.88%
2014-12-09	0	1.140	1.130	1.140	1.130	1.170	15,304,000	17,621,040	1.1514	0.665	0.659	0.665	0.659	0.682	26,249,323	0.6713	-1.72%
2014-12-08	0	1.160	1.150	1.160	1.110	1.160	9,696,000	10,969,500	1.1313	0.676	0.670	0.676	0.647	0.676	16,630,517	0.6596	2.65%
2014-12-05	0	1.130	1.120	1.130	1.120	1.160	5,762,000	6,554,540	1.1375	0.659	0.653	0.659	0.653	0.676	9,882,945	0.6632	-1.74%
2014-12-04	0	1.150	1.140	1.150	1.130	1.190	13,468,000	15,509,080	1.1516	0.670	0.665	0.670	0.659	0.694	23,100,227	0.6714	0.00%
2014-12-03	0	1.150	1.150	1.160	1.150	1.220	18,006,000	21,398,080	1.1884	0.670	0.670	0.676	0.670	0.711	30,883,776	0.6929	0.00%
2014-12-02	0	1.150	1.140	1.150	1.120	1.160	4,790,380	5,495,728	1.1472	0.670	0.665	0.670	0.653	0.676	8,216,429	0.6689	1.77%
2014-12-01	0	1.130	1.130	1.140	1.110	1.170	15,703,698	17,824,004	1.1350	0.659	0.659	0.665	0.647	0.682	26,934,882	0.6617	-3.42%
2014-11-28	0	1.170	1.170	1.180	1.090	1.200	16,842,000	19,593,810	1.1634	0.682	0.682	0.688	0.635	0.700	28,887,290	0.6783	4.46%
2014-11-27	0	1.120	1.120	1.130	1.090	1.150	9,252,000	10,283,160	1.1115	0.653	0.653	0.659	0.635	0.670	15,868,971	0.6480	-1.75%
2014-11-26	0	1.140	1.130	1.150	1.120	1.170	7,254,000	8,335,740	1.1491	0.665	0.659	0.670	0.653	0.682	12,442,014	0.6700	-0.87%
2014-11-25	0	1.150	1.150	1.160	1.150	1.210	24,344,000	28,793,540	1.1828	0.670	0.670	0.676	0.670	0.705	41,754,673	0.6896	-0.86%
2014-11-24	0	1.160	1.150	1.160	1.100	1.200	35,570,138	40,675,503	1.1435	0.676	0.670	0.676	0.641	0.700	61,009,673	0.6667	12.62%
2014-11-21	0	1.030	1.030	1.040	1.020	1.050	6,460,000	6,685,400	1.0349	0.601	0.601	0.606	0.595	0.612	11,080,151	0.6034	0.00%
2014-11-20	0	1.030	1.020	1.030	1.020	1.050	3,656,000	3,765,280	1.0299	0.601	0.595	0.601	0.595	0.612	6,270,748	0.6005	0.00%
2014-11-19	0	1.030	1.030	1.040	1.030	1.060	1,246,000	1,293,600	1.0382	0.601	0.601	0.606	0.601	0.618	2,137,131	0.6053	-0.96%
2014-11-18	0	1.040	1.040	1.050	1.040	1.090	3,632,000	3,808,020	1.0485	0.606	0.606	0.612	0.606	0.635	6,229,583	0.6113	-2.80%
2014-11-17	0	1.070	1.070	1.080	1.070	1.090	1,588,000	1,716,420	1.0809	0.624	0.624	0.630	0.624	0.635	2,723,727	0.6302	0.00%
2014-11-14	0	1.070	1.070	1.080	1.050	1.070	6,512,000	6,893,600	1.0586	0.624	0.624	0.630	0.612	0.624	11,169,341	0.6172	0.00%
2014-11-13	0	1.070	1.060	1.070	1.050	1.080	5,435,200	5,769,972	1.0616	0.624	0.618	0.624	0.612	0.630	9,322,420	0.6189	0.00%
2014-11-12	0	1.070	1.070	1.080	1.070	1.100	2,910,000	3,142,940	1.0800	0.624	0.624	0.630	0.624	0.641	4,991,213	0.6297	-2.73%
2014-11-11	0	1.100	1.090	1.100	1.080	1.100	2,016,000	2,190,580	1.0866	0.641	0.635	0.641	0.630	0.641	3,457,830	0.6335	1.85%
2014-11-10	0	1.080	1.090	1.100	1.080	1.110	2,820,000	3,091,740	1.0964	0.630	0.635	0.641	0.630	0.647	4,836,846	0.6392	-1.82%
2014-11-07	0	1.100	1.090	1.100	1.090	1.110	2,676,000	2,934,840	1.0967	0.641	0.635	0.641	0.635	0.647	4,589,858	0.6394	-0.90%
2014-11-06	0	1.110	1.100	1.110	1.090	1.110	1,148,000	1,257,600	1.0955	0.647	0.641	0.647	0.635	0.647	1,969,042	0.6387	0.91%
2014-11-05	0	1.100	1.090	1.100	1.090	1.120	2,976,000	3,290,540	1.1057	0.641	0.635	0.641	0.635	0.653	5,104,416	0.6446	-1.79%
2014-11-04	0	1.120	1.120	1.130	1.110	1.150	3,594,000	4,035,220	1.1228	0.653	0.653	0.659	0.647	0.670	6,164,406	0.6546	-1.75%
2014-11-03	0	1.140	1.130	1.150	1.100	1.170	11,208,000	12,836,120	1.1453	0.665	0.659	0.670	0.641	0.682	19,223,890	0.6677	2.70%
2014-10-31	0	1.110	1.090	1.110	1.080	1.120	4,272,000	4,675,940	1.0946	0.647	0.635	0.647	0.630	0.653	7,327,307	0.6382	2.78%
2014-10-30	0	1.080	1.070	1.080	1.050	1.140	9,466,000	10,345,400	1.0929	0.630	0.624	0.630	0.612	0.665	16,236,023	0.6372	1.89%
2014-10-29	0	1.060	1.060	1.070	1.050	1.070	1,594,000	1,693,780	1.0626	0.618	0.618	0.624	0.612	0.624	2,734,019	0.6195	0.95%
2014-10-28	0	1.050	1.050	1.060	1.040	1.060	3,388,461	3,545,533	1.0464	0.612	0.612	0.618	0.606	0.618	5,811,867	0.6101	-0.94%
2014-10-27	0	1.060	1.060	1.070	1.060	1.080	1,034,500	1,097,175	1.0606	0.618	0.618	0.624	0.618	0.630	1,774,368	0.6183	-1.85%
2014-10-24	0	1.080	1.060	1.080	1.050	1.090	3,047,333	3,235,159	1.0616	0.630	0.618	0.630	0.612	0.635	5,226,766	0.6190	0.93%
2014-10-23	0	1.070	1.060	1.070	1.050	1.070	1,200,000	1,273,900	1.0616	0.624	0.618	0.624	0.612	0.624	2,058,232	0.6189	0.94%
2014-10-22	0	1.060	1.050	1.060	1.050	1.080	3,036,000	3,228,960	1.0636	0.618	0.612	0.618	0.612	0.630	5,207,328	0.6201	-0.93%
2014-10-21	0	1.070	1.070	1.080	1.070	1.090	1,480,000	1,588,560	1.0734	0.624	0.624	0.630	0.624	0.635	2,538,487	0.6258	-0.93%
2014-10-20	0	1.080	1.070	1.080	1.070	1.090	1,094,000	1,179,620	1.0783	0.630	0.624	0.630	0.624	0.635	1,876,422	0.6287	0.93%
2014-10-17	0	1.070	1.060	1.070	1.060	1.100	2,718,000	2,920,600	1.0745	0.624	0.618	0.624	0.618	0.641	4,661,896	0.6265	-1.83%
2014-10-16	0	1.090	1.090	1.100	1.080	1.100	1,856,000	2,027,180	1.0922	0.635	0.635	0.641	0.630	0.641	3,183,399	0.6368	-0.91%
2014-10-15	0	1.100	1.100	1.110	1.090	1.110	1,996,000	2,195,800	1.1001	0.641	0.641	0.647	0.635	0.647	3,423,526	0.6414	0.92%
2014-10-14	0	1.090	1.080	1.090	1.090	1.140	6,332,000	6,973,440	1.1013	0.635	0.630	0.635	0.635	0.665	10,860,606	0.6421	-2.68%
2014-10-13	0	1.120	1.120	1.130	1.090	1.130	5,144,000	5,719,260	1.1118	0.653	0.653	0.659	0.635	0.659	8,822,956	0.6482	0.90%
2014-10-10	0	1.110	1.100	1.110	1.090	1.130	3,214,000	3,565,800	1.1095	0.647	0.641	0.647	0.635	0.659	5,512,632	0.6468	-0.89%
2014-10-09	0	1.120	1.120	1.130	1.110	1.150	4,270,000	4,842,320	1.1340	0.653	0.653	0.659	0.647	0.670	7,323,877	0.6612	-0.88%
2014-10-08	0	1.130	1.120	1.130	1.100	1.160	4,040,000	4,503,360	1.1147	0.659	0.653	0.659	0.641	0.676	6,929,382	0.6499	-0.88%
2014-10-07	0	1.140	1.140	1.150	1.130	1.180	5,292,000	6,152,080	1.1625	0.665	0.665	0.670	0.659	0.688	9,076,804	0.6778	-2.56%
2014-10-06	0	1.170	1.170	1.180	1.120	1.190	9,138,000	10,611,960	1.1613	0.682	0.682	0.688	0.653	0.694	15,673,439	0.6771	2.63%
2014-10-03	0	1.140	1.140	1.150	1.020	1.170	21,722,000	24,115,300	1.1102	0.665	0.665	0.670	0.595	0.682	37,257,435	0.6473	11.76%
2014-09-30	0	1.020	1.020	1.030	1.000	1.040	8,068,000	8,177,480	1.0136	0.595	0.595	0.601	0.583	0.606	13,838,182	0.5909	0.00%
2014-09-29	0	1.020	1.010	1.030	1.000	1.060	10,846,000	11,096,160	1.0231	0.595	0.589	0.601	0.583	0.618	18,602,990	0.5965	-5.56%
2014-09-26	0	1.080	1.070	1.080	1.070	1.100	4,220,000	4,559,040	1.0803	0.630	0.624	0.630	0.624	0.641	7,238,117	0.6299	-1.82%
2014-09-25	0	1.100	1.100	1.110	1.100	1.150	6,858,000	7,683,780	1.1204	0.641	0.641	0.647	0.641	0.670	11,762,798	0.6532	-0.90%
2014-09-24	0	1.110	1.110	1.120	1.070	1.130	4,112,000	4,553,460	1.1074	0.647	0.647	0.653	0.624	0.659	7,052,876	0.6456	2.78%
2014-09-23	0	1.080	1.080	1.100	1.070	1.100	4,960,000	5,395,740	1.0879	0.630	0.630	0.641	0.624	0.641	8,507,360	0.6342	1.89%
2014-09-22	0	1.060	1.060	1.070	1.050	1.090	11,502,000	12,276,020	1.0673	0.618	0.618	0.624	0.612	0.635	19,728,157	0.6223	-2.75%
2014-09-19	0	1.090	1.100	1.110	1.070	1.120	9,069,200	9,872,562	1.0886	0.635	0.641	0.647	0.624	0.653	15,555,434	0.6347	0.00%
2014-09-18	0	1.090	1.080	1.090	1.080	1.150	12,961,000	14,355,040	1.1076	0.635	0.630	0.635	0.630	0.670	22,230,624	0.6457	-3.54%
2014-09-17	0	1.130	1.130	1.140	1.120	1.200	15,750,000	18,047,980	1.1459	0.659	0.659	0.665	0.653	0.700	27,014,299	0.6681	-3.42%
2014-09-16	0	1.170	1.160	1.170	1.150	1.200	6,604,000	7,735,380	1.1713	0.682	0.676	0.682	0.670	0.700	11,327,138	0.6829	-2.50%
2014-09-15	0	1.200	1.190	1.200	1.180	1.230	4,012,000	4,803,000	1.1972	0.700	0.694	0.700	0.688	0.717	6,881,357	0.6980	-1.64%
2014-09-12	0	1.220	1.220	1.240	1.220	1.240	2,411,000	2,955,030	1.2256	0.711	0.711	0.723	0.711	0.723	4,135,332	0.7146	-0.81%
2014-09-11	0	1.230	1.220	1.230	1.210	1.240	5,206,000	6,366,480	1.2229	0.717	0.711	0.717	0.705	0.723	8,929,298	0.7130	0.82%
2014-09-10	0	1.220	1.210	1.220	1.210	1.250	5,796,000	7,071,400	1.2200	0.711	0.705	0.711	0.705	0.729	9,941,262	0.7113	-1.61%
2014-09-08	0	1.240	1.230	1.240	1.220	1.250	3,518,000	4,332,480	1.2315	0.723	0.717	0.723	0.711	0.729	6,034,051	0.7180	0.00%
2014-09-05	0	1.240	1.230	1.240	1.220	1.260	5,553,000	6,827,180	1.2295	0.723	0.717	0.723	0.711	0.735	9,524,470	0.7168	-0.80%
2014-09-04	0	1.250	1.240	1.250	1.240	1.290	6,625,539	8,350,805	1.2604	0.729	0.723	0.729	0.723	0.752	11,364,082	0.7348	-2.34%
2014-09-03	0	1.280	1.270	1.280	1.270	1.310	7,772,000	9,991,300	1.2856	0.746	0.740	0.746	0.740	0.764	13,330,485	0.7495	-1.54%
2014-09-02	0	1.300	1.290	1.300	1.240	1.300	11,164,000	14,281,520	1.2792	0.758	0.752	0.758	0.723	0.758	19,148,421	0.7458	2.36%
2014-09-01	0	1.270	1.260	1.270	1.200	1.280	6,984,000	8,667,700	1.2411	0.740	0.735	0.740	0.700	0.746	11,978,912	0.7236	3.25%
2014-08-29	0	1.230	1.230	1.240	1.180	1.240	6,300,000	7,662,100	1.2162	0.717	0.717	0.723	0.688	0.723	10,805,720	0.7091	4.24%
2014-08-28	0	1.180	1.180	1.190	1.170	1.250	14,126,000	16,915,920	1.1975	0.688	0.688	0.694	0.682	0.729	24,228,825	0.6982	-4.07%
2014-08-27	0	1.230	1.230	1.240	1.230	1.290	7,942,000	9,928,480	1.2501	0.717	0.717	0.723	0.717	0.752	13,622,067	0.7289	-3.15%
2014-08-26	0	1.270	1.270	1.280	1.270	1.310	6,084,000	7,864,860	1.2927	0.740	0.740	0.746	0.740	0.764	10,435,238	0.7537	-0.78%
2014-08-25	0	1.280	1.270	1.280	1.250	1.300	5,698,000	7,233,120	1.2694	0.746	0.740	0.746	0.729	0.758	9,773,173	0.7401	-0.78%
2014-08-22	0	1.290	1.280	1.290	1.270	1.290	5,888,000	7,550,400	1.2823	0.752	0.746	0.752	0.740	0.752	10,099,060	0.7476	0.78%
2014-08-21	0	1.280	1.270	1.280	1.250	1.340	19,794,000	25,339,960	1.2802	0.746	0.740	0.746	0.729	0.781	33,950,542	0.7464	-3.76%
2014-08-20	0	1.330	1.330	1.340	1.310	1.370	12,692,000	17,012,800	1.3404	0.775	0.775	0.781	0.764	0.799	21,769,237	0.7815	0.00%
2014-08-19	0	1.330	1.320	1.330	1.290	1.350	16,950,000	22,238,580	1.3120	0.775	0.770	0.775	0.752	0.787	29,072,531	0.7649	-1.48%
2014-08-18	0	1.350	1.340	1.350	1.300	1.400	18,470,000	24,694,100	1.3370	0.787	0.781	0.787	0.758	0.816	31,679,626	0.7795	-2.88%
2014-08-15	0	1.390	1.390	1.400	1.360	1.430	9,768,000	13,644,060	1.3968	0.810	0.810	0.816	0.793	0.834	16,754,011	0.8144	-0.71%
2014-08-14	0	1.400	1.390	1.400	1.390	1.470	15,278,000	21,825,500	1.4286	0.816	0.810	0.816	0.810	0.857	26,204,728	0.8329	-2.78%
2014-08-13	0	1.440	1.430	1.440	1.400	1.460	10,792,000	15,364,640	1.4237	0.840	0.834	0.840	0.816	0.851	18,510,369	0.8301	0.00%
2014-08-12	0	1.440	1.430	1.450	1.400	1.520	35,932,000	52,821,860	1.4701	0.840	0.834	0.845	0.816	0.886	61,630,336	0.8571	0.70%
2014-08-11	0	1.430	1.420	1.430	1.390	1.490	27,448,000	39,269,200	1.4307	0.834	0.828	0.834	0.810	0.869	47,078,634	0.8341	-2.72%
2014-08-08	0	1.470	1.460	1.470	1.440	1.530	26,994,000	40,123,900	1.4864	0.857	0.851	0.857	0.840	0.892	46,299,936	0.8666	-2.00%
2014-08-07	0	1.500	1.490	1.500	1.400	1.540	55,192,000	81,686,360	1.4800	0.875	0.869	0.875	0.816	0.898	94,664,965	0.8629	3.45%
2014-08-06	0	1.450	1.440	1.450	1.220	1.450	84,504,000	115,235,680	1.3637	0.845	0.840	0.845	0.711	0.845	144,940,719	0.7951	16.94%
2014-08-05	0	1.240	1.230	1.240	1.220	1.300	28,640,000	35,769,260	1.2489	0.723	0.717	0.723	0.711	0.758	49,123,144	0.7282	-4.62%
2014-08-04	0	1.300	1.290	1.300	1.160	1.310	77,952,440	98,086,620	1.2583	0.758	0.752	0.758	0.676	0.764	133,703,525	0.7336	12.07%
2014-08-01	0	1.160	1.150	1.160	1.130	1.170	15,924,000	18,395,220	1.1552	0.676	0.670	0.676	0.659	0.682	27,312,743	0.6735	-0.85%
2014-07-31	0	1.170	1.160	1.180	1.130	1.190	27,736,000	32,440,124	1.1696	0.682	0.676	0.688	0.659	0.694	47,572,609	0.6819	0.00%
2014-07-30	0	1.170	1.160	1.170	1.140	1.210	23,926,000	28,294,760	1.1826	0.682	0.676	0.682	0.665	0.705	41,037,722	0.6895	-0.85%
2014-07-29	0	1.180	1.180	1.190	1.160	1.190	14,128,000	16,568,500	1.1727	0.688	0.688	0.694	0.676	0.694	24,232,255	0.6837	0.85%
2014-07-28	0	1.170	1.160	1.170	1.140	1.210	33,750,020	39,687,823	1.1759	0.682	0.676	0.682	0.665	0.705	57,887,818	0.6856	0.00%
2014-07-25	0	1.170	1.170	1.180	1.130	1.180	21,890,000	25,387,640	1.1598	0.682	0.682	0.688	0.659	0.688	37,545,588	0.6762	1.74%
2014-07-24	0	1.150	1.140	1.150	1.130	1.180	31,282,000	36,117,710	1.1546	0.670	0.665	0.670	0.659	0.688	53,654,686	0.6732	0.88%
2014-07-23	0	1.140	1.140	1.150	1.060	1.150	33,050,000	36,553,560	1.1060	0.665	0.665	0.670	0.618	0.670	56,687,148	0.6448	6.54%
2014-07-22	0	1.070	1.060	1.070	1.040	1.070	9,250,000	9,778,760	1.0572	0.624	0.618	0.624	0.606	0.624	15,865,541	0.6164	1.90%
2014-07-21	0	1.050	1.040	1.050	1.010	1.070	11,546,000	12,138,440	1.0513	0.612	0.606	0.612	0.589	0.624	19,803,625	0.6129	3.96%
2014-07-18	0	1.010	1.010	1.020	0.990	1.020	5,004,000	5,021,440	1.0035	0.589	0.589	0.595	0.577	0.595	8,582,829	0.5851	0.00%
2014-07-17	0	1.010	1.000	1.010	0.990	1.030	8,850,000	8,875,620	1.0029	0.589	0.583	0.589	0.577	0.601	15,179,463	0.5847	-1.94%
2014-07-16	0	1.030	1.020	1.030	1.010	1.030	3,132,000	3,214,520	1.0263	0.601	0.595	0.601	0.589	0.601	5,371,986	0.5984	0.98%
2014-07-15	0	1.020	1.020	1.030	1.000	1.030	5,260,000	5,330,280	1.0134	0.595	0.595	0.601	0.583	0.601	9,021,918	0.5908	0.99%
2014-07-14	0	1.010	1.000	1.010	0.990	1.030	19,930,000	20,062,160	1.0066	0.589	0.583	0.589	0.577	0.601	34,183,808	0.5869	-3.81%
2014-07-11	0	1.050	1.040	1.050	1.030	1.050	2,602,000	2,702,500	1.0386	0.612	0.606	0.612	0.601	0.612	4,462,934	0.6055	0.00%
2014-07-10	0	1.050	1.040	1.050	1.020	1.050	5,314,888	5,542,868	1.0429	0.612	0.606	0.612	0.595	0.612	9,116,062	0.6080	2.94%
2014-07-09	0	1.020	1.020	1.030	1.020	1.050	9,558,000	9,853,200	1.0309	0.595	0.595	0.601	0.595	0.612	16,393,820	0.6010	-2.86%
2014-07-08	0	1.050	1.040	1.050	1.040	1.080	8,122,000	8,577,740	1.0561	0.612	0.606	0.612	0.606	0.630	13,930,802	0.6157	-2.78%
2014-07-07	0	1.080	1.070	1.080	1.050	1.090	7,742,000	8,228,380	1.0628	0.630	0.624	0.630	0.612	0.635	13,279,029	0.6197	0.00%
2014-07-04	0	1.080	1.070	1.080	1.040	1.090	12,472,000	13,270,900	1.0641	0.630	0.624	0.630	0.606	0.635	21,391,894	0.6204	3.85%
2014-07-03	0	1.040	1.040	1.050	1.040	1.090	15,404,000	16,406,030	1.0650	0.606	0.606	0.612	0.606	0.635	26,420,842	0.6210	-1.89%
2014-07-02	0	1.060	1.050	1.060	1.030	1.060	9,438,000	9,900,480	1.0490	0.618	0.612	0.618	0.601	0.618	16,187,997	0.6116	3.92%
2014-06-30	0	1.020	1.010	1.030	0.950	1.030	15,531,000	15,469,180	0.9960	0.595	0.589	0.601	0.554	0.601	26,638,672	0.5807	6.25%
2014-06-27	0	0.960	0.960	0.970	0.960	1.000	5,494,000	5,350,600	0.9739	0.560	0.560	0.566	0.560	0.583	9,423,274	0.5678	-4.00%
2014-06-26	0	1.000	0.990	1.000	0.970	1.010	7,972,000	7,872,100	0.9875	0.583	0.577	0.583	0.566	0.589	13,673,523	0.5757	1.01%
2014-06-25	0	0.990	0.980	0.990	0.980	1.010	6,974,000	6,925,940	0.9931	0.577	0.571	0.577	0.571	0.589	11,961,760	0.5790	-1.00%
2014-06-24	0	1.000	0.990	1.000	0.980	1.020	7,980,000	7,964,060	0.9980	0.583	0.577	0.583	0.571	0.595	13,687,245	0.5819	-0.99%
2014-06-23	0	1.010	1.010	1.020	0.990	1.070	18,746,000	18,992,240	1.0131	0.589	0.589	0.595	0.577	0.624	32,153,019	0.5907	-4.72%
2014-06-20	0	1.060	1.050	1.060	1.010	1.060	4,324,000	4,480,690	1.0362	0.618	0.612	0.618	0.589	0.618	7,416,497	0.6042	1.92%
2014-06-19	0	1.040	1.030	1.040	1.030	1.070	4,170,000	4,352,560	1.0438	0.606	0.601	0.606	0.601	0.624	7,152,357	0.6085	-0.95%
2014-06-18	0	1.050	1.050	1.060	1.050	1.070	5,838,000	6,149,708	1.0534	0.612	0.612	0.618	0.612	0.624	10,013,300	0.6142	0.00%
2014-06-17	0	1.050	1.040	1.050	1.030	1.100	15,286,000	16,100,500	1.0533	0.612	0.606	0.612	0.601	0.641	26,218,449	0.6141	-4.55%
2014-06-16	0	1.100	1.090	1.100	1.070	1.150	21,300,000	23,435,780	1.1003	0.641	0.635	0.641	0.624	0.670	36,533,623	0.6415	-2.65%
2014-06-13	0	1.130	1.130	1.140	1.120	1.160	7,384,000	8,425,860	1.1411	0.659	0.659	0.665	0.653	0.676	12,664,989	0.6653	0.00%
2014-06-12	0	1.130	1.130	1.140	1.110	1.200	34,362,000	39,342,988	1.1450	0.659	0.659	0.665	0.647	0.700	58,937,482	0.6675	-5.83%
2014-06-11	0	1.200	1.200	1.210	1.190	1.250	8,018,000	9,771,160	1.2187	0.700	0.700	0.705	0.694	0.729	13,752,422	0.7105	-1.64%
2014-06-10	0	1.220	1.210	1.220	1.160	1.230	10,572,000	12,638,020	1.1954	0.711	0.705	0.711	0.676	0.717	18,133,027	0.6970	3.39%
2014-06-09	0	1.180	1.170	1.180	1.170	1.220	7,846,000	9,359,440	1.1929	0.688	0.682	0.688	0.682	0.711	13,457,409	0.6955	-2.48%
2014-06-06	0	1.210	1.200	1.210	1.180	1.250	17,958,000	21,720,880	1.2095	0.705	0.700	0.705	0.688	0.729	30,801,447	0.7052	-1.63%
2014-06-05	0	1.230	1.220	1.230	1.200	1.260	17,358,216	21,292,261	1.2266	0.717	0.711	0.717	0.700	0.735	29,772,701	0.7152	0.00%
2014-06-04	0	1.230	1.220	1.230	1.120	1.240	51,006,000	60,824,200	1.1925	0.717	0.711	0.717	0.653	0.723	87,485,164	0.6953	9.82%
2014-06-03	0	1.120	1.110	1.120	1.090	1.130	7,818,000	8,689,220	1.1114	0.653	0.647	0.653	0.635	0.659	13,409,383	0.6480	1.82%
2014-05-30	0	1.100	1.080	1.100	1.050	1.130	8,186,000	8,982,160	1.0973	0.641	0.630	0.641	0.612	0.659	14,040,575	0.6397	2.80%
2014-05-29	0	1.070	1.060	1.080	1.060	1.130	8,058,000	8,784,200	1.0901	0.624	0.618	0.630	0.618	0.659	13,821,030	0.6356	-4.46%
2014-05-28	0	1.120	1.110	1.120	1.100	1.140	12,362,000	13,824,740	1.1183	0.653	0.647	0.653	0.641	0.665	21,203,223	0.6520	-1.75%
2014-05-27	0	1.140	1.130	1.140	1.110	1.150	14,888,000	16,870,720	1.1332	0.665	0.659	0.665	0.647	0.670	25,535,802	0.6607	1.79%
2014-05-26	0	1.120	1.120	1.130	1.050	1.160	37,260,000	41,123,260	1.1037	0.653	0.653	0.659	0.612	0.676	63,908,113	0.6435	6.67%
2014-05-23	0	1.050	1.050	1.060	0.960	1.070	35,240,000	36,514,200	1.0362	0.612	0.612	0.618	0.560	0.624	60,443,422	0.6041	10.53%
2014-05-22	0	0.950	0.950	0.960	0.930	0.960	6,014,000	5,654,700	0.9403	0.554	0.554	0.560	0.542	0.560	10,315,174	0.5482	1.06%
2014-05-21	0	0.940	0.940	0.950	0.910	0.960	7,988,000	7,525,700	0.9421	0.548	0.548	0.554	0.531	0.560	13,700,966	0.5493	1.08%
2014-05-20	0	0.930	0.920	0.930	0.910	1.010	21,982,000	20,762,720	0.9445	0.542	0.536	0.542	0.531	0.589	37,703,386	0.5507	-7.92%
2014-05-19	0	1.010	1.000	1.020	0.990	1.100	12,122,000	12,413,620	1.0241	0.589	0.583	0.595	0.577	0.641	20,791,577	0.5971	-4.72%
2014-05-16	0	1.060	1.050	1.060	1.040	1.070	5,744,000	6,036,760	1.0510	0.618	0.612	0.618	0.606	0.624	9,852,072	0.6127	-0.93%
2014-05-15	0	1.070	1.050	1.070	1.010	1.080	16,524,000	17,159,300	1.0384	0.624	0.612	0.624	0.589	0.630	28,341,859	0.6054	2.88%
2014-05-14	0	1.040	1.040	1.050	0.930	1.110	56,090,000	58,552,500	1.0439	0.606	0.606	0.612	0.542	0.647	96,205,209	0.6086	12.07%
2014-05-13	0	0.940	0.930	0.940	0.920	0.960	10,770,000	10,080,840	0.9360	0.541	0.535	0.541	0.530	0.553	18,711,505	0.5388	2.17%
2014-05-12	0	0.920	0.910	0.930	0.860	0.930	9,286,000	8,395,230	0.9041	0.530	0.524	0.535	0.495	0.535	16,133,244	0.5204	4.55%
2014-05-09	0	0.880	0.870	0.880	0.850	0.900	6,670,000	5,828,890	0.8739	0.507	0.501	0.507	0.489	0.518	11,588,277	0.5030	1.15%
2014-05-08	0	0.870	0.860	0.870	0.850	0.910	4,272,000	3,765,680	0.8815	0.501	0.495	0.501	0.489	0.524	7,422,057	0.5074	-4.40%
2014-05-07	0	0.910	0.900	0.910	0.880	0.950	10,774,000	9,714,780	0.9017	0.524	0.518	0.524	0.507	0.547	18,718,455	0.5190	-4.21%
2014-05-05	0	0.950	0.950	0.960	0.950	0.980	3,364,000	3,225,060	0.9587	0.547	0.547	0.553	0.547	0.564	5,844,522	0.5518	-3.06%
2014-05-02	0	0.980	0.970	0.980	0.950	0.990	4,190,000	4,040,720	0.9644	0.564	0.558	0.564	0.547	0.570	7,279,592	0.5551	-1.01%
2014-04-30	0	0.990	0.980	0.990	0.970	1.000	1,498,000	1,475,760	0.9852	0.570	0.564	0.570	0.558	0.576	2,602,584	0.5670	-1.00%
2014-04-29	0	1.000	0.980	1.000	0.950	1.020	13,654,000	13,572,780	0.9941	0.576	0.564	0.576	0.547	0.587	23,722,088	0.5722	3.09%
2014-04-28	0	0.970	0.960	0.980	0.940	1.030	11,406,000	11,229,780	0.9846	0.558	0.553	0.564	0.541	0.593	19,816,474	0.5667	-4.90%
2014-04-25	0	1.020	1.010	1.030	1.010	1.080	10,856,000	11,206,620	1.0323	0.587	0.581	0.593	0.581	0.622	18,860,919	0.5942	-5.56%
2014-04-24	0	1.080	1.080	1.090	1.070	1.100	7,360,000	8,019,050	1.0895	0.622	0.622	0.627	0.616	0.633	12,787,064	0.6271	0.93%
2014-04-23	0	1.070	1.060	1.070	1.050	1.170	17,826,000	19,741,480	1.1075	0.616	0.610	0.616	0.604	0.673	30,970,408	0.6374	-6.96%
2014-04-22	0	1.150	1.150	1.160	1.120	1.240	24,190,000	28,931,140	1.1960	0.662	0.662	0.668	0.645	0.714	42,027,048	0.6884	-4.96%
2014-04-17	0	1.210	1.210	1.220	1.130	1.210	30,078,000	35,262,000	1.1724	0.696	0.696	0.702	0.650	0.696	52,256,700	0.6748	6.14%
2014-04-16	0	1.140	1.140	1.150	1.120	1.190	14,018,000	16,032,500	1.1437	0.656	0.656	0.662	0.645	0.685	24,354,492	0.6583	-3.39%
2014-04-15	0	1.180	1.180	1.190	1.160	1.250	10,268,000	12,256,460	1.1937	0.679	0.679	0.685	0.668	0.719	17,839,344	0.6870	-4.07%
2014-04-14	0	1.230	1.230	1.250	1.220	1.280	6,902,000	8,641,170	1.2520	0.708	0.708	0.719	0.702	0.737	11,991,347	0.7206	0.00%
2014-04-11	0	1.230	1.230	1.250	1.200	1.290	13,312,000	16,536,340	1.2422	0.708	0.708	0.719	0.691	0.743	23,127,907	0.7150	-0.81%
2014-04-10	0	1.240	1.220	1.240	1.210	1.270	14,330,000	17,689,960	1.2345	0.714	0.702	0.714	0.696	0.731	24,896,552	0.7105	-0.80%
2014-04-09	0	1.250	1.250	1.270	1.240	1.310	11,830,000	15,053,730	1.2725	0.719	0.719	0.731	0.714	0.754	20,553,120	0.7324	1.63%
2014-04-08	0	1.230	1.220	1.240	1.210	1.280	10,634,000	13,157,320	1.2373	0.708	0.702	0.714	0.696	0.737	18,475,223	0.7122	-1.60%
2014-04-07	0	1.250	1.250	1.260	1.240	1.340	12,012,000	15,363,540	1.2790	0.719	0.719	0.725	0.714	0.771	20,869,322	0.7362	-3.85%
2014-04-04	0	1.300	1.300	1.320	1.290	1.400	16,462,000	22,037,760	1.3387	0.748	0.748	0.760	0.743	0.806	28,600,631	0.7705	-7.80%
2014-04-03	0	1.410	1.400	1.410	1.320	1.410	28,114,000	38,543,100	1.3710	0.812	0.806	0.812	0.760	0.812	48,844,499	0.7891	6.82%
2014-04-02	0	1.320	1.310	1.320	1.220	1.380	41,008,000	54,250,860	1.3229	0.760	0.754	0.760	0.702	0.794	71,246,185	0.7615	5.60%
2014-04-01	0	1.250	1.250	1.260	1.240	1.300	4,510,000	5,652,540	1.2533	0.719	0.719	0.725	0.714	0.748	7,835,551	0.7214	-3.85%
2014-03-31	0	1.300	1.280	1.290	1.280	1.330	2,051,000	2,650,210	1.2922	0.748	0.737	0.743	0.737	0.766	3,563,352	0.7437	0.00%
2014-03-28	0	1.300	1.290	1.300	1.230	1.310	7,604,000	9,637,920	1.2675	0.748	0.743	0.748	0.708	0.754	13,210,983	0.7295	4.84%
2014-03-27	0	1.240	1.240	1.250	1.210	1.310	5,916,000	7,441,480	1.2579	0.714	0.714	0.719	0.696	0.754	10,278,298	0.7240	-3.88%
2014-03-26	0	1.290	1.280	1.290	1.280	1.330	7,996,000	10,383,240	1.2986	0.743	0.737	0.743	0.737	0.766	13,892,033	0.7474	-0.77%
2014-03-25	0	1.300	1.280	1.300	1.280	1.330	5,678,000	7,384,360	1.3005	0.748	0.737	0.748	0.737	0.766	9,864,803	0.7486	-1.52%
2014-03-24	0	1.320	1.310	1.330	1.310	1.400	9,159,920	12,197,449	1.3316	0.760	0.754	0.766	0.754	0.806	15,914,196	0.7665	-5.04%
2014-03-21	0	1.390	1.370	1.400	1.330	1.420	20,259,454	27,788,766	1.3716	0.800	0.789	0.806	0.766	0.817	35,198,225	0.7895	0.00%
2014-03-20	0	1.390	1.380	1.410	1.380	1.460	6,869,165	9,646,602	1.4043	0.800	0.794	0.812	0.794	0.840	11,934,301	0.8083	-4.79%
2014-03-19	0	1.460	1.450	1.460	1.400	1.470	7,850,000	11,220,600	1.4294	0.840	0.835	0.840	0.806	0.846	13,638,377	0.8227	-1.35%
2014-03-18	0	1.480	1.470	1.480	1.450	1.510	5,532,000	8,108,420	1.4657	0.852	0.846	0.852	0.835	0.869	9,611,146	0.8436	-0.67%
2014-03-17	0	1.490	1.480	1.490	1.450	1.490	1,882,000	2,779,400	1.4768	0.858	0.852	0.858	0.835	0.858	3,269,736	0.8500	-1.32%
2014-03-14	0	1.510	1.490	1.510	1.480	1.550	4,748,000	7,132,942	1.5023	0.869	0.858	0.869	0.852	0.892	8,249,046	0.8647	-3.82%
2014-03-13	0	1.570	1.540	1.570	1.530	1.600	2,898,000	4,551,300	1.5705	0.904	0.886	0.904	0.881	0.921	5,034,906	0.9039	-0.63%
2014-03-12	0	1.580	1.560	1.580	1.540	1.620	4,401,800	6,952,418	1.5794	0.909	0.898	0.909	0.886	0.932	7,647,568	0.9091	-1.86%
2014-03-11	0	1.610	1.600	1.610	1.580	1.620	3,608,000	5,783,920	1.6031	0.927	0.921	0.927	0.909	0.932	6,268,441	0.9227	0.62%
2014-03-10	0	1.600	1.580	1.600	1.580	1.640	3,408,000	5,469,436	1.6049	0.921	0.909	0.921	0.909	0.944	5,920,967	0.9237	-2.44%
2014-03-07	0	1.640	1.630	1.640	1.600	1.650	7,462,000	12,162,938	1.6300	0.944	0.938	0.944	0.921	0.950	12,964,276	0.9382	1.86%
2014-03-06	0	1.610	1.600	1.620	1.540	1.620	5,477,200	8,705,260	1.5894	0.927	0.921	0.932	0.886	0.932	9,515,938	0.9148	4.55%
2014-03-05	0	1.540	1.520	1.540	1.520	1.580	4,952,000	7,584,060	1.5315	0.886	0.875	0.886	0.875	0.909	8,603,470	0.8815	-1.91%
2014-03-04	0	1.570	1.550	1.570	1.550	1.600	4,608,000	7,217,860	1.5664	0.904	0.892	0.904	0.892	0.921	8,005,814	0.9016	1.29%
2014-03-03	0	1.550	1.550	1.560	1.520	1.570	3,422,000	5,313,384	1.5527	0.892	0.892	0.898	0.875	0.904	5,945,290	0.8937	0.00%
2014-02-28	0	1.550	1.540	1.560	1.500	1.560	3,474,000	5,292,440	1.5234	0.892	0.886	0.898	0.863	0.898	6,035,633	0.8769	1.97%
2014-02-27	0	1.520	1.510	1.530	1.480	1.530	1,444,000	2,173,220	1.5050	0.875	0.869	0.881	0.852	0.881	2,508,766	0.8663	0.66%
2014-02-26	0	1.510	1.500	1.510	1.450	1.510	2,852,000	4,221,540	1.4802	0.869	0.863	0.869	0.835	0.869	4,954,987	0.8520	3.42%
2014-02-25	0	1.460	1.460	1.470	1.450	1.550	4,786,000	7,118,860	1.4874	0.840	0.840	0.846	0.835	0.892	8,315,066	0.8561	-5.19%
2014-02-24	0	1.540	1.540	1.550	1.520	1.560	4,792,000	7,370,800	1.5381	0.886	0.886	0.892	0.875	0.898	8,325,491	0.8853	-0.65%
2014-02-21	0	1.550	1.550	1.560	1.550	1.570	2,321,800	3,618,896	1.5587	0.892	0.892	0.898	0.892	0.904	4,033,832	0.8971	0.00%
2014-02-20	0	1.550	1.550	1.570	1.550	1.570	1,806,000	2,809,860	1.5558	0.892	0.892	0.904	0.892	0.904	3,137,695	0.8955	-1.27%
2014-02-19	0	1.570	1.570	1.580	1.530	1.580	4,468,000	6,977,900	1.5618	0.904	0.904	0.909	0.881	0.909	7,762,582	0.8989	1.95%
2014-02-18	0	1.540	1.530	1.540	1.520	1.570	4,426,000	6,811,020	1.5389	0.886	0.881	0.886	0.875	0.904	7,689,612	0.8857	-0.65%
2014-02-17	0	1.550	1.550	1.560	1.540	1.610	5,142,000	8,020,500	1.5598	0.892	0.892	0.898	0.886	0.927	8,933,571	0.8978	-3.13%
2014-02-14	0	1.600	1.600	1.610	1.580	1.610	1,558,000	2,484,940	1.5950	0.921	0.921	0.927	0.909	0.927	2,706,827	0.9180	-0.62%
2014-02-13	0	1.610	1.600	1.620	1.590	1.630	2,224,560	3,561,870	1.6012	0.927	0.921	0.932	0.915	0.938	3,864,890	0.9216	-1.23%
2014-02-12	0	1.630	1.620	1.630	1.580	1.640	10,780,000	17,407,500	1.6148	0.938	0.932	0.938	0.909	0.944	18,728,879	0.9294	3.16%
2014-02-11	0	1.580	1.570	1.580	1.540	1.590	3,514,000	5,525,280	1.5724	0.909	0.904	0.909	0.886	0.915	6,105,128	0.9050	2.60%
2014-02-10	0	1.540	1.540	1.550	1.530	1.590	5,362,000	8,289,520	1.5460	0.886	0.886	0.892	0.881	0.915	9,315,793	0.8898	-2.53%
2014-02-07	0	1.580	1.570	1.580	1.550	1.620	7,980,000	12,528,100	1.5699	0.909	0.904	0.909	0.892	0.932	13,864,235	0.9036	-0.63%
2014-02-06	0	1.590	1.580	1.600	1.580	1.630	4,244,000	6,810,860	1.6048	0.915	0.909	0.921	0.909	0.938	7,373,410	0.9237	-1.24%
2014-02-05	0	1.610	1.610	1.630	1.590	1.700	7,008,060	11,381,960	1.6241	0.927	0.927	0.938	0.915	0.978	12,175,613	0.9348	-4.17%
2014-02-04	0	1.680	1.680	1.690	1.650	1.710	6,938,000	11,567,980	1.6673	0.967	0.967	0.973	0.950	0.984	12,053,893	0.9597	-2.89%
2014-01-30	0	1.730	1.720	1.740	1.680	1.740	3,198,000	5,481,680	1.7141	0.996	0.990	1.002	0.967	1.002	5,556,118	0.9866	-1.70%
2014-01-29	0	1.760	1.750	1.760	1.730	1.770	5,363,000	9,390,440	1.7510	1.013	1.007	1.013	0.996	1.019	9,317,530	1.0078	0.00%
2014-01-28	0	1.760	1.750	1.760	1.690	1.780	4,878,000	8,491,720	1.7408	1.013	1.007	1.013	0.973	1.025	8,474,905	1.0020	2.92%
2014-01-27	0	1.710	1.690	1.710	1.640	1.720	6,756,000	11,386,580	1.6854	0.984	0.973	0.984	0.944	0.990	11,737,691	0.9701	-1.72%
2014-01-24	0	1.740	1.720	1.740	1.720	1.770	7,920,000	13,812,380	1.7440	1.002	0.990	1.002	0.990	1.019	13,759,993	1.0038	-0.57%
2014-01-23	0	1.750	1.740	1.750	1.740	1.810	15,400,000	27,252,154	1.7696	1.007	1.002	1.007	1.002	1.042	26,755,541	1.0186	-3.31%
2014-01-22	0	1.810	1.800	1.810	1.700	1.820	27,614,000	48,979,920	1.7737	1.042	1.036	1.042	0.978	1.048	47,975,813	1.0209	6.47%
2014-01-21	0	1.700	1.700	1.710	1.690	1.730	3,264,000	5,559,800	1.7034	0.978	0.978	0.984	0.973	0.996	5,670,785	0.9804	0.00%
2014-01-20	0	1.700	1.690	1.700	1.690	1.750	4,116,000	7,086,520	1.7217	0.978	0.973	0.978	0.973	1.007	7,151,027	0.9910	-1.16%
2014-01-17	0	1.720	1.720	1.730	1.680	1.750	4,710,000	8,094,100	1.7185	0.990	0.990	0.996	0.967	1.007	8,183,026	0.9891	2.38%
2014-01-16	0	1.680	1.670	1.680	1.660	1.750	5,524,000	9,376,020	1.6973	0.967	0.961	0.967	0.955	1.007	9,597,247	0.9769	-0.59%
2014-01-15	0	1.690	1.680	1.690	1.660	1.750	10,792,000	18,550,460	1.7189	0.973	0.967	0.973	0.955	1.007	18,749,727	0.9894	2.42%
2014-01-14	0	1.650	1.650	1.670	1.630	1.700	11,810,000	19,661,220	1.6648	0.950	0.950	0.961	0.938	0.978	20,518,373	0.9582	-1.79%
2014-01-13	0	1.680	1.670	1.680	1.660	1.760	10,683,000	18,226,090	1.7061	0.967	0.961	0.967	0.955	1.013	18,560,354	0.9820	-2.89%
2014-01-10	0	1.730	1.720	1.730	1.680	1.800	13,432,000	23,321,940	1.7363	0.996	0.990	0.996	0.967	1.036	23,336,392	0.9994	-3.35%
2014-01-09	0	1.790	1.780	1.800	1.770	1.840	9,144,000	16,460,540	1.8001	1.030	1.025	1.036	1.019	1.059	15,886,537	1.0361	-1.65%
2014-01-08	0	1.820	1.810	1.820	1.800	1.880	8,898,000	16,279,240	1.8295	1.048	1.042	1.048	1.036	1.082	15,459,143	1.0530	1.11%
2014-01-07	0	1.800	1.790	1.810	1.770	1.820	3,702,000	6,611,340	1.7859	1.036	1.030	1.042	1.019	1.048	6,431,754	1.0279	-0.55%
2014-01-06	0	1.810	1.800	1.810	1.780	1.850	5,554,000	9,999,570	1.8004	1.042	1.036	1.042	1.025	1.065	9,649,369	1.0363	-0.55%
2014-01-03	0	1.820	1.820	1.830	1.810	1.890	5,074,000	9,311,020	1.8350	1.048	1.048	1.053	1.042	1.088	8,815,430	1.0562	-3.70%
2014-01-02	0	1.890	1.880	1.890	1.860	1.940	5,712,000	10,819,200	1.8941	1.088	1.082	1.088	1.071	1.117	9,923,874	1.0902	-0.53%
2013-12-31	0	1.900	1.890	1.900	1.810	1.910	8,932,000	16,726,480	1.8726	1.094	1.088	1.094	1.042	1.099	15,518,214	1.0779	3.83%
2013-12-30	0	1.830	1.830	1.840	1.800	1.870	3,406,000	6,238,760	1.8317	1.053	1.053	1.059	1.036	1.076	5,917,492	1.0543	-0.54%
2013-12-27	0	1.840	1.800	1.840	1.750	1.850	4,464,000	8,052,160	1.8038	1.059	1.036	1.059	1.007	1.065	7,755,632	1.0382	3.37%
2013-12-24	0	1.780	1.780	1.790	1.750	1.790	1,250,001	2,209,761	1.7678	1.025	1.025	1.030	1.007	1.030	2,171,718	1.0175	1.14%
2013-12-23	0	1.760	1.750	1.760	1.740	1.790	2,870,000	5,054,240	1.7611	1.013	1.007	1.013	1.002	1.030	4,986,260	1.0136	1.73%
2013-12-20	0	1.730	1.740	1.750	1.650	1.800	6,710,000	11,378,340	1.6957	0.996	1.002	1.007	0.950	1.036	11,657,772	0.9760	-1.70%
2013-12-19	0	1.760	1.760	1.770	1.750	1.880	6,412,000	11,617,460	1.8118	1.013	1.013	1.019	1.007	1.082	11,140,035	1.0429	-4.35%
2013-12-18	0	1.840	1.840	1.850	1.770	1.860	6,164,001	11,260,881	1.8269	1.059	1.059	1.065	1.019	1.071	10,709,168	1.0515	4.55%
2013-12-17	0	1.760	1.750	1.770	1.750	1.870	5,985,500	10,833,635	1.8100	1.013	1.007	1.019	1.007	1.076	10,399,045	1.0418	-4.86%
2013-12-16	0	1.850	1.830	1.850	1.840	1.910	5,118,000	9,526,120	1.8613	1.065	1.053	1.065	1.059	1.099	8,891,874	1.0713	-2.12%
2013-12-13	0	1.890	1.880	1.890	1.860	1.940	20,004,000	38,097,760	1.9045	1.088	1.082	1.088	1.071	1.117	34,754,406	1.0962	3.28%
2013-12-12	0	1.830	1.820	1.840	1.710	1.850	32,102,000	57,462,540	1.7900	1.053	1.048	1.059	0.984	1.065	55,773,142	1.0303	8.28%
2013-12-11	0	1.690	1.670	1.690	1.600	1.700	6,030,000	9,973,760	1.6540	0.973	0.961	0.973	0.921	0.978	10,476,358	0.9520	4.97%
2013-12-10	0	1.610	1.610	1.630	1.610	1.690	8,184,000	13,509,460	1.6507	0.927	0.927	0.938	0.927	0.973	14,218,659	0.9501	-5.29%
2013-12-09	0	1.700	1.700	1.710	1.680	1.730	6,232,000	10,580,940	1.6978	0.978	0.978	0.984	0.967	0.996	10,827,307	0.9772	0.00%
2013-12-06	0	1.700	1.690	1.710	1.680	1.760	6,988,000	11,920,380	1.7058	0.978	0.973	0.984	0.967	1.013	12,140,761	0.9818	0.00%
2013-12-05	0	1.700	1.690	1.700	1.670	1.750	7,881,000	13,431,530	1.7043	0.978	0.973	0.978	0.961	1.007	13,692,235	0.9810	-2.30%
2013-12-04	0	1.740	1.730	1.740	1.730	1.790	7,418,000	13,021,500	1.7554	1.002	0.996	1.002	0.996	1.030	12,887,832	1.0104	-1.14%
2013-12-03	0	1.760	1.750	1.760	1.750	1.840	12,457,000	22,221,850	1.7839	1.013	1.007	1.013	1.007	1.059	21,642,453	1.0268	-4.35%
2013-12-02	0	1.840	1.830	1.840	1.800	1.890	14,214,000	26,161,600	1.8406	1.059	1.053	1.059	1.036	1.088	24,695,017	1.0594	-1.08%
2013-11-29	0	1.860	1.860	1.870	1.800	1.940	43,207,000	81,155,710	1.8783	1.071	1.071	1.076	1.036	1.117	75,066,667	1.0811	3.91%
2013-11-28	0	1.790	1.790	1.800	1.770	1.810	2,574,000	4,613,660	1.7924	1.030	1.030	1.036	1.019	1.042	4,471,998	1.0317	-0.56%
2013-11-27	0	1.800	1.790	1.800	1.710	1.860	18,106,000	32,681,860	1.8050	1.036	1.030	1.036	0.984	1.071	31,456,872	1.0389	-0.55%
2013-11-26	0	1.810	1.810	1.820	1.740	1.820	8,702,000	15,499,170	1.7811	1.042	1.042	1.048	1.002	1.048	15,118,618	1.0252	0.56%
2013-11-25	0	1.800	1.790	1.800	1.760	1.830	3,854,000	6,909,320	1.7928	1.036	1.030	1.036	1.013	1.053	6,695,835	1.0319	0.00%
2013-11-22	0	1.800	1.800	1.810	1.770	1.870	10,818,000	19,526,510	1.8050	1.036	1.036	1.042	1.019	1.076	18,794,899	1.0389	-1.64%
2013-11-21	0	1.830	1.810	1.830	1.810	1.890	7,236,000	13,490,240	1.8643	1.053	1.042	1.053	1.042	1.088	12,571,630	1.0731	-2.14%
2013-11-20	0	1.870	1.870	1.880	1.860	1.920	10,596,000	20,049,400	1.8922	1.076	1.076	1.082	1.071	1.105	18,409,202	1.0891	0.00%
2013-11-19	0	1.870	1.860	1.870	1.860	1.920	8,286,000	15,590,506	1.8815	1.076	1.071	1.076	1.071	1.105	14,395,871	1.0830	-1.58%
2013-11-18	0	1.900	1.900	1.910	1.890	1.950	10,056,000	19,175,702	1.9069	1.094	1.094	1.099	1.088	1.122	17,471,021	1.0976	-0.52%
2013-11-15	0	1.910	1.900	1.920	1.890	1.980	7,824,000	15,126,040	1.9333	1.099	1.094	1.105	1.088	1.140	13,593,205	1.1128	0.53%
2013-11-14	0	1.900	1.900	1.910	1.860	1.930	12,919,800	24,528,568	1.8985	1.094	1.094	1.099	1.071	1.111	22,446,509	1.0928	2.15%
2013-11-13	0	1.860	1.860	1.870	1.860	1.990	12,216,000	23,619,560	1.9335	1.071	1.071	1.076	1.071	1.145	21,223,746	1.1129	-6.53%
2013-11-12	0	1.990	1.980	1.990	1.980	2.020	4,690,000	9,373,368	1.9986	1.145	1.140	1.145	1.140	1.163	8,148,279	1.1503	-1.00%
2013-11-11	0	2.010	2.000	2.010	1.980	2.030	5,422,000	10,835,250	1.9984	1.157	1.151	1.157	1.140	1.168	9,420,035	1.1502	0.50%
2013-11-08	0	2.000	2.000	2.010	1.990	2.050	8,092,000	16,246,120	2.0077	1.151	1.151	1.157	1.145	1.180	14,058,821	1.1556	-2.44%
2013-11-07	0	2.050	2.050	2.060	2.020	2.070	11,082,000	22,783,180	2.0559	1.180	1.180	1.186	1.163	1.191	19,253,566	1.1833	0.99%
2013-11-06	0	2.030	2.030	2.040	2.000	2.060	5,722,000	11,609,080	2.0289	1.168	1.168	1.174	1.151	1.186	9,941,247	1.1678	-0.98%
2013-11-05	0	2.050	2.040	2.050	1.930	2.050	12,404,650	24,755,019	1.9956	1.180	1.174	1.180	1.111	1.180	21,551,502	1.1486	1.49%
2013-11-04	0	2.020	2.020	2.040	2.010	2.080	9,522,000	19,373,440	2.0346	1.163	1.163	1.174	1.157	1.197	16,543,264	1.1711	-0.49%
2013-11-01	0	2.030	2.020	2.030	2.020	2.270	51,264,000	106,740,700	2.0822	1.168	1.163	1.168	1.163	1.307	89,064,680	1.1985	-11.74%
2013-10-31	0	2.300	2.290	2.300	2.230	2.310	7,128,000	16,249,190	2.2796	1.324	1.318	1.324	1.284	1.330	12,383,993	1.3121	3.60%
2013-10-30	0	2.220	2.210	2.230	2.100	2.290	26,419,208	58,386,309	2.2100	1.278	1.272	1.284	1.209	1.318	45,900,014	1.2720	-7.50%
2013-10-29	0	2.400	2.380	2.440	2.380	2.730	3,974,000	9,981,120	2.5116	1.381	1.370	1.404	1.370	1.571	6,904,320	1.4456	-9.09%
2013-10-28	0	2.640	2.640	2.680	2.590	2.720	1,276,000	3,386,960	2.6544	1.520	1.520	1.543	1.491	1.566	2,216,888	1.5278	3.13%
2013-10-25	0	2.560	2.550	2.590	2.550	2.600	584,000	1,499,720	2.5680	1.473	1.468	1.491	1.468	1.497	1,014,626	1.4781	-0.39%
2013-10-24	0	2.570	2.560	2.600	2.570	2.630	308,000	796,840	2.5871	1.479	1.473	1.497	1.479	1.514	535,111	1.4891	0.00%
2013-10-23	0	2.570	2.570	2.590	2.570	2.690	972,000	2,534,880	2.6079	1.479	1.479	1.491	1.479	1.548	1,688,726	1.5011	-2.65%
2013-10-22	0	2.640	2.630	2.640	2.630	2.700	692,000	1,833,640	2.6498	1.520	1.514	1.520	1.514	1.554	1,202,262	1.5252	-1.12%
2013-10-21	0	2.670	2.640	2.670	2.620	2.690	606,000	1,612,240	2.6605	1.537	1.520	1.537	1.508	1.548	1,052,848	1.5313	1.91%
2013-10-18	0	2.620	2.620	2.630	2.620	2.730	1,050,000	2,791,040	2.6581	1.508	1.508	1.514	1.508	1.571	1,824,241	1.5300	-1.87%
2013-10-17	0	2.670	2.660	2.680	2.660	2.750	546,000	1,466,260	2.6855	1.537	1.531	1.543	1.531	1.583	948,606	1.5457	-2.91%
2013-10-16	0	2.750	2.730	2.750	2.640	2.800	936,000	2,549,620	2.7240	1.583	1.571	1.583	1.520	1.612	1,626,181	1.5679	1.10%
2013-10-15	0	2.720	2.700	2.720	2.640	2.720	514,000	1,383,460	2.6916	1.566	1.554	1.566	1.520	1.566	893,010	1.5492	1.49%
2013-10-11	0	2.680	2.680	2.720	2.640	2.760	440,000	1,180,740	2.6835	1.543	1.543	1.566	1.520	1.589	764,444	1.5446	-2.19%
2013-10-10	0	2.740	2.710	2.740	2.660	2.740	382,000	1,024,980	2.6832	1.577	1.560	1.577	1.531	1.577	663,676	1.5444	0.37%
2013-10-09	0	2.730	2.710	2.730	2.640	2.750	1,494,400	4,007,056	2.6814	1.571	1.560	1.571	1.520	1.583	2,596,330	1.5434	-1.09%
2013-10-08	0	2.760	2.750	2.760	2.730	2.830	624,000	1,726,760	2.7672	1.589	1.583	1.589	1.571	1.629	1,084,121	1.5928	0.73%
2013-10-07	0	2.740	2.730	2.740	2.720	2.770	552,000	1,513,820	2.7424	1.577	1.571	1.577	1.566	1.594	959,030	1.5785	-2.14%
2013-10-04	0	2.800	2.770	2.800	2.700	2.820	512,000	1,429,620	2.7922	1.612	1.594	1.612	1.554	1.623	889,535	1.6072	0.00%
2013-10-03	0	2.800	2.790	2.800	2.660	2.810	1,868,000	5,092,980	2.7264	1.612	1.606	1.612	1.531	1.617	3,245,412	1.5693	3.70%
2013-10-02	0	2.700	2.690	2.720	2.630	2.750	1,992,000	5,378,600	2.7001	1.554	1.548	1.566	1.514	1.583	3,460,847	1.5541	-0.74%
2013-09-30	0	2.720	2.720	2.740	2.720	2.810	418,000	1,148,320	2.7472	1.566	1.566	1.577	1.566	1.617	726,222	1.5812	-3.20%
2013-09-27	0	2.810	2.800	2.810	2.730	2.860	1,218,000	3,400,100	2.7915	1.617	1.612	1.617	1.571	1.646	2,116,120	1.6068	-0.35%
2013-09-26	0	2.820	2.820	2.870	2.810	2.890	4,170,000	11,820,770	2.8347	1.623	1.623	1.652	1.617	1.663	7,244,845	1.6316	-1.05%
2013-09-25	0	2.850	2.850	2.860	2.850	2.980	1,400,000	4,069,220	2.9066	1.640	1.640	1.646	1.640	1.715	2,432,322	1.6730	-5.00%
2013-09-24	0	3.000	2.970	3.010	2.940	3.170	2,928,000	8,868,980	3.0290	1.727	1.709	1.733	1.692	1.825	5,087,028	1.7435	1.01%
2013-09-23	0	2.970	2.970	3.000	2.970	3.040	244,000	731,340	2.9973	1.709	1.709	1.727	1.709	1.750	423,919	1.7252	0.68%
2013-09-19	0	2.950	2.950	2.990	2.950	3.030	452,000	1,356,320	3.0007	1.698	1.698	1.721	1.698	1.744	785,293	1.7272	1.03%
2013-09-18	0	2.920	2.920	2.960	2.920	3.000	390,000	1,148,400	2.9446	1.681	1.681	1.704	1.681	1.727	677,575	1.6949	-3.31%
2013-09-17	0	3.020	2.960	3.020	2.990	3.030	436,000	1,315,360	3.0169	1.738	1.704	1.738	1.721	1.744	757,495	1.7365	1.00%
2013-09-16	0	2.990	2.990	3.000	2.960	3.150	2,098,000	6,350,040	3.0267	1.721	1.721	1.727	1.704	1.813	3,645,008	1.7421	-3.86%
2013-09-13	0	3.110	3.100	3.110	3.060	3.130	1,478,000	4,574,580	3.0951	1.790	1.784	1.790	1.761	1.802	2,567,837	1.7815	0.32%
2013-09-12	0	3.100	3.100	3.120	2.940	3.120	2,264,000	6,985,880	3.0856	1.784	1.784	1.796	1.692	1.796	3,933,412	1.7760	5.44%
2013-09-11	0	2.940	2.920	2.950	2.870	2.950	656,000	1,906,010	2.9055	1.692	1.681	1.698	1.652	1.698	1,139,717	1.6724	1.03%
2013-09-10	0	2.910	2.900	2.910	2.850	2.930	280,000	810,700	2.8954	1.675	1.669	1.675	1.640	1.686	486,464	1.6665	-0.68%
2013-09-09	0	2.930	2.910	2.930	2.880	2.930	172,000	500,160	2.9079	1.686	1.675	1.686	1.658	1.686	298,828	1.6737	1.74%
2013-09-06	0	2.880	2.880	2.920	2.850	2.920	276,000	797,000	2.8877	1.658	1.658	1.681	1.640	1.681	479,515	1.6621	-1.03%
2013-09-05	0	2.910	2.910	2.920	2.900	2.950	102,000	296,820	2.9100	1.675	1.675	1.681	1.669	1.698	177,212	1.6749	-1.36%
2013-09-04	0	2.950	2.880	2.950	2.850	3.020	652,000	1,885,000	2.8911	1.698	1.658	1.698	1.640	1.738	1,132,767	1.6641	0.68%
2013-09-03	0	2.930	2.930	2.990	2.920	2.950	118,000	346,300	2.9347	1.686	1.686	1.721	1.681	1.698	205,010	1.6892	-0.34%
2013-09-02	0	2.940	2.920	2.940	2.860	2.950	117,000	344,370	2.9433	1.692	1.681	1.692	1.646	1.698	203,273	1.6941	-1.01%
2013-08-30	0	2.970	2.900	2.980	2.900	3.000	91,112	268,111	2.9427	1.709	1.669	1.715	1.669	1.727	158,296	1.6937	3.12%
2013-08-29	0	2.880	2.880	2.910	2.850	2.930	410,000	1,185,820	2.8922	1.658	1.658	1.675	1.640	1.686	712,323	1.6647	0.70%
2013-08-28	0	2.860	2.860	2.890	2.830	2.900	442,000	1,271,080	2.8757	1.646	1.646	1.663	1.629	1.669	767,919	1.6552	-4.03%
2013-08-27	0	2.980	2.940	2.980	2.850	3.000	232,000	679,420	2.9285	1.715	1.692	1.715	1.640	1.727	403,070	1.6856	-1.65%
2013-08-26	0	3.030	3.000	3.030	2.960	3.030	36,000	107,600	2.9889	1.744	1.727	1.744	1.704	1.744	62,545	1.7203	2.02%
2013-08-23	0	2.970	2.930	2.980	2.930	3.030	578,000	1,720,200	2.9761	1.709	1.686	1.715	1.686	1.744	1,004,201	1.7130	1.37%
2013-08-22	0	2.930	2.920	2.940	2.810	2.930	362,000	1,042,500	2.8798	1.686	1.681	1.692	1.617	1.686	628,929	1.6576	1.03%
2013-08-21	0	2.900	2.900	2.940	2.850	2.960	1,512,000	4,385,260	2.9003	1.669	1.669	1.692	1.640	1.704	2,626,908	1.6694	-2.36%
2013-08-20	0	2.970	2.970	3.000	2.930	3.100	1,282,000	3,831,000	2.9883	1.709	1.709	1.727	1.686	1.784	2,227,312	1.7200	-3.88%
2013-08-19	0	3.090	3.070	3.090	3.000	3.160	964,000	2,947,740	3.0578	1.779	1.767	1.779	1.727	1.819	1,674,827	1.7600	-0.96%
2013-08-16	0	3.120	3.100	3.120	3.020	3.120	1,141,000	3,486,000	3.0552	1.796	1.784	1.796	1.738	1.796	1,982,342	1.7585	0.65%
2013-08-15	0	3.100	3.100	3.150	3.080	3.270	2,505,000	7,896,250	3.1522	1.784	1.784	1.813	1.773	1.882	4,352,119	1.8143	-4.62%
2013-08-13	0	3.250	3.250	3.270	3.170	3.330	1,284,000	4,201,200	3.2720	1.871	1.871	1.882	1.825	1.917	2,230,787	1.8833	-0.61%
2013-08-12	0	3.270	3.250	3.280	3.000	3.290	1,503,200	4,821,076	3.2072	1.882	1.871	1.888	1.727	1.894	2,611,619	1.8460	-0.91%
2013-08-09	0	3.300	3.260	3.300	3.230	3.340	2,429,000	8,019,620	3.3016	1.899	1.876	1.899	1.859	1.922	4,220,079	1.9003	1.85%
2013-08-08	0	3.240	3.240	3.260	3.210	3.290	726,000	2,365,620	3.2584	1.865	1.865	1.876	1.848	1.894	1,261,333	1.8755	-0.31%
2013-08-07	0	3.250	3.250	3.260	3.150	3.350	4,017,000	13,181,020	3.2813	1.871	1.871	1.876	1.813	1.928	6,979,027	1.8887	2.52%
2013-08-06	0	3.170	3.150	3.170	3.110	3.260	2,108,000	6,685,660	3.1716	1.825	1.813	1.825	1.790	1.876	3,662,382	1.8255	-0.94%
2013-08-05	0	3.200	3.200	3.210	2.980	3.220	2,967,720	9,298,563	3.1332	1.842	1.842	1.848	1.715	1.853	5,156,036	1.8034	6.67%
2013-08-02	0	3.000	3.000	3.020	2.900	3.020	1,224,000	3,633,960	2.9689	1.727	1.727	1.738	1.669	1.738	2,126,544	1.7089	2.39%
2013-08-01	0	2.930	2.920	2.930	2.880	2.950	854,001	2,499,662	2.9270	1.686	1.681	1.686	1.658	1.698	1,483,718	1.6847	-0.68%
2013-07-31	0	2.950	2.940	2.950	2.860	3.000	3,129,200	9,198,344	2.9395	1.698	1.692	1.698	1.646	1.727	5,436,587	1.6919	3.51%
2013-07-30	0	2.850	2.810	2.850	2.800	2.880	1,668,000	4,736,840	2.8398	1.640	1.617	1.640	1.612	1.658	2,897,938	1.6346	1.79%
2013-07-29	0	2.800	2.800	2.810	2.760	2.900	910,000	2,541,380	2.7927	1.612	1.612	1.617	1.589	1.669	1,581,009	1.6074	-0.36%
2013-07-26	0	2.810	2.800	2.810	2.720	2.880	1,908,000	5,379,940	2.8197	1.617	1.612	1.617	1.566	1.658	3,314,907	1.6230	1.44%
2013-07-25	0	2.770	2.760	2.780	2.600	2.780	1,178,000	3,193,390	2.7109	1.594	1.589	1.600	1.497	1.600	2,046,625	1.5603	4.92%
2013-07-24	0	2.640	2.640	2.670	2.530	2.680	920,000	2,401,480	2.6103	1.520	1.520	1.537	1.456	1.543	1,598,383	1.5024	1.15%
2013-07-23	0	2.610	2.580	2.620	2.550	2.620	1,288,000	3,345,300	2.5973	1.502	1.485	1.508	1.468	1.508	2,237,736	1.4949	2.35%
2013-07-22	0	2.550	2.550	2.580	2.530	2.630	490,000	1,252,560	2.5562	1.468	1.468	1.485	1.456	1.514	851,313	1.4713	-1.92%
2013-07-19	0	2.600	2.560	2.640	2.550	2.640	1,256,000	3,256,900	2.5931	1.497	1.473	1.520	1.468	1.520	2,182,140	1.4925	0.78%
2013-07-18	0	2.580	2.580	2.600	2.580	2.650	1,216,000	3,184,660	2.6190	1.485	1.485	1.497	1.485	1.525	2,112,645	1.5074	-1.90%
2013-07-17	0	2.630	2.620	2.630	2.610	2.650	598,000	1,579,020	2.6405	1.514	1.508	1.514	1.502	1.525	1,038,949	1.5198	-0.75%
2013-07-16	0	2.650	2.630	2.670	2.520	2.670	3,068,000	7,967,760	2.5971	1.525	1.514	1.537	1.450	1.537	5,330,260	1.4948	-1.85%
2013-07-15	0	2.700	2.690	2.700	2.660	2.740	396,000	1,067,440	2.6956	1.554	1.548	1.554	1.531	1.577	688,000	1.5515	0.00%
2013-07-12	0	2.700	2.690	2.700	2.680	2.750	950,784	2,579,448	2.7130	1.554	1.548	1.554	1.543	1.583	1,651,866	1.5615	-1.82%
2013-07-11	0	2.750	2.730	2.750	2.590	2.770	1,804,200	4,896,040	2.7137	1.583	1.571	1.583	1.491	1.594	3,134,568	1.5620	3.38%
2013-07-10	0	2.660	2.640	2.670	2.630	2.730	826,000	2,194,120	2.6563	1.531	1.520	1.537	1.514	1.571	1,435,070	1.5289	-1.48%
2013-07-09	0	2.700	2.680	2.700	2.660	2.740	621,000	1,672,860	2.6938	1.554	1.543	1.554	1.531	1.577	1,078,909	1.5505	-1.82%
2013-07-08	0	2.750	2.730	2.750	2.720	2.850	1,893,000	5,214,000	2.7544	1.583	1.571	1.583	1.566	1.640	3,288,847	1.5854	-1.08%
2013-07-05	0	2.780	2.770	2.780	2.600	2.790	2,986,000	8,158,580	2.7323	1.600	1.594	1.600	1.497	1.606	5,187,795	1.5726	7.75%
2013-07-04	0	2.580	2.580	2.600	2.440	2.650	7,508,000	19,419,320	2.5865	1.485	1.485	1.497	1.404	1.525	13,044,195	1.4887	-8.19%
2013-07-03	1	-	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2013-06-28	0	2.810	2.810	2.840	2.800	2.940	3,838,600	10,995,670	2.8645	1.617	1.617	1.635	1.612	1.692	6,669,079	1.6488	1.44%
2013-06-27	0	2.770	2.760	2.770	2.730	2.900	2,366,000	6,653,240	2.8120	1.594	1.589	1.594	1.571	1.669	4,110,624	1.6185	-1.07%
2013-06-26	0	2.800	2.790	2.810	2.730	2.820	2,272,000	6,302,400	2.7739	1.612	1.606	1.617	1.571	1.623	3,947,311	1.5966	4.48%
2013-06-25	0	2.680	2.680	2.720	2.420	2.890	6,140,000	16,403,480	2.6716	1.543	1.543	1.566	1.393	1.663	10,667,469	1.5377	-3.94%
2013-06-24	0	2.790	2.780	2.800	2.770	3.060	5,878,000	16,791,720	2.8567	1.606	1.600	1.612	1.594	1.761	10,212,277	1.6443	-8.82%
2013-06-21	0	3.060	3.040	3.060	2.940	3.160	7,586,000	23,059,660	3.0398	1.761	1.750	1.761	1.692	1.819	13,179,710	1.7496	-4.08%
2013-06-20	0	3.190	3.170	3.200	3.070	3.400	23,442,500	76,607,995	3.2679	1.836	1.825	1.842	1.767	1.957	40,728,362	1.8809	7.05%
2013-06-19	0	2.980	2.960	2.970	2.920	3.030	1,994,000	5,875,880	2.9468	1.715	1.704	1.709	1.681	1.744	3,464,321	1.6961	-0.33%
2013-06-18	0	2.990	2.970	3.010	2.910	3.050	1,998,400	5,964,888	2.9848	1.721	1.709	1.733	1.675	1.756	3,471,966	1.7180	-0.99%
2013-06-17	0	3.020	3.030	3.040	2.960	3.090	2,399,000	7,230,400	3.0139	1.738	1.744	1.750	1.704	1.779	4,167,957	1.7348	0.33%
2013-06-14	0	3.010	2.990	3.010	2.900	3.100	8,415,000	25,358,500	3.0135	1.733	1.721	1.733	1.669	1.784	14,619,992	1.7345	5.24%
2013-06-13	0	2.860	2.860	2.870	2.730	2.880	8,391,400	23,564,502	2.8082	1.646	1.646	1.652	1.571	1.658	14,578,990	1.6163	-3.70%
2013-06-11	0	2.970	2.970	2.980	2.900	3.210	7,114,000	21,508,820	3.0234	1.709	1.709	1.715	1.669	1.848	12,359,670	1.7402	-6.60%
2013-06-10	0	3.180	3.150	3.170	3.150	3.300	4,092,100	13,172,745	3.2191	1.830	1.813	1.825	1.813	1.899	7,109,503	1.8528	-0.62%
2013-06-07	0	3.200	3.190	3.200	3.150	3.320	3,492,000	11,259,680	3.2244	1.842	1.836	1.842	1.813	1.911	6,066,906	1.8559	-0.93%
2013-06-06	0	3.230	3.220	3.230	3.170	3.270	3,732,000	11,978,060	3.2096	1.859	1.853	1.859	1.825	1.882	6,483,875	1.8474	-0.62%
2013-06-05	0	3.250	3.250	3.270	3.150	3.420	11,673,004	38,514,893	3.2995	1.871	1.871	1.882	1.813	1.968	20,280,360	1.8991	-1.22%
2013-06-04	0	3.290	3.280	3.300	3.120	3.380	11,492,200	37,618,506	3.2734	1.894	1.888	1.899	1.796	1.945	19,966,236	1.8841	0.92%
2013-06-03	0	3.260	3.240	3.260	3.200	3.580	12,114,372	40,682,386	3.3582	1.876	1.865	1.876	1.842	2.061	21,047,181	1.9329	-6.05%
2013-05-31	0	3.470	3.460	3.470	3.230	3.750	26,122,500	92,733,700	3.5500	1.997	1.992	1.997	1.859	2.158	45,384,521	2.0433	4.83%
2013-05-30	0	3.310	3.310	3.320	3.200	3.430	9,950,000	32,934,080	3.3100	1.905	1.905	1.911	1.842	1.974	17,286,860	1.9052	1.22%
2013-05-29	0	3.270	3.270	3.280	3.150	3.490	23,646,500	78,978,650	3.3400	1.882	1.882	1.888	1.813	2.009	41,082,786	1.9224	1.24%
2013-05-28	0	3.230	3.240	3.250	2.720	3.250	29,671,000	90,546,860	3.0517	1.859	1.865	1.871	1.566	1.871	51,549,589	1.7565	17.45%
2013-05-27	0	2.750	2.740	2.750	2.700	2.830	8,528,600	23,513,478	2.7570	1.583	1.577	1.583	1.554	1.629	14,817,358	1.5869	4.96%
2013-05-24	0	2.620	2.610	2.620	2.600	2.650	710,000	1,861,500	2.6218	1.508	1.502	1.508	1.497	1.525	1,233,535	1.5091	0.77%
2013-05-23	0	2.600	2.580	2.600	2.570	2.710	3,666,000	9,617,800	2.6235	1.497	1.485	1.497	1.479	1.560	6,369,209	1.5100	-3.35%
2013-05-22	0	2.690	2.690	2.710	2.590	2.720	2,960,000	7,921,260	2.6761	1.548	1.548	1.560	1.491	1.566	5,142,624	1.5403	1.89%
2013-05-21	0	2.640	2.640	2.670	2.580	2.740	5,478,000	14,690,280	2.6817	1.520	1.520	1.537	1.485	1.577	9,517,328	1.5435	1.15%
2013-05-20	0	2.610	2.610	2.620	2.510	2.630	3,528,000	9,137,740	2.5901	1.502	1.502	1.508	1.445	1.514	6,129,451	1.4908	2.76%
2013-05-16	0	2.540	2.510	2.530	2.500	2.630	5,239,300	13,429,091	2.5631	1.462	1.445	1.456	1.439	1.514	9,102,617	1.4753	-3.79%
2013-05-15	0	2.640	2.620	2.630	2.280	2.650	22,280,000	54,381,530	2.4408	1.520	1.508	1.514	1.312	1.525	38,708,666	1.4049	15.79%
2013-05-14	0	2.280	2.280	2.290	2.280	2.350	1,020,000	2,345,420	2.2994	1.312	1.312	1.318	1.312	1.353	1,772,120	1.3235	-0.44%
2013-05-13	0	2.290	2.290	2.300	2.280	2.370	2,066,000	4,778,860	2.3131	1.318	1.318	1.324	1.312	1.364	3,589,412	1.3314	-1.72%
2013-05-10	0	2.330	2.320	2.330	2.250	2.380	2,910,200	6,786,286	2.3319	1.341	1.335	1.341	1.295	1.370	5,056,102	1.3422	1.75%
2013-05-09	0	2.290	2.270	2.290	2.240	2.330	1,984,000	4,545,980	2.2913	1.318	1.307	1.318	1.289	1.341	3,446,948	1.3188	1.33%
2013-05-08	0	2.260	2.250	2.260	2.240	2.320	914,000	2,073,100	2.2682	1.301	1.295	1.301	1.289	1.335	1,587,959	1.3055	-0.88%
2013-05-07	0	2.280	2.280	2.300	2.220	2.350	2,572,000	5,856,680	2.2771	1.312	1.312	1.324	1.278	1.353	4,468,523	1.3107	0.44%
2013-05-06	0	2.270	2.260	2.300	2.250	2.400	2,314,000	5,384,080	2.3267	1.307	1.301	1.324	1.295	1.381	4,020,281	1.3392	-2.99%
2013-05-03	0	2.340	2.320	2.350	2.180	2.390	5,337,400	12,433,840	2.3296	1.347	1.335	1.353	1.255	1.376	9,273,054	1.3409	5.41%
2013-05-02	0	2.220	2.210	2.240	2.150	2.380	7,454,000	16,786,420	2.2520	1.278	1.272	1.289	1.238	1.370	12,950,377	1.2962	-6.33%
2013-04-30	0	2.370	2.360	2.370	2.350	2.480	3,180,000	7,629,580	2.3992	1.364	1.358	1.364	1.353	1.427	5,524,846	1.3810	-2.47%
2013-04-29	0	2.430	2.430	2.440	2.420	2.570	3,666,000	9,026,160	2.4621	1.399	1.399	1.404	1.393	1.479	6,369,209	1.4172	-2.80%
2013-04-26	0	2.500	2.480	2.500	2.300	2.620	21,275,000	52,494,510	2.4674	1.439	1.427	1.439	1.324	1.508	36,962,607	1.4202	-4.21%
2013-04-25	0	2.610	2.600	2.610	2.500	3.500	52,268,000	145,646,480	2.7865	1.502	1.497	1.502	1.439	2.015	90,809,002	1.6039	-10.00%
2013-04-24	1	-	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	1.669	-	-	-	-	0	-	0.00%
2013-04-22	0	2.900	2.900	2.910	2.690	2.930	6,082,200	17,241,632	2.8348	1.669	1.669	1.675	1.548	1.686	10,567,049	1.6316	3.20%
2013-04-19	0	2.810	2.800	2.810	2.710	2.820	3,614,000	10,082,060	2.7897	1.617	1.612	1.617	1.560	1.623	6,278,865	1.6057	3.31%
2013-04-18	0	2.720	2.700	2.740	2.710	2.790	1,833,000	5,010,400	2.7334	1.566	1.554	1.577	1.560	1.606	3,184,604	1.5733	-2.51%
2013-04-17	0	2.790	2.770	2.800	2.700	2.830	4,746,000	13,192,080	2.7796	1.606	1.594	1.612	1.554	1.629	8,245,571	1.5999	2.57%
2013-04-16	0	2.720	2.690	2.720	2.600	2.750	4,437,000	11,929,460	2.6886	1.566	1.548	1.566	1.497	1.583	7,708,723	1.5475	1.12%
2013-04-15	0	2.690	2.670	2.690	2.480	2.690	2,279,000	5,910,650	2.5935	1.548	1.537	1.548	1.427	1.548	3,959,473	1.4928	6.32%
2013-04-12	0	2.530	2.510	2.520	2.450	2.560	2,054,892	5,212,941	2.5368	1.456	1.445	1.450	1.410	1.473	3,570,114	1.4602	0.40%
2013-04-11	0	2.520	2.510	2.530	2.450	2.550	2,028,000	5,114,440	2.5219	1.450	1.445	1.456	1.410	1.468	3,523,392	1.4516	2.44%
2013-04-10	0	2.460	2.420	2.470	2.420	2.490	260,000	638,120	2.4543	1.416	1.393	1.422	1.393	1.433	451,717	1.4127	0.00%
2013-04-09	0	2.460	2.430	2.470	2.450	2.480	585,000	1,441,320	2.4638	1.416	1.399	1.422	1.410	1.427	1,016,363	1.4181	0.41%
2013-04-08	0	2.450	2.440	2.450	2.300	2.490	2,202,000	5,370,420	2.4389	1.410	1.404	1.410	1.324	1.433	3,825,695	1.4038	3.38%
2013-04-05	0	2.370	2.370	2.410	2.320	2.780	4,860,000	12,188,560	2.5079	1.364	1.364	1.387	1.335	1.600	8,443,632	1.4435	-13.19%
2013-04-03	0	2.730	2.720	2.730	2.550	2.730	6,478,400	17,195,134	2.6542	1.571	1.566	1.571	1.468	1.571	11,255,396	1.5277	5.00%
2013-04-02	0	2.600	2.560	2.610	2.440	2.600	4,100,000	10,278,180	2.5069	1.497	1.473	1.502	1.404	1.497	7,123,229	1.4429	3.59%
2013-03-28	0	2.510	2.500	2.510	2.410	2.510	1,096,000	2,708,260	2.4710	1.445	1.439	1.445	1.387	1.445	1,904,161	1.4223	0.00%
2013-03-27	0	2.510	2.500	2.540	2.430	2.630	1,350,000	3,387,500	2.5093	1.445	1.439	1.462	1.399	1.514	2,345,453	1.4443	-4.20%
2013-03-26	0	2.620	2.590	2.600	2.220	2.690	3,771,000	9,436,110	2.5023	1.508	1.491	1.497	1.278	1.548	6,551,633	1.4403	15.93%
2013-03-25	0	2.260	2.240	2.260	2.180	2.280	1,264,000	2,838,900	2.2460	1.301	1.289	1.301	1.255	1.312	2,196,039	1.2927	2.73%
2013-03-22	0	2.200	2.190	2.200	2.120	2.270	764,000	1,678,080	2.1964	1.266	1.261	1.266	1.220	1.307	1,327,353	1.2642	-0.90%
2013-03-21	0	2.220	2.200	2.220	2.220	2.290	442,000	990,420	2.2408	1.278	1.266	1.278	1.278	1.318	767,919	1.2897	0.45%
2013-03-20	0	2.210	2.210	2.230	2.190	2.240	1,432,000	3,158,420	2.2056	1.272	1.272	1.284	1.261	1.289	2,487,918	1.2695	1.38%
2013-03-19	0	2.180	2.180	2.240	2.180	2.280	1,176,000	2,615,280	2.2239	1.255	1.255	1.289	1.255	1.312	2,043,150	1.2800	-3.11%
2013-03-18	0	2.250	2.210	2.260	2.160	2.280	1,400,000	3,119,520	2.2282	1.295	1.272	1.301	1.243	1.312	2,432,322	1.2825	2.27%
2013-03-15	0	2.200	2.180	2.240	2.170	2.380	2,676,000	6,045,600	2.2592	1.266	1.255	1.289	1.249	1.370	4,649,210	1.3004	-7.56%
2013-03-14	0	2.380	2.300	2.380	2.010	2.390	1,844,000	4,026,780	2.1837	1.370	1.324	1.370	1.157	1.376	3,203,715	1.2569	8.68%
2013-03-13	0	2.190	2.170	2.190	2.150	2.300	3,253,000	7,197,170	2.2125	1.261	1.249	1.261	1.238	1.324	5,651,674	1.2735	-4.78%
2013-03-12	0	2.300	2.280	2.300	2.230	2.440	1,605,200	3,694,068	2.3013	1.324	1.312	1.324	1.284	1.404	2,788,831	1.3246	-5.74%
2013-03-11	0	2.440	2.410	2.450	2.400	2.500	398,000	976,320	2.4531	1.404	1.387	1.410	1.381	1.439	691,474	1.4119	-0.81%
2013-03-08	0	2.460	2.460	2.480	2.420	2.520	627,000	1,551,950	2.4752	1.416	1.416	1.427	1.393	1.450	1,089,333	1.4247	0.41%
2013-03-07	0	2.450	2.450	2.470	2.430	2.510	428,000	1,056,100	2.4675	1.410	1.410	1.422	1.399	1.445	743,596	1.4203	-0.81%
2013-03-06	0	2.470	2.460	2.470	2.440	2.530	752,800	1,863,648	2.4756	1.422	1.416	1.422	1.404	1.456	1,307,894	1.4249	-2.37%
2013-03-05	0	2.530	2.500	2.530	2.390	2.540	436,000	1,075,740	2.4673	1.456	1.439	1.456	1.376	1.462	757,495	1.4201	4.55%
2013-03-04	0	2.420	2.400	2.420	2.340	2.490	2,316,000	5,537,260	2.3909	1.393	1.381	1.393	1.347	1.433	4,023,755	1.3761	-4.35%
2013-03-01	0	2.530	2.520	2.540	2.500	2.610	785,000	1,980,760	2.5233	1.456	1.450	1.462	1.439	1.502	1,363,838	1.4523	-1.17%
2013-02-28	0	2.560	2.540	2.560	2.420	2.600	1,602,000	4,076,840	2.5448	1.473	1.462	1.473	1.393	1.497	2,783,271	1.4648	7.11%
2013-02-27	0	2.390	2.370	2.400	2.300	2.440	1,650,000	3,896,420	2.3615	1.376	1.364	1.381	1.324	1.404	2,866,665	1.3592	0.42%
2013-02-26	0	2.380	2.360	2.380	2.360	2.600	2,318,000	5,695,480	2.4571	1.370	1.358	1.370	1.358	1.497	4,027,230	1.4142	-9.16%
2013-02-25	0	2.620	2.620	2.640	2.580	2.700	673,000	1,762,310	2.6186	1.508	1.508	1.520	1.485	1.554	1,169,252	1.5072	0.38%
2013-02-22	0	2.610	2.610	2.620	2.560	2.700	2,364,000	6,152,060	2.6024	1.502	1.502	1.508	1.473	1.554	4,107,149	1.4979	-3.33%
2013-02-21	0	2.700	2.700	2.710	2.670	2.770	2,090,000	5,654,420	2.7055	1.554	1.554	1.560	1.537	1.594	3,631,109	1.5572	-3.57%
2013-02-20	0	2.800	2.760	2.800	2.760	2.830	695,000	1,935,610	2.7851	1.612	1.589	1.612	1.589	1.629	1,207,474	1.6030	-1.75%
2013-02-19	0	2.850	2.800	2.860	2.790	2.860	2,510,000	7,093,980	2.8263	1.640	1.612	1.646	1.606	1.646	4,360,806	1.6268	-0.35%
2013-02-18	0	2.860	2.860	2.870	2.830	2.900	2,120,000	6,055,360	2.8563	1.646	1.646	1.652	1.629	1.669	3,683,230	1.6440	-0.35%
2013-02-15	0	2.870	2.870	2.890	2.800	2.900	1,566,000	4,496,360	2.8712	1.652	1.652	1.663	1.612	1.669	2,720,726	1.6526	0.35%
2013-02-14	0	2.860	2.860	2.870	2.830	2.880	1,862,000	5,305,640	2.8494	1.646	1.646	1.652	1.629	1.658	3,234,988	1.6401	2.88%
2013-02-08	0	2.780	2.760	2.800	2.750	2.820	398,000	1,115,600	2.8030	1.600	1.589	1.612	1.583	1.623	691,474	1.6134	-0.71%
2013-02-07	0	2.800	2.800	2.820	2.780	2.860	1,882,600	5,313,394	2.8224	1.612	1.612	1.623	1.600	1.646	3,270,778	1.6245	-2.10%
2013-02-06	0	2.860	2.860	2.870	2.800	2.950	2,883,842	8,248,302	2.8602	1.646	1.646	1.652	1.612	1.698	5,010,309	1.6463	0.35%
2013-02-05	0	2.850	2.860	2.870	2.750	2.900	2,926,000	8,279,880	2.8298	1.640	1.646	1.652	1.583	1.669	5,083,553	1.6288	1.06%
2013-02-04	0	2.820	2.800	2.810	2.810	2.950	4,063,000	11,724,020	2.8856	1.623	1.612	1.617	1.617	1.698	7,058,946	1.6609	0.71%
2013-02-01	0	2.800	2.800	2.820	2.740	2.850	5,102,000	14,248,760	2.7928	1.612	1.612	1.623	1.577	1.640	8,864,076	1.6075	-0.36%
2013-01-31	0	2.810	2.800	2.820	2.650	2.900	6,876,000	19,297,120	2.8064	1.617	1.612	1.623	1.525	1.669	11,946,175	1.6153	4.07%
2013-01-30	0	2.700	2.690	2.700	2.620	2.750	3,484,000	9,349,980	2.6837	1.554	1.548	1.554	1.508	1.583	6,053,007	1.5447	3.85%
2013-01-29	0	2.600	2.590	2.600	2.580	2.700	3,661,000	9,633,040	2.6313	1.497	1.491	1.497	1.485	1.554	6,360,522	1.5145	-4.06%
2013-01-28	0	2.710	2.690	2.700	2.660	2.800	3,045,000	8,261,140	2.7130	1.560	1.548	1.554	1.531	1.612	5,290,300	1.5616	-2.17%
2013-01-25	0	2.770	2.770	2.790	2.700	3.050	5,630,000	16,011,820	2.8440	1.594	1.594	1.606	1.554	1.756	9,781,409	1.6370	-4.81%
2013-01-24	0	2.910	2.900	2.910	2.720	3.090	12,780,000	37,652,790	2.9462	1.675	1.669	1.675	1.566	1.779	22,203,625	1.6958	6.20%
2013-01-23	0	2.740	2.740	2.750	2.630	2.930	17,087,400	47,505,088	2.7801	1.577	1.577	1.583	1.514	1.686	29,687,184	1.6002	-0.72%
2013-01-22	0	2.760	2.760	2.770	2.220	2.760	21,150,200	53,951,888	2.5509	1.589	1.589	1.594	1.278	1.589	36,745,783	1.4682	21.59%
2013-01-21	0	2.270	2.260	2.270	2.090	2.380	14,851,000	33,631,490	2.2646	1.307	1.301	1.307	1.203	1.370	25,801,724	1.3035	9.13%
2013-01-18	0	2.080	2.080	2.090	2.080	2.170	4,078,000	8,636,470	2.1178	1.197	1.197	1.203	1.197	1.249	7,085,006	1.2190	-1.89%
2013-01-17	0	2.120	2.090	2.130	2.060	2.210	3,364,000	7,218,380	2.1458	1.220	1.203	1.226	1.186	1.272	5,844,522	1.2351	2.91%
2013-01-16	0	2.060	2.060	2.080	1.970	2.070	1,541,247	3,124,154	2.0270	1.186	1.186	1.197	1.134	1.191	2,677,721	1.1667	3.00%
2013-01-15	0	2.000	2.000	2.010	1.950	2.020	1,216,000	2,433,340	2.0011	1.151	1.151	1.157	1.122	1.163	2,112,645	1.1518	0.00%
2013-01-14	0	2.000	1.970	2.000	1.900	2.050	2,344,000	4,696,460	2.0036	1.151	1.134	1.151	1.094	1.180	4,072,402	1.1532	2.04%
2013-01-11	0	1.960	1.950	1.980	1.960	2.080	2,009,200	4,049,018	2.0152	1.128	1.122	1.140	1.128	1.197	3,490,729	1.1599	-1.51%
2013-01-10	0	1.990	1.980	2.000	1.960	2.240	5,559,000	11,353,240	2.0423	1.145	1.140	1.151	1.128	1.289	9,658,055	1.1755	-6.57%
2013-01-09	0	2.130	2.120	2.130	1.800	2.170	8,561,655	17,417,604	2.0344	1.226	1.220	1.226	1.036	1.249	14,874,787	1.1709	18.33%
2013-01-08	0	1.800	1.800	1.810	1.790	1.850	1,514,000	2,744,120	1.8125	1.036	1.036	1.042	1.030	1.065	2,630,382	1.0432	-1.64%
2013-01-07	0	1.830	1.820	1.840	1.730	1.840	6,648,000	11,967,220	1.8001	1.053	1.048	1.059	0.996	1.059	11,550,054	1.0361	7.65%
2013-01-04	0	1.700	1.700	1.710	1.650	1.740	1,871,000	3,154,350	1.6859	0.978	0.978	0.984	0.950	1.002	3,250,625	0.9704	-2.30%
2013-01-03	0	1.740	1.730	1.740	1.580	1.770	6,226,000	10,465,880	1.6810	1.002	0.996	1.002	0.909	1.019	10,816,883	0.9676	9.43%
2013-01-02	0	1.590	1.570	1.590	1.540	1.600	620,000	964,400	1.5555	0.915	0.904	0.915	0.886	0.921	1,077,171	0.8953	-0.62%
2012-12-31	0	1.600	1.550	1.600	1.530	1.600	266,000	416,320	1.5651	0.921	0.892	0.921	0.881	0.921	462,141	0.9009	2.56%
2012-12-28	0	1.560	1.560	1.570	1.510	1.600	864,000	1,347,280	1.5594	0.898	0.898	0.904	0.869	0.921	1,501,090	0.8975	-2.50%
2012-12-27	0	1.600	1.590	1.600	1.590	1.650	772,000	1,247,280	1.6156	0.921	0.915	0.921	0.915	0.950	1,341,252	0.9299	0.00%
2012-12-24	0	1.600	1.580	1.600	1.580	1.610	62,000	99,020	1.5971	0.921	0.909	0.921	0.909	0.927	107,717	0.9193	1.91%
2012-12-21	0	1.570	1.550	1.590	1.570	1.590	32,000	50,280	1.5713	0.904	0.892	0.915	0.904	0.915	55,596	0.9044	0.64%
2012-12-20	0	1.560	1.560	1.590	1.550	1.600	136,000	213,500	1.5699	0.898	0.898	0.915	0.892	0.921	236,283	0.9036	0.65%
2012-12-19	0	1.550	1.550	1.590	1.540	1.560	255,000	395,290	1.5502	0.892	0.892	0.915	0.886	0.898	443,030	0.8922	-1.27%
2012-12-18	0	1.570	1.560	1.580	1.540	1.590	128,000	200,360	1.5653	0.904	0.898	0.909	0.886	0.915	222,384	0.9010	-1.26%
2012-12-17	0	1.590	1.590	1.600	1.570	1.590	192,000	303,520	1.5808	0.915	0.915	0.921	0.904	0.915	333,576	0.9099	-0.62%
2012-12-14	0	1.600	1.580	1.600	1.570	1.600	638,000	1,017,220	1.5944	0.921	0.909	0.921	0.904	0.921	1,108,444	0.9177	0.00%
2012-12-13	0	1.600	1.590	1.600	1.580	1.620	678,000	1,086,560	1.6026	0.921	0.915	0.921	0.909	0.932	1,177,939	0.9224	0.63%
2012-12-12	0	1.590	1.580	1.600	1.580	1.620	158,000	252,120	1.5957	0.915	0.909	0.921	0.909	0.932	274,505	0.9185	1.27%
2012-12-11	0	1.570	1.570	1.590	1.570	1.600	304,000	482,440	1.5870	0.904	0.904	0.915	0.904	0.921	528,161	0.9134	-1.26%
2012-12-10	0	1.590	1.580	1.590	1.580	1.640	616,000	989,880	1.6069	0.915	0.909	0.915	0.909	0.944	1,070,222	0.9249	-2.45%
2012-12-07	0	1.630	1.620	1.630	1.610	1.660	616,000	1,013,740	1.6457	0.938	0.932	0.938	0.927	0.955	1,070,222	0.9472	0.00%
2012-12-06	0	1.630	1.610	1.630	1.610	1.660	710,000	1,162,280	1.6370	0.938	0.927	0.938	0.927	0.955	1,233,535	0.9422	1.24%
2012-12-05	0	1.610	1.610	1.630	1.610	1.630	44,000	71,320	1.6209	0.927	0.927	0.938	0.927	0.938	76,444	0.9330	-0.62%
2012-12-04	0	1.620	1.600	1.620	1.580	1.620	81,000	129,040	1.5931	0.932	0.921	0.932	0.909	0.932	140,727	0.9170	1.89%
2012-12-03	0	1.590	1.590	1.610	1.590	1.640	1,014,784	1,634,458	1.6106	0.915	0.915	0.927	0.915	0.944	1,763,058	0.9271	-1.24%
2012-11-30	0	1.610	1.600	1.650	1.600	1.670	578,000	957,380	1.6564	0.927	0.921	0.950	0.921	0.961	1,004,201	0.9534	-1.83%
2012-11-29	0	1.640	1.640	1.650	1.620	1.670	1,268,400	2,096,860	1.6532	0.944	0.944	0.950	0.932	0.961	2,203,684	0.9515	2.50%
2012-11-28	0	1.600	1.600	1.610	1.590	1.620	290,000	467,900	1.6134	0.921	0.921	0.927	0.915	0.932	503,838	0.9287	-1.23%
2012-11-27	0	1.620	1.600	1.620	1.600	1.660	2,740,000	4,466,130	1.6300	0.932	0.921	0.932	0.921	0.955	4,760,402	0.9382	3.18%
2012-11-26	0	1.570	1.570	1.580	1.560	1.580	288,000	452,980	1.5728	0.904	0.904	0.909	0.898	0.909	500,363	0.9053	0.00%
2012-11-23	0	1.570	1.570	1.580	1.550	1.600	428,000	677,180	1.5822	0.904	0.904	0.909	0.892	0.921	743,596	0.9107	0.64%
2012-11-22	0	1.560	1.560	1.570	1.550	1.560	444,000	690,260	1.5546	0.898	0.898	0.904	0.892	0.898	771,394	0.8948	0.65%
2012-11-21	0	1.550	1.530	1.550	1.520	1.550	190,000	291,080	1.5320	0.892	0.881	0.892	0.875	0.892	330,101	0.8818	0.00%
2012-11-20	0	1.550	1.550	1.560	1.530	1.560	816,000	1,262,640	1.5474	0.892	0.892	0.898	0.881	0.898	1,417,696	0.8906	-0.64%
2012-11-19	0	1.560	1.540	1.560	1.560	1.560	446,000	695,760	1.5600	0.898	0.886	0.898	0.898	0.898	774,868	0.8979	1.96%
2012-11-16	0	1.530	1.530	1.540	1.510	1.550	765,200	1,178,552	1.5402	0.881	0.881	0.886	0.869	0.892	1,329,438	0.8865	1.32%
2012-11-15	0	1.510	1.510	1.530	1.510	1.550	994,000	1,518,100	1.5273	0.869	0.869	0.881	0.869	0.892	1,726,949	0.8791	-3.82%
2012-11-14	0	1.570	1.540	1.570	1.520	1.590	1,692,000	2,614,800	1.5454	0.904	0.886	0.904	0.875	0.915	2,939,635	0.8895	1.29%
2012-11-13	0	1.550	1.540	1.550	1.510	1.550	406,330	623,028	1.5333	0.892	0.886	0.892	0.869	0.892	705,947	0.8825	0.65%
2012-11-12	0	1.540	1.540	1.580	1.530	1.540	736,000	1,132,300	1.5385	0.886	0.886	0.909	0.881	0.886	1,278,706	0.8855	0.65%
2012-11-09	0	1.530	1.520	1.560	1.520	1.550	432,000	661,400	1.5310	0.881	0.875	0.898	0.875	0.892	750,545	0.8812	-1.29%
2012-11-08	0	1.550	1.550	1.570	1.540	1.580	798,000	1,242,660	1.5572	0.892	0.892	0.904	0.886	0.909	1,386,424	0.8963	-1.90%
2012-11-07	0	1.580	1.560	1.580	1.560	1.620	968,000	1,548,520	1.5997	0.909	0.898	0.909	0.898	0.932	1,681,777	0.9208	-1.25%
2012-11-06	0	1.600	1.580	1.600	1.570	1.630	562,000	895,480	1.5934	0.921	0.909	0.921	0.904	0.938	976,404	0.9171	0.63%
2012-11-05	0	1.590	1.590	1.610	1.580	1.650	859,400	1,380,796	1.6067	0.915	0.915	0.927	0.909	0.950	1,493,098	0.9248	1.27%
2012-11-02	0	1.570	1.560	1.570	1.570	1.600	609,600	959,304	1.5737	0.904	0.898	0.904	0.904	0.921	1,059,102	0.9058	0.00%
2012-11-01	0	1.570	1.570	1.610	1.530	1.610	1,046,000	1,659,860	1.5869	0.904	0.904	0.927	0.881	0.927	1,817,292	0.9134	1.95%
2012-10-31	0	1.540	1.530	1.550	1.530	1.580	1,404,000	2,171,700	1.5468	0.886	0.881	0.892	0.881	0.909	2,439,271	0.8903	-1.28%
2012-10-30	0	1.560	1.550	1.560	1.500	1.600	1,108,000	1,731,000	1.5623	0.898	0.892	0.898	0.863	0.921	1,925,009	0.8992	0.65%
2012-10-29	0	1.550	1.550	1.570	1.520	1.570	354,000	550,160	1.5541	0.892	0.892	0.904	0.875	0.904	615,030	0.8945	-0.64%
2012-10-26	0	1.560	1.550	1.570	1.530	1.570	1,367,800	2,121,378	1.5509	0.898	0.892	0.904	0.881	0.904	2,376,379	0.8927	-0.64%
2012-10-25	0	1.570	1.570	1.580	1.550	1.580	2,198,000	3,445,460	1.5675	0.904	0.904	0.909	0.892	0.909	3,818,745	0.9022	0.00%
2012-10-24	0	1.570	1.560	1.570	1.550	1.600	1,860,000	2,917,360	1.5685	0.904	0.898	0.904	0.892	0.921	3,231,513	0.9028	0.64%
2012-10-22	0	1.560	1.560	1.570	1.550	1.600	2,584,000	4,077,600	1.5780	0.898	0.898	0.904	0.892	0.921	4,489,371	0.9083	-1.27%
2012-10-19	0	1.580	1.570	1.600	1.560	1.620	2,510,000	3,969,840	1.5816	0.909	0.904	0.921	0.898	0.932	4,360,806	0.9103	-1.25%
2012-10-18	0	1.600	1.600	1.610	1.560	1.680	4,768,000	7,687,840	1.6124	0.921	0.921	0.927	0.898	0.967	8,283,794	0.9281	-3.03%
2012-10-17	0	1.650	1.650	1.670	1.630	1.680	1,804,000	2,977,020	1.6502	0.950	0.950	0.961	0.938	0.967	3,134,221	0.9498	-0.60%
2012-10-16	0	1.660	1.660	1.670	1.640	1.690	2,730,000	4,524,840	1.6575	0.955	0.955	0.961	0.944	0.973	4,743,028	0.9540	-0.60%
2012-10-15	0	1.670	1.670	1.690	1.590	1.710	4,564,000	7,548,420	1.6539	0.961	0.961	0.973	0.915	0.984	7,929,370	0.9520	5.03%
2012-10-12	0	1.590	1.590	1.600	1.560	1.630	772,000	1,234,760	1.5994	0.915	0.915	0.921	0.898	0.938	1,341,252	0.9206	0.63%
2012-10-11	0	1.580	1.580	1.600	1.560	1.590	791,000	1,242,960	1.5714	0.909	0.909	0.921	0.898	0.915	1,374,262	0.9045	-0.63%
2012-10-10	0	1.590	1.570	1.590	1.550	1.600	924,000	1,459,540	1.5796	0.915	0.904	0.915	0.892	0.921	1,605,332	0.9092	1.27%
2012-10-09	0	1.570	1.560	1.570	1.560	1.620	2,520,000	3,995,180	1.5854	0.904	0.898	0.904	0.898	0.932	4,378,180	0.9125	-1.87%
2012-10-08	0	1.600	1.590	1.600	1.580	1.690	7,488,000	12,149,540	1.6225	0.921	0.915	0.921	0.909	0.973	13,009,448	0.9339	-0.62%
2012-10-05	0	1.610	1.610	1.620	1.480	1.640	12,336,000	19,454,740	1.5771	0.927	0.927	0.932	0.852	0.944	21,432,231	0.9077	5.23%
2012-10-04	0	1.530	1.530	1.540	1.520	1.620	2,068,000	3,188,220	1.5417	0.881	0.881	0.886	0.875	0.932	3,592,887	0.8874	-3.77%
2012-10-03	0	1.590	1.580	1.610	1.580	1.650	745,000	1,196,310	1.6058	0.915	0.909	0.927	0.909	0.950	1,294,343	0.9243	-1.24%
2012-09-28	0	1.610	1.610	1.620	1.550	1.670	2,822,000	4,604,200	1.6315	0.927	0.927	0.932	0.892	0.961	4,902,866	0.9391	3.21%
2012-09-27	0	1.560	1.550	1.560	1.560	1.600	1,522,000	2,411,960	1.5847	0.898	0.892	0.898	0.898	0.921	2,644,281	0.9121	0.65%
2012-09-26	0	1.550	1.540	1.550	1.530	1.670	3,662,000	5,794,340	1.5823	0.892	0.886	0.892	0.881	0.961	6,362,259	0.9107	-3.73%
2012-09-25	0	1.610	1.590	1.610	1.590	1.640	2,366,000	3,781,740	1.5984	0.927	0.915	0.927	0.915	0.944	4,110,624	0.9200	0.62%
2012-09-24	0	1.600	1.590	1.600	1.560	1.630	4,526,000	7,234,300	1.5984	0.921	0.915	0.921	0.898	0.938	7,863,349	0.9200	-1.23%
2012-09-21	0	1.620	1.610	1.620	1.610	1.770	9,304,000	15,710,860	1.6886	0.932	0.927	0.932	0.927	1.019	16,164,517	0.9719	-6.36%
2012-09-20	0	1.730	1.730	1.740	1.730	1.850	9,830,000	17,423,200	1.7725	0.996	0.996	1.002	0.996	1.065	17,078,375	1.0202	-3.89%
2012-09-19	0	1.800	1.780	1.800	1.740	1.900	13,823,000	24,771,030	1.7920	1.036	1.025	1.036	1.002	1.094	24,015,704	1.0315	-2.70%
2012-09-18	0	1.850	1.840	1.850	1.700	1.940	43,575,300	80,074,306	1.8376	1.065	1.059	1.065	0.978	1.117	75,706,542	1.0577	8.82%
2012-09-17	0	1.700	1.690	1.700	1.630	1.740	7,436,000	12,591,280	1.6933	0.978	0.973	0.978	0.938	1.002	12,919,104	0.9746	3.03%
2012-09-14	0	1.650	1.650	1.660	1.550	1.800	24,458,200	41,583,416	1.7002	0.950	0.950	0.955	0.892	1.036	42,493,012	0.9786	7.84%
2012-09-13	0	1.530	1.530	1.550	1.490	1.640	11,402,044	17,666,368	1.5494	0.881	0.881	0.892	0.858	0.944	19,809,601	0.8918	-2.55%
2012-09-12	0	1.570	1.570	1.580	1.550	1.770	30,419,400	51,007,770	1.6768	0.904	0.904	0.909	0.892	1.019	52,849,839	0.9651	-3.68%
2012-09-11	0	1.630	1.630	1.640	1.440	1.660	29,629,400	45,933,186	1.5503	0.938	0.938	0.944	0.829	0.955	51,477,314	0.8923	8.67%
2012-09-10	0	1.500	1.490	1.500	1.180	1.550	23,608,882	33,071,743	1.4008	0.863	0.858	0.863	0.679	0.892	41,017,430	0.8063	25.00%
2012-09-07	0	1.200	1.190	1.200	1.170	1.230	624,400	752,856	1.2057	0.691	0.685	0.691	0.673	0.708	1,084,816	0.6940	0.00%
2012-09-06	0	1.200	1.200	1.210	1.180	1.230	276,000	333,920	1.2099	0.691	0.691	0.696	0.679	0.708	479,515	0.6964	0.00%
2012-09-05	0	1.200	1.170	1.200	1.160	1.200	115,000	133,770	1.1632	0.691	0.673	0.691	0.668	0.691	199,798	0.6695	3.45%
2012-09-04	0	1.160	1.160	1.190	1.160	1.190	292,000	345,220	1.1823	0.668	0.668	0.685	0.668	0.685	507,313	0.6805	-1.69%
2012-09-03	0	1.180	1.180	1.200	1.160	1.220	766,000	913,500	1.1926	0.679	0.679	0.691	0.668	0.702	1,330,828	0.6864	1.72%
2012-08-31	0	1.160	1.160	1.170	1.150	1.200	374,000	440,460	1.1777	0.668	0.668	0.673	0.662	0.691	649,777	0.6779	-3.33%
2012-08-30	0	1.200	1.180	1.200	1.180	1.200	142,000	168,580	1.1872	0.691	0.679	0.691	0.679	0.691	246,707	0.6833	-0.83%
2012-08-29	0	1.210	1.200	1.220	1.200	1.280	1,400,000	1,707,080	1.2193	0.696	0.691	0.702	0.691	0.737	2,432,322	0.7018	-2.42%
2012-08-28	0	1.240	1.250	1.260	1.100	1.270	1,384,000	1,654,360	1.1953	0.714	0.719	0.725	0.633	0.731	2,404,524	0.6880	7.83%
2012-08-27	0	1.150	1.150	1.160	1.150	1.220	550,000	644,300	1.1715	0.662	0.662	0.668	0.662	0.702	955,555	0.6743	-0.86%
2012-08-24	0	1.160	1.150	1.180	1.160	1.160	62,000	71,920	1.1600	0.668	0.662	0.679	0.668	0.668	107,717	0.6677	-2.52%
2012-08-23	0	1.190	1.180	1.190	1.150	1.190	494,000	580,640	1.1754	0.685	0.679	0.685	0.662	0.685	858,262	0.6765	0.85%
2012-08-22	0	1.180	1.170	1.190	1.150	1.180	464,000	543,100	1.1705	0.679	0.673	0.685	0.662	0.679	806,141	0.6737	-0.84%
2012-08-21	0	1.190	1.150	1.190	1.120	1.190	326,000	374,900	1.1500	0.685	0.662	0.685	0.645	0.685	566,384	0.6619	3.48%
2012-08-20	0	1.150	1.130	1.160	1.130	1.200	468,000	534,420	1.1419	0.662	0.650	0.668	0.650	0.691	813,090	0.6573	-1.71%
2012-08-17	0	1.170	1.150	1.170	1.150	1.180	278,000	323,460	1.1635	0.673	0.662	0.673	0.662	0.679	482,990	0.6697	0.86%
2012-08-16	0	1.160	1.150	1.170	1.130	1.190	1,046,000	1,211,020	1.1578	0.668	0.662	0.673	0.650	0.685	1,817,292	0.6664	-2.52%
2012-08-15	0	1.190	1.180	1.190	1.170	1.230	2,358,000	2,819,380	1.1957	0.685	0.679	0.685	0.673	0.708	4,096,725	0.6882	-4.03%
2012-08-14	0	1.240	1.230	1.250	1.210	1.310	1,909,000	2,373,960	1.2436	0.714	0.708	0.719	0.696	0.754	3,316,645	0.7158	-3.12%
2012-08-13	0	1.280	1.260	1.270	1.240	1.400	8,496,000	11,264,620	1.3259	0.737	0.725	0.731	0.714	0.806	14,760,719	0.7631	5.79%
2012-08-10	0	1.210	1.200	1.210	1.150	1.350	9,020,000	11,545,620	1.2800	0.696	0.691	0.696	0.662	0.777	15,671,103	0.7367	1.68%
2012-08-09	0	1.190	1.190	1.200	1.050	1.240	2,785,000	3,254,490	1.1686	0.685	0.685	0.691	0.604	0.714	4,838,583	0.6726	14.42%
2012-08-08	0	1.040	1.040	1.050	1.040	1.070	310,000	322,700	1.0410	0.599	0.599	0.604	0.599	0.616	538,586	0.5992	0.00%
2012-08-07	0	1.040	1.030	1.040	1.040	1.080	784,000	821,240	1.0475	0.599	0.593	0.599	0.599	0.622	1,362,100	0.6029	-3.70%
2012-08-06	0	1.080	1.060	1.080	1.040	1.100	1,370,999	1,471,826	1.0735	0.622	0.610	0.622	0.599	0.633	2,381,936	0.6179	2.86%
2012-08-03	0	1.050	1.050	1.100	1.030	1.060	178,392	187,368	1.0503	0.604	0.604	0.633	0.593	0.610	309,933	0.6045	-1.87%
2012-08-02	0	1.070	1.070	1.100	1.070	1.070	132,000	141,240	1.0700	0.616	0.616	0.633	0.616	0.616	229,333	0.6159	-2.73%
2012-08-01	0	1.100	1.070	1.090	1.070	1.110	404,400	441,952	1.0929	0.633	0.616	0.627	0.616	0.639	702,594	0.6290	2.80%
2012-07-31	0	1.070	1.070	1.090	1.060	1.100	245,800	266,802	1.0854	0.616	0.616	0.627	0.610	0.633	427,046	0.6248	0.00%
2012-07-30	0	1.070	1.060	1.070	1.060	1.100	280,000	306,500	1.0946	0.616	0.610	0.616	0.610	0.633	486,464	0.6301	0.94%
2012-07-27	0	1.060	1.060	1.090	1.050	1.130	642,000	695,160	1.0828	0.610	0.610	0.627	0.604	0.650	1,115,393	0.6232	3.92%
2012-07-26	0	1.020	1.020	1.050	1.010	1.030	232,000	236,480	1.0193	0.587	0.587	0.604	0.581	0.593	403,070	0.5867	0.00%
2012-07-25	0	1.020	1.020	1.060	1.020	1.040	99,771	103,368	1.0361	0.587	0.587	0.610	0.587	0.599	173,339	0.5963	-3.77%
2012-07-24	0	1.060	1.050	1.070	1.060	1.060	164,000	173,840	1.0600	0.610	0.604	0.616	0.610	0.610	284,929	0.6101	0.00%
2012-07-23	0	1.060	1.060	1.080	1.060	1.100	562,000	606,960	1.0800	0.610	0.610	0.622	0.610	0.633	976,404	0.6216	-3.64%
2012-07-20	0	1.100	1.090	1.130	1.060	1.150	666,000	727,860	1.0929	0.633	0.627	0.650	0.610	0.662	1,157,090	0.6290	3.77%
2012-07-19	0	1.060	1.060	1.100	1.050	1.110	536,000	577,000	1.0765	0.610	0.610	0.633	0.604	0.639	931,232	0.6196	0.95%
2012-07-18	0	1.050	1.050	1.080	1.050	1.100	166,000	176,020	1.0604	0.604	0.604	0.622	0.604	0.633	288,404	0.6103	-2.78%
2012-07-17	0	1.080	1.080	1.100	1.080	1.120	697,200	767,804	1.1013	0.622	0.622	0.633	0.622	0.645	1,211,296	0.6339	-3.57%
2012-07-16	0	1.120	1.100	1.120	1.110	1.150	466,000	533,820	1.1455	0.645	0.633	0.645	0.639	0.662	809,616	0.6593	-1.75%
2012-07-13	0	1.140	1.120	1.140	1.130	1.170	1,154,400	1,322,512	1.1456	0.656	0.645	0.656	0.650	0.673	2,005,623	0.6594	0.88%
2012-07-12	0	1.130	1.120	1.130	1.080	1.160	1,126,000	1,265,680	1.1240	0.650	0.645	0.650	0.622	0.668	1,956,282	0.6470	-1.74%
2012-07-11	0	1.150	1.140	1.150	1.070	1.200	1,763,800	1,993,740	1.1304	0.662	0.656	0.662	0.616	0.691	3,064,378	0.6506	1.77%
2012-07-10	0	1.130	1.100	1.130	1.110	1.150	514,000	577,480	1.1235	0.650	0.633	0.650	0.639	0.662	893,010	0.6467	-2.59%
2012-07-09	0	1.160	1.150	1.190	1.150	1.170	300,000	348,400	1.1613	0.668	0.662	0.685	0.662	0.673	521,212	0.6684	-4.13%
2012-07-06	0	1.210	1.200	1.210	1.170	1.210	668,032	797,737	1.1942	0.696	0.691	0.696	0.673	0.696	1,160,621	0.6873	2.54%
2012-07-05	0	1.180	1.140	1.180	1.130	1.190	108,000	126,380	1.1702	0.679	0.656	0.679	0.650	0.685	187,636	0.6735	-3.28%
2012-07-04	0	1.220	1.200	1.220	1.190	1.220	986,000	1,191,660	1.2086	0.702	0.691	0.702	0.685	0.702	1,713,050	0.6956	-0.81%
2012-07-03	0	1.230	1.220	1.240	1.210	1.270	876,000	1,092,960	1.2477	0.708	0.702	0.714	0.696	0.731	1,521,939	0.7181	-0.81%
2012-06-29	0	1.240	1.240	1.280	1.240	1.290	62,000	78,560	1.2671	0.714	0.714	0.737	0.714	0.743	107,717	0.7293	-3.12%
2012-06-28	0	1.280	1.260	1.280	1.240	1.300	420,000	535,520	1.2750	0.737	0.725	0.737	0.714	0.748	729,697	0.7339	2.40%
2012-06-27	0	1.250	1.250	1.300	1.250	1.270	204,000	256,000	1.2549	0.719	0.719	0.748	0.719	0.731	354,424	0.7223	-0.79%
2012-06-26	0	1.260	1.260	1.290	1.230	1.320	454,000	576,520	1.2699	0.725	0.725	0.743	0.708	0.760	788,767	0.7309	-6.67%
2012-06-25	0	1.350	1.340	1.350	1.240	1.370	1,564,000	2,100,380	1.3430	0.777	0.771	0.777	0.714	0.789	2,717,251	0.7730	7.14%
2012-06-22	0	1.260	1.250	1.260	1.230	1.260	354,000	439,220	1.2407	0.725	0.719	0.725	0.708	0.725	615,030	0.7141	-0.79%
2012-06-21	0	1.270	1.260	1.270	1.220	1.270	690,000	856,420	1.2412	0.731	0.725	0.731	0.702	0.731	1,198,787	0.7144	-0.78%
2012-06-20	0	1.280	1.260	1.290	1.240	1.320	483,000	618,134	1.2798	0.737	0.725	0.743	0.714	0.760	839,151	0.7366	1.59%
2012-06-19	0	1.260	1.250	1.270	1.240	1.290	560,000	706,340	1.2613	0.725	0.719	0.731	0.714	0.743	972,929	0.7260	-3.08%
2012-06-18	0	1.300	1.290	1.300	1.230	1.350	1,752,600	2,256,784	1.2877	0.748	0.743	0.748	0.708	0.777	3,044,920	0.7412	-2.26%
2012-06-15	0	1.330	1.300	1.330	1.290	1.330	363,600	475,888	1.3088	0.766	0.748	0.766	0.743	0.766	631,709	0.7533	1.53%
2012-06-14	0	1.310	1.290	1.310	1.300	1.350	1,166,792	1,532,113	1.3131	0.754	0.743	0.754	0.748	0.777	2,027,153	0.7558	-3.68%
2012-06-13	0	1.360	1.350	1.360	1.330	1.380	2,247,000	3,045,000	1.3551	0.783	0.777	0.783	0.766	0.794	3,903,877	0.7800	0.74%
2012-06-12	0	1.350	1.330	1.350	1.300	1.350	583,000	772,760	1.3255	0.777	0.766	0.777	0.748	0.777	1,012,888	0.7629	0.75%
2012-06-11	0	1.340	1.320	1.340	1.280	1.360	1,117,600	1,490,272	1.3335	0.771	0.760	0.771	0.737	0.783	1,941,688	0.7675	4.69%
2012-06-08	0	1.280	1.270	1.280	1.260	1.300	856,112	1,093,226	1.2770	0.737	0.731	0.737	0.725	0.748	1,487,386	0.7350	-1.54%
2012-06-07	0	1.300	1.260	1.300	1.260	1.300	474,600	607,160	1.2793	0.748	0.725	0.748	0.725	0.748	824,557	0.7363	0.00%
2012-06-06	0	1.300	1.260	1.300	1.230	1.310	1,175,600	1,484,726	1.2630	0.748	0.725	0.748	0.708	0.754	2,042,455	0.7269	5.69%
2012-06-05	0	1.230	1.220	1.230	1.220	1.370	1,657,400	2,115,660	1.2765	0.708	0.702	0.708	0.702	0.789	2,879,522	0.7347	-8.89%
2012-06-04	0	1.350	1.340	1.360	1.310	1.450	4,350,200	5,998,124	1.3788	0.777	0.771	0.783	0.754	0.835	7,557,919	0.7936	-2.88%
2012-06-01	0	1.390	1.380	1.390	1.130	1.390	5,006,000	6,619,410	1.3223	0.800	0.794	0.800	0.650	0.800	8,697,288	0.7611	23.01%
2012-05-31	0	1.130	1.120	1.140	1.030	1.150	860,000	963,780	1.1207	0.650	0.645	0.656	0.593	0.662	1,494,141	0.6450	-2.59%
2012-05-30	0	1.160	1.160	1.190	1.160	1.200	474,000	559,060	1.1795	0.668	0.668	0.685	0.668	0.691	823,515	0.6789	-5.69%
2012-05-29	0	1.230	1.220	1.230	1.170	1.260	1,148,000	1,403,520	1.2226	0.708	0.702	0.708	0.673	0.725	1,994,504	0.7037	6.03%
2012-05-28	0	1.160	1.150	1.200	1.160	1.210	567,600	667,756	1.1765	0.668	0.662	0.691	0.668	0.696	986,133	0.6771	-4.13%
2012-05-25	0	1.210	1.200	1.220	1.190	1.220	392,000	471,080	1.2017	0.696	0.691	0.702	0.685	0.702	681,050	0.6917	2.54%
2012-05-24	0	1.180	1.180	1.190	1.180	1.300	2,529,000	3,108,160	1.2290	0.679	0.679	0.685	0.679	0.748	4,393,816	0.7074	-10.61%
2012-05-23	0	1.320	1.300	1.320	1.300	1.390	2,994,200	3,994,974	1.3342	0.760	0.748	0.760	0.748	0.800	5,202,042	0.7680	-5.71%
2012-05-22	0	1.400	1.390	1.400	1.350	1.430	3,240,000	4,515,410	1.3936	0.806	0.800	0.806	0.777	0.823	5,629,088	0.8022	-2.10%
2012-05-21	0	1.430	1.420	1.440	1.390	1.470	3,352,000	4,783,460	1.4270	0.823	0.817	0.829	0.800	0.846	5,823,674	0.8214	0.70%
2012-05-18	0	1.420	1.410	1.420	1.360	1.440	6,698,070	9,504,705	1.4190	0.817	0.812	0.817	0.783	0.829	11,637,045	0.8168	0.00%
2012-05-17	0	1.420	1.400	1.420	1.350	1.450	20,051,800	27,348,768	1.3639	0.817	0.806	0.817	0.777	0.835	34,837,452	0.7850	0.71%
2012-05-16	0	1.410	1.400	1.410	1.350	1.410	3,163,200	4,368,720	1.3811	0.812	0.806	0.812	0.777	0.812	5,495,658	0.7949	0.00%
2012-05-15	0	1.410	1.400	1.410	1.350	1.420	8,736,000	12,162,970	1.3923	0.812	0.806	0.812	0.777	0.817	15,177,689	0.8014	1.44%
2012-05-14	0	1.390	1.370	1.390	1.250	1.400	11,514,400	15,648,816	1.3591	0.800	0.789	0.800	0.719	0.806	20,004,806	0.7823	9.45%
2012-05-11	0	1.270	1.260	1.280	1.200	1.310	3,566,000	4,542,300	1.2738	0.731	0.725	0.737	0.691	0.754	6,195,471	0.7332	0.00%
2012-05-10	0	1.270	1.270	1.280	1.190	1.380	19,157,760	24,902,531	1.2999	0.731	0.731	0.737	0.685	0.794	33,284,171	0.7482	6.72%
2012-05-09	0	1.190	1.170	1.190	0.910	1.200	5,666,600	5,907,820	1.0426	0.685	0.673	0.685	0.524	0.691	9,844,997	0.6001	27.96%
2012-05-08	0	0.930	0.920	0.950	0.920	0.960	1,584,000	1,504,360	0.9497	0.535	0.530	0.547	0.530	0.553	2,751,999	0.5466	-2.11%
2012-05-07	0	0.950	0.930	0.950	0.910	0.980	6,170,000	5,853,980	0.9488	0.547	0.535	0.547	0.524	0.564	10,719,590	0.5461	2.15%
2012-05-04	0	0.930	0.910	0.930	0.860	1.060	9,799,000	9,502,710	0.9698	0.535	0.524	0.535	0.495	0.610	17,024,516	0.5582	0.00%
2012-05-03	0	0.930	0.920	0.930	0.910	1.030	4,046,600	3,899,954	0.9638	0.535	0.530	0.535	0.524	0.593	7,030,453	0.5547	-10.58%
2012-05-02	0	1.040	1.030	1.040	0.750	1.100	14,805,320	14,398,460	0.9725	0.599	0.593	0.599	0.432	0.633	25,722,361	0.5598	48.57%
2012-04-30	0	0.700	0.700	0.710	0.690	0.910	3,151,600	2,452,844	0.7783	0.403	0.403	0.409	0.397	0.524	5,475,504	0.4480	-1.41%
2012-04-27	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2012-04-20	0	0.710	0.710	0.850	0.700	0.700	200,000	140,000	0.7000	0.409	0.409	0.489	0.403	0.403	347,475	0.4029	1.43%
2012-04-19	0	0.700	0.700	0.850	0.700	0.750	67,000	49,290	0.7357	0.403	0.403	0.489	0.403	0.432	116,404	0.4234	-4.11%
2012-04-18	0	0.730	0.730	0.830	0.720	0.720	22,000	15,840	0.7200	0.420	0.420	0.478	0.414	0.414	38,222	0.4144	-2.67%
2012-04-17	0	0.750	0.700	0.780	0.750	0.750	10,000	7,500	0.7500	0.432	0.403	0.449	0.432	0.432	17,374	0.4317	0.00%
2012-04-16	0	0.750	0.750	0.930	0.750	0.750	55,000	41,220	0.7495	0.432	0.432	0.535	0.432	0.432	95,556	0.4314	5.63%
2012-04-13	0	0.710	0.700	0.850	-	-	0	0	-	0.409	0.403	0.489	-	-	0	-	0.00%
2012-04-12	0	0.710	0.670	0.850	-	-	0	0	-	0.409	0.386	0.489	-	-	0	-	0.00%
2012-04-11	0	0.710	0.660	0.710	0.700	0.710	90,000	63,300	0.7033	0.409	0.380	0.409	0.403	0.409	156,364	0.4048	7.58%
2012-04-10	0	0.660	0.630	0.660	-	-	0	0	-	0.380	0.363	0.380	-	-	0	-	0.00%
2012-04-05	0	0.660	0.640	0.730	0.660	0.660	4,000	2,640	0.6600	0.380	0.368	0.420	0.380	0.380	6,949	0.3799	-1.49%
2012-04-03	0	0.670	0.660	0.730	-	-	0	0	-	0.386	0.380	0.420	-	-	0	-	0.00%
2012-04-02	0	0.670	0.660	0.730	-	-	0	0	-	0.386	0.380	0.420	-	-	0	-	0.00%
2012-03-30	0	0.670	0.670	0.720	0.650	0.650	74,000	48,100	0.6500	0.386	0.386	0.414	0.374	0.374	128,566	0.3741	3.08%
2012-03-29	0	0.650	0.640	0.700	-	-	0	0	-	0.374	0.368	0.403	-	-	0	-	0.00%
2012-03-28	0	0.650	0.650	0.700	0.650	0.650	2,000	1,300	0.6500	0.374	0.374	0.403	0.374	0.374	3,475	0.3741	-7.14%
2012-03-27	0	0.700	0.660	0.700	-	-	0	0	-	0.403	0.380	0.403	-	-	0	-	0.00%
2012-03-26	0	0.700	0.660	0.730	-	-	0	0	-	0.403	0.380	0.420	-	-	0	-	0.00%
2012-03-23	0	0.700	0.680	0.730	0.640	0.700	20,400	13,632	0.6682	0.403	0.391	0.420	0.368	0.403	35,442	0.3846	0.00%
2012-03-22	0	0.700	0.690	0.790	-	-	0	0	-	0.403	0.397	0.455	-	-	0	-	0.00%
2012-03-21	0	0.700	0.680	0.790	-	-	0	0	-	0.403	0.391	0.455	-	-	0	-	0.00%
2012-03-20	0	0.700	0.700	0.730	0.700	0.700	2,000	1,400	0.7000	0.403	0.403	0.420	0.403	0.403	3,475	0.4029	-2.78%
2012-03-19	0	0.720	0.680	0.730	-	-	0	0	-	0.414	0.391	0.420	-	-	0	-	0.00%
2012-03-16	0	0.720	0.700	0.740	-	-	0	0	-	0.414	0.403	0.426	-	-	0	-	0.00%
2012-03-15	0	0.720	0.720	0.750	0.700	0.700	8,000	5,600	0.7000	0.414	0.414	0.432	0.403	0.403	13,899	0.4029	-8.86%
2012-03-14	0	0.790	0.700	0.850	-	-	0	0	-	0.455	0.403	0.489	-	-	0	-	0.00%
2012-03-13	0	0.790	0.720	0.850	-	-	0	0	-	0.455	0.414	0.489	-	-	0	-	0.00%
2012-03-12	0	0.790	0.780	0.850	0.790	0.790	20,000	15,800	0.7900	0.455	0.449	0.489	0.455	0.455	34,747	0.4547	5.33%
2012-03-09	0	0.750	0.700	0.850	0.750	0.750	24,000	18,000	0.7500	0.432	0.403	0.489	0.432	0.432	41,697	0.4317	-3.85%
2012-03-08	0	0.780	0.690	0.790	-	-	0	0	-	0.449	0.397	0.455	-	-	0	-	2.63%
2012-03-07	0	0.760	0.780	0.790	0.680	0.680	24,200	16,450	0.6798	0.437	0.449	0.455	0.391	0.391	42,044	0.3913	-3.80%
2012-03-06	0	0.790	0.720	0.790	-	-	0	0	-	0.455	0.414	0.455	-	-	0	-	0.00%
2012-03-05	0	0.790	0.670	0.790	-	-	0	0	-	0.455	0.386	0.455	-	-	0	-	0.00%
2012-03-02	0	0.790	0.680	0.790	-	-	0	0	-	0.455	0.391	0.455	-	-	0	-	0.00%
2012-03-01	0	0.790	0.780	0.790	0.790	0.790	62,300	49,208	0.7899	0.455	0.449	0.455	0.455	0.455	108,238	0.4546	0.00%
2012-02-29	0	0.790	0.780	0.850	-	-	0	0	-	0.455	0.449	0.489	-	-	0	-	0.00%
2012-02-28	0	0.790	0.780	0.830	-	-	0	0	-	0.455	0.449	0.478	-	-	0	-	0.00%
2012-02-27	0	0.790	0.790	0.950	-	-	0	0	-	0.455	0.455	0.547	-	-	0	-	2.60%
2012-02-24	0	0.770	0.750	0.850	0.770	0.890	9,000	7,140	0.7933	0.443	0.432	0.489	0.443	0.512	15,636	0.4566	-1.28%
2012-02-23	0	0.780	0.770	0.780	0.780	0.780	2,000	1,560	0.7800	0.449	0.443	0.449	0.449	0.449	3,475	0.4490	0.00%
2012-02-22	0	0.780	0.780	0.790	0.780	0.780	2,000	1,560	0.7800	0.449	0.449	0.455	0.449	0.449	3,475	0.4490	-1.27%
2012-02-21	0	0.790	0.770	0.880	-	-	0	0	-	0.455	0.443	0.507	-	-	0	-	0.00%
2012-02-20	0	0.790	0.750	0.790	0.790	0.790	12,000	9,480	0.7900	0.455	0.432	0.455	0.455	0.455	20,848	0.4547	1.28%
2012-02-17	0	0.780	0.780	0.800	0.760	0.800	17,800	13,920	0.7820	0.449	0.449	0.460	0.437	0.460	30,925	0.4501	2.63%
2012-02-16	0	0.760	0.760	0.880	0.750	0.750	2,000	1,500	0.7500	0.437	0.437	0.507	0.432	0.432	3,475	0.4317	2.70%
2012-02-15	0	0.740	0.740	0.900	0.740	0.740	5,000	3,650	0.7300	0.426	0.426	0.518	0.426	0.426	8,687	0.4202	-1.33%
2012-02-14	0	0.750	0.750	0.800	0.740	0.800	41,000	31,110	0.7588	0.432	0.432	0.460	0.426	0.460	71,232	0.4367	0.00%
2012-02-13	0	0.750	0.700	0.800	-	-	0	0	-	0.432	0.403	0.460	-	-	0	-	0.00%
2012-02-10	0	0.750	0.750	0.870	0.750	0.750	10,000	7,500	0.7500	0.432	0.432	0.501	0.432	0.432	17,374	0.4317	0.00%
2012-02-09	0	0.750	0.750	0.800	0.750	0.820	38,000	29,780	0.7837	0.432	0.432	0.460	0.432	0.472	66,020	0.4511	0.00%
2012-02-08	0	0.750	0.730	0.820	0.750	0.750	8,000	6,000	0.7500	0.432	0.420	0.472	0.432	0.432	13,899	0.4317	0.00%
2012-02-07	0	0.750	0.700	0.820	-	-	0	0	-	0.432	0.403	0.472	-	-	0	-	0.00%
2012-02-06	0	0.750	0.720	0.800	0.750	0.750	12,600	9,432	0.7486	0.432	0.414	0.460	0.432	0.432	21,891	0.4309	-3.85%
2012-02-03	0	0.780	0.660	0.780	0.770	0.780	8,000	6,220	0.7775	0.449	0.380	0.449	0.443	0.449	13,899	0.4475	13.04%
2012-02-02	0	0.690	0.690	0.700	-	-	10,000	6,800	0.6800	0.397	0.397	0.403	-	-	17,374	0.3914	1.47%
2012-02-01	0	0.680	0.680	0.770	0.680	0.700	38,000	26,140	0.6879	0.391	0.391	0.443	0.391	0.403	66,020	0.3959	-2.86%
2012-01-31	0	0.700	0.670	0.800	0.660	0.700	30,000	20,920	0.6973	0.403	0.386	0.460	0.380	0.403	52,121	0.4014	0.00%
2012-01-30	0	0.700	0.700	0.800	0.680	0.840	277,000	214,170	0.7732	0.403	0.403	0.460	0.391	0.483	481,252	0.4450	4.48%
2012-01-27	0	0.670	0.650	0.840	-	-	0	0	-	0.386	0.374	0.483	-	-	0	-	0.00%
2012-01-26	0	0.670	0.660	0.750	0.660	0.670	56,000	37,360	0.6671	0.386	0.380	0.432	0.380	0.386	97,293	0.3840	6.35%
2012-01-20	0	0.630	0.630	0.660	0.620	0.700	80,000	53,420	0.6678	0.363	0.363	0.380	0.357	0.403	138,990	0.3843	-3.08%
2012-01-19	0	0.650	0.650	0.700	0.610	0.650	714,000	445,760	0.6243	0.374	0.374	0.403	0.351	0.374	1,240,484	0.3593	-8.45%
2012-01-18	0	0.710	0.620	0.850	-	-	0	0	-	0.409	0.357	0.489	-	-	0	-	0.00%
2012-01-17	0	0.710	0.620	0.800	-	-	0	0	-	0.409	0.357	0.460	-	-	0	-	0.00%
2012-01-16	0	0.710	0.710	0.850	-	-	0	0	-	0.409	0.409	0.489	-	-	0	-	0.00%
2012-01-13	0	0.710	0.700	0.850	-	-	0	0	-	0.409	0.403	0.489	-	-	0	-	0.00%
2012-01-12	0	0.710	0.710	0.850	0.700	0.700	2,000	1,400	0.7000	0.409	0.409	0.489	0.403	0.403	3,475	0.4029	-8.97%
2012-01-11	0	0.780	0.780	0.850	0.780	0.810	51,800	41,566	0.8024	0.449	0.449	0.489	0.449	0.466	89,996	0.4619	-8.24%
2012-01-10	0	0.850	0.710	0.850	-	-	0	0	-	0.489	0.409	0.489	-	-	0	-	0.00%
2012-01-09	0	0.850	0.680	0.850	0.850	0.850	18,000	15,300	0.8500	0.489	0.391	0.489	0.489	0.489	31,273	0.4892	2.41%
2012-01-06	0	0.830	0.760	0.830	-	-	0	0	-	0.478	0.437	0.478	-	-	0	-	0.00%
2012-01-05	0	0.830	0.810	0.830	0.830	0.900	184,000	153,840	0.8361	0.478	0.466	0.478	0.478	0.518	319,677	0.4812	0.00%
2012-01-04	0	0.830	0.780	0.830	0.840	0.880	20,120	17,307	0.8602	0.478	0.449	0.478	0.483	0.507	34,956	0.4951	6.41%
2012-01-03	0	0.780	0.750	0.800	-	-	0	0	-	0.449	0.432	0.460	-	-	0	-	0.00%
2011-12-30	0	0.780	0.760	0.780	-	-	0	0	-	0.449	0.437	0.449	-	-	0	-	0.00%
2011-12-29	0	0.780	0.780	0.840	0.780	0.840	29,800	23,670	0.7943	0.449	0.449	0.483	0.449	0.483	51,774	0.4572	-7.14%
2011-12-28	0	0.840	0.710	0.840	0.820	0.850	268,000	226,060	0.8435	0.483	0.409	0.483	0.472	0.489	465,616	0.4855	12.00%
2011-12-23	0	0.750	0.720	0.750	-	-	2,000	1,400	0.7000	0.432	0.414	0.432	-	-	3,475	0.4029	-6.25%
2011-12-22	0	0.800	0.710	0.810	-	-	0	0	-	0.460	0.409	0.466	-	-	0	-	0.00%
2011-12-21	0	0.800	0.710	0.800	-	-	0	0	-	0.460	0.409	0.460	-	-	0	-	-4.76%
2011-12-20	0	0.840	0.700	0.840	0.850	0.850	3,000	2,400	0.8000	0.483	0.403	0.483	0.489	0.489	5,212	0.4605	12.00%
2011-12-19	0	0.750	0.650	0.750	0.750	0.750	40,000	30,000	0.7500	0.432	0.374	0.432	0.432	0.432	69,495	0.4317	0.00%
2011-12-16	0	0.750	0.690	0.790	-	-	0	0	-	0.432	0.397	0.455	-	-	0	-	0.00%
2011-12-15	0	0.750	0.640	0.800	-	-	0	0	-	0.432	0.368	0.460	-	-	0	-	0.00%
2011-12-14	0	0.750	0.700	0.850	0.750	0.750	8,000	6,000	0.7500	0.432	0.403	0.489	0.432	0.432	13,899	0.4317	2.74%
2011-12-13	0	0.730	0.700	0.740	0.730	0.730	4,000	2,920	0.7300	0.420	0.403	0.426	0.420	0.420	6,949	0.4202	2.82%
2011-12-12	0	0.710	0.650	0.730	-	-	0	0	-	0.409	0.374	0.420	-	-	0	-	0.00%
2011-12-09	0	0.710	0.710	0.730	-	-	0	0	-	0.409	0.409	0.420	-	-	0	-	1.43%
2011-12-08	0	0.700	0.650	0.730	0.700	0.710	55,000	38,470	0.6995	0.403	0.374	0.420	0.403	0.409	95,556	0.4026	0.00%
2011-12-07	0	0.700	0.700	0.790	0.700	0.700	76,600	53,596	0.6997	0.403	0.403	0.455	0.403	0.403	133,083	0.4027	7.69%
2011-12-06	0	0.650	0.650	0.800	0.650	0.650	6,000	3,900	0.6500	0.374	0.374	0.460	0.374	0.374	10,424	0.3741	-1.52%
2011-12-05	0	0.660	0.650	0.800	-	-	0	0	-	0.380	0.374	0.460	-	-	0	-	0.00%
2011-12-02	0	0.660	0.660	0.800	-	-	0	0	-	0.380	0.380	0.460	-	-	0	-	1.54%
2011-12-01	0	0.650	0.650	0.680	0.620	0.660	102,400	66,464	0.6491	0.374	0.374	0.391	0.357	0.380	177,907	0.3736	-7.14%
2011-11-30	0	0.700	0.620	0.800	-	-	0	0	-	0.403	0.357	0.460	-	-	0	-	0.00%
2011-11-29	0	0.700	0.650	0.850	-	-	0	0	-	0.403	0.374	0.489	-	-	0	-	0.00%
2011-11-28	0	0.700	0.630	0.770	-	-	0	0	-	0.403	0.363	0.443	-	-	0	-	0.00%
2011-11-25	0	0.700	0.630	0.820	-	-	0	0	-	0.403	0.363	0.472	-	-	0	-	0.00%
2011-11-24	0	0.700	0.650	0.820	-	-	0	0	-	0.403	0.374	0.472	-	-	0	-	0.00%
2011-11-23	0	0.700	0.650	0.800	-	-	0	0	-	0.403	0.374	0.460	-	-	0	-	0.00%
2011-11-22	0	0.700	0.620	0.820	-	-	0	0	-	0.403	0.357	0.472	-	-	0	-	0.00%
2011-11-21	0	0.700	0.630	0.820	-	-	0	0	-	0.403	0.363	0.472	-	-	0	-	0.00%
2011-11-18	0	0.700	0.630	0.820	-	-	0	0	-	0.403	0.363	0.472	-	-	0	-	0.00%
2011-11-17	0	0.700	0.620	0.790	-	-	0	0	-	0.403	0.357	0.455	-	-	0	-	0.00%
2011-11-16	0	0.700	0.620	0.870	-	-	0	0	-	0.403	0.357	0.501	-	-	0	-	0.00%
2011-11-15	0	0.700	0.650	0.850	-	-	0	0	-	0.403	0.374	0.489	-	-	0	-	0.00%
2011-11-14	0	0.700	0.670	0.870	-	-	0	0	-	0.403	0.386	0.501	-	-	0	-	0.00%
2011-11-11	0	0.700	0.620	0.700	-	-	6,000	3,780	0.6300	0.403	0.357	0.403	-	-	10,424	0.3626	0.00%
2011-11-10	0	0.700	0.650	0.700	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2011-11-09	0	0.700	0.670	0.700	-	-	0	0	-	0.403	0.386	0.403	-	-	0	-	0.00%
2011-11-08	0	0.700	0.670	0.700	0.700	0.700	24,000	16,800	0.7000	0.403	0.386	0.403	0.403	0.403	41,697	0.4029	0.00%
2011-11-07	0	0.700	0.700	0.850	-	-	0	0	-	0.403	0.403	0.489	-	-	0	-	0.00%
2011-11-04	0	0.700	0.700	0.870	0.670	0.670	30,000	20,100	0.6700	0.403	0.403	0.501	0.386	0.386	52,121	0.3856	4.48%
2011-11-03	0	0.670	0.600	-	-	-	0	0	-	0.386	0.345	-	-	-	0	-	0.00%
2011-11-02	0	0.670	0.600	0.880	-	-	0	0	-	0.386	0.345	0.507	-	-	0	-	0.00%
2011-11-01	0	0.670	0.650	0.870	0.650	0.670	76,000	49,520	0.6516	0.386	0.374	0.501	0.374	0.386	132,040	0.3750	3.08%
2011-10-31	0	0.650	0.640	0.700	0.650	0.660	18,000	11,720	0.6511	0.374	0.368	0.403	0.374	0.380	31,273	0.3748	-7.14%
2011-10-28	0	0.700	0.650	0.700	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2011-10-27	0	0.700	0.650	0.700	0.700	0.700	3,000	2,000	0.6667	0.403	0.374	0.403	0.403	0.403	5,212	0.3837	0.00%
2011-10-26	0	0.700	0.650	0.700	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2011-10-25	0	0.700	0.650	0.700	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2011-10-24	0	0.700	0.650	0.700	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2011-10-21	0	0.700	0.650	0.700	0.700	0.700	8,000	5,600	0.7000	0.403	0.374	0.403	0.403	0.403	13,899	0.4029	0.00%
2011-10-20	0	0.700	0.700	0.790	0.600	0.700	101,600	63,888	0.6288	0.403	0.403	0.455	0.345	0.403	176,517	0.3619	0.00%
2011-10-19	0	0.700	0.600	0.880	-	-	0	0	-	0.403	0.345	0.507	-	-	0	-	0.00%
2011-10-18	0	0.700	0.600	0.870	-	-	0	0	-	0.403	0.345	0.501	-	-	0	-	0.00%
2011-10-17	0	0.700	0.570	0.880	-	-	0	0	-	0.403	0.328	0.507	-	-	0	-	0.00%
2011-10-14	0	0.700	0.540	0.910	-	-	0	0	-	0.403	0.311	0.524	-	-	0	-	0.00%
2011-10-13	0	0.700	0.570	0.870	-	-	0	0	-	0.403	0.328	0.501	-	-	0	-	0.00%
2011-10-12	0	0.700	0.560	0.870	-	-	0	0	-	0.403	0.322	0.501	-	-	0	-	0.00%
2011-10-11	0	0.700	0.620	0.860	-	-	0	0	-	0.403	0.357	0.495	-	-	0	-	0.00%
2011-10-10	0	0.700	0.640	0.700	0.700	0.700	14,000	9,800	0.7000	0.403	0.368	0.403	0.403	0.403	24,323	0.4029	0.00%
2011-10-07	0	0.700	0.650	0.900	-	-	0	0	-	0.403	0.374	0.518	-	-	0	-	0.00%
2011-10-06	0	0.700	0.660	0.700	-	-	0	0	-	0.403	0.380	0.403	-	-	0	-	0.00%
2011-10-04	0	0.700	0.680	0.750	0.700	0.700	2,000	1,400	0.7000	0.403	0.391	0.432	0.403	0.403	3,475	0.4029	-12.50%
2011-10-03	0	0.800	0.700	0.800	-	-	0	0	-	0.460	0.403	0.460	-	-	0	-	-6.98%
2011-09-30	0	0.860	0.730	0.860	-	-	0	0	-	0.495	0.420	0.495	-	-	0	-	-3.37%
2011-09-28	0	0.890	0.710	0.890	0.900	0.930	8,000	7,260	0.9075	0.512	0.409	0.512	0.518	0.535	13,899	0.5223	11.25%
2011-09-27	0	0.800	0.740	0.840	-	-	0	0	-	0.460	0.426	0.483	-	-	0	-	0.00%
2011-09-26	0	0.800	0.710	0.800	-	-	0	0	-	0.460	0.409	0.460	-	-	0	-	0.00%
2011-09-23	0	0.800	0.780	0.800	-	-	0	0	-	0.460	0.449	0.460	-	-	0	-	0.00%
2011-09-22	0	0.800	0.780	0.810	0.800	0.800	2,000	1,600	0.8000	0.460	0.449	0.466	0.460	0.460	3,475	0.4605	-1.23%
2011-09-21	0	0.810	0.780	0.990	-	-	0	0	-	0.466	0.449	0.570	-	-	0	-	0.00%
2011-09-20	0	0.810	0.630	1.030	-	-	0	0	-	0.466	0.363	0.593	-	-	0	-	0.00%
2011-09-19	0	0.810	0.810	0.970	-	-	0	0	-	0.466	0.466	0.558	-	-	0	-	0.00%
2011-09-16	0	0.810	0.790	0.830	0.810	0.810	14,000	11,340	0.8100	0.466	0.455	0.478	0.466	0.466	24,323	0.4662	-2.41%
2011-09-15	0	0.830	0.760	0.950	0.830	0.830	82,000	68,060	0.8300	0.478	0.437	0.547	0.478	0.478	142,465	0.4777	-3.49%
2011-09-14	0	0.860	0.770	0.860	-	-	1,000	800	0.8000	0.495	0.443	0.495	-	-	1,737	0.4605	-3.37%
2011-09-12	0	0.890	0.760	0.960	-	-	0	0	-	0.512	0.437	0.553	-	-	0	-	0.00%
2011-09-09	0	0.890	0.820	0.890	-	-	0	0	-	0.512	0.472	0.512	-	-	0	-	-2.20%
2011-09-08	0	0.910	0.830	0.910	-	-	0	0	-	0.524	0.478	0.524	-	-	0	-	0.00%
2011-09-07	0	0.910	0.820	0.960	-	-	0	0	-	0.524	0.472	0.553	-	-	0	-	0.00%
2011-09-06	0	0.910	0.800	0.960	-	-	0	0	-	0.524	0.460	0.553	-	-	0	-	0.00%
2011-09-05	0	0.910	0.740	0.910	0.880	0.930	254,000	232,940	0.9171	0.524	0.426	0.524	0.507	0.535	441,293	0.5279	10.98%
2011-09-02	0	0.820	0.770	0.880	-	-	0	0	-	0.472	0.443	0.507	-	-	0	-	0.00%
2011-09-01	0	0.820	0.810	0.880	0.750	0.820	76,000	59,540	0.7834	0.472	0.466	0.507	0.432	0.472	132,040	0.4509	2.50%
2011-08-31	0	0.800	0.790	0.860	-	-	0	0	-	0.460	0.455	0.495	-	-	0	-	0.00%
2011-08-30	0	0.800	0.750	0.880	-	-	0	0	-	0.460	0.432	0.507	-	-	0	-	0.00%
2011-08-29	0	0.800	0.710	0.880	0.800	0.800	82,000	65,600	0.8000	0.460	0.409	0.507	0.460	0.460	142,465	0.4605	0.00%
2011-08-26	0	0.800	0.750	0.840	-	-	0	0	-	0.460	0.432	0.483	-	-	0	-	0.00%
2011-08-25	0	0.800	0.750	0.850	0.800	0.800	16,000	12,800	0.8000	0.460	0.432	0.489	0.460	0.460	27,798	0.4605	-5.88%
2011-08-24	0	0.850	0.850	0.900	0.850	0.850	20,000	17,000	0.8500	0.489	0.489	0.518	0.489	0.489	34,747	0.4892	0.00%
2011-08-23	0	0.850	0.820	0.880	0.850	0.860	174,000	148,440	0.8531	0.489	0.472	0.507	0.489	0.495	302,303	0.4910	-3.41%
2011-08-22	0	0.880	0.760	0.880	-	-	0	0	-	0.507	0.437	0.507	-	-	0	-	-2.22%
2011-08-19	0	0.900	0.810	0.900	0.890	0.930	126,000	115,400	0.9159	0.518	0.466	0.518	0.512	0.535	218,909	0.5272	5.88%
2011-08-18	0	0.850	0.930	0.940	0.850	0.850	14,000	11,900	0.8500	0.489	0.535	0.541	0.489	0.489	24,323	0.4892	0.00%
2011-08-17	0	0.850	0.790	0.850	0.850	0.850	2,000	1,700	0.8500	0.489	0.455	0.489	0.489	0.489	3,475	0.4892	-7.61%
2011-08-16	0	0.920	0.810	0.920	-	-	0	0	-	0.530	0.466	0.530	-	-	0	-	0.00%
2011-08-15	0	0.920	0.820	0.960	0.920	0.920	13,000	11,860	0.9123	0.530	0.472	0.553	0.530	0.530	22,586	0.5251	0.00%
2011-08-12	0	0.920	0.790	0.920	0.810	0.920	22,000	18,040	0.8200	0.530	0.455	0.530	0.466	0.530	38,222	0.4720	3.37%
2011-08-11	0	0.890	0.890	0.900	0.840	0.840	2,000	1,680	0.8400	0.512	0.512	0.518	0.483	0.483	3,475	0.4835	5.95%
2011-08-10	0	0.840	0.810	0.840	0.840	0.850	62,000	52,200	0.8419	0.483	0.466	0.483	0.483	0.489	107,717	0.4846	3.70%
2011-08-09	0	0.810	0.810	0.890	0.790	0.790	2,000	1,580	0.7900	0.466	0.466	0.512	0.455	0.455	3,475	0.4547	-10.99%
2011-08-08	0	0.910	0.790	0.910	0.920	0.920	10,000	9,200	0.9200	0.524	0.455	0.524	0.530	0.530	17,374	0.5295	-3.19%
2011-08-05	0	0.940	0.940	0.950	0.900	0.950	12,000	11,220	0.9350	0.541	0.541	0.547	0.518	0.547	20,848	0.5382	-1.05%
2011-08-04	0	0.950	0.940	0.980	0.950	0.950	30,000	28,500	0.9500	0.547	0.541	0.564	0.547	0.547	52,121	0.5468	1.06%
2011-08-03	0	0.940	0.940	0.970	-	-	0	0	-	0.541	0.541	0.558	-	-	0	-	0.00%
2011-08-02	0	0.940	0.940	0.980	0.940	0.950	48,000	45,160	0.9408	0.541	0.541	0.564	0.541	0.547	83,394	0.5415	-4.08%
2011-08-01	0	0.980	0.940	0.980	0.980	0.980	22,000	21,560	0.9800	0.564	0.541	0.564	0.564	0.564	38,222	0.5641	0.00%
2011-07-29	0	0.980	0.960	0.990	0.980	0.980	6,000	5,880	0.9800	0.564	0.553	0.570	0.564	0.564	10,424	0.5641	1.03%
2011-07-28	0	0.970	0.940	0.980	-	-	0	0	-	0.558	0.541	0.564	-	-	0	-	0.00%
2011-07-27	0	0.970	0.940	0.980	-	-	0	0	-	0.558	0.541	0.564	-	-	0	-	0.00%
2011-07-26	0	0.970	0.940	0.970	0.980	0.980	20,000	19,600	0.9800	0.558	0.541	0.558	0.564	0.564	34,747	0.5641	1.04%
2011-07-25	0	0.960	0.940	0.960	0.930	0.970	230,000	219,700	0.9552	0.553	0.541	0.553	0.535	0.558	399,596	0.5498	1.05%
2011-07-22	0	0.950	0.940	0.950	0.940	0.950	81,000	76,820	0.9484	0.547	0.541	0.547	0.541	0.547	140,727	0.5459	-1.04%
2011-07-21	0	0.960	0.940	0.970	0.940	0.960	13,000	12,280	0.9446	0.553	0.541	0.558	0.541	0.553	22,586	0.5437	2.13%
2011-07-20	0	0.940	0.940	0.950	0.940	0.970	98,000	93,320	0.9522	0.541	0.541	0.547	0.541	0.558	170,263	0.5481	0.00%
2011-07-19	0	0.940	0.850	0.950	0.940	0.940	2,000	1,880	0.9400	0.541	0.489	0.547	0.541	0.541	3,475	0.5410	4.44%
2011-07-18	0	0.900	0.870	0.950	0.850	0.900	26,000	23,300	0.8962	0.518	0.501	0.547	0.489	0.518	45,172	0.5158	-5.26%
2011-07-15	0	0.950	0.910	0.970	-	-	0	0	-	0.547	0.524	0.558	-	-	0	-	0.00%
2011-07-14	0	0.950	0.920	0.950	0.950	0.960	88,000	84,440	0.9595	0.547	0.530	0.547	0.547	0.553	152,889	0.5523	-1.04%
2011-07-13	0	0.960	0.960	0.970	0.920	0.960	83,800	79,786	0.9521	0.553	0.553	0.558	0.530	0.553	145,592	0.5480	1.05%
2011-07-12	0	0.950	0.870	0.950	-	-	0	0	-	0.547	0.501	0.547	-	-	0	-	0.00%
2011-07-11	0	0.950	0.870	0.950	-	-	0	0	-	0.547	0.501	0.547	-	-	0	-	0.00%
2011-07-08	0	0.950	0.870	0.960	0.950	0.950	16,000	15,200	0.9500	0.547	0.501	0.553	0.547	0.547	27,798	0.5468	0.00%
2011-07-07	0	0.950	0.850	0.960	0.950	0.950	16,000	15,200	0.9500	0.547	0.489	0.553	0.547	0.547	27,798	0.5468	4.40%
2011-07-06	0	0.910	0.900	0.910	0.910	1.000	55,000	54,290	0.9871	0.524	0.518	0.524	0.524	0.576	95,556	0.5682	-7.14%
2011-07-05	0	0.980	0.880	0.980	0.960	0.990	120,000	117,080	0.9757	0.564	0.507	0.564	0.553	0.570	208,485	0.5616	16.67%
2011-07-04	0	0.840	0.840	0.970	0.800	0.800	2,000	1,600	0.8000	0.483	0.483	0.558	0.460	0.460	3,475	0.4605	-14.29%
2011-06-30	0	0.980	0.920	1.000	0.960	0.980	55,800	54,122	0.9699	0.564	0.530	0.576	0.553	0.564	96,945	0.5583	1.03%
2011-06-29	0	0.970	0.930	0.990	0.920	0.970	52,000	48,640	0.9354	0.558	0.535	0.570	0.530	0.558	90,343	0.5384	1.04%
2011-06-28	0	0.960	0.960	0.970	0.830	0.980	44,000	41,360	0.9400	0.553	0.553	0.558	0.478	0.564	76,444	0.5410	7.87%
2011-06-27	0	0.890	0.790	0.990	-	-	0	0	-	0.512	0.455	0.570	-	-	0	-	0.00%
2011-06-24	0	0.890	0.790	0.940	0.880	0.890	13,800	12,064	0.8742	0.512	0.455	0.541	0.507	0.512	23,976	0.5032	0.00%
2011-06-23	0	0.890	0.770	0.890	-	-	0	0	-	0.512	0.443	0.512	-	-	0	-	0.00%
2011-06-22	0	0.890	0.750	0.870	0.890	0.890	26,000	23,140	0.8900	0.512	0.432	0.501	0.512	0.512	45,172	0.5123	12.66%
2011-06-21	0	0.790	0.790	0.940	0.780	0.780	30,800	24,008	0.7795	0.455	0.455	0.541	0.449	0.449	53,511	0.4487	-1.25%
2011-06-20	0	0.800	0.800	0.930	0.800	0.800	6,000	4,800	0.8000	0.460	0.460	0.535	0.460	0.460	10,424	0.4605	-4.76%
2011-06-17	0	0.840	0.810	0.840	0.840	0.840	10,000	8,400	0.8400	0.483	0.466	0.483	0.483	0.483	17,374	0.4835	0.00%
2011-06-16	0	0.840	0.810	0.840	0.800	0.900	16,000	13,800	0.8625	0.483	0.466	0.483	0.460	0.518	27,798	0.4964	-9.68%
2011-06-15	0	0.930	0.910	0.930	0.900	0.930	42,000	38,220	0.9100	0.535	0.524	0.535	0.518	0.535	72,970	0.5238	0.00%
2011-06-14	0	0.930	0.930	0.940	0.890	0.890	40,000	35,600	0.8900	0.535	0.535	0.541	0.512	0.512	69,495	0.5123	4.49%
2011-06-13	0	0.890	0.890	0.930	0.740	0.860	28,000	22,200	0.7929	0.512	0.512	0.535	0.426	0.495	48,646	0.4564	11.25%
2011-06-10	0	0.800	0.800	0.810	0.770	0.810	96,000	76,920	0.8013	0.460	0.460	0.466	0.443	0.466	166,788	0.4612	-4.76%
2011-06-09	0	0.840	0.810	0.850	-	-	1,000	750	0.7500	0.483	0.466	0.489	-	-	1,737	0.4317	0.00%
2011-06-08	0	0.840	0.830	0.880	0.840	0.840	2,000	1,680	0.8400	0.483	0.478	0.507	0.483	0.483	3,475	0.4835	-7.69%
2011-06-07	0	0.910	0.840	0.910	0.810	0.940	877,200	735,260	0.8382	0.524	0.483	0.524	0.466	0.541	1,524,023	0.4824	3.41%
2011-06-03	0	0.880	0.880	0.930	0.880	0.960	44,000	39,520	0.8982	0.507	0.507	0.535	0.507	0.553	76,444	0.5170	-2.22%
2011-06-02	0	0.900	0.850	0.980	0.850	0.900	168,000	147,060	0.8754	0.518	0.489	0.564	0.489	0.518	291,879	0.5038	-1.10%
2011-06-01	0	0.910	0.890	0.920	0.910	0.920	319,000	290,800	0.9116	0.524	0.512	0.530	0.524	0.530	554,222	0.5247	1.11%
2011-05-31	0	0.900	0.900	0.920	0.900	0.900	290,000	262,800	0.9062	0.518	0.518	0.530	0.518	0.518	503,838	0.5216	-3.23%
2011-05-30	0	0.930	-	0.930	0.950	0.970	496,000	470,180	0.9479	0.535	-	0.535	0.547	0.558	861,737	0.5456	-3.12%
2011-05-27	0	0.960	0.960	1.010	-	-	0	0	-	0.553	0.553	0.581	-	-	0	-	1.05%
2011-05-26	0	0.950	0.900	0.950	0.950	0.950	180,000	171,000	0.9500	0.547	0.518	0.547	0.547	0.547	312,727	0.5468	-1.04%
2011-05-25	0	0.960	0.900	0.960	-	-	0	0	-	0.553	0.518	0.553	-	-	0	-	-1.03%
2011-05-24	0	0.970	0.970	0.980	-	-	0	0	-	0.558	0.558	0.564	-	-	0	-	7.78%
2011-05-23	0	0.900	0.900	0.950	0.900	0.950	300,000	277,500	0.9250	0.518	0.518	0.547	0.518	0.547	521,212	0.5324	-5.26%
2011-05-20	0	0.950	0.950	0.990	0.950	0.960	30,000	28,700	0.9567	0.547	0.547	0.570	0.547	0.553	52,121	0.5506	-5.00%
2011-05-19	0	1.000	0.960	1.000	1.000	1.000	20,000	20,000	1.0000	0.576	0.553	0.576	0.576	0.576	34,747	0.5756	4.17%
2011-05-18	0	0.960	0.960	1.000	0.960	0.960	44,000	42,240	0.9600	0.553	0.553	0.576	0.553	0.553	76,444	0.5526	0.00%
2011-05-17	0	0.960	0.950	0.960	0.960	0.980	254,000	245,380	0.9661	0.553	0.547	0.553	0.553	0.564	441,293	0.5560	-2.04%
2011-05-16	0	0.980	0.980	0.990	0.980	0.980	30,000	29,400	0.9800	0.564	0.564	0.570	0.564	0.564	52,121	0.5641	0.00%
2011-05-13	0	0.980	0.980	1.010	0.980	1.000	35,000	34,910	0.9974	0.564	0.564	0.581	0.564	0.576	60,808	0.5741	-1.01%
2011-05-12	0	0.990	0.980	0.990	0.990	0.990	30,000	29,700	0.9900	0.570	0.564	0.570	0.570	0.570	52,121	0.5698	0.00%
2011-05-11	0	0.990	0.990	1.000	0.980	0.980	20,000	19,600	0.9800	0.570	0.570	0.576	0.564	0.564	34,747	0.5641	-1.00%
2011-05-09	0	1.000	0.990	1.000	1.000	1.000	52,000	52,000	1.0000	0.576	0.570	0.576	0.576	0.576	90,343	0.5756	0.00%
2011-05-06	0	1.000	0.990	1.030	1.000	1.030	70,000	70,600	1.0086	0.576	0.570	0.593	0.576	0.593	121,616	0.5805	1.01%
2011-05-05	0	0.990	0.990	1.000	0.990	1.000	104,000	103,900	0.9990	0.570	0.570	0.576	0.570	0.576	180,687	0.5750	-1.00%
2011-05-04	0	1.000	1.000	1.010	1.000	1.010	123,216	123,119	0.9992	0.576	0.576	0.581	0.576	0.581	214,072	0.5751	-1.96%
2011-05-03	0	1.020	1.010	1.020	1.020	1.020	62,000	63,240	1.0200	0.587	0.581	0.587	0.587	0.587	107,717	0.5871	0.00%
2011-04-29	0	1.020	1.010	1.030	1.010	1.030	424,000	431,880	1.0186	0.587	0.581	0.593	0.581	0.593	736,646	0.5863	0.00%
2011-04-28	0	1.020	1.020	1.030	1.010	1.030	264,000	269,280	1.0200	0.587	0.587	0.593	0.581	0.593	458,666	0.5871	0.99%
2011-04-27	0	1.010	1.010	1.020	1.010	1.020	306,200	309,916	1.0121	0.581	0.581	0.587	0.581	0.587	531,984	0.5826	-1.94%
2011-04-26	0	1.030	1.020	1.080	1.020	1.030	101,867	104,329	1.0242	0.593	0.587	0.622	0.587	0.593	176,981	0.5895	0.98%
2011-04-21	0	1.020	1.010	1.020	1.020	1.020	100,000	102,000	1.0200	0.587	0.581	0.587	0.587	0.587	173,737	0.5871	0.00%
2011-04-20	0	1.020	1.020	1.030	1.020	1.020	25,000	25,480	1.0192	0.587	0.587	0.593	0.587	0.587	43,434	0.5866	-0.97%
2011-04-19	0	1.030	1.020	1.030	1.020	1.040	83,000	85,320	1.0280	0.593	0.587	0.593	0.587	0.599	144,202	0.5917	0.98%
2011-04-18	0	1.020	1.020	1.030	1.020	1.040	146,000	150,140	1.0284	0.587	0.587	0.593	0.587	0.599	253,656	0.5919	-0.97%
2011-04-15	0	1.030	1.030	1.060	1.020	1.040	300,000	309,000	1.0300	0.593	0.593	0.610	0.587	0.599	521,212	0.5928	3.00%
2011-04-14	0	1.000	1.000	1.100	1.000	1.010	74,000	74,500	1.0068	0.576	0.576	0.633	0.576	0.581	128,566	0.5795	-0.99%
2011-04-13	0	1.010	1.000	1.010	1.010	1.010	50,000	50,500	1.0100	0.581	0.576	0.581	0.581	0.581	86,869	0.5813	0.00%
2011-04-12	0	1.010	1.010	1.030	1.010	1.010	42,000	42,420	1.0100	0.581	0.581	0.593	0.581	0.581	72,970	0.5813	0.00%
2011-04-11	0	1.010	1.010	1.020	1.000	1.030	139,000	139,990	1.0071	0.581	0.581	0.587	0.576	0.593	241,495	0.5797	-1.94%
2011-04-08	0	1.030	1.020	1.030	0.950	1.030	352,800	355,528	1.0077	0.593	0.587	0.593	0.547	0.593	612,945	0.5800	0.98%
2011-04-07	0	1.020	1.020	1.030	1.020	1.030	142,000	145,340	1.0235	0.587	0.587	0.593	0.587	0.593	246,707	0.5891	0.00%
2011-04-06	0	1.020	1.020	1.040	1.020	1.020	23,805	24,301	1.0208	0.587	0.587	0.599	0.587	0.587	41,358	0.5876	-4.67%
2011-04-04	0	1.070	1.020	1.070	1.070	1.120	45,000	49,150	1.0922	0.616	0.587	0.616	0.616	0.645	78,182	0.6287	4.90%
2011-04-01	0	1.020	1.010	1.040	1.010	1.030	71,000	71,980	1.0138	0.587	0.581	0.599	0.581	0.593	123,353	0.5835	-1.92%
2011-03-31	0	1.040	1.010	1.040	1.000	1.040	225,851	231,082	1.0232	0.599	0.581	0.599	0.576	0.599	392,387	0.5889	0.00%
2011-03-30	0	1.040	1.010	1.040	1.010	1.040	22,600	23,402	1.0355	0.599	0.581	0.599	0.581	0.599	39,265	0.5960	4.00%
2011-03-29	0	1.000	1.000	1.030	1.000	1.010	190,000	190,900	1.0047	0.576	0.576	0.593	0.576	0.581	330,101	0.5783	0.00%
2011-03-28	0	1.000	1.000	1.040	1.000	1.010	100,000	100,500	1.0050	0.576	0.576	0.599	0.576	0.581	173,737	0.5785	-2.91%
2011-03-25	0	1.030	1.000	1.030	1.000	1.040	227,000	232,170	1.0228	0.593	0.576	0.593	0.576	0.599	394,384	0.5887	3.00%
2011-03-24	0	1.000	1.000	1.040	0.960	1.020	574,000	576,640	1.0046	0.576	0.576	0.599	0.553	0.587	997,252	0.5782	-3.85%
2011-03-23	0	1.040	1.010	1.040	1.010	1.040	121,500	125,030	1.0291	0.599	0.581	0.599	0.581	0.599	211,091	0.5923	2.97%
2011-03-22	0	1.010	1.010	1.040	1.010	1.040	380,000	390,700	1.0282	0.581	0.581	0.599	0.581	0.599	660,202	0.5918	-1.94%
2011-03-21	0	1.030	1.020	1.070	1.020	1.040	212,000	218,640	1.0313	0.593	0.587	0.616	0.587	0.599	368,323	0.5936	0.00%
2011-03-18	0	1.030	1.030	1.090	1.020	1.100	86,000	89,240	1.0377	0.593	0.593	0.627	0.587	0.633	149,414	0.5973	-8.04%
2011-03-17	0	1.120	1.120	1.130	-	-	0	0	-	0.645	0.645	0.650	-	-	0	-	9.80%
2011-03-16	0	1.020	1.020	1.130	1.020	1.050	120,000	123,300	1.0275	0.587	0.587	0.650	0.587	0.604	208,485	0.5914	0.00%
2011-03-15	0	1.020	1.020	1.030	1.020	1.040	206,000	212,720	1.0326	0.587	0.587	0.593	0.587	0.599	357,899	0.5944	-1.92%
2011-03-14	0	1.040	1.040	1.130	1.040	1.050	72,000	75,480	1.0483	0.599	0.599	0.650	0.599	0.604	125,091	0.6034	-5.45%
2011-03-11	0	1.100	1.050	1.100	1.050	1.100	178,000	189,500	1.0646	0.633	0.604	0.633	0.604	0.633	309,252	0.6128	0.00%
2011-03-10	0	1.100	1.070	1.150	1.080	1.100	302,000	328,480	1.0877	0.633	0.616	0.662	0.622	0.633	524,687	0.6260	0.00%
2011-03-09	0	1.100	1.100	1.140	1.100	1.100	90,000	99,000	1.1000	0.633	0.633	0.656	0.633	0.633	156,364	0.6331	0.92%
2011-03-08	0	1.090	1.090	1.140	1.090	1.140	133,000	146,730	1.1032	0.627	0.627	0.656	0.627	0.656	231,071	0.6350	-5.22%
2011-03-07	0	1.150	1.150	1.160	1.090	1.110	60,000	65,740	1.0957	0.662	0.662	0.668	0.627	0.639	104,242	0.6306	3.60%
2011-03-04	0	1.110	1.150	1.160	1.110	1.140	191,000	214,720	1.1242	0.639	0.662	0.668	0.639	0.656	331,838	0.6471	0.91%
2011-03-03	0	1.100	1.100	1.150	1.100	1.130	201,200	224,384	1.1152	0.633	0.633	0.662	0.633	0.650	349,559	0.6419	0.00%
2011-03-02	0	1.100	1.100	1.200	1.080	1.200	109,000	129,830	1.1911	0.633	0.633	0.691	0.622	0.691	189,374	0.6856	-7.56%
2011-03-01	0	1.190	1.190	1.200	1.060	1.090	210,000	225,900	1.0757	0.685	0.685	0.691	0.610	0.627	364,848	0.6192	16.67%
2011-02-28	0	1.020	1.010	1.100	1.020	1.030	86,000	88,280	1.0265	0.587	0.581	0.633	0.587	0.593	149,414	0.5908	-7.27%
2011-02-25	0	1.100	1.050	1.100	1.100	1.100	132,000	145,200	1.1000	0.633	0.604	0.633	0.633	0.633	229,333	0.6331	0.00%
2011-02-24	0	1.100	1.100	1.150	1.040	1.050	180,000	188,400	1.0467	0.633	0.633	0.662	0.599	0.604	312,727	0.6024	3.77%
2011-02-23	0	1.060	1.060	1.120	1.050	1.060	98,392	104,084	1.0579	0.610	0.610	0.645	0.604	0.610	170,944	0.6089	-0.93%
2011-02-22	0	1.070	1.060	1.130	1.050	1.080	144,000	154,100	1.0701	0.616	0.610	0.650	0.604	0.622	250,182	0.6160	-0.93%
2011-02-21	0	1.080	1.080	1.120	1.000	1.130	293,000	319,820	1.0915	0.622	0.622	0.645	0.576	0.650	509,050	0.6283	-6.09%
2011-02-18	0	1.150	1.140	1.200	1.150	1.150	80,000	92,000	1.1500	0.662	0.656	0.691	0.662	0.662	138,990	0.6619	-1.71%
2011-02-17	0	1.170	1.170	1.200	1.140	1.170	90,400	104,240	1.1531	0.673	0.673	0.691	0.656	0.673	157,059	0.6637	2.63%
2011-02-16	0	1.140	1.120	1.180	1.130	1.180	48,000	54,960	1.1450	0.656	0.645	0.679	0.650	0.679	83,394	0.6590	-2.56%
2011-02-15	0	1.170	1.190	1.210	1.120	1.170	22,000	25,260	1.1482	0.673	0.685	0.696	0.645	0.673	38,222	0.6609	-1.68%
2011-02-14	0	1.190	1.130	1.190	1.100	1.230	18,168	20,973	1.1544	0.685	0.650	0.685	0.633	0.708	31,565	0.6644	-0.83%
2011-02-11	0	1.200	1.110	1.210	-	-	0	0	-	0.691	0.639	0.696	-	-	0	-	0.00%
2011-02-10	0	1.200	1.010	1.220	-	-	0	0	-	0.691	0.581	0.702	-	-	0	-	0.00%
2011-02-09	0	1.200	1.050	1.220	1.200	1.200	10,000	12,000	1.2000	0.691	0.604	0.702	0.691	0.691	17,374	0.6907	-2.44%
2011-02-08	0	1.230	-	1.230	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2011-02-07	0	1.230	1.170	1.230	-	-	0	0	-	0.708	0.673	0.708	-	-	0	-	0.00%
2011-02-02	0	1.230	1.180	1.240	-	-	0	0	-	0.708	0.679	0.714	-	-	0	-	0.00%
2011-02-01	0	1.230	1.160	1.230	1.230	1.230	50,000	61,500	1.2300	0.708	0.668	0.708	0.708	0.708	86,869	0.7080	0.00%
2011-01-31	0	1.230	1.150	1.230	1.230	1.230	6,000	7,380	1.2300	0.708	0.662	0.708	0.708	0.708	10,424	0.7080	5.13%
2011-01-28	0	1.170	1.170	1.220	1.170	1.170	4,000	4,680	1.1700	0.673	0.673	0.702	0.673	0.673	6,949	0.6734	-4.10%
2011-01-27	0	1.220	1.170	1.220	1.120	1.230	162,000	192,200	1.1864	0.702	0.673	0.702	0.645	0.708	281,454	0.6829	0.00%
2011-01-26	0	1.220	1.190	1.220	1.190	1.220	41,000	49,450	1.2061	0.702	0.685	0.702	0.685	0.702	71,232	0.6942	0.83%
2011-01-25	0	1.210	1.160	1.210	1.220	1.220	8,000	9,760	1.2200	0.696	0.668	0.696	0.702	0.702	13,899	0.7022	0.83%
2011-01-24	0	1.200	1.180	1.200	1.200	1.200	106,000	127,200	1.2000	0.691	0.679	0.691	0.691	0.691	184,162	0.6907	0.00%
2011-01-21	0	1.200	1.200	1.240	1.190	1.190	130,000	154,700	1.1900	0.691	0.691	0.714	0.685	0.685	225,858	0.6849	0.84%
2011-01-20	0	1.190	1.190	1.270	1.190	1.200	88,000	105,720	1.2014	0.685	0.685	0.731	0.685	0.691	152,889	0.6915	-1.65%
2011-01-19	0	1.210	1.200	1.270	1.200	1.210	97,000	117,000	1.2062	0.696	0.691	0.731	0.691	0.696	168,525	0.6943	-5.47%
2011-01-18	0	1.280	1.200	1.280	1.160	1.280	244,000	293,300	1.2020	0.737	0.691	0.737	0.668	0.737	423,919	0.6919	4.07%
2011-01-17	0	1.230	1.220	1.250	1.230	1.270	149,000	186,900	1.2544	0.708	0.702	0.719	0.708	0.731	258,869	0.7220	-5.38%
2011-01-14	0	1.300	1.270	1.300	1.240	1.320	308,000	394,990	1.2824	0.748	0.731	0.748	0.714	0.760	535,111	0.7381	-4.41%
2011-01-13	0	1.360	1.340	1.390	1.360	1.360	20,000	27,200	1.3600	0.783	0.771	0.800	0.783	0.783	34,747	0.7828	-2.16%
2011-01-12	0	1.390	1.360	1.390	1.360	1.390	74,000	101,900	1.3770	0.800	0.783	0.800	0.783	0.800	128,566	0.7926	-0.71%
2011-01-11	0	1.400	1.350	1.400	1.330	1.400	180,000	247,220	1.3734	0.806	0.777	0.806	0.766	0.806	312,727	0.7905	3.70%
2011-01-10	0	1.350	1.340	1.380	1.340	1.400	167,800	227,524	1.3559	0.777	0.771	0.794	0.771	0.806	291,531	0.7804	-3.57%
2011-01-07	0	1.400	1.380	1.430	1.400	1.430	116,000	164,160	1.4152	0.806	0.794	0.823	0.806	0.823	201,535	0.8145	-2.10%
2011-01-06	0	1.430	1.400	1.440	1.400	1.430	389,800	548,544	1.4072	0.823	0.806	0.829	0.806	0.823	677,228	0.8100	-0.69%
2011-01-05	0	1.440	1.430	1.440	1.400	1.500	371,200	542,886	1.4625	0.829	0.823	0.829	0.806	0.863	644,913	0.8418	-2.70%
2011-01-04	0	1.480	1.440	1.480	1.430	1.480	184,000	267,880	1.4559	0.852	0.829	0.852	0.823	0.852	319,677	0.8380	1.37%
2011-01-03	0	1.460	1.450	1.460	1.430	1.510	107,433,286	107,564,176	1.0012	0.840	0.835	0.840	0.823	0.869	186,651,671	0.5763	-5.19%
2010-12-31	0	1.540	1.510	1.580	1.480	1.590	578,200	891,790	1.5424	0.886	0.869	0.909	0.852	0.915	1,004,549	0.8878	13.24%
2010-12-30	0	1.360	1.360	1.380	1.360	1.380	89,392	123,227	1.3785	0.783	0.783	0.794	0.783	0.794	155,307	0.7934	0.74%
2010-12-29	0	1.350	1.310	1.350	1.300	1.350	371,960	494,549	1.3296	0.777	0.754	0.777	0.748	0.777	646,233	0.7653	2.27%
2010-12-28	0	1.320	1.320	1.330	1.300	1.340	245,200	323,736	1.3203	0.760	0.760	0.766	0.748	0.771	426,004	0.7599	-2.94%
2010-12-24	0	1.360	1.330	1.400	1.330	1.500	92,400	125,560	1.3589	0.783	0.766	0.806	0.766	0.863	160,533	0.7821	-1.45%
2010-12-23	0	1.380	1.370	1.400	1.290	1.590	314,600	461,366	1.4665	0.794	0.789	0.806	0.743	0.915	546,577	0.8441	7.81%
2010-12-22	0	1.280	1.250	1.280	1.290	1.290	65,000	83,810	1.2894	0.737	0.719	0.737	0.743	0.743	112,929	0.7421	-1.54%
2010-12-21	0	1.300	1.300	1.310	1.290	1.400	408,000	527,120	1.2920	0.748	0.748	0.754	0.743	0.806	708,848	0.7436	0.78%
2010-12-20	0	1.290	1.160	1.290	1.120	1.290	132,184	150,829	1.1411	0.743	0.668	0.743	0.645	0.743	229,653	0.6568	-5.84%
2010-12-17	0	1.370	1.360	1.390	1.350	1.410	214,700	298,475	1.3902	0.789	0.783	0.800	0.777	0.812	373,014	0.8002	-2.84%
2010-12-16	0	1.410	1.400	1.450	1.400	1.470	97,200	139,622	1.4364	0.812	0.806	0.835	0.806	0.846	168,873	0.8268	-2.08%
2010-12-15	0	1.440	1.420	1.440	1.400	1.500	54,400	78,684	1.4464	0.829	0.817	0.829	0.806	0.863	94,513	0.8325	-4.64%
2010-12-14	0	1.510	1.480	1.510	1.450	1.600	96,176	145,549	1.5134	0.869	0.852	0.869	0.835	0.921	167,094	0.8711	-0.66%
2010-12-13	0	1.520	1.520	1.580	1.520	1.530	98,949	151,238	1.5284	0.875	0.875	0.909	0.875	0.881	171,911	0.8797	0.66%
2010-12-10	0	1.510	1.490	1.580	-	-	0	0	-	0.869	0.858	0.909	-	-	0	-	0.00%
2010-12-09	0	1.510	1.480	1.600	1.460	1.600	57,200	85,960	1.5028	0.869	0.852	0.921	0.840	0.921	99,378	0.8650	0.00%
2010-12-08	0	1.510	1.500	1.510	1.520	1.640	137,600	212,792	1.5465	0.869	0.863	0.869	0.875	0.944	239,062	0.8901	-7.93%
2010-12-07	0	1.640	1.550	1.650	1.530	1.650	423,000	676,106	1.5984	0.944	0.892	0.950	0.881	0.950	734,909	0.9200	7.19%
2010-12-06	0	1.530	1.530	1.550	1.500	1.600	392,200	611,918	1.5602	0.881	0.881	0.892	0.863	0.921	681,398	0.8980	-1.92%
2010-12-03	0	0.156	0.156	0.158	0.147	0.168	13,564,800	2,176,178	0.1604	0.898	0.898	0.909	0.846	0.967	2,356,711	0.9234	3.31%
2010-12-02	0	0.151	0.150	0.151	0.148	0.157	11,314,000	1,727,290	0.1527	0.869	0.863	0.869	0.852	0.904	1,965,664	0.8787	-3.82%
2010-12-01	0	0.157	0.157	0.158	0.151	0.173	14,144,000	2,208,194	0.1561	0.904	0.904	0.909	0.869	0.996	2,457,340	0.8986	-3.68%
2010-11-30	0	0.163	0.162	0.163	0.126	0.191	57,672,000	10,004,946	0.1735	0.938	0.932	0.938	0.725	1.099	10,019,777	0.9985	24.43%
2010-11-29	0	0.131	0.130	0.132	0.122	0.138	5,026,000	638,070	0.1270	0.754	0.748	0.760	0.702	0.794	873,204	0.7307	-5.07%
2010-11-26	0	0.138	0.138	0.142	0.138	0.156	4,236,000	609,756	0.1439	0.794	0.794	0.817	0.794	0.898	735,951	0.8285	-8.00%
2010-11-25	0	0.150	0.149	0.150	0.150	0.153	2,808,000	423,708	0.1509	0.863	0.858	0.863	0.863	0.881	487,854	0.8685	-1.96%
2010-11-24	0	0.153	0.150	0.153	0.150	0.153	526,000	79,902	0.1519	0.881	0.863	0.881	0.863	0.881	91,386	0.8743	0.00%
2010-11-23	0	0.153	0.153	0.156	0.153	0.159	2,954,000	458,902	0.1553	0.881	0.881	0.898	0.881	0.915	513,220	0.8942	0.00%
2010-11-22	0	0.153	0.153	0.162	0.152	0.165	1,652,000	253,506	0.1535	0.881	0.881	0.932	0.875	0.950	287,014	0.8833	-3.16%
2010-11-19	0	0.158	0.158	0.160	0.158	0.170	2,500,000	402,090	0.1608	0.909	0.909	0.921	0.909	0.978	434,343	0.9257	-1.86%
2010-11-18	0	0.161	0.161	0.163	0.156	0.161	1,612,000	253,664	0.1574	0.927	0.927	0.938	0.898	0.927	280,064	0.9057	3.21%
2010-11-17	0	0.156	0.152	0.162	0.151	0.167	800,000	126,150	0.1577	0.898	0.875	0.932	0.869	0.961	138,990	0.9076	-2.50%
2010-11-16	0	0.160	0.160	0.166	0.160	0.172	3,704,000	616,460	0.1664	0.921	0.921	0.955	0.921	0.990	643,523	0.9579	-3.03%
2010-11-15	0	0.165	0.165	0.168	0.163	0.180	8,166,000	1,393,346	0.1706	0.950	0.950	0.967	0.938	1.036	1,418,739	0.9821	0.61%
2010-11-12	0	0.164	0.163	0.164	0.150	0.188	19,182,000	3,196,680	0.1666	0.944	0.938	0.944	0.863	1.082	3,332,629	0.9592	8.61%
2010-11-11	0	0.151	0.150	0.151	0.150	0.169	12,962,000	2,048,554	0.1580	0.869	0.863	0.869	0.863	0.973	2,251,983	0.9097	-8.48%
2010-11-10	0	0.165	0.165	0.169	0.161	0.191	38,416,000	6,796,090	0.1769	0.950	0.950	0.973	0.927	1.099	6,674,291	1.0182	0.00%
2010-11-09	0	0.165	0.165	0.166	0.120	0.195	104,769,200	17,489,802	0.1669	0.950	0.950	0.955	0.691	1.122	18,202,316	0.9609	39.83%
2010-11-08	0	0.118	0.116	0.118	0.110	0.119	10,314,000	1,175,168	0.1139	0.679	0.668	0.679	0.633	0.685	1,791,926	0.6558	8.26%
2010-11-05	0	0.109	0.107	0.109	0.105	0.109	1,882,000	201,452	0.1070	0.627	0.616	0.627	0.604	0.627	326,974	0.6161	3.81%
2010-11-04	0	0.105	0.105	0.107	0.105	0.106	620,000	65,600	0.1058	0.604	0.604	0.616	0.604	0.610	107,717	0.6090	-2.78%
2010-11-03	0	0.108	0.106	0.108	0.105	0.108	1,556,000	166,680	0.1071	0.622	0.610	0.622	0.604	0.622	270,335	0.6166	2.86%
2010-11-02	0	0.105	0.105	0.107	0.103	0.105	870,000	90,080	0.1035	0.604	0.604	0.616	0.593	0.604	151,151	0.5960	-3.67%
2010-11-01	0	0.109	0.105	0.109	0.104	0.109	1,370,000	147,380	0.1076	0.627	0.604	0.627	0.599	0.627	238,020	0.6192	4.81%
2010-10-29	0	0.104	0.104	0.106	0.103	0.106	780,000	81,890	0.1050	0.599	0.599	0.610	0.593	0.610	135,515	0.6043	-1.89%
2010-10-28	0	0.106	0.106	0.108	0.106	0.108	320,000	34,526	0.1079	0.610	0.610	0.622	0.610	0.622	55,596	0.6210	0.00%
2010-10-27	0	0.106	0.105	0.108	0.105	0.106	1,259,000	132,912	0.1056	0.610	0.604	0.622	0.604	0.610	218,735	0.6076	-0.93%
2010-10-26	0	0.107	0.105	0.107	0.104	0.107	378,000	40,088	0.1061	0.616	0.604	0.616	0.599	0.616	65,673	0.6104	3.88%
2010-10-25	0	0.103	0.103	0.107	0.101	0.103	304,000	30,712	0.1010	0.593	0.593	0.616	0.581	0.593	52,816	0.5815	-1.90%
2010-10-22	0	0.105	0.104	0.105	0.105	0.106	154,000	16,234	0.1054	0.604	0.599	0.604	0.604	0.610	26,756	0.6068	0.00%
2010-10-21	0	0.105	0.105	0.108	0.105	0.111	1,070,000	116,322	0.1087	0.604	0.604	0.622	0.604	0.639	185,899	0.6257	-2.78%
2010-10-20	0	0.108	0.103	0.108	0.103	0.108	410,000	43,852	0.1070	0.622	0.593	0.622	0.593	0.622	71,232	0.6156	4.85%
2010-10-19	0	0.103	0.103	0.108	0.103	0.106	562,682	58,549	0.1041	0.593	0.593	0.622	0.593	0.610	97,759	0.5989	-5.50%
2010-10-18	0	0.109	0.103	0.109	0.101	0.110	1,652,000	180,216	0.1091	0.627	0.593	0.627	0.581	0.633	287,014	0.6279	3.81%
2010-10-15	0	0.105	0.105	0.107	-	-	100,000	10,400	0.1040	0.604	0.604	0.616	-	-	17,374	0.5986	0.96%
2010-10-14	0	0.104	0.104	0.109	0.101	0.104	770,000	78,716	0.1022	0.599	0.599	0.627	0.581	0.599	133,778	0.5884	-2.80%
2010-10-13	0	0.107	0.107	0.108	0.105	0.107	1,080,000	113,784	0.1054	0.616	0.616	0.622	0.604	0.616	187,636	0.6064	0.94%
2010-10-12	0	0.106	0.106	0.108	0.105	0.109	1,682,000	181,582	0.1080	0.610	0.610	0.622	0.604	0.627	292,226	0.6214	-0.93%
2010-10-11	0	0.107	0.107	0.109	0.106	0.109	1,150,000	124,800	0.1085	0.616	0.616	0.627	0.610	0.627	199,798	0.6246	-0.93%
2010-10-08	0	0.108	0.105	0.108	0.106	0.108	2,228,000	238,394	0.1070	0.622	0.604	0.622	0.610	0.622	387,087	0.6159	2.86%
2010-10-07	0	0.105	0.105	0.108	0.105	0.108	1,526,000	162,420	0.1064	0.604	0.604	0.622	0.604	0.622	265,123	0.6126	-2.78%
2010-10-06	0	0.108	0.105	0.108	0.104	0.108	1,476,000	156,634	0.1061	0.622	0.604	0.622	0.599	0.622	256,436	0.6108	4.85%
2010-10-05	0	0.103	0.103	0.105	0.103	0.105	700,000	72,300	0.1033	0.593	0.593	0.604	0.593	0.604	121,616	0.5945	-0.96%
2010-10-04	0	0.104	0.104	0.108	0.104	0.105	2,866,000	298,864	0.1043	0.599	0.599	0.622	0.599	0.604	497,931	0.6002	0.00%
2010-09-30	0	0.104	0.102	0.104	0.104	0.104	600,000	62,400	0.1040	0.599	0.587	0.599	0.599	0.599	104,242	0.5986	-0.95%
2010-09-29	0	0.105	0.103	0.105	0.103	0.105	1,146,000	119,934	0.1047	0.604	0.593	0.604	0.593	0.604	199,103	0.6024	5.00%
2010-09-28	0	0.100	0.100	0.103	0.099	0.101	1,504,000	150,650	0.1002	0.576	0.576	0.593	0.570	0.581	261,301	0.5765	-4.76%
2010-09-27	0	0.105	0.101	0.105	0.103	0.105	220,000	22,980	0.1045	0.604	0.581	0.604	0.593	0.604	38,222	0.6012	1.94%
2010-09-24	0	0.103	0.101	0.103	0.101	0.104	1,040,000	106,280	0.1022	0.593	0.581	0.593	0.581	0.599	180,687	0.5882	-0.96%
2010-09-22	0	0.104	0.104	0.105	0.104	0.105	430,000	45,050	0.1048	0.599	0.599	0.604	0.599	0.604	74,707	0.6030	0.00%
2010-09-21	0	0.104	0.101	0.104	0.101	0.104	180,000	18,330	0.1018	0.599	0.581	0.599	0.581	0.599	31,273	0.5861	-0.95%
2010-09-20	0	0.105	0.101	0.105	0.103	0.105	52,000	5,360	0.1031	0.604	0.581	0.604	0.593	0.604	9,034	0.5933	5.00%
2010-09-17	0	0.100	0.100	0.103	0.100	0.103	310,000	31,900	0.1029	0.576	0.576	0.593	0.576	0.593	53,859	0.5923	0.00%
2010-09-16	0	0.100	0.100	0.102	0.100	0.100	270,000	27,000	0.1000	0.576	0.576	0.587	0.576	0.576	46,909	0.5756	0.00%
2010-09-15	0	0.100	0.099	0.101	0.099	0.115	3,330,000	347,450	0.1043	0.576	0.570	0.581	0.570	0.662	578,545	0.6006	-0.99%
2010-09-14	0	0.101	0.101	0.104	0.101	0.102	330,000	33,430	0.1013	0.581	0.581	0.599	0.581	0.587	57,333	0.5831	-0.98%
2010-09-13	0	0.102	0.102	0.105	0.102	0.102	304,000	31,008	0.1020	0.587	0.587	0.604	0.587	0.587	52,816	0.5871	-2.86%
2010-09-10	0	0.105	0.101	0.105	0.100	0.105	1,100,000	112,700	0.1025	0.604	0.581	0.604	0.576	0.604	191,111	0.5897	3.96%
2010-09-09	0	0.101	0.101	0.104	0.101	0.106	356,000	36,246	0.1018	0.581	0.581	0.599	0.581	0.610	61,850	0.5860	0.00%
2010-09-08	0	0.101	0.101	0.106	0.101	0.105	116,000	12,116	0.1044	0.581	0.581	0.610	0.581	0.604	20,154	0.6012	0.00%
2010-09-07	0	0.101	0.101	0.104	0.101	0.106	1,150,000	120,516	0.1048	0.581	0.581	0.599	0.581	0.610	199,798	0.6032	0.00%
2010-09-06	0	0.101	0.101	0.105	0.101	0.101	220,000	22,220	0.1010	0.581	0.581	0.604	0.581	0.581	38,222	0.5813	-4.72%
2010-09-03	0	0.106	0.093	0.106	0.106	0.109	1,418,000	151,846	0.1071	0.610	0.535	0.610	0.610	0.627	246,359	0.6164	6.00%
2010-09-02	0	0.100	0.091	0.105	-	-	0	0	-	0.576	0.524	0.604	-	-	0	-	0.00%
2010-09-01	0	0.100	0.090	0.103	0.100	0.100	520,000	52,000	0.1000	0.576	0.518	0.593	0.576	0.576	90,343	0.5756	0.00%
2010-08-31	0	0.100	0.092	0.100	0.100	0.103	334,000	34,150	0.1022	0.576	0.530	0.576	0.576	0.593	58,028	0.5885	-2.91%
2010-08-30	0	0.103	0.095	0.103	-	-	0	0	-	0.593	0.547	0.593	-	-	0	-	0.00%
2010-08-27	0	0.103	0.098	0.104	0.100	0.103	520,000	52,060	0.1001	0.593	0.564	0.599	0.576	0.593	90,343	0.5762	-0.96%
2010-08-26	0	0.104	0.098	0.104	0.095	0.105	120,000	11,830	0.0986	0.599	0.564	0.599	0.547	0.604	20,848	0.5674	9.47%
2010-08-25	0	0.095	0.095	0.107	0.095	0.095	2,000	190	0.0950	0.547	0.547	0.616	0.547	0.547	347	0.5468	-5.00%
2010-08-24	0	0.100	0.095	0.104	-	-	0	0	-	0.576	0.547	0.599	-	-	0	-	0.00%
2010-08-23	0	0.100	0.095	0.105	0.100	0.100	662,000	66,200	0.1000	0.576	0.547	0.604	0.576	0.576	115,014	0.5756	0.00%
2010-08-20	0	0.100	0.100	0.105	0.100	0.106	2,258,000	231,822	0.1027	0.576	0.576	0.604	0.576	0.610	392,299	0.5909	0.00%
2010-08-19	0	0.100	0.095	0.100	0.100	0.100	100,000	10,000	0.1000	0.576	0.547	0.576	0.576	0.576	17,374	0.5756	0.00%
2010-08-18	0	0.100	0.097	0.102	0.100	0.100	256,000	25,600	0.1000	0.576	0.558	0.587	0.576	0.576	44,477	0.5756	0.00%
2010-08-17	0	0.100	0.096	0.100	0.100	0.100	50,000	5,000	0.1000	0.576	0.553	0.576	0.576	0.576	8,687	0.5756	0.00%
2010-08-16	0	0.100	0.100	0.102	0.100	0.100	692,000	69,200	0.1000	0.576	0.576	0.587	0.576	0.576	120,226	0.5756	0.00%
2010-08-13	0	0.100	0.095	0.100	0.094	0.100	610,000	58,170	0.0954	0.576	0.547	0.576	0.541	0.576	105,980	0.5489	0.00%
2010-08-12	0	0.100	0.100	0.103	-	-	0	0	-	0.576	0.576	0.593	-	-	0	-	0.00%
2010-08-11	0	0.100	0.100	0.104	0.100	0.100	204,000	20,400	0.1000	0.576	0.576	0.599	0.576	0.576	35,442	0.5756	-2.91%
2010-08-10	0	0.103	0.100	0.103	0.100	0.103	508,000	51,150	0.1007	0.593	0.576	0.593	0.576	0.593	88,259	0.5795	0.00%
2010-08-09	0	0.103	0.100	0.103	0.094	0.103	1,452,000	144,900	0.0998	0.593	0.576	0.593	0.541	0.593	252,267	0.5744	9.57%
2010-08-06	0	0.094	0.094	0.104	0.093	0.093	100,309	9,332	0.0930	0.541	0.541	0.599	0.535	0.535	17,427	0.5355	-6.93%
2010-08-05	0	0.101	0.094	0.101	0.101	0.101	226,000	22,826	0.1010	0.581	0.541	0.581	0.581	0.581	39,265	0.5813	0.00%
2010-08-04	0	0.101	0.101	0.106	0.101	0.106	992,000	100,780	0.1016	0.581	0.581	0.610	0.581	0.610	172,347	0.5847	-3.81%
2010-08-03	0	0.105	0.102	0.105	0.102	0.115	6,180,000	663,026	0.1073	0.604	0.587	0.604	0.587	0.662	1,073,696	0.6175	3.96%
2010-08-02	0	0.101	0.101	0.106	0.101	0.105	596,000	60,884	0.1022	0.581	0.581	0.610	0.581	0.604	103,547	0.5880	-1.94%
2010-07-30	0	0.103	0.103	0.105	0.101	0.103	1,050,000	107,230	0.1021	0.593	0.593	0.604	0.581	0.593	182,424	0.5878	1.98%
2010-07-29	0	0.101	0.100	0.101	0.100	0.106	220,000	22,344	0.1016	0.581	0.576	0.581	0.576	0.610	38,222	0.5846	-3.81%
2010-07-28	0	0.105	0.102	0.108	0.098	0.120	1,410,000	146,140	0.1036	0.604	0.587	0.622	0.564	0.691	244,970	0.5966	7.14%
2010-07-27	0	0.098	0.086	0.098	0.097	0.098	610,000	59,580	0.0977	0.564	0.495	0.564	0.558	0.564	105,980	0.5622	3.16%
2010-07-26	0	0.095	0.088	0.095	0.095	0.099	640,000	61,306	0.0958	0.547	0.507	0.547	0.547	0.570	111,192	0.5514	-5.00%
2010-07-23	0	0.100	0.098	0.100	0.100	0.100	138,000	13,800	0.1000	0.576	0.564	0.576	0.576	0.576	23,976	0.5756	0.00%
2010-07-22	0	0.100	0.099	0.100	0.096	0.100	134,000	13,138	0.0980	0.576	0.570	0.576	0.553	0.576	23,281	0.5643	1.01%
2010-07-21	0	0.099	0.097	0.100	0.099	0.099	12,000	1,188	0.0990	0.570	0.558	0.576	0.570	0.570	2,085	0.5698	0.00%
2010-07-20	0	0.099	0.098	0.103	0.099	0.100	576,000	57,524	0.0999	0.570	0.564	0.593	0.570	0.576	100,073	0.5748	0.00%
2010-07-19	0	0.099	0.099	0.106	0.099	0.099	104,000	10,296	0.0990	0.570	0.570	0.610	0.570	0.570	18,069	0.5698	0.00%
2010-07-16	0	0.099	0.099	0.105	0.099	0.100	930,000	92,700	0.0997	0.570	0.570	0.604	0.570	0.576	161,576	0.5737	0.00%
2010-07-15	0	0.099	0.099	0.104	0.099	0.109	2,204,000	230,890	0.1048	0.570	0.570	0.599	0.570	0.627	382,917	0.6030	-3.88%
2010-07-14	0	0.103	0.103	0.107	0.100	0.110	1,352,000	141,846	0.1049	0.593	0.593	0.616	0.576	0.633	234,893	0.6039	0.98%
2010-07-13	0	0.102	0.101	0.104	0.093	0.105	446,000	44,586	0.1000	0.587	0.581	0.599	0.535	0.604	77,487	0.5754	5.15%
2010-07-12	0	0.097	0.088	0.100	-	-	0	0	-	0.558	0.507	0.576	-	-	0	-	0.00%
2010-07-09	0	0.097	0.097	0.099	-	-	0	0	-	0.558	0.558	0.570	-	-	0	-	0.00%
2010-07-08	0	0.097	0.097	0.100	0.097	0.098	552,000	54,044	0.0979	0.558	0.558	0.576	0.558	0.564	95,903	0.5635	1.04%
2010-07-07	0	0.096	0.096	0.100	0.096	0.096	102,000	9,790	0.0960	0.553	0.553	0.576	0.553	0.553	17,721	0.5524	1.05%
2010-07-06	0	0.095	0.091	0.095	0.095	0.100	566,000	55,670	0.0984	0.547	0.524	0.547	0.547	0.576	98,335	0.5661	0.00%
2010-07-05	0	0.095	0.092	0.099	0.090	0.095	330,000	30,170	0.0914	0.547	0.530	0.570	0.518	0.547	57,333	0.5262	3.26%
2010-07-02	0	0.092	0.092	0.100	0.092	0.093	552,000	50,884	0.0922	0.530	0.530	0.576	0.530	0.535	95,903	0.5306	0.00%
2010-06-30	0	0.092	0.088	0.094	0.087	0.098	808,000	72,940	0.0903	0.530	0.507	0.541	0.501	0.564	140,380	0.5196	-7.07%
2010-06-29	0	0.099	0.088	0.099	0.105	0.105	2,000	210	0.1050	0.570	0.507	0.570	0.604	0.604	347	0.6044	6.45%
2010-06-28	0	0.093	0.093	0.095	0.091	0.108	2,252,000	212,586	0.0944	0.535	0.535	0.547	0.524	0.622	391,256	0.5433	-7.92%
2010-06-25	0	0.101	0.101	0.110	0.100	0.116	1,672,000	171,146	0.1024	0.581	0.581	0.633	0.576	0.668	290,489	0.5892	-4.72%
2010-06-24	0	0.106	0.102	0.107	0.106	0.106	564,000	59,784	0.1060	0.610	0.587	0.616	0.610	0.610	97,988	0.6101	0.00%
2010-06-23	0	0.106	0.104	0.107	0.106	0.108	210,000	22,660	0.1079	0.610	0.599	0.616	0.610	0.622	36,485	0.6211	0.00%
2010-06-22	0	0.106	0.106	0.109	0.105	0.120	1,106,000	123,928	0.1121	0.610	0.610	0.627	0.604	0.691	192,153	0.6449	2.91%
2010-06-21	0	0.103	0.101	0.103	0.100	0.103	178,000	17,940	0.1008	0.593	0.581	0.593	0.576	0.593	30,925	0.5801	3.00%
2010-06-18	0	0.100	0.097	0.100	0.100	0.100	126,000	12,600	0.1000	0.576	0.558	0.576	0.576	0.576	21,891	0.5756	0.00%
2010-06-17	0	0.100	0.097	0.100	0.097	0.100	754,000	73,900	0.0980	0.576	0.558	0.576	0.558	0.576	130,998	0.5641	0.00%
2010-06-15	0	0.100	0.098	0.100	0.099	0.103	988,000	100,242	0.1015	0.576	0.564	0.576	0.570	0.593	171,652	0.5840	-2.91%
2010-06-14	0	0.103	0.103	0.112	0.103	0.105	838,920	87,357	0.1041	0.593	0.593	0.645	0.593	0.604	145,752	0.5994	-2.83%
2010-06-11	0	0.106	0.105	0.106	0.106	0.115	1,380,000	147,832	0.1071	0.610	0.604	0.610	0.610	0.662	239,757	0.6166	-0.93%
2010-06-10	0	0.107	0.107	0.111	0.107	0.111	1,182,000	130,544	0.1104	0.616	0.616	0.639	0.616	0.639	205,357	0.6357	-3.60%
2010-06-09	0	0.111	0.110	0.111	0.111	0.111	90,000	9,990	0.1110	0.639	0.633	0.639	0.639	0.639	15,636	0.6389	3.74%
2010-06-08	0	0.107	0.107	0.114	0.107	0.115	806,000	91,592	0.1136	0.616	0.616	0.656	0.616	0.662	140,032	0.6541	-1.83%
2010-06-07	0	0.109	0.106	0.109	0.106	0.115	1,642,000	184,036	0.1121	0.627	0.610	0.627	0.610	0.662	285,277	0.6451	-5.22%
2010-06-04	0	0.115	0.115	0.118	0.115	0.123	800,000	94,034	0.1175	0.662	0.662	0.679	0.662	0.708	138,990	0.6766	-2.54%
2010-06-03	0	0.118	0.115	0.120	0.110	0.140	1,826,000	212,508	0.1164	0.679	0.662	0.691	0.633	0.806	317,244	0.6699	0.00%
2010-06-02	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-20	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-19	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-18	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2010-05-14	0	0.118	0.118	0.119	0.116	0.120	1,120,000	132,000	0.1179	0.679	0.679	0.685	0.668	0.691	194,586	0.6784	0.00%
2010-05-13	0	0.118	0.118	0.124	0.118	0.118	60,000	7,080	0.1180	0.679	0.679	0.714	0.679	0.679	10,424	0.6792	1.72%
2010-05-12	0	0.116	0.116	0.125	0.115	0.115	700,000	80,500	0.1150	0.668	0.668	0.719	0.662	0.662	121,616	0.6619	0.00%
2010-05-11	0	0.116	0.116	0.118	0.115	0.126	764,000	90,836	0.1189	0.668	0.668	0.679	0.662	0.725	132,735	0.6843	-3.33%
2010-05-10	0	0.120	0.117	0.120	0.120	0.121	1,600,000	193,300	0.1208	0.691	0.673	0.691	0.691	0.696	277,980	0.6954	0.00%
2010-05-07	0	0.120	0.115	0.120	0.115	0.120	334,000	39,054	0.1169	0.691	0.662	0.691	0.662	0.691	58,028	0.6730	1.69%
2010-05-06	0	0.118	0.118	0.122	0.118	0.123	4,438,000	533,494	0.1202	0.679	0.679	0.702	0.679	0.708	771,046	0.6919	-6.35%
2010-05-05	0	0.126	0.121	0.126	0.121	0.126	848,000	104,508	0.1232	0.725	0.696	0.725	0.696	0.725	147,329	0.7094	-0.79%
2010-05-04	0	0.127	0.125	0.127	0.125	0.129	2,630,259	332,230	0.1263	0.731	0.719	0.731	0.719	0.743	456,974	0.7270	2.42%
2010-05-03	0	0.124	0.124	0.129	0.123	0.128	1,520,000	190,972	0.1256	0.714	0.714	0.743	0.708	0.737	264,081	0.7232	-1.59%
2010-04-30	0	0.126	0.126	0.127	0.126	0.128	560,000	70,760	0.1264	0.725	0.725	0.731	0.725	0.737	97,293	0.7273	-1.56%
2010-04-29	0	0.128	0.126	0.128	0.123	0.134	4,100,000	521,636	0.1272	0.737	0.725	0.737	0.708	0.771	712,323	0.7323	-1.54%
2010-04-28	0	0.130	0.128	0.130	0.126	0.130	174,000	22,370	0.1286	0.748	0.737	0.748	0.725	0.748	30,230	0.7400	-0.76%
2010-04-27	0	0.131	0.128	0.131	0.128	0.132	1,946,000	254,148	0.1306	0.754	0.737	0.754	0.737	0.760	338,093	0.7517	0.77%
2010-04-26	0	0.130	0.127	0.130	0.127	0.130	1,848,000	235,356	0.1274	0.748	0.731	0.748	0.731	0.748	321,066	0.7330	1.56%
2010-04-23	0	0.128	0.125	0.130	0.128	0.132	2,200,000	288,800	0.1313	0.737	0.719	0.748	0.737	0.760	382,222	0.7556	-1.54%
2010-04-22	0	0.130	0.130	0.131	0.123	0.130	2,070,000	262,666	0.1269	0.748	0.748	0.754	0.708	0.748	359,636	0.7304	3.17%
2010-04-21	0	0.126	0.126	0.130	0.125	0.127	1,568,000	198,152	0.1264	0.725	0.725	0.748	0.719	0.731	272,420	0.7274	-3.08%
2010-04-20	0	0.130	0.128	0.130	0.126	0.135	4,398,000	574,090	0.1305	0.748	0.737	0.748	0.725	0.777	764,097	0.7513	2.36%
2010-04-19	0	0.127	0.125	0.127	0.126	0.135	5,576,000	712,562	0.1278	0.731	0.719	0.731	0.725	0.777	968,759	0.7355	-5.93%
2010-04-16	0	0.135	0.135	0.137	0.135	0.148	17,858,000	2,468,544	0.1382	0.777	0.777	0.789	0.777	0.852	3,102,600	0.7956	-9.40%
2010-04-15	0	0.149	0.147	0.148	0.123	0.154	36,307,000	5,254,692	0.1447	0.858	0.846	0.852	0.708	0.886	6,307,879	0.8330	20.16%
2010-04-14	0	0.124	0.123	0.124	0.118	0.125	2,318,000	285,652	0.1232	0.714	0.708	0.714	0.679	0.719	402,723	0.7093	1.64%
2010-04-13	0	0.122	0.120	0.122	0.119	0.122	1,163,639	140,492	0.1207	0.702	0.691	0.702	0.685	0.702	202,167	0.6949	0.83%
2010-04-12	0	0.121	0.121	0.122	0.118	0.122	2,760,000	331,280	0.1200	0.696	0.696	0.702	0.679	0.702	479,515	0.6909	2.54%
2010-04-09	0	0.118	0.115	0.118	0.115	0.120	1,464,000	170,952	0.1168	0.679	0.662	0.679	0.662	0.691	254,351	0.6721	0.00%
2010-04-08	0	0.118	0.117	0.118	0.117	0.120	1,774,000	210,034	0.1184	0.679	0.673	0.679	0.673	0.691	308,210	0.6815	0.85%
2010-04-07	0	0.117	0.117	0.119	0.117	0.121	2,796,000	333,062	0.1191	0.673	0.673	0.685	0.673	0.696	485,769	0.6856	-3.31%
2010-04-01	0	0.121	0.120	0.121	0.118	0.121	3,010,000	359,170	0.1193	0.696	0.691	0.696	0.679	0.696	522,949	0.6868	3.42%
2010-03-31	0	0.117	0.117	0.120	0.117	0.120	2,236,000	266,608	0.1192	0.673	0.673	0.691	0.673	0.691	388,477	0.6863	-2.50%
2010-03-30	0	0.120	0.120	0.121	0.118	0.124	3,470,000	414,818	0.1195	0.691	0.691	0.696	0.679	0.714	602,868	0.6881	1.69%
2010-03-29	0	0.118	0.115	0.124	0.118	0.124	2,778,000	332,250	0.1196	0.679	0.662	0.714	0.679	0.714	482,642	0.6884	-5.60%
2010-03-26	0	0.125	0.124	0.127	0.125	0.127	1,680,000	210,400	0.1252	0.719	0.714	0.731	0.719	0.731	291,879	0.7208	0.00%
2010-03-25	0	0.125	0.125	0.126	0.123	0.128	3,012,000	379,414	0.1260	0.719	0.719	0.725	0.708	0.737	523,297	0.7250	1.63%
2010-03-24	0	0.123	0.123	0.124	0.123	0.125	2,424,000	299,026	0.1234	0.708	0.708	0.714	0.708	0.719	421,139	0.7100	-0.81%
2010-03-23	0	0.124	0.123	0.128	0.124	0.130	1,550,000	198,150	0.1278	0.714	0.708	0.737	0.714	0.748	269,293	0.7358	0.81%
2010-03-22	0	0.123	0.123	0.127	0.123	0.129	3,064,000	387,928	0.1266	0.708	0.708	0.731	0.708	0.743	532,331	0.7287	-3.91%
2010-03-19	0	0.128	0.127	0.128	0.125	0.129	4,106,000	518,980	0.1264	0.737	0.731	0.737	0.719	0.743	713,365	0.7275	0.00%
2010-03-18	0	0.128	0.128	0.130	0.128	0.130	1,586,000	203,712	0.1284	0.737	0.737	0.748	0.737	0.748	275,547	0.7393	-0.78%
2010-03-17	0	0.129	0.129	0.131	0.129	0.132	778,000	100,762	0.1295	0.743	0.743	0.754	0.743	0.760	135,168	0.7455	-0.77%
2010-03-16	0	0.130	0.129	0.130	0.130	0.131	1,438,000	187,040	0.1301	0.748	0.743	0.748	0.748	0.754	249,834	0.7487	0.00%
2010-03-15	0	0.130	0.130	0.132	0.130	0.130	580,000	75,400	0.1300	0.748	0.748	0.760	0.748	0.748	100,768	0.7483	-1.52%
2010-03-12	0	0.132	0.131	0.132	0.130	0.134	2,172,000	286,676	0.1320	0.760	0.754	0.760	0.748	0.771	377,357	0.7597	0.00%
2010-03-11	0	0.132	0.132	0.133	0.129	0.136	4,158,000	553,090	0.1330	0.760	0.760	0.766	0.743	0.783	722,400	0.7656	-0.75%
2010-03-10	0	0.133	0.133	0.134	0.131	0.133	1,254,000	165,944	0.1323	0.766	0.766	0.771	0.754	0.766	217,867	0.7617	0.00%
2010-03-09	0	0.133	0.132	0.134	0.130	0.134	2,594,000	345,752	0.1333	0.766	0.760	0.771	0.748	0.771	450,675	0.7672	2.31%
2010-03-08	0	0.130	0.130	0.133	0.128	0.135	1,192,000	155,398	0.1304	0.748	0.748	0.766	0.737	0.777	207,095	0.7504	0.00%
2010-03-05	0	0.130	0.130	0.132	0.126	0.130	2,494,000	318,666	0.1278	0.748	0.748	0.760	0.725	0.748	433,301	0.7354	0.00%
2010-03-04	0	0.130	0.130	0.132	0.126	0.130	1,284,000	163,666	0.1275	0.748	0.748	0.760	0.725	0.748	223,079	0.7337	0.78%
2010-03-03	0	0.129	0.129	0.134	0.129	0.134	1,134,000	150,242	0.1325	0.743	0.743	0.771	0.743	0.771	197,018	0.7626	0.00%
2010-03-02	0	0.129	0.128	0.129	0.125	0.131	6,220,000	793,266	0.1275	0.743	0.737	0.743	0.719	0.754	1,080,646	0.7341	-3.01%
2010-03-01	0	0.133	0.133	0.135	0.132	0.139	3,854,000	515,344	0.1337	0.766	0.766	0.777	0.760	0.800	669,583	0.7696	-1.48%
2010-02-26	0	0.135	0.135	0.136	0.131	0.135	1,992,000	264,286	0.1327	0.777	0.777	0.783	0.754	0.777	346,085	0.7636	2.27%
2010-02-25	0	0.132	0.132	0.136	0.132	0.140	5,500,000	741,066	0.1347	0.760	0.760	0.783	0.760	0.806	955,555	0.7755	-2.94%
2010-02-24	0	0.136	0.136	0.137	0.136	0.138	1,452,000	198,372	0.1366	0.783	0.783	0.789	0.783	0.794	252,267	0.7864	0.00%
2010-02-23	0	0.136	0.134	0.137	0.131	0.144	10,328,000	1,414,380	0.1369	0.783	0.771	0.789	0.754	0.829	1,794,359	0.7882	3.82%
2010-02-22	0	0.131	0.129	0.131	0.128	0.149	27,074,000	3,607,048	0.1332	0.754	0.743	0.754	0.737	0.858	4,703,763	0.7668	-12.08%
2010-02-19	0	0.149	0.149	0.151	0.146	0.155	2,030,000	303,258	0.1494	0.858	0.858	0.869	0.840	0.892	352,687	0.8599	-6.29%
2010-02-18	0	0.159	0.156	0.157	0.157	0.163	5,034,000	798,716	0.1587	0.915	0.898	0.904	0.904	0.938	874,593	0.9132	-2.45%
2010-02-17	0	0.163	0.161	0.163	0.162	0.168	5,530,000	909,372	0.1644	0.938	0.927	0.938	0.932	0.967	960,767	0.9465	-0.61%
2010-02-12	0	0.164	0.163	0.164	0.156	0.166	11,384,000	1,847,278	0.1623	0.944	0.938	0.944	0.898	0.955	1,977,825	0.9340	2.50%
2010-02-11	0	0.160	0.158	0.160	0.150	0.162	32,006,000	5,049,042	0.1578	0.921	0.909	0.921	0.863	0.932	5,560,635	0.9080	6.67%
2010-02-10	0	0.150	0.148	0.150	0.137	0.150	13,738,000	2,001,978	0.1457	0.863	0.852	0.863	0.789	0.863	2,386,803	0.8388	5.63%
2010-02-09	0	0.142	0.141	0.142	0.135	0.148	12,868,000	1,806,588	0.1404	0.817	0.812	0.817	0.777	0.852	2,235,651	0.8081	-0.70%
2010-02-08	0	0.143	0.142	0.143	0.129	0.147	15,136,000	2,110,860	0.1395	0.823	0.817	0.823	0.743	0.846	2,629,687	0.8027	9.16%
2010-02-05	0	0.131	0.130	0.131	0.127	0.135	3,684,000	480,330	0.1304	0.754	0.748	0.754	0.731	0.777	640,048	0.7505	-2.96%
2010-02-04	0	0.135	0.132	0.135	0.125	0.138	3,992,000	522,896	0.1310	0.777	0.760	0.777	0.719	0.794	693,559	0.7539	1.50%
2010-02-03	0	0.133	0.132	0.133	0.122	0.142	19,078,000	2,573,808	0.1349	0.766	0.760	0.766	0.702	0.817	3,314,560	0.7765	9.92%
2010-02-02	0	0.121	0.120	0.121	0.118	0.130	5,400,000	660,924	0.1224	0.696	0.691	0.696	0.679	0.748	938,181	0.7045	-4.72%
2010-02-01	0	0.127	0.127	0.128	0.125	0.130	3,052,000	385,284	0.1262	0.731	0.731	0.737	0.719	0.748	530,246	0.7266	-3.05%
2010-01-29	0	0.131	0.130	0.131	0.120	0.136	8,538,000	1,086,526	0.1273	0.754	0.748	0.754	0.691	0.783	1,483,369	0.7325	0.77%
2010-01-28	0	0.130	0.129	0.130	0.128	0.164	54,052,000	7,378,782	0.1365	0.748	0.743	0.748	0.737	0.944	9,390,848	0.7857	-23.08%
2010-01-27	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-26	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-25	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	0.973	-	-	-	-	0	-	0.00%
2010-01-14	0	0.169	0.165	0.170	0.152	0.170	10,644,000	1,745,296	0.1640	0.973	0.950	0.978	0.875	0.978	1,849,260	0.9438	8.33%
2010-01-13	0	0.156	0.156	0.157	0.152	0.160	10,628,000	1,640,420	0.1543	0.898	0.898	0.904	0.875	0.921	1,846,480	0.8884	-3.70%
2010-01-12	0	0.162	0.165	0.166	0.160	0.174	14,034,000	2,314,822	0.1649	0.932	0.950	0.955	0.921	1.002	2,438,229	0.9494	-6.90%
2010-01-11	0	0.174	0.174	0.175	0.158	0.196	97,051,840	16,999,674	0.1752	1.002	1.002	1.007	0.909	1.128	16,861,523	1.0082	29.85%
2010-01-08	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	0.771	-	-	-	-	0	-	0.00%
2009-12-28	0	0.134	0.134	0.138	0.130	0.136	2,280,000	305,400	0.1339	0.771	0.771	0.794	0.748	0.783	396,121	0.7710	3.08%
2009-12-24	0	0.130	0.128	0.132	0.128	0.132	3,916,000	509,962	0.1302	0.748	0.737	0.760	0.737	0.760	680,355	0.7496	5.69%
2009-12-23	0	0.123	0.121	0.125	0.114	0.123	2,802,000	332,278	0.1186	0.708	0.696	0.719	0.656	0.708	486,812	0.6826	3.36%
2009-12-22	0	0.119	0.116	0.119	0.115	0.122	2,512,000	294,644	0.1173	0.685	0.668	0.685	0.662	0.702	436,428	0.6751	-0.83%
2009-12-21	0	0.120	0.118	0.120	0.113	0.132	6,574,000	781,920	0.1189	0.691	0.679	0.691	0.650	0.760	1,142,149	0.6846	-9.09%
2009-12-18	0	0.132	0.130	0.133	0.130	0.136	2,684,000	352,920	0.1315	0.760	0.748	0.766	0.748	0.783	466,311	0.7568	-8.97%
2009-12-17	0	0.145	0.138	0.145	0.135	0.145	2,624,000	363,714	0.1386	0.835	0.794	0.835	0.777	0.835	455,887	0.7978	2.84%
2009-12-16	0	0.141	0.141	0.143	0.141	0.150	1,900,000	274,780	0.1446	0.812	0.812	0.823	0.812	0.863	330,101	0.8324	-7.84%
2009-12-15	0	0.153	0.148	0.153	0.146	0.156	4,830,000	731,702	0.1515	0.881	0.852	0.881	0.840	0.898	839,151	0.8720	2.00%
2009-12-14	0	0.150	0.147	0.150	0.140	0.152	5,900,000	868,314	0.1472	0.863	0.846	0.863	0.806	0.875	1,025,050	0.8471	8.70%
2009-12-11	0	0.138	0.138	0.141	0.135	0.145	6,616,000	913,190	0.1380	0.794	0.794	0.812	0.777	0.835	1,149,446	0.7945	0.00%
2009-12-10	0	0.138	0.138	0.140	0.134	0.144	4,272,000	587,772	0.1376	0.794	0.794	0.806	0.771	0.829	742,206	0.7919	2.22%
2009-12-09	0	0.135	0.135	0.139	0.135	0.146	7,162,000	993,910	0.1388	0.777	0.777	0.800	0.777	0.840	1,244,306	0.7988	-8.16%
2009-12-08	0	0.147	0.146	0.150	0.141	0.152	3,652,000	534,794	0.1464	0.846	0.840	0.863	0.812	0.875	634,489	0.8429	-2.65%
2009-12-07	0	0.151	0.151	0.155	0.150	0.159	1,616,000	245,988	0.1522	0.869	0.869	0.892	0.863	0.915	280,759	0.8762	-0.66%
2009-12-04	0	0.152	0.152	0.157	0.151	0.160	8,062,000	1,245,294	0.1545	0.875	0.875	0.904	0.869	0.921	1,400,670	0.8891	-3.18%
2009-12-03	0	0.157	0.153	0.157	0.143	0.162	30,306,000	4,654,378	0.1536	0.904	0.881	0.904	0.823	0.932	5,265,282	0.8840	10.56%
2009-12-02	0	0.142	0.141	0.142	0.136	0.144	2,612,000	365,870	0.1401	0.817	0.812	0.817	0.783	0.829	453,802	0.8062	1.43%
2009-12-01	0	0.140	0.138	0.140	0.133	0.141	3,832,000	525,860	0.1372	0.806	0.794	0.806	0.766	0.812	665,761	0.7899	2.19%
2009-11-30	0	0.137	0.138	0.143	0.136	0.145	4,484,000	620,152	0.1383	0.789	0.794	0.823	0.783	0.835	779,038	0.7960	0.00%
2009-11-27	0	0.137	0.137	0.140	0.136	0.149	9,644,000	1,356,938	0.1407	0.789	0.789	0.806	0.783	0.858	1,675,522	0.8099	-8.05%
2009-11-26	0	0.149	0.147	0.149	0.141	0.150	4,190,000	604,934	0.1444	0.858	0.846	0.858	0.812	0.863	727,959	0.8310	2.05%
2009-11-25	0	0.146	0.145	0.147	0.140	0.152	8,830,000	1,295,268	0.1467	0.840	0.835	0.846	0.806	0.875	1,534,100	0.8443	4.29%
2009-11-24	0	0.140	0.140	0.143	0.138	0.150	12,226,000	1,764,746	0.1443	0.806	0.806	0.823	0.794	0.863	2,124,112	0.8308	-1.41%
2009-11-23	0	0.142	0.144	0.145	0.130	0.146	9,486,000	1,332,606	0.1405	0.817	0.829	0.835	0.748	0.840	1,648,072	0.8086	9.23%
2009-11-20	0	0.130	0.130	0.134	0.123	0.140	6,878,000	918,256	0.1335	0.748	0.748	0.771	0.708	0.806	1,194,965	0.7684	5.69%
2009-11-19	0	0.123	0.123	0.130	0.122	0.125	827,000	101,318	0.1225	0.708	0.708	0.748	0.702	0.719	143,681	0.7052	-0.81%
2009-11-18	0	0.124	0.124	0.127	0.123	0.131	3,298,000	413,554	0.1254	0.714	0.714	0.731	0.708	0.754	572,986	0.7218	-5.34%
2009-11-17	0	0.131	0.130	0.133	0.131	0.136	3,540,000	469,850	0.1327	0.754	0.748	0.766	0.754	0.783	615,030	0.7639	-3.68%
2009-11-16	0	0.136	0.134	0.137	0.133	0.146	17,078,000	2,353,740	0.1378	0.783	0.771	0.789	0.766	0.840	2,967,085	0.7933	2.26%
2009-11-13	0	0.133	0.130	0.132	0.119	0.142	27,624,000	3,652,422	0.1322	0.766	0.748	0.760	0.685	0.817	4,799,319	0.7610	12.71%
2009-11-12	0	0.118	0.117	0.119	0.117	0.122	7,012,000	835,046	0.1191	0.679	0.673	0.685	0.673	0.702	1,218,246	0.6854	-3.28%
2009-11-11	0	0.122	0.120	0.123	0.111	0.125	6,096,000	739,564	0.1213	0.702	0.691	0.708	0.639	0.719	1,059,102	0.6983	7.02%
2009-11-10	0	0.114	0.113	0.115	0.111	0.116	2,570,000	293,844	0.1143	0.656	0.650	0.662	0.639	0.668	446,505	0.6581	-1.72%
2009-11-09	0	0.116	0.114	0.117	0.114	0.120	8,994,000	1,039,662	0.1156	0.668	0.656	0.673	0.656	0.691	1,562,593	0.6653	-0.85%
2009-11-06	0	0.117	0.117	0.119	0.114	0.124	12,732,000	1,509,716	0.1186	0.673	0.673	0.685	0.656	0.714	2,212,023	0.6825	1.74%
2009-11-05	0	0.115	0.114	0.117	0.113	0.120	5,728,000	666,254	0.1163	0.662	0.656	0.673	0.650	0.691	995,167	0.6695	-4.17%
2009-11-04	0	0.120	0.119	0.120	0.111	0.128	16,562,000	1,996,012	0.1205	0.691	0.685	0.691	0.639	0.737	2,877,437	0.6937	5.26%
2009-11-03	0	0.114	0.113	0.114	0.107	0.114	2,092,000	232,468	0.1111	0.656	0.650	0.656	0.616	0.656	363,458	0.6396	-1.72%
2009-11-02	0	0.116	0.116	0.118	0.110	0.116	5,866,000	662,024	0.1129	0.668	0.668	0.679	0.633	0.668	1,019,143	0.6496	-0.85%
2009-10-30	0	0.117	0.112	0.117	0.111	0.135	12,636,000	1,473,846	0.1166	0.673	0.645	0.673	0.639	0.777	2,195,344	0.6714	-8.59%
2009-10-29	0	0.128	0.124	0.128	0.124	0.149	7,798,000	1,002,188	0.1285	0.737	0.714	0.737	0.714	0.858	1,354,803	0.7397	-9.86%
2009-10-28	0	0.142	0.140	0.142	0.138	0.145	4,630,000	649,258	0.1402	0.817	0.806	0.817	0.794	0.835	804,404	0.8071	-4.05%
2009-10-27	0	0.148	0.146	0.148	0.140	0.150	942,000	137,000	0.1454	0.852	0.840	0.852	0.806	0.863	163,661	0.8371	-1.33%
2009-10-23	0	0.150	0.150	0.152	0.150	0.156	3,920,000	604,686	0.1543	0.863	0.863	0.875	0.863	0.898	681,050	0.8879	-1.96%
2009-10-22	0	0.153	0.150	0.153	0.144	0.153	1,212,000	178,904	0.1476	0.881	0.863	0.881	0.829	0.881	210,570	0.8496	2.00%
2009-10-21	0	0.150	0.150	0.153	0.145	0.154	3,462,000	517,354	0.1494	0.863	0.863	0.881	0.835	0.886	601,478	0.8601	2.04%
2009-10-20	0	0.147	0.145	0.147	0.138	0.159	7,948,911	1,159,355	0.1459	0.846	0.835	0.846	0.794	0.915	1,381,022	0.8395	-5.77%
2009-10-19	0	0.156	0.155	0.156	0.154	0.170	13,580,000	2,148,034	0.1582	0.898	0.892	0.898	0.886	0.978	2,359,352	0.9104	-9.30%
2009-10-16	0	0.172	0.165	0.175	0.168	0.180	2,572,000	443,014	0.1722	0.990	0.950	1.007	0.967	1.036	446,852	0.9914	-7.03%
2009-10-15	0	0.185	0.173	0.185	0.173	0.185	1,456,000	254,560	0.1748	1.065	0.996	1.065	0.996	1.065	252,961	1.0063	-0.54%
2009-10-14	0	0.186	0.178	0.186	0.175	0.186	818,000	146,112	0.1786	1.071	1.025	1.071	1.007	1.071	142,117	1.0281	0.00%
2009-10-13	0	0.186	0.185	0.186	0.185	0.192	3,386,000	637,372	0.1882	1.071	1.065	1.071	1.065	1.105	588,274	1.0835	-1.06%
2009-10-12	0	0.188	0.180	0.188	0.180	0.188	104,000	18,780	0.1806	1.082	1.036	1.082	1.036	1.082	18,069	1.0394	1.62%
2009-10-09	0	0.185	0.183	0.185	0.183	0.190	282,000	52,894	0.1876	1.065	1.053	1.065	1.053	1.094	48,994	1.0796	-1.60%
2009-10-08	0	0.188	0.177	0.188	0.187	0.190	162,000	30,374	0.1875	1.082	1.019	1.082	1.076	1.094	28,145	1.0792	0.53%
2009-10-07	0	0.187	0.178	0.187	0.178	0.190	316,000	57,594	0.1823	1.076	1.025	1.076	1.025	1.094	54,901	1.0491	-1.58%
2009-10-06	0	0.190	0.175	0.190	0.180	0.190	634,000	115,110	0.1816	1.094	1.007	1.094	1.036	1.094	110,149	1.0450	1.06%
2009-10-05	0	0.188	0.180	0.188	0.170	0.188	184,000	33,602	0.1826	1.082	1.036	1.082	0.978	1.082	31,968	1.0511	3.87%
2009-10-02	0	0.181	0.178	0.181	0.174	0.183	962,000	172,006	0.1788	1.042	1.025	1.042	1.002	1.053	167,135	1.0291	1.69%
2009-09-30	0	0.178	0.178	0.190	0.178	0.178	100,000	17,800	0.1780	1.025	1.025	1.094	1.025	1.025	17,374	1.0245	-2.73%
2009-09-29	0	0.183	0.182	0.184	0.178	0.185	810,000	145,850	0.1801	1.053	1.048	1.059	1.025	1.065	140,727	1.0364	2.23%
2009-09-28	0	0.179	0.183	0.185	0.179	0.183	750,000	136,208	0.1816	1.030	1.053	1.065	1.030	1.053	130,303	1.0453	0.00%
2009-09-25	0	0.179	0.178	0.185	0.179	0.194	2,938,000	540,072	0.1838	1.030	1.025	1.065	1.030	1.117	510,440	1.0581	-7.73%
2009-09-24	0	0.194	0.194	0.196	0.193	0.201	1,118,000	218,298	0.1953	1.117	1.117	1.128	1.111	1.157	194,238	1.1239	-1.52%
2009-09-23	0	0.197	0.196	0.200	0.196	0.197	110,000	21,580	0.1962	1.134	1.128	1.151	1.128	1.134	19,111	1.1292	0.00%
2009-09-22	0	0.197	0.197	0.205	0.194	0.206	662,000	131,680	0.1989	1.134	1.134	1.180	1.117	1.186	115,014	1.1449	-2.96%
2009-09-21	0	0.203	0.197	0.203	0.204	0.205	890,000	181,728	0.2042	1.168	1.134	1.168	1.174	1.180	154,626	1.1753	3.57%
2009-09-18	0	0.196	0.196	0.204	0.194	0.205	362,000	71,030	0.1962	1.128	1.128	1.174	1.117	1.180	62,893	1.1294	-4.39%
2009-09-17	0	0.205	0.203	0.205	0.197	0.207	2,284,000	459,684	0.2013	1.180	1.168	1.180	1.134	1.191	396,816	1.1584	4.06%
2009-09-16	0	0.197	0.195	0.199	0.190	0.200	3,234,000	627,556	0.1940	1.134	1.122	1.145	1.094	1.151	561,866	1.1169	1.03%
2009-09-15	0	0.195	0.191	0.199	0.194	0.199	580,000	113,212	0.1952	1.122	1.099	1.145	1.117	1.145	100,768	1.1235	-0.51%
2009-09-14	0	0.196	0.193	0.196	0.190	0.210	3,874,000	762,446	0.1968	1.128	1.111	1.128	1.094	1.209	673,058	1.1328	3.70%
2009-09-11	0	0.189	0.189	0.193	0.186	0.200	3,120,000	597,276	0.1914	1.088	1.088	1.111	1.071	1.151	542,060	1.1019	-2.58%
2009-09-10	0	0.194	0.190	0.195	0.190	0.210	4,454,000	887,048	0.1992	1.117	1.094	1.122	1.094	1.209	773,826	1.1463	-7.62%
2009-09-09	0	0.210	0.207	0.210	0.200	0.212	652,000	135,670	0.2081	1.209	1.191	1.209	1.151	1.220	113,277	1.1977	0.96%
2009-09-08	0	0.208	0.206	0.210	0.208	0.221	4,922,000	1,055,634	0.2145	1.197	1.186	1.209	1.197	1.272	855,135	1.2345	-0.95%
2009-09-07	0	0.210	0.210	0.217	0.202	0.226	5,322,000	1,134,470	0.2132	1.209	1.209	1.249	1.163	1.301	924,630	1.2269	-4.11%
2009-09-04	0	0.219	0.217	0.219	0.175	0.240	41,354,000	9,248,560	0.2236	1.261	1.249	1.261	1.007	1.381	7,184,732	1.2873	23.03%
2009-09-03	0	0.178	0.174	0.178	0.161	0.178	732,000	121,982	0.1666	1.025	1.002	1.025	0.927	1.025	127,176	0.9592	9.88%
2009-09-02	0	0.162	0.158	0.165	0.162	0.165	608,000	99,124	0.1630	0.932	0.909	0.950	0.932	0.950	105,632	0.9384	-0.61%
2009-09-01	0	0.163	0.155	0.163	0.152	0.163	434,000	67,476	0.1555	0.938	0.892	0.938	0.875	0.938	75,402	0.8949	5.16%
2009-08-31	0	0.155	0.150	0.155	0.150	0.162	92,000	14,330	0.1558	0.892	0.863	0.892	0.863	0.932	15,984	0.8965	-4.91%
2009-08-28	0	0.163	0.155	0.163	0.160	0.163	20,000	3,230	0.1615	0.938	0.892	0.938	0.921	0.938	3,475	0.9296	-0.61%
2009-08-27	0	0.164	0.160	0.164	0.160	0.164	420,000	67,820	0.1615	0.944	0.921	0.944	0.921	0.944	72,970	0.9294	3.80%
2009-08-26	0	0.158	0.150	0.164	0.158	0.164	680,000	109,740	0.1614	0.909	0.863	0.944	0.909	0.944	118,141	0.9289	-3.66%
2009-08-25	0	0.164	0.163	0.169	0.160	0.166	524,000	85,280	0.1627	0.944	0.938	0.973	0.921	0.955	91,038	0.9367	1.23%
2009-08-24	0	0.162	0.162	0.170	0.162	0.162	330,000	53,460	0.1620	0.932	0.932	0.978	0.932	0.932	57,333	0.9324	-3.57%
2009-08-21	0	0.168	0.164	0.168	0.162	0.168	394,000	64,482	0.1637	0.967	0.944	0.967	0.932	0.967	68,452	0.9420	0.60%
2009-08-20	0	0.167	0.167	0.168	0.164	0.168	696,000	115,316	0.1657	0.961	0.961	0.967	0.944	0.967	120,921	0.9536	-3.47%
2009-08-19	0	0.173	0.169	0.173	0.173	0.173	100,000	17,300	0.1730	0.996	0.973	0.996	0.996	0.996	17,374	0.9958	0.00%
2009-08-18	0	0.173	0.169	0.173	0.162	0.173	690,000	115,300	0.1671	0.996	0.973	0.996	0.932	0.996	119,879	0.9618	-2.26%
2009-08-17	0	0.177	0.168	0.177	0.168	0.178	330,000	56,658	0.1717	1.019	0.967	1.019	0.967	1.025	57,333	0.9882	-0.56%
2009-08-14	0	0.178	0.176	0.180	0.178	0.183	740,000	132,650	0.1793	1.025	1.013	1.036	1.025	1.053	128,566	1.0318	-1.66%
2009-08-13	0	0.181	0.181	0.186	0.180	0.189	2,316,000	428,054	0.1848	1.042	1.042	1.071	1.036	1.088	402,376	1.0638	-3.21%
2009-08-12	0	0.187	0.186	0.188	0.185	0.192	2,602,000	489,300	0.1880	1.076	1.071	1.082	1.065	1.105	452,064	1.0824	-1.58%
2009-08-11	0	0.190	0.190	0.191	0.189	0.191	5,796,000	1,102,040	0.1901	1.094	1.094	1.099	1.088	1.099	1,006,981	1.0944	-2.06%
2009-08-10	0	0.194	0.194	0.196	0.190	0.198	960,000	185,050	0.1928	1.117	1.117	1.128	1.094	1.140	166,788	1.1095	0.52%
2009-08-07	0	0.193	0.193	0.194	0.193	0.198	1,060,000	208,458	0.1967	1.111	1.111	1.117	1.111	1.140	184,162	1.1319	-2.53%
2009-08-06	0	0.198	0.193	0.198	0.191	0.200	1,234,000	242,532	0.1965	1.140	1.111	1.140	1.099	1.151	214,392	1.1313	2.06%
2009-08-05	0	0.194	0.194	0.198	0.190	0.200	3,006,000	587,090	0.1953	1.117	1.117	1.140	1.094	1.151	522,254	1.1241	-3.00%
2009-08-04	0	0.200	0.200	0.205	0.198	0.205	3,544,000	707,106	0.1995	1.151	1.151	1.180	1.140	1.180	615,725	1.1484	-0.50%
2009-08-03	0	0.201	0.201	0.207	0.197	0.209	7,364,000	1,488,400	0.2021	1.157	1.157	1.191	1.134	1.203	1,279,401	1.1634	0.00%
2009-07-31	0	0.201	0.200	0.207	0.200	0.215	11,456,000	2,366,492	0.2066	1.157	1.151	1.191	1.151	1.238	1,990,334	1.1890	-0.99%
2009-07-30	0	0.203	0.203	0.208	0.202	0.220	11,834,000	2,500,616	0.2113	1.168	1.168	1.197	1.163	1.266	2,056,007	1.2162	1.00%
2009-07-29	0	0.201	0.201	0.210	0.200	0.213	7,610,000	1,555,956	0.2045	1.157	1.157	1.209	1.151	1.226	1,322,141	1.1768	-4.74%
2009-07-28	0	0.211	0.211	0.215	0.206	0.227	12,830,000	2,720,808	0.2121	1.214	1.214	1.238	1.186	1.307	2,229,049	1.2206	-0.94%
2009-07-27	0	0.213	0.210	0.216	0.205	0.246	45,144,000	10,151,276	0.2249	1.226	1.209	1.243	1.180	1.416	7,843,196	1.2943	10.36%
2009-07-24	1	-	-	-	-	-	0	0	-	1.111	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	1.111	-	-	-	-	0	-	0.00%
2009-07-22	0	0.193	0.192	0.194	0.173	0.195	12,256,000	2,186,190	0.1784	1.111	1.105	1.117	0.996	1.122	2,129,324	1.0267	7.22%
2009-07-21	0	0.180	0.178	0.180	0.164	0.186	16,384,000	2,869,932	0.1752	1.036	1.025	1.036	0.944	1.071	2,846,512	1.0082	4.65%
2009-07-20	0	0.172	0.170	0.172	0.163	0.176	29,040,000	4,917,448	0.1693	0.990	0.978	0.990	0.938	1.013	5,045,331	0.9747	-8.99%
2009-07-17	0	0.189	0.188	0.190	0.187	0.219	16,354,000	3,168,926	0.1938	1.088	1.082	1.094	1.076	1.261	2,841,300	1.1153	-5.50%
2009-07-16	0	0.200	0.198	0.200	0.180	0.240	60,864,000	13,135,476	0.2158	1.151	1.140	1.151	1.036	1.381	10,574,346	1.2422	11.11%
2009-07-15	0	0.180	0.178	0.180	0.170	0.203	30,320,000	5,458,320	0.1800	1.036	1.025	1.036	0.978	1.168	5,267,714	1.0362	-8.63%
2009-07-14	0	0.197	0.191	0.195	0.145	0.220	90,526,727	17,204,566	0.1900	1.134	1.099	1.122	0.835	1.266	15,727,867	1.0939	39.72%
2009-07-13	0	0.141	0.140	0.146	0.096	0.153	21,669,421	2,928,553	0.1351	0.812	0.806	0.840	0.553	0.881	3,764,786	0.7779	43.88%
2009-07-10	0	0.098	0.095	0.098	0.092	0.100	1,402,000	131,812	0.0940	0.564	0.547	0.564	0.530	0.576	243,580	0.5411	1.03%
2009-07-09	0	0.097	0.093	0.102	0.088	0.108	1,000,000	92,700	0.0927	0.558	0.535	0.587	0.507	0.622	173,737	0.5336	7.78%
2009-07-08	0	0.090	0.089	0.091	0.088	0.088	200,000	17,600	0.0880	0.518	0.512	0.524	0.507	0.507	34,747	0.5065	-2.17%
2009-07-07	0	0.092	0.089	0.093	0.088	0.092	402,000	36,330	0.0904	0.530	0.512	0.535	0.507	0.530	69,842	0.5202	2.22%
2009-07-06	0	0.090	0.089	0.093	0.088	0.090	280,000	24,930	0.0890	0.518	0.512	0.535	0.507	0.518	48,646	0.5125	2.27%
2009-07-03	0	0.088	0.088	0.089	0.085	0.093	240,000	22,024	0.0918	0.507	0.507	0.512	0.489	0.535	41,697	0.5282	-5.38%
2009-07-02	0	0.093	0.092	0.096	0.086	0.100	758,000	70,982	0.0936	0.535	0.530	0.553	0.495	0.576	131,693	0.5390	-5.10%
2009-06-30	0	0.098	0.097	0.100	0.095	0.102	1,220,000	119,412	0.0979	0.564	0.558	0.576	0.547	0.587	211,959	0.5634	-3.92%
2009-06-29	0	0.102	0.099	0.103	0.099	0.103	248,000	24,892	0.1004	0.587	0.570	0.593	0.570	0.593	43,087	0.5777	-1.92%
2009-06-26	0	0.104	0.104	0.105	0.100	0.105	608,000	61,796	0.1016	0.599	0.599	0.604	0.576	0.604	105,632	0.5850	-1.89%
2009-06-25	0	0.106	0.102	0.106	0.101	0.107	212,000	21,482	0.1013	0.610	0.587	0.610	0.581	0.616	36,832	0.5832	-0.93%
2009-06-24	0	0.107	0.102	0.107	0.101	0.107	350,000	36,242	0.1035	0.616	0.587	0.616	0.581	0.616	60,808	0.5960	1.90%
2009-06-23	0	0.105	0.101	0.105	0.100	0.110	1,752,000	178,290	0.1018	0.604	0.581	0.604	0.576	0.633	304,388	0.5857	-4.55%
2009-06-22	0	0.110	0.108	0.110	0.110	0.110	200,000	22,000	0.1100	0.633	0.622	0.633	0.633	0.633	34,747	0.6331	0.00%
2009-06-19	0	0.110	0.107	0.110	0.105	0.115	1,724,000	183,538	0.1065	0.633	0.616	0.633	0.604	0.662	299,523	0.6128	-4.35%
2009-06-18	0	0.115	0.112	0.120	-	-	0	0	-	0.662	0.645	0.691	-	-	0	-	0.00%
2009-06-17	0	0.115	0.114	0.122	0.115	0.119	366,000	43,314	0.1183	0.662	0.656	0.702	0.662	0.685	63,588	0.6812	-3.36%
2009-06-16	0	0.119	0.114	0.119	0.112	0.120	1,750,000	200,340	0.1145	0.685	0.656	0.685	0.645	0.691	304,040	0.6589	-4.80%
2009-06-15	0	0.125	0.127	0.128	0.113	0.125	604,000	74,960	0.1241	0.719	0.731	0.737	0.650	0.719	104,937	0.7143	-1.57%
2009-06-12	0	0.127	0.120	0.129	0.127	0.135	450,000	57,550	0.1279	0.731	0.691	0.743	0.731	0.777	78,182	0.7361	1.60%
2009-06-11	0	0.125	0.119	0.125	0.119	0.125	676,000	82,600	0.1222	0.719	0.685	0.719	0.685	0.719	117,446	0.7033	-3.10%
2009-06-10	0	0.129	0.124	0.129	0.120	0.129	1,580,000	197,332	0.1249	0.743	0.714	0.743	0.691	0.743	274,505	0.7189	4.88%
2009-06-09	0	0.123	0.123	0.124	0.114	0.124	648,000	78,444	0.1211	0.708	0.708	0.714	0.656	0.714	112,582	0.6968	-3.15%
2009-06-08	0	0.127	0.127	0.128	0.121	0.125	700,000	87,100	0.1244	0.731	0.731	0.737	0.696	0.719	121,616	0.7162	0.00%
2009-06-05	0	0.127	0.127	0.128	0.123	0.129	1,772,000	223,188	0.1260	0.731	0.731	0.737	0.708	0.743	307,862	0.7250	1.60%
2009-06-04	0	0.125	0.125	0.126	0.111	0.128	1,307,000	159,765	0.1222	0.719	0.719	0.725	0.639	0.737	227,075	0.7036	-0.79%
2009-06-03	0	0.126	0.126	0.127	0.122	0.125	1,300,000	161,770	0.1244	0.725	0.725	0.731	0.702	0.719	225,858	0.7162	1.61%
2009-06-02	0	0.124	0.124	0.125	0.124	0.130	4,534,000	580,478	0.1280	0.714	0.714	0.719	0.714	0.748	787,725	0.7369	-0.80%
2009-06-01	0	0.125	0.121	0.125	0.118	0.126	4,524,000	545,518	0.1206	0.719	0.696	0.719	0.679	0.725	785,987	0.6941	4.17%
2009-05-29	0	0.120	0.118	0.120	0.116	0.121	2,870,000	342,618	0.1194	0.691	0.679	0.691	0.668	0.696	498,626	0.6871	4.35%
2009-05-27	0	0.115	0.115	0.116	0.106	0.115	2,850,000	326,260	0.1145	0.662	0.662	0.668	0.610	0.662	495,151	0.6589	4.55%
2009-05-26	0	0.110	0.109	0.115	0.106	0.112	906,000	100,368	0.1108	0.633	0.627	0.662	0.610	0.645	157,406	0.6376	-5.17%
2009-05-25	0	0.116	0.110	0.117	0.105	0.122	2,174,000	245,662	0.1130	0.668	0.633	0.673	0.604	0.702	377,705	0.6504	5.45%
2009-05-22	0	0.110	0.107	0.110	0.101	0.118	2,130,000	227,290	0.1067	0.633	0.616	0.633	0.581	0.679	370,060	0.6142	-6.78%
2009-05-21	0	0.118	0.115	0.120	0.107	0.129	5,398,000	646,990	0.1199	0.679	0.662	0.691	0.616	0.743	937,834	0.6899	4.42%
2009-05-20	0	0.113	0.110	0.114	0.105	0.116	4,638,000	520,088	0.1121	0.650	0.633	0.656	0.604	0.668	805,794	0.6454	0.89%
2009-05-19	0	0.112	0.111	0.112	0.092	0.117	16,445,000	1,763,746	0.1073	0.645	0.639	0.645	0.530	0.673	2,857,110	0.6173	17.89%
2009-05-18	0	0.095	0.094	0.095	0.087	0.095	4,468,000	410,168	0.0918	0.547	0.541	0.547	0.501	0.547	776,258	0.5284	5.56%
2009-05-15	0	0.090	0.086	0.090	0.083	0.090	1,370,000	118,946	0.0868	0.518	0.495	0.518	0.478	0.518	238,020	0.4997	0.00%
2009-05-14	0	0.090	0.085	0.090	0.086	0.090	330,000	29,070	0.0881	0.518	0.489	0.518	0.495	0.518	57,333	0.5070	-2.17%
2009-05-13	0	0.092	0.092	0.093	0.088	0.095	898,000	82,240	0.0916	0.530	0.530	0.535	0.507	0.547	156,016	0.5271	2.22%
2009-05-12	0	0.090	0.090	0.092	0.080	0.090	3,818,000	319,772	0.0838	0.518	0.518	0.530	0.460	0.518	663,329	0.4821	0.00%
2009-05-11	0	0.090	0.086	0.093	0.086	0.109	12,648,000	1,201,132	0.0950	0.518	0.495	0.535	0.495	0.627	2,197,429	0.5466	-7.22%
2009-05-08	0	0.097	0.093	0.097	0.072	0.098	36,960,000	3,224,138	0.0872	0.558	0.535	0.558	0.414	0.564	6,421,330	0.5021	38.57%
2009-05-07	0	0.070	0.070	0.071	0.068	0.072	1,788,000	123,648	0.0692	0.403	0.403	0.409	0.391	0.414	310,642	0.3980	2.94%
2009-05-06	0	0.068	0.068	0.070	0.066	0.068	980,000	65,090	0.0664	0.391	0.391	0.403	0.380	0.391	170,263	0.3823	3.03%
2009-05-05	0	0.066	0.064	0.066	0.063	0.071	4,140,000	270,554	0.0654	0.380	0.368	0.380	0.363	0.409	719,272	0.3761	-2.94%
2009-05-04	0	0.068	0.066	0.068	0.060	0.074	5,902,000	379,510	0.0643	0.391	0.380	0.391	0.345	0.426	1,025,397	0.3701	7.94%
2009-04-30	0	0.063	0.060	0.063	0.060	0.064	572,000	35,448	0.0620	0.363	0.345	0.363	0.345	0.368	99,378	0.3567	-1.56%
2009-04-29	0	0.064	0.062	0.064	0.060	0.064	2,384,000	143,726	0.0603	0.368	0.357	0.368	0.345	0.368	414,190	0.3470	6.67%
2009-04-28	0	0.060	0.058	0.060	0.059	0.061	1,518,000	90,924	0.0599	0.345	0.334	0.345	0.340	0.351	263,733	0.3448	-6.25%
2009-04-27	0	0.064	0.059	0.064	0.058	0.064	1,484,000	89,552	0.0603	0.368	0.340	0.368	0.334	0.368	257,826	0.3473	-3.03%
2009-04-24	0	0.066	0.063	0.066	0.063	0.066	608,000	39,774	0.0654	0.380	0.363	0.380	0.363	0.380	105,632	0.3765	1.54%
2009-04-23	0	0.065	0.063	0.074	0.065	0.069	180,000	12,000	0.0667	0.374	0.363	0.426	0.374	0.397	31,273	0.3837	-4.41%
2009-04-22	0	0.068	0.063	0.068	0.063	0.069	1,504,000	97,280	0.0647	0.391	0.363	0.391	0.363	0.397	261,301	0.3723	0.00%
2009-04-21	0	0.068	0.068	0.069	0.062	0.069	1,408,000	90,660	0.0644	0.391	0.391	0.397	0.357	0.397	244,622	0.3706	0.00%
2009-04-20	0	0.068	0.066	0.070	0.068	0.070	602,000	40,940	0.0680	0.391	0.380	0.403	0.391	0.403	104,590	0.3914	-5.56%
2009-04-17	0	0.072	0.066	0.072	0.066	0.072	948,000	65,918	0.0695	0.414	0.380	0.414	0.380	0.414	164,703	0.4002	0.00%
2009-04-16	0	0.072	0.069	0.072	0.072	0.073	1,850,000	134,888	0.0729	0.414	0.397	0.414	0.414	0.420	321,414	0.4197	2.86%
2009-04-15	0	0.070	0.070	0.073	0.065	0.076	7,626,000	543,324	0.0712	0.403	0.403	0.420	0.374	0.437	1,324,921	0.4101	9.37%
2009-04-14	0	0.064	0.059	0.064	0.061	0.065	2,882,000	180,302	0.0626	0.368	0.340	0.368	0.351	0.374	500,711	0.3601	10.34%
2009-04-09	0	0.058	0.055	0.058	0.055	0.058	524,000	30,030	0.0573	0.334	0.317	0.334	0.317	0.334	91,038	0.3299	0.00%
2009-04-08	0	0.058	0.056	0.061	-	-	0	0	-	0.334	0.322	0.351	-	-	0	-	0.00%
2009-04-07	0	0.058	0.058	0.059	0.055	0.064	2,720,000	161,944	0.0595	0.334	0.334	0.340	0.317	0.368	472,565	0.3427	-3.33%
2009-04-06	0	0.060	0.056	0.060	0.052	0.062	1,222,000	70,434	0.0576	0.345	0.322	0.345	0.299	0.357	212,307	0.3318	9.09%
2009-04-03	0	0.055	0.055	0.059	0.051	0.058	2,036,000	107,906	0.0530	0.317	0.317	0.340	0.294	0.334	353,729	0.3051	0.00%
2009-04-02	0	0.055	0.054	0.055	0.053	0.056	2,570,000	139,852	0.0544	0.317	0.311	0.317	0.305	0.322	446,505	0.3132	5.77%
2009-04-01	0	0.052	0.050	0.052	0.050	0.052	280,000	14,440	0.0516	0.299	0.288	0.299	0.288	0.299	48,646	0.2968	1.96%
2009-03-31	0	0.051	0.048	0.051	0.051	0.051	200,000	10,200	0.0510	0.294	0.276	0.294	0.294	0.294	34,747	0.2935	2.00%
2009-03-30	0	0.050	0.047	0.052	0.050	0.052	330,000	16,900	0.0512	0.288	0.271	0.299	0.288	0.299	57,333	0.2948	0.00%
2009-03-27	0	0.050	0.048	0.050	0.047	0.050	576,000	27,812	0.0483	0.288	0.276	0.288	0.271	0.288	100,073	0.2779	2.04%
2009-03-26	0	0.049	0.050	0.051	0.049	0.050	3,900,000	193,100	0.0495	0.282	0.288	0.294	0.282	0.288	677,575	0.2850	-3.92%
2009-03-25	0	0.051	0.051	0.052	0.049	0.053	3,384,000	169,710	0.0502	0.294	0.294	0.299	0.282	0.305	587,927	0.2887	0.00%
2009-03-24	0	0.051	0.050	0.051	0.050	0.051	959,000	48,652	0.0507	0.294	0.288	0.294	0.288	0.294	166,614	0.2920	-1.92%
2009-03-23	0	0.052	0.049	0.052	0.047	0.052	858,485	43,266	0.0504	0.299	0.282	0.299	0.271	0.299	149,151	0.2901	-1.89%
2009-03-20	0	0.053	0.047	0.053	-	-	0	0	-	0.305	0.271	0.305	-	-	0	-	-3.64%
2009-03-19	0	0.055	0.048	0.055	0.055	0.055	2,000	110	0.0550	0.317	0.276	0.317	0.317	0.317	347	0.3166	10.00%
2009-03-18	0	0.050	0.049	0.050	0.048	0.050	7,354,000	361,300	0.0491	0.288	0.282	0.288	0.276	0.288	1,277,664	0.2828	-1.96%
2009-03-17	0	0.051	0.050	0.053	0.050	0.057	11,690,000	593,130	0.0507	0.294	0.288	0.305	0.288	0.328	2,030,989	0.2920	-5.56%
2009-03-16	0	0.054	0.054	0.055	0.050	0.059	2,782,000	145,438	0.0523	0.311	0.311	0.317	0.288	0.340	483,337	0.3009	-5.26%
2009-03-13	0	0.057	0.055	0.059	0.053	0.058	440,000	24,214	0.0550	0.328	0.317	0.340	0.305	0.334	76,444	0.3168	-5.00%
2009-03-12	0	0.060	0.055	0.060	0.054	0.061	1,104,000	59,642	0.0540	0.345	0.317	0.345	0.311	0.351	191,806	0.3109	3.45%
2009-03-11	0	0.058	0.053	0.059	0.055	0.060	2,004,000	110,332	0.0551	0.334	0.305	0.340	0.317	0.345	348,170	0.3169	3.57%
2009-03-10	0	0.056	0.056	0.060	0.055	0.057	680,000	37,500	0.0551	0.322	0.322	0.345	0.317	0.328	118,141	0.3174	-6.67%
2009-03-09	0	0.060	0.054	0.060	-	-	0	0	-	0.345	0.311	0.345	-	-	0	-	0.00%
2009-03-06	0	0.060	0.056	0.063	0.062	0.063	120,000	7,442	0.0620	0.345	0.322	0.363	0.357	0.363	20,848	0.3570	0.00%
2009-03-05	0	0.060	0.057	0.062	-	-	0	0	-	0.345	0.328	0.357	-	-	0	-	0.00%
2009-03-04	0	0.060	0.057	0.064	0.060	0.060	100,000	6,000	0.0600	0.345	0.328	0.368	0.345	0.345	17,374	0.3453	-1.64%
2009-03-03	0	0.061	0.057	0.062	-	-	1,998	80	0.0400	0.351	0.328	0.357	-	-	347	0.2305	0.00%
2009-03-02	0	0.061	0.060	0.061	0.056	0.061	1,842,000	107,342	0.0583	0.351	0.345	0.351	0.322	0.351	320,024	0.3354	3.39%
2009-02-27	0	0.059	0.059	0.063	0.056	0.066	572,000	35,082	0.0613	0.340	0.340	0.363	0.322	0.380	99,378	0.3530	-1.67%
2009-02-26	0	0.060	0.060	0.065	0.060	0.060	100,000	6,000	0.0600	0.345	0.345	0.374	0.345	0.345	17,374	0.3453	-1.64%
2009-02-25	0	0.061	0.058	0.061	0.059	0.061	368,000	21,882	0.0595	0.351	0.334	0.351	0.340	0.351	63,935	0.3423	5.17%
2009-02-24	0	0.058	0.056	0.060	0.058	0.060	1,108,000	64,664	0.0584	0.334	0.322	0.345	0.334	0.345	192,501	0.3359	-7.94%
2009-02-23	0	0.063	0.057	0.063	0.061	0.063	310,000	19,130	0.0617	0.363	0.328	0.363	0.351	0.363	53,859	0.3552	3.28%
2009-02-20	0	0.061	0.060	0.061	0.060	0.061	1,480,000	89,596	0.0605	0.351	0.345	0.351	0.345	0.351	257,131	0.3484	0.00%
2009-02-19	0	0.061	0.061	0.064	0.061	0.064	290,000	18,274	0.0630	0.351	0.351	0.368	0.351	0.368	50,384	0.3627	-1.61%
2009-02-18	0	0.062	0.064	0.065	0.060	0.065	6,036,000	370,816	0.0614	0.357	0.368	0.374	0.345	0.374	1,048,678	0.3536	-10.14%
2009-02-17	0	0.069	0.063	0.069	0.062	0.069	738,000	46,586	0.0631	0.397	0.363	0.397	0.357	0.397	128,218	0.3633	4.55%
2009-02-16	0	0.066	0.064	0.069	0.064	0.066	820,000	53,520	0.0653	0.380	0.368	0.397	0.368	0.380	142,465	0.3757	8.20%
2009-02-13	0	0.061	0.061	0.063	0.060	0.067	2,198,000	137,574	0.0626	0.351	0.351	0.363	0.345	0.386	381,875	0.3603	-6.15%
2009-02-12	0	0.065	0.063	0.065	0.060	0.065	3,932,000	246,000	0.0626	0.374	0.363	0.374	0.345	0.374	683,135	0.3601	-1.52%
2009-02-11	0	0.066	0.064	0.073	0.066	0.068	1,300,000	86,200	0.0663	0.380	0.368	0.420	0.380	0.391	225,858	0.3817	0.00%
2009-02-10	0	0.066	0.061	0.066	0.061	0.069	2,200,000	141,010	0.0641	0.380	0.351	0.380	0.351	0.397	382,222	0.3689	-1.49%
2009-02-09	0	0.067	0.065	0.067	0.060	0.071	3,992,000	255,102	0.0639	0.386	0.374	0.386	0.345	0.409	693,559	0.3678	-6.94%
2009-02-06	0	0.072	0.070	0.072	0.059	0.072	542,000	32,880	0.0607	0.414	0.403	0.414	0.340	0.414	94,166	0.3492	7.46%
2009-02-05	0	0.067	0.061	0.067	-	-	0	0	-	0.386	0.351	0.386	-	-	0	-	0.00%
2009-02-04	0	0.067	0.060	0.070	-	-	0	0	-	0.386	0.345	0.403	-	-	0	-	0.00%
2009-02-03	0	0.067	0.060	0.067	-	-	0	0	-	0.386	0.345	0.386	-	-	0	-	0.00%
2009-02-02	0	0.067	0.061	0.067	-	-	300,000	20,400	0.0680	0.386	0.351	0.386	-	-	52,121	0.3914	-1.47%
2009-01-30	0	0.068	0.066	0.071	0.066	0.068	442,000	29,232	0.0661	0.391	0.380	0.409	0.380	0.391	76,792	0.3807	1.49%
2009-01-29	0	0.067	0.061	0.067	0.066	0.067	30,000	1,994	0.0665	0.386	0.351	0.386	0.380	0.386	5,212	0.3826	3.08%
2009-01-23	0	0.065	0.061	0.065	-	-	0	0	-	0.374	0.351	0.374	-	-	0	-	-1.52%
2009-01-22	0	0.066	0.061	0.067	-	-	0	0	-	0.380	0.351	0.386	-	-	0	-	0.00%
2009-01-21	0	0.066	0.058	0.067	-	-	0	0	-	0.380	0.334	0.386	-	-	0	-	3.12%
2009-01-20	0	0.064	0.064	0.066	0.060	0.068	744,000	46,216	0.0621	0.368	0.368	0.380	0.345	0.391	129,261	0.3575	-8.57%
2009-01-19	0	0.070	0.065	0.070	-	-	0	0	-	0.403	0.374	0.403	-	-	0	-	0.00%
2009-01-16	0	0.070	0.064	0.070	0.066	0.070	102,000	6,740	0.0661	0.403	0.368	0.403	0.380	0.403	17,721	0.3803	2.94%
2009-01-15	0	0.068	0.068	0.069	0.063	0.072	1,184,000	76,264	0.0644	0.391	0.391	0.397	0.363	0.414	205,705	0.3707	-9.33%
2009-01-14	0	0.075	0.071	0.076	0.070	0.075	1,034,000	74,494	0.0720	0.432	0.409	0.437	0.403	0.432	179,644	0.4147	7.14%
2009-01-13	0	0.070	0.070	0.082	0.070	0.071	96,000	6,736	0.0702	0.403	0.403	0.472	0.403	0.409	16,679	0.4039	-10.26%
2009-01-12	0	0.078	0.078	0.079	0.074	0.080	428,000	32,384	0.0757	0.449	0.449	0.455	0.426	0.460	74,360	0.4355	-4.88%
2009-01-09	0	0.082	0.080	0.083	0.078	0.083	834,000	67,016	0.0804	0.472	0.460	0.478	0.449	0.478	144,897	0.4625	-4.65%
2009-01-08	0	0.086	0.087	0.088	0.081	0.085	232,000	19,108	0.0824	0.495	0.501	0.507	0.466	0.489	40,307	0.4741	-3.37%
2009-01-07	0	0.089	0.089	0.092	0.081	0.090	1,324,000	115,630	0.0873	0.512	0.512	0.530	0.466	0.518	230,028	0.5027	-3.26%
2009-01-06	0	0.092	0.088	0.092	0.084	0.095	3,830,000	337,690	0.0882	0.530	0.507	0.530	0.483	0.547	665,414	0.5075	15.00%
2009-01-05	0	0.080	0.076	0.080	0.070	0.080	3,222,000	238,908	0.0741	0.460	0.437	0.460	0.403	0.460	559,782	0.4268	8.11%
2009-01-02	0	0.074	0.074	0.077	0.074	0.077	184,000	13,976	0.0760	0.426	0.426	0.443	0.426	0.443	31,968	0.4372	-6.33%
2008-12-31	0	0.079	0.069	0.079	0.070	0.079	152,000	10,658	0.0701	0.455	0.397	0.455	0.403	0.455	26,408	0.4036	5.33%
2008-12-30	0	0.075	0.071	0.075	0.069	0.079	1,166,000	85,864	0.0736	0.432	0.409	0.432	0.397	0.455	202,578	0.4239	1.35%
2008-12-29	0	0.074	0.071	0.075	0.070	0.080	1,134,000	82,898	0.0731	0.426	0.409	0.432	0.403	0.460	197,018	0.4208	-6.33%
2008-12-24	0	0.079	0.070	0.079	0.070	0.079	1,068,000	77,674	0.0727	0.455	0.403	0.455	0.403	0.455	185,551	0.4186	0.00%
2008-12-23	0	0.079	0.079	0.085	0.079	0.087	826,000	69,274	0.0839	0.455	0.455	0.489	0.455	0.501	143,507	0.4827	0.00%
2008-12-22	0	0.079	0.078	0.079	0.078	0.100	8,126,000	710,650	0.0875	0.455	0.449	0.455	0.449	0.576	1,411,789	0.5034	31.67%
2008-12-19	0	0.060	0.052	0.064	0.055	0.060	756,000	44,590	0.0590	0.345	0.299	0.368	0.317	0.345	131,345	0.3395	1.69%
2008-12-18	0	0.059	0.053	0.060	0.059	0.059	200,000	11,800	0.0590	0.340	0.305	0.345	0.340	0.340	34,747	0.3396	0.00%
2008-12-17	0	0.059	0.055	0.059	0.060	0.060	540,000	32,400	0.0600	0.340	0.317	0.340	0.345	0.345	93,818	0.3453	-1.67%
2008-12-16	0	0.060	0.055	0.060	0.060	0.060	158,000	9,480	0.0600	0.345	0.317	0.345	0.345	0.345	27,450	0.3453	-3.23%
2008-12-15	0	0.062	0.056	0.062	0.054	0.063	548,000	31,316	0.0571	0.357	0.322	0.357	0.311	0.363	95,208	0.3289	3.33%
2008-12-12	0	0.060	0.060	0.064	-	-	0	0	-	0.345	0.345	0.368	-	-	0	-	1.69%
2008-12-11	0	0.059	0.060	0.065	0.053	0.059	202,000	11,378	0.0563	0.340	0.345	0.374	0.305	0.340	35,095	0.3242	0.00%
2008-12-10	0	0.059	0.053	0.059	0.055	0.059	290,000	16,870	0.0582	0.340	0.305	0.340	0.317	0.340	50,384	0.3348	15.69%
2008-12-09	0	0.051	0.051	0.055	0.050	0.052	476,000	24,236	0.0509	0.294	0.294	0.317	0.288	0.299	82,699	0.2931	-7.27%
2008-12-08	0	0.055	0.051	0.056	0.045	0.055	622,000	34,190	0.0550	0.317	0.294	0.322	0.259	0.317	108,065	0.3164	0.00%
2008-12-05	0	0.055	0.052	0.062	-	-	0	0	-	0.317	0.299	0.357	-	-	0	-	0.00%
2008-12-04	0	0.055	0.052	0.059	0.055	0.055	560,000	30,800	0.0550	0.317	0.299	0.340	0.317	0.317	97,293	0.3166	-6.78%
2008-12-03	0	0.059	0.050	0.059	-	-	0	0	-	0.340	0.288	0.340	-	-	0	-	0.00%
2008-12-02	0	0.059	0.047	0.062	0.059	0.059	250,000	14,750	0.0590	0.340	0.271	0.357	0.340	0.340	43,434	0.3396	7.27%
2008-12-01	0	0.055	0.055	0.064	-	-	0	0	-	0.317	0.317	0.368	-	-	0	-	5.77%
2008-11-28	0	0.052	0.048	0.055	0.052	0.065	102,000	5,330	0.0523	0.299	0.276	0.317	0.299	0.374	17,721	0.3008	4.00%
2008-11-27	0	0.050	0.049	0.055	0.050	0.050	100,000	5,000	0.0500	0.288	0.282	0.317	0.288	0.288	17,374	0.2878	-1.96%
2008-11-26	0	0.051	0.051	0.053	0.050	0.052	904,000	46,154	0.0511	0.294	0.294	0.305	0.288	0.299	157,059	0.2939	0.00%
2008-11-25	0	0.051	0.047	0.052	-	-	0	0	-	0.294	0.271	0.299	-	-	0	-	0.00%
2008-11-24	0	0.051	0.050	0.051	0.051	0.051	2,000	102	0.0510	0.294	0.288	0.294	0.294	0.294	347	0.2935	6.25%
2008-11-21	0	0.048	0.045	0.052	0.048	0.050	252,000	12,268	0.0487	0.276	0.259	0.299	0.276	0.288	43,782	0.2802	-4.00%
2008-11-20	0	0.050	0.046	0.050	0.050	0.053	604,000	30,574	0.0506	0.288	0.265	0.288	0.288	0.305	104,937	0.2914	0.00%
2008-11-19	0	0.050	0.050	0.054	0.050	0.050	100,000	5,000	0.0500	0.288	0.288	0.311	0.288	0.288	17,374	0.2878	0.00%
2008-11-18	0	0.050	0.050	0.054	0.050	0.050	90,000	4,500	0.0500	0.288	0.288	0.311	0.288	0.288	15,636	0.2878	-7.41%
2008-11-17	0	0.054	0.042	0.054	0.050	0.060	5,622,000	294,784	0.0524	0.311	0.242	0.311	0.288	0.345	976,751	0.3018	-16.92%
2008-11-14	0	0.065	0.058	0.069	0.058	0.065	400,000	24,900	0.0623	0.374	0.334	0.397	0.334	0.374	69,495	0.3583	1.56%
2008-11-13	0	0.064	0.064	0.065	0.060	0.068	628,000	38,144	0.0607	0.368	0.368	0.374	0.345	0.391	109,107	0.3496	-8.57%
2008-11-12	0	0.070	0.061	0.079	-	-	0	0	-	0.403	0.351	0.455	-	-	0	-	0.00%
2008-11-11	0	0.070	0.066	0.079	0.070	0.070	200,000	14,000	0.0700	0.403	0.380	0.455	0.403	0.403	34,747	0.4029	0.00%
2008-11-10	0	0.070	0.064	0.070	0.064	0.070	308,000	21,200	0.0688	0.403	0.368	0.403	0.368	0.403	53,511	0.3962	0.00%
2008-11-07	0	0.070	0.070	0.079	0.065	0.065	240,000	15,600	0.0650	0.403	0.403	0.455	0.374	0.374	41,697	0.3741	-12.50%
2008-11-06	0	0.080	0.064	0.080	-	-	0	0	-	0.460	0.368	0.460	-	-	0	-	0.00%
2008-11-05	0	0.080	0.064	0.080	0.080	0.083	320,000	25,660	0.0802	0.460	0.368	0.460	0.460	0.478	55,596	0.4615	-5.88%
2008-11-04	0	0.085	0.061	0.089	-	-	0	0	-	0.489	0.351	0.512	-	-	0	-	0.00%
2008-11-03	0	0.085	0.060	0.088	-	-	0	0	-	0.489	0.345	0.507	-	-	0	-	0.00%
2008-10-31	0	0.085	0.060	0.085	0.050	0.085	800,000	59,950	0.0749	0.489	0.345	0.489	0.288	0.489	138,990	0.4313	46.55%
2008-10-30	0	0.058	0.025	0.070	0.058	0.058	200,000	11,600	0.0580	0.334	0.144	0.403	0.334	0.334	34,747	0.3338	7.41%
2008-10-29	0	0.054	0.054	0.064	0.054	0.054	250,000	13,500	0.0540	0.311	0.311	0.368	0.311	0.311	43,434	0.3108	8.00%
2008-10-28	0	0.050	0.050	0.060	0.050	0.050	178,000	8,900	0.0500	0.288	0.288	0.345	0.288	0.288	30,925	0.2878	-9.09%
2008-10-27	0	0.055	0.050	0.060	-	-	0	0	-	0.317	0.288	0.345	-	-	0	-	0.00%
2008-10-24	0	0.055	0.042	0.055	-	-	0	0	-	0.317	0.242	0.317	-	-	0	-	0.00%
2008-10-23	0	0.055	0.055	0.060	0.055	0.055	20,000	1,100	0.0550	0.317	0.317	0.345	0.317	0.317	3,475	0.3166	0.00%
2008-10-22	0	0.055	0.046	0.055	-	-	0	0	-	0.317	0.265	0.317	-	-	0	-	-14.06%
2008-10-21	0	0.064	0.064	0.076	0.054	0.060	1,902,000	109,530	0.0576	0.368	0.368	0.437	0.311	0.345	330,448	0.3315	6.67%
2008-10-20	0	0.060	0.060	0.068	0.059	0.060	410,000	24,400	0.0595	0.345	0.345	0.391	0.340	0.345	71,232	0.3425	0.00%
2008-10-17	0	0.060	0.060	0.068	0.060	0.060	20,000	1,200	0.0600	0.345	0.345	0.391	0.345	0.345	3,475	0.3453	-11.76%
2008-10-16	0	0.068	0.057	0.072	0.068	0.068	130,000	8,840	0.0680	0.391	0.328	0.414	0.391	0.391	22,586	0.3914	0.00%
2008-10-15	0	0.068	0.068	0.088	0.068	0.068	350,000	23,800	0.0680	0.391	0.391	0.507	0.391	0.391	60,808	0.3914	0.00%
2008-10-14	0	0.068	0.068	0.075	0.065	0.065	20,000	1,300	0.0650	0.391	0.391	0.432	0.374	0.374	3,475	0.3741	7.94%
2008-10-13	0	0.063	0.064	0.093	0.060	0.070	780,000	51,500	0.0660	0.363	0.368	0.535	0.345	0.403	135,515	0.3800	-14.86%
2008-10-10	0	0.074	0.074	0.080	0.074	0.080	2,730,000	207,764	0.0761	0.426	0.426	0.460	0.426	0.460	474,303	0.4380	-10.84%
2008-10-09	0	0.083	0.083	0.090	0.083	0.084	160,000	13,420	0.0839	0.478	0.478	0.518	0.478	0.483	27,798	0.4828	1.22%
2008-10-08	0	0.082	0.082	0.090	0.082	0.082	308,000	25,256	0.0820	0.472	0.472	0.518	0.472	0.472	53,511	0.4720	-8.89%
2008-10-06	0	0.090	0.085	0.090	0.095	0.095	60,000	5,700	0.0950	0.518	0.489	0.518	0.547	0.547	10,424	0.5468	-8.16%
2008-10-03	0	0.098	0.098	0.105	-	-	0	0	-	0.564	0.564	0.604	-	-	0	-	7.69%
2008-10-02	0	0.091	0.091	0.100	0.089	0.089	100,000	8,900	0.0890	0.524	0.524	0.576	0.512	0.512	17,374	0.5123	-9.00%
2008-09-30	0	0.100	0.085	0.100	-	-	0	0	-	0.576	0.489	0.576	-	-	0	-	0.00%
2008-09-29	0	0.100	0.100	0.105	0.094	0.100	100,000	9,700	0.0970	0.576	0.576	0.604	0.541	0.576	17,374	0.5583	0.00%
2008-09-26	0	0.100	0.090	0.105	0.083	0.104	1,054,000	97,256	0.0923	0.576	0.518	0.604	0.478	0.599	183,119	0.5311	-3.85%
2008-09-25	0	0.104	0.094	0.104	0.110	0.110	50,000	5,500	0.1100	0.599	0.541	0.599	0.633	0.633	8,687	0.6331	1.96%
2008-09-24	0	0.102	0.087	0.102	0.087	0.102	214,000	18,900	0.0883	0.587	0.501	0.587	0.501	0.587	37,180	0.5083	15.91%
2008-09-23	0	0.088	0.088	0.107	0.088	0.088	30,000	2,640	0.0880	0.507	0.507	0.616	0.507	0.507	5,212	0.5065	-6.38%
2008-09-22	0	0.094	0.094	0.104	0.094	0.094	444,000	41,736	0.0940	0.541	0.541	0.599	0.541	0.541	77,139	0.5410	0.00%
2008-09-19	0	0.094	0.094	0.107	0.093	0.094	290,000	27,180	0.0937	0.541	0.541	0.616	0.535	0.541	50,384	0.5395	0.00%
2008-09-18	0	0.094	0.089	0.094	0.085	0.094	1,000,000	86,010	0.0860	0.541	0.512	0.541	0.489	0.541	173,737	0.4951	-10.48%
2008-09-17	0	0.105	0.096	0.105	0.102	0.111	1,180,000	127,886	0.1084	0.604	0.553	0.604	0.587	0.639	205,010	0.6238	5.00%
2008-09-16	0	0.100	0.100	0.102	0.082	0.111	1,494,000	149,630	0.1002	0.576	0.576	0.587	0.472	0.639	259,563	0.5765	-25.93%
2008-09-12	0	0.135	0.131	0.135	0.102	0.141	450,000	57,616	0.1280	0.777	0.754	0.777	0.587	0.812	78,182	0.7369	-1.46%
2008-09-11	0	0.137	0.136	0.142	0.137	0.142	330,000	46,310	0.1403	0.789	0.783	0.817	0.789	0.817	57,333	0.8077	-4.86%
2008-09-10	0	0.144	0.144	0.145	0.136	0.137	102,000	14,052	0.1378	0.829	0.829	0.835	0.783	0.789	17,721	0.7929	-0.69%
2008-09-09	0	0.145	0.145	0.150	0.145	0.150	48,000	7,000	0.1458	0.835	0.835	0.863	0.835	0.863	8,339	0.8394	-0.68%
2008-09-08	0	0.146	0.146	0.150	0.144	0.146	360,000	52,080	0.1447	0.840	0.840	0.863	0.829	0.840	62,545	0.8327	1.39%
2008-09-05	0	0.144	0.143	0.145	0.142	0.145	568,000	81,830	0.1441	0.829	0.823	0.835	0.817	0.835	98,683	0.8292	-2.70%
2008-09-04	0	0.148	0.148	0.155	0.148	0.148	120,000	17,760	0.1480	0.852	0.852	0.892	0.852	0.852	20,848	0.8519	0.00%
2008-09-03	0	0.148	0.148	0.155	0.145	0.148	220,000	32,200	0.1464	0.852	0.852	0.892	0.835	0.852	38,222	0.8424	-7.50%
2008-09-02	0	0.160	0.155	0.164	0.150	0.160	830,000	125,500	0.1512	0.921	0.892	0.944	0.863	0.921	144,202	0.8703	3.23%
2008-09-01	0	0.155	0.155	0.163	0.155	0.155	30,000	4,750	0.1583	0.892	0.892	0.938	0.892	0.892	5,212	0.9113	0.00%
2008-08-29	0	0.155	0.153	0.165	0.150	0.155	304,000	46,640	0.1534	0.892	0.881	0.950	0.863	0.892	52,816	0.8831	-3.12%
2008-08-28	0	0.160	0.152	0.160	-	-	0	0	-	0.921	0.875	0.921	-	-	0	-	0.00%
2008-08-27	0	0.160	0.168	0.170	0.152	0.168	170,000	27,600	0.1624	0.921	0.967	0.978	0.875	0.967	29,535	0.9345	-1.23%
2008-08-26	0	0.162	0.151	0.162	0.162	0.162	100,000	16,200	0.1620	0.932	0.869	0.932	0.932	0.932	17,374	0.9324	0.00%
2008-08-25	0	0.162	0.151	0.168	0.150	0.162	238,000	36,844	0.1548	0.932	0.869	0.967	0.863	0.932	41,349	0.8910	4.52%
2008-08-21	0	0.155	0.155	0.168	0.155	0.160	150,000	23,500	0.1567	0.892	0.892	0.967	0.892	0.921	26,061	0.9017	-11.43%
2008-08-20	0	0.175	0.162	0.179	0.155	0.175	520,000	89,460	0.1720	1.007	0.932	1.030	0.892	1.007	90,343	0.9902	0.00%
2008-08-19	0	0.175	0.160	0.180	-	-	0	0	-	1.007	0.921	1.036	-	-	0	-	0.00%
2008-08-18	0	0.175	0.175	0.184	0.170	0.185	470,000	83,846	0.1784	1.007	1.007	1.059	0.978	1.065	81,657	1.0268	1.74%
2008-08-15	0	0.172	0.172	0.184	0.170	0.172	190,000	32,500	0.1711	0.990	0.990	1.059	0.978	0.990	33,010	0.9845	-4.44%
2008-08-14	0	0.180	0.170	0.186	0.170	0.180	100,000	17,500	0.1750	1.036	0.978	1.071	0.978	1.036	17,374	1.0073	0.00%
2008-08-13	0	0.180	0.165	0.180	0.175	0.192	206,000	38,838	0.1885	1.036	0.950	1.036	1.007	1.105	35,790	1.0852	-5.76%
2008-08-12	0	0.191	0.172	0.196	0.190	0.191	94,000	17,870	0.1901	1.099	0.990	1.128	1.094	1.099	16,331	1.0942	2.69%
2008-08-11	0	0.186	0.172	0.200	-	-	0	0	-	1.071	0.990	1.151	-	-	0	-	0.00%
2008-08-08	0	0.186	0.181	0.190	0.186	0.186	160,000	29,760	0.1860	1.071	1.042	1.094	1.071	1.071	27,798	1.0706	-5.58%
2008-08-07	0	0.197	0.185	0.197	0.195	0.200	466,000	91,952	0.1973	1.134	1.065	1.134	1.122	1.151	80,962	1.1357	-1.50%
2008-08-05	0	0.200	0.188	0.200	0.200	0.200	434,000	86,800	0.2000	1.151	1.082	1.151	1.151	1.151	75,402	1.1512	-4.76%
2008-08-04	0	0.210	0.190	0.210	0.199	0.215	188,000	37,444	0.1992	1.209	1.094	1.209	1.145	1.238	32,663	1.1464	2.44%
2008-08-01	0	0.205	0.182	0.200	0.206	0.206	2,000	412	0.2060	1.180	1.048	1.151	1.186	1.186	347	1.1857	2.50%
2008-07-31	0	0.200	0.190	0.200	0.200	0.208	180,000	36,800	0.2044	1.151	1.094	1.151	1.151	1.197	31,273	1.1767	-3.85%
2008-07-30	0	0.208	0.195	0.208	0.194	0.210	130,000	25,750	0.1981	1.197	1.122	1.197	1.117	1.209	22,586	1.1401	6.67%
2008-07-29	0	0.195	0.185	0.200	-	-	0	0	-	1.122	1.065	1.151	-	-	0	-	0.00%
2008-07-28	0	0.195	0.190	0.217	0.190	0.300	332,000	64,300	0.1937	1.122	1.094	1.249	1.094	1.727	57,681	1.1148	2.63%
2008-07-25	0	0.190	0.190	0.199	0.180	0.188	1,168,000	215,874	0.1848	1.094	1.094	1.145	1.036	1.082	202,925	1.0638	4.40%
2008-07-24	0	0.182	0.182	0.185	0.180	0.182	90,000	16,300	0.1811	1.048	1.048	1.065	1.036	1.048	15,636	1.0424	-4.21%
2008-07-23	0	0.190	0.190	0.198	0.186	0.186	150,000	27,900	0.1860	1.094	1.094	1.140	1.071	1.071	26,061	1.0706	-4.52%
2008-07-22	0	0.199	0.186	0.199	0.190	0.200	146,000	27,760	0.1901	1.145	1.071	1.145	1.094	1.151	25,366	1.0944	4.74%
2008-07-21	0	0.190	0.192	0.195	0.185	0.190	566,000	107,040	0.1891	1.094	1.105	1.122	1.065	1.094	98,335	1.0885	0.00%
2008-07-18	0	0.190	0.190	0.200	0.190	0.200	490,000	97,900	0.1998	1.094	1.094	1.151	1.094	1.151	85,131	1.1500	-9.52%
2008-07-17	0	0.210	0.182	0.221	0.190	0.210	346,000	67,660	0.1955	1.209	1.048	1.272	1.094	1.209	60,113	1.1255	8.81%
2008-07-16	0	0.193	0.187	0.200	0.185	0.193	1,116,000	209,722	0.1879	1.111	1.076	1.151	1.065	1.111	193,891	1.0817	-7.21%
2008-07-15	0	0.208	0.190	0.208	0.208	0.208	6,000	1,248	0.2080	1.197	1.094	1.197	1.197	1.197	1,042	1.1972	0.00%
2008-07-14	0	0.208	0.195	0.208	0.208	0.208	100,000	20,800	0.2080	1.197	1.122	1.197	1.197	1.197	17,374	1.1972	4.00%
2008-07-11	0	0.200	0.200	0.206	0.200	0.209	658,000	134,138	0.2039	1.151	1.151	1.186	1.151	1.203	114,319	1.1734	-2.91%
2008-07-10	0	0.206	0.206	0.208	0.192	0.206	532,000	105,860	0.1990	1.186	1.186	1.197	1.105	1.186	92,428	1.1453	7.29%
2008-07-09	0	0.192	0.190	0.192	0.188	0.200	634,000	120,246	0.1897	1.105	1.094	1.105	1.082	1.151	110,149	1.0917	2.13%
2008-07-08	0	0.188	0.186	0.188	0.187	0.188	190,000	35,660	0.1877	1.082	1.071	1.082	1.076	1.082	33,010	1.0803	-5.05%
2008-07-07	0	0.198	0.186	0.199	0.198	0.199	290,000	57,610	0.1987	1.140	1.071	1.145	1.140	1.145	50,384	1.1434	7.03%
2008-07-04	0	0.185	0.180	0.194	0.180	0.190	258,000	47,510	0.1841	1.065	1.036	1.117	1.036	1.094	44,824	1.0599	-0.54%
2008-07-03	0	0.186	0.186	0.190	0.186	0.198	1,350,000	255,656	0.1894	1.071	1.071	1.094	1.071	1.140	234,545	1.0900	-4.12%
2008-07-02	0	0.194	0.194	0.197	0.193	0.212	604,000	118,598	0.1964	1.117	1.117	1.134	1.111	1.220	104,937	1.1302	-7.62%
2008-06-30	0	0.210	0.198	0.210	0.210	0.212	44,000	9,324	0.2119	1.209	1.140	1.209	1.209	1.220	7,644	1.2197	3.45%
2008-06-27	0	0.203	0.203	0.205	0.195	0.210	3,420,000	684,160	0.2000	1.168	1.168	1.180	1.122	1.209	594,182	1.1514	-4.25%
2008-06-26	0	0.212	0.212	0.216	0.211	0.220	1,108,000	240,042	0.2166	1.220	1.220	1.243	1.214	1.266	192,501	1.2470	-3.64%
2008-06-25	0	0.220	0.219	0.220	0.218	0.222	100,000	21,968	0.2197	1.266	1.261	1.266	1.255	1.278	17,374	1.2644	0.92%
2008-06-24	0	0.218	0.218	0.220	0.216	0.225	630,000	139,172	0.2209	1.255	1.255	1.266	1.243	1.295	109,454	1.2715	-3.96%
2008-06-23	0	0.227	0.225	0.228	0.227	0.233	466,000	106,766	0.2291	1.307	1.295	1.312	1.307	1.341	80,962	1.3187	0.00%
2008-06-20	0	0.227	0.227	0.230	0.227	0.230	100,000	22,840	0.2284	1.307	1.307	1.324	1.307	1.324	17,374	1.3146	-5.02%
2008-06-19	0	0.239	0.230	0.240	0.229	0.240	518,000	122,402	0.2363	1.376	1.324	1.381	1.318	1.381	89,996	1.3601	1.70%
2008-06-18	0	0.235	0.230	0.240	0.235	0.240	308,000	73,380	0.2382	1.353	1.324	1.381	1.353	1.381	53,511	1.3713	0.00%
2008-06-17	0	0.235	0.231	0.235	0.236	0.246	2,182,000	525,802	0.2410	1.353	1.330	1.353	1.358	1.416	379,095	1.3870	0.00%
2008-06-16	0	0.235	0.232	0.235	0.230	0.243	1,466,000	344,536	0.2350	1.353	1.335	1.353	1.324	1.399	254,699	1.3527	1.29%
2008-06-13	0	0.232	0.232	0.234	0.228	0.247	3,888,000	908,078	0.2336	1.335	1.335	1.347	1.312	1.422	675,491	1.3443	-6.07%
2008-06-12	0	0.247	0.246	0.250	0.245	0.255	2,924,000	728,326	0.2491	1.422	1.416	1.439	1.410	1.468	508,008	1.4337	-6.79%
2008-06-11	0	0.265	0.265	0.270	0.260	0.270	1,038,000	275,640	0.2655	1.525	1.525	1.554	1.497	1.554	180,339	1.5285	-1.85%
2008-06-10	0	0.270	0.270	0.275	0.265	0.270	1,122,000	302,790	0.2699	1.554	1.554	1.583	1.525	1.554	194,933	1.5533	-5.26%
2008-06-06	0	0.285	0.280	0.285	0.280	0.290	1,842,000	518,780	0.2816	1.640	1.612	1.640	1.612	1.669	320,024	1.6211	0.00%
2008-06-05	0	0.285	0.280	0.290	0.285	0.300	2,894,000	834,660	0.2884	1.640	1.612	1.669	1.640	1.727	502,796	1.6600	-3.39%
2008-06-04	0	0.295	0.290	0.295	0.285	0.300	4,376,000	1,287,390	0.2942	1.698	1.669	1.698	1.640	1.727	760,274	1.6933	3.51%
2008-06-03	0	0.285	0.285	0.290	0.285	0.290	780,000	222,650	0.2854	1.640	1.640	1.669	1.640	1.669	135,515	1.6430	-3.39%
2008-06-02	0	0.295	0.290	0.295	0.290	0.300	2,542,000	750,210	0.2951	1.698	1.669	1.698	1.669	1.727	441,640	1.6987	3.51%
2008-05-30	0	0.285	0.280	0.285	0.275	0.285	1,058,000	299,770	0.2833	1.640	1.612	1.640	1.583	1.640	183,814	1.6308	3.64%
2008-05-29	0	0.275	0.275	0.285	0.270	0.285	5,162,000	1,438,110	0.2786	1.583	1.583	1.640	1.554	1.640	896,832	1.6035	-3.51%
2008-05-28	0	0.285	0.280	0.285	0.280	0.290	1,132,000	322,190	0.2846	1.640	1.612	1.640	1.612	1.669	196,671	1.6382	0.00%
2008-05-27	0	0.285	0.280	0.285	0.280	0.285	526,000	149,580	0.2844	1.640	1.612	1.640	1.612	1.640	91,386	1.6368	1.79%
2008-05-26	0	0.280	0.280	0.285	0.280	0.285	2,002,000	565,070	0.2823	1.612	1.612	1.640	1.612	1.640	347,822	1.6246	-5.08%
2008-05-23	0	0.295	0.280	0.295	0.285	0.295	3,246,000	933,850	0.2877	1.698	1.612	1.698	1.640	1.698	563,951	1.6559	1.72%
2008-05-22	0	0.290	0.290	0.295	0.290	0.300	1,836,000	540,370	0.2943	1.669	1.669	1.698	1.669	1.727	318,982	1.6940	-1.69%
2008-05-21	0	0.295	0.300	0.305	0.285	0.310	5,054,000	1,527,090	0.3022	1.698	1.727	1.756	1.640	1.784	878,068	1.7391	1.72%
2008-05-20	0	0.290	0.285	0.300	0.285	0.300	1,234,000	357,940	0.2901	1.669	1.640	1.727	1.640	1.727	214,392	1.6696	-1.69%
2008-05-19	0	0.295	0.295	0.300	0.290	0.310	820,000	241,690	0.2947	1.698	1.698	1.727	1.669	1.784	142,465	1.6965	-1.67%
2008-05-16	0	0.300	0.295	0.300	0.290	0.300	1,332,000	398,900	0.2995	1.727	1.698	1.727	1.669	1.727	231,418	1.7237	0.00%
2008-05-15	0	0.300	0.295	0.300	0.295	0.305	3,574,000	1,062,230	0.2972	1.727	1.698	1.727	1.698	1.756	620,937	1.7107	3.45%
2008-05-14	0	0.290	0.290	0.295	0.280	0.295	8,140,000	2,328,710	0.2861	1.669	1.669	1.698	1.612	1.698	1,414,221	1.6466	1.75%
2008-05-13	0	0.285	0.285	0.300	0.285	0.310	13,204,000	3,893,960	0.2949	1.640	1.640	1.727	1.640	1.784	2,294,027	1.6974	-10.94%
2008-05-09	0	0.320	0.310	0.320	0.310	0.325	3,386,000	1,068,290	0.3155	1.842	1.784	1.842	1.784	1.871	588,274	1.8160	-1.54%
2008-05-08	0	0.325	0.325	0.330	0.325	0.345	4,680,000	1,566,830	0.3348	1.871	1.871	1.899	1.871	1.986	813,090	1.9270	-2.99%
2008-05-07	0	0.335	0.330	0.335	0.325	0.355	15,644,000	5,303,910	0.3390	1.928	1.899	1.928	1.871	2.043	2,717,946	1.9514	3.08%
2008-05-06	0	0.325	0.315	0.325	0.320	0.335	2,770,000	896,420	0.3236	1.871	1.813	1.871	1.842	1.928	481,252	1.8627	0.00%
2008-05-05	0	0.325	0.320	0.325	0.315	0.345	6,944,000	2,268,520	0.3267	1.871	1.842	1.871	1.813	1.986	1,206,432	1.8804	-1.52%
2008-05-02	0	0.330	0.325	0.330	0.305	0.375	35,199,000	12,292,160	0.3492	1.899	1.871	1.899	1.756	2.158	6,115,379	2.0100	6.45%
2008-04-30	0	0.310	0.310	0.315	0.295	0.320	2,802,813	849,026	0.3029	1.784	1.784	1.813	1.698	1.842	486,953	1.7435	3.33%
2008-04-29	0	0.300	0.290	0.300	0.290	0.300	1,446,000	428,230	0.2961	1.727	1.669	1.727	1.669	1.727	251,224	1.7046	3.45%
2008-04-28	0	0.290	0.290	0.295	0.280	0.300	3,514,000	1,019,850	0.2902	1.669	1.669	1.698	1.612	1.727	610,513	1.6705	-3.33%
2008-04-25	0	0.300	0.295	0.300	0.295	0.315	6,296,000	1,906,980	0.3029	1.727	1.698	1.727	1.698	1.813	1,093,850	1.7434	1.69%
2008-04-24	0	0.295	0.290	0.295	0.290	0.300	1,540,000	452,880	0.2941	1.698	1.669	1.698	1.669	1.727	267,555	1.6927	0.00%
2008-04-23	0	0.295	0.290	0.295	0.285	0.305	2,542,000	735,860	0.2895	1.698	1.669	1.698	1.640	1.756	441,640	1.6662	-1.67%
2008-04-22	0	0.300	0.295	0.300	0.295	0.325	3,688,000	1,110,470	0.3011	1.727	1.698	1.727	1.698	1.871	640,743	1.7331	-4.76%
2008-04-21	0	0.315	0.310	0.320	0.290	0.340	12,850,000	4,192,050	0.3262	1.813	1.784	1.842	1.669	1.957	2,232,524	1.8777	8.62%
2008-04-18	0	0.290	0.285	0.290	0.285	0.295	1,178,000	340,010	0.2886	1.669	1.640	1.669	1.640	1.698	204,663	1.6613	0.00%
2008-04-17	0	0.290	0.285	0.290	0.285	0.295	2,064,000	594,060	0.2878	1.669	1.640	1.669	1.640	1.698	358,594	1.6566	1.75%
2008-04-16	0	0.285	0.285	0.295	0.285	0.300	1,326,000	385,380	0.2906	1.640	1.640	1.698	1.640	1.727	230,376	1.6728	-1.72%
2008-04-15	0	0.290	0.290	0.300	0.285	0.310	1,520,000	446,780	0.2939	1.669	1.669	1.727	1.640	1.784	264,081	1.6918	1.75%
2008-04-14	0	0.285	0.285	0.290	0.280	0.310	5,706,000	1,657,700	0.2905	1.640	1.640	1.669	1.612	1.784	991,345	1.6722	-9.52%
2008-04-11	0	0.315	0.315	0.320	0.315	0.340	1,968,000	640,210	0.3253	1.813	1.813	1.842	1.813	1.957	341,915	1.8724	0.00%
2008-04-10	0	0.315	0.315	0.320	0.305	0.320	2,079,840	651,002	0.3130	1.813	1.813	1.842	1.756	1.842	361,346	1.8016	0.00%
2008-04-09	0	0.315	0.315	0.320	0.315	0.325	1,138,000	363,640	0.3195	1.813	1.813	1.842	1.813	1.871	197,713	1.8392	-3.08%
2008-04-08	0	0.325	0.320	0.325	0.320	0.335	1,398,000	454,250	0.3249	1.871	1.842	1.871	1.842	1.928	242,885	1.8702	-2.99%
2008-04-07	0	0.335	0.325	0.335	0.330	0.335	1,340,413	445,894	0.3327	1.928	1.871	1.928	1.899	1.928	232,880	1.9147	3.08%
2008-04-03	0	0.325	0.325	0.330	0.320	0.335	4,010,000	1,300,420	0.3243	1.871	1.871	1.899	1.842	1.928	696,687	1.8666	-2.99%
2008-04-02	0	0.335	0.330	0.335	0.330	0.345	5,645,000	1,899,270	0.3365	1.928	1.899	1.928	1.899	1.986	980,747	1.9366	1.52%
2008-04-01	0	0.330	0.330	0.345	0.325	0.355	3,930,000	1,330,600	0.3386	1.899	1.899	1.986	1.871	2.043	682,788	1.9488	-2.94%
2008-03-31	0	0.340	0.330	0.340	0.320	0.360	5,650,000	1,939,270	0.3432	1.957	1.899	1.957	1.842	2.072	981,616	1.9756	0.00%
2008-03-28	0	0.340	0.340	0.350	0.340	0.385	9,132,000	3,260,550	0.3570	1.957	1.957	2.015	1.957	2.216	1,586,569	2.0551	-10.53%
2008-03-27	0	0.380	0.380	0.385	0.305	0.400	24,918,000	9,311,040	0.3737	2.187	2.187	2.216	1.756	2.302	4,329,186	2.1508	24.59%
2008-03-26	0	0.305	0.305	0.315	0.305	0.320	3,886,000	1,215,250	0.3127	1.756	1.756	1.813	1.756	1.842	675,143	1.8000	-4.69%
2008-03-25	0	0.320	0.315	0.320	0.310	0.340	5,822,000	1,878,160	0.3226	1.842	1.813	1.842	1.784	1.957	1,011,498	1.8568	-1.54%
2008-03-20	0	0.325	0.315	0.330	0.295	0.335	18,806,000	5,978,290	0.3179	1.871	1.813	1.899	1.698	1.928	3,267,303	1.8297	-9.72%
2008-03-19	0	0.360	0.355	0.360	0.350	0.410	13,460,000	5,190,030	0.3856	2.072	2.043	2.072	2.015	2.360	2,338,504	2.2194	-2.70%
2008-03-18	0	0.370	0.360	0.365	0.335	0.385	5,888,000	2,085,700	0.3542	2.130	2.072	2.101	1.928	2.216	1,022,965	2.0389	-2.63%
2008-03-17	0	0.380	0.380	0.385	0.375	0.405	8,366,000	3,223,040	0.3853	2.187	2.187	2.216	2.158	2.331	1,453,486	2.2175	-9.52%
2008-03-14	0	0.420	0.420	0.425	0.405	0.500	26,036,000	11,602,920	0.4456	2.417	2.417	2.446	2.331	2.878	4,523,424	2.5651	-6.67%
2008-03-13	0	0.450	0.450	0.455	0.450	0.510	11,092,000	5,205,020	0.4693	2.590	2.590	2.619	2.590	2.935	1,927,094	2.7010	-9.09%
2008-03-12	0	0.495	0.490	0.500	0.490	0.570	18,344,000	9,547,260	0.5205	2.849	2.820	2.878	2.820	3.281	3,187,037	2.9957	-8.33%
2008-03-11	0	0.540	0.530	0.540	0.455	0.620	70,011,000	39,063,910	0.5580	3.108	3.051	3.108	2.619	3.569	12,163,521	3.2116	17.39%
2008-03-10	0	0.460	0.455	0.460	0.450	0.550	18,580,000	9,203,150	0.4953	2.648	2.619	2.648	2.590	3.166	3,228,039	2.8510	-3.16%
2008-03-07	0	0.475	0.470	0.475	0.470	0.620	52,946,634	28,716,291	0.5424	2.734	2.705	2.734	2.705	3.569	9,198,804	3.1217	-24.60%
2008-03-06	0	0.630	0.630	0.640	0.370	0.720	131,644,082	77,190,393	0.5864	3.626	3.626	3.684	2.130	4.144	22,871,485	3.3750	72.60%
2008-03-05	0	0.365	0.355	0.370	0.340	0.390	7,394,000	2,675,330	0.3618	2.101	2.043	2.130	1.957	2.245	1,284,613	2.0826	-8.75%
2008-03-04	0	0.400	0.395	0.400	0.390	0.440	3,318,000	1,358,030	0.4093	2.302	2.274	2.302	2.245	2.533	576,460	2.3558	-9.09%
2008-03-03	0	0.440	0.430	0.440	0.430	0.450	1,346,000	589,830	0.4382	2.533	2.475	2.533	2.475	2.590	233,850	2.5223	-2.22%
2008-02-29	0	0.450	0.445	0.450	0.430	0.455	2,852,000	1,264,130	0.4432	2.590	2.561	2.590	2.475	2.619	495,499	2.5512	1.12%
2008-02-28	0	0.445	0.430	0.445	0.415	0.445	2,056,000	882,150	0.4291	2.561	2.475	2.561	2.389	2.561	357,204	2.4696	7.23%
2008-02-27	0	0.415	0.400	0.415	0.390	0.415	2,500,000	1,011,070	0.4044	2.389	2.302	2.389	2.245	2.389	434,343	2.3278	1.22%
2008-02-26	0	0.410	0.400	0.410	0.395	0.420	2,056,000	830,940	0.4042	2.360	2.302	2.360	2.274	2.417	357,204	2.3262	0.00%
2008-02-25	0	0.410	0.405	0.410	0.405	0.455	2,834,000	1,183,960	0.4178	2.360	2.331	2.360	2.331	2.619	492,371	2.4046	-7.87%
2008-02-22	0	0.445	0.430	0.445	0.425	0.450	3,528,000	1,547,350	0.4386	2.561	2.475	2.561	2.446	2.590	612,945	2.5245	1.14%
2008-02-21	0	0.440	0.425	0.445	0.400	0.445	3,321,000	1,424,330	0.4289	2.533	2.446	2.561	2.302	2.561	576,982	2.4686	6.02%
2008-02-20	0	0.415	0.410	0.415	0.400	0.445	3,640,000	1,540,290	0.4232	2.389	2.360	2.389	2.302	2.561	632,404	2.4356	-3.49%
2008-02-19	0	0.430	0.430	0.440	0.420	0.510	7,527,000	3,480,320	0.4624	2.475	2.475	2.533	2.417	2.935	1,307,721	2.6614	-7.53%
2008-02-18	0	0.465	0.460	0.465	0.350	0.470	19,422,000	8,355,380	0.4302	2.676	2.648	2.676	2.015	2.705	3,374,325	2.4762	27.40%
2008-02-15	0	0.365	0.350	0.365	0.320	0.365	1,700,000	594,130	0.3495	2.101	2.015	2.101	1.842	2.101	295,353	2.0116	5.80%
2008-02-14	0	0.345	0.345	0.350	0.340	0.370	546,000	193,270	0.3540	1.986	1.986	2.015	1.957	2.130	94,861	2.0374	-1.43%
2008-02-13	0	0.350	0.350	0.370	0.340	0.370	744,000	265,180	0.3564	2.015	2.015	2.130	1.957	2.130	129,261	2.0515	0.00%
2008-02-12	0	0.350	0.350	0.365	0.330	0.350	328,000	112,420	0.3427	2.015	2.015	2.101	1.899	2.015	56,986	1.9728	1.45%
2008-02-11	0	0.345	0.345	0.355	0.345	0.405	3,184,000	1,179,240	0.3704	1.986	1.986	2.043	1.986	2.331	553,180	2.1317	-11.54%
2008-02-06	0	0.390	0.370	0.395	0.350	0.400	3,428,000	1,276,880	0.3725	2.245	2.130	2.274	2.015	2.302	595,571	2.1440	9.86%
2008-02-05	0	0.355	0.355	0.360	0.320	0.360	4,264,000	1,495,970	0.3508	2.043	2.043	2.072	1.842	2.072	740,816	2.0194	10.94%
2008-02-04	0	0.320	0.315	0.325	0.290	0.320	2,446,000	757,540	0.3097	1.842	1.813	1.871	1.669	1.842	424,961	1.7826	8.47%
2008-02-01	0	0.295	0.285	0.295	0.275	0.295	1,982,000	558,560	0.2818	1.698	1.640	1.698	1.583	1.698	344,347	1.6221	7.27%
2008-01-31	0	0.275	0.270	0.275	0.265	0.300	4,242,000	1,190,660	0.2807	1.583	1.554	1.583	1.525	1.727	736,994	1.6156	-11.29%
2008-01-30	0	0.310	0.310	0.320	0.310	0.345	3,596,000	1,166,200	0.3243	1.784	1.784	1.842	1.784	1.986	624,759	1.8666	-6.06%
2008-01-29	0	0.330	0.330	0.335	0.330	0.360	2,474,000	833,840	0.3370	1.899	1.899	1.928	1.899	2.072	429,826	1.9399	-1.49%
2008-01-28	0	0.335	0.330	0.340	0.310	0.350	8,636,000	2,889,410	0.3346	1.928	1.899	1.957	1.784	2.015	1,500,395	1.9258	3.08%
2008-01-25	0	0.325	0.325	0.335	0.320	0.435	29,983,000	11,374,525	0.3794	1.871	1.871	1.928	1.842	2.504	5,209,165	2.1836	-8.45%
2008-01-24	0	0.355	0.335	0.340	0.340	0.700	37,986,340	18,714,670	0.4927	2.043	1.928	1.957	1.957	4.029	6,599,643	2.8357	-40.83%
2008-01-23	1	0.600	0.600	0.610	0.455	0.680	24,910,704	15,291,728	0.6139	3.453	3.453	3.511	2.619	3.914	4,327,918	3.5333	36.36%
2008-01-22	0	0.440	0.440	0.460	0.430	0.640	32,386,665	18,227,665	0.5628	2.533	2.533	2.648	2.475	3.684	5,626,771	3.2395	-27.87%
2008-01-21	0	0.610	0.600	0.610	0.450	0.610	59,742,861	32,685,067	0.5471	3.511	3.453	3.511	2.590	3.511	10,379,562	3.1490	34.07%
2008-01-18	0	0.455	0.450	0.460	0.305	0.475	46,833,845	19,175,992	0.4094	2.619	2.590	2.648	1.756	2.734	8,136,785	2.3567	35.82%
2008-01-17	0	0.335	0.335	0.340	0.260	0.355	30,079,224	9,668,755	0.3214	1.928	1.928	1.957	1.497	2.043	5,225,883	1.8502	36.73%
2008-01-16	0	0.245	0.244	0.245	0.245	0.255	2,928,000	736,550	0.2516	1.410	1.404	1.410	1.410	1.468	508,703	1.4479	-5.77%
2008-01-15	0	0.260	0.255	0.260	0.250	0.265	2,876,000	745,910	0.2594	1.497	1.468	1.497	1.439	1.525	499,668	1.4928	0.00%
2008-01-14	0	0.260	0.260	0.265	0.250	0.265	5,806,000	1,504,530	0.2591	1.497	1.497	1.525	1.439	1.525	1,008,719	1.4915	5.69%
2008-01-11	0	0.246	0.245	0.247	0.235	0.246	948,000	230,076	0.2427	1.416	1.410	1.422	1.353	1.416	164,703	1.3969	6.96%
2008-01-10	0	0.230	0.230	0.235	0.225	0.236	753,920	173,234	0.2298	1.324	1.324	1.353	1.295	1.358	130,984	1.3226	-6.12%
2008-01-09	0	0.245	0.230	0.245	0.225	0.245	314,000	72,140	0.2297	1.410	1.324	1.410	1.295	1.410	54,554	1.3224	-3.92%
2008-01-08	0	0.255	0.230	0.255	0.246	0.255	122,000	30,842	0.2528	1.468	1.324	1.468	1.416	1.468	21,196	1.4551	3.24%
2008-01-07	0	0.247	0.223	0.249	-	-	0	0	-	1.422	1.284	1.433	-	-	0	-	0.00%
2008-01-04	0	0.247	0.221	0.247	0.247	0.247	10,000	2,470	0.2470	1.422	1.272	1.422	1.422	1.422	1,737	1.4217	0.00%
2008-01-03	0	0.247	0.232	0.247	0.220	0.265	370,000	83,760	0.2264	1.422	1.335	1.422	1.266	1.525	64,283	1.3030	2.92%
2008-01-02	0	0.240	0.231	0.248	0.235	0.255	192,000	46,110	0.2402	1.381	1.330	1.427	1.353	1.468	33,358	1.3823	-5.88%
2007-12-31	0	0.255	0.235	0.255	0.260	0.260	20,000	5,200	0.2600	1.468	1.353	1.468	1.497	1.497	3,475	1.4965	2.00%
2007-12-28	0	0.250	0.230	0.250	0.237	0.285	2,768,000	710,160	0.2566	1.439	1.324	1.439	1.364	1.640	480,905	1.4767	13.12%
2007-12-27	0	0.221	0.221	0.239	0.221	0.245	544,347	126,433	0.2323	1.272	1.272	1.376	1.272	1.410	94,573	1.3369	-9.43%
2007-12-24	0	0.244	0.202	0.244	-	-	0	0	-	1.404	1.163	1.404	-	-	0	-	0.00%
2007-12-21	0	0.244	0.218	0.245	0.244	0.244	100,000	24,400	0.2440	1.404	1.255	1.410	1.404	1.404	17,374	1.4044	8.44%
2007-12-20	0	0.225	0.210	0.225	0.210	0.225	24,000	5,100	0.2125	1.295	1.209	1.295	1.209	1.295	4,170	1.2231	-2.17%
2007-12-19	0	0.230	0.220	0.243	0.230	0.230	200,000	46,000	0.2300	1.324	1.266	1.399	1.324	1.324	34,747	1.3238	0.00%
2007-12-18	0	0.230	0.230	0.239	0.217	0.227	1,066,000	237,778	0.2231	1.324	1.324	1.376	1.249	1.307	185,204	1.2839	-0.86%
2007-12-17	0	0.232	0.232	0.239	0.227	0.227	60,000	13,620	0.2270	1.335	1.335	1.376	1.307	1.307	10,424	1.3066	-2.93%
2007-12-14	0	0.239	0.228	0.243	0.228	0.239	144,000	33,932	0.2356	1.376	1.312	1.399	1.312	1.376	25,018	1.3563	1.70%
2007-12-13	0	0.235	0.234	0.235	0.232	0.239	336,000	78,970	0.2350	1.353	1.347	1.353	1.335	1.376	58,376	1.3528	1.29%
2007-12-12	0	0.232	0.232	0.244	0.232	0.240	433,000	102,154	0.2359	1.335	1.335	1.404	1.335	1.381	75,228	1.3579	-5.31%
2007-12-11	0	0.245	0.245	0.249	0.240	0.240	50,000	12,000	0.2400	1.410	1.410	1.433	1.381	1.381	8,687	1.3814	-1.61%
2007-12-10	0	0.249	0.244	0.250	0.241	0.249	742,000	182,468	0.2459	1.433	1.404	1.439	1.387	1.433	128,913	1.4154	-0.40%
2007-12-07	0	0.250	0.245	0.255	0.245	0.250	446,000	111,416	0.2498	1.439	1.410	1.468	1.410	1.439	77,487	1.4379	1.21%
2007-12-06	0	0.247	0.245	0.260	0.245	0.260	889,920	221,993	0.2495	1.422	1.410	1.497	1.410	1.497	154,612	1.4358	-1.20%
2007-12-05	0	0.250	0.245	0.250	0.237	0.250	646,000	156,860	0.2428	1.439	1.410	1.439	1.364	1.439	112,234	1.3976	2.46%
2007-12-04	0	0.244	0.238	0.244	0.236	0.250	452,962	108,895	0.2404	1.404	1.370	1.404	1.358	1.439	78,696	1.3837	0.00%
2007-12-03	0	0.244	0.237	0.244	0.233	0.249	594,000	142,174	0.2394	1.404	1.364	1.404	1.341	1.433	103,200	1.3777	-1.21%
2007-11-30	0	0.247	0.247	0.250	0.240	0.250	318,000	79,588	0.2503	1.422	1.422	1.439	1.381	1.439	55,248	1.4405	-5.00%
2007-11-29	0	0.260	0.260	0.265	0.245	0.245	200,000	49,000	0.2450	1.497	1.497	1.525	1.410	1.410	34,747	1.4102	4.00%
2007-11-28	0	0.250	0.248	0.250	0.250	0.250	380,000	95,000	0.2500	1.439	1.427	1.439	1.439	1.439	66,020	1.4390	0.00%
2007-11-27	0	0.250	0.246	0.255	0.246	0.255	437,340	108,921	0.2491	1.439	1.416	1.468	1.416	1.468	75,982	1.4335	2.46%
2007-11-26	0	0.244	0.244	0.255	0.243	0.290	485,991	124,228	0.2556	1.404	1.404	1.468	1.399	1.669	84,435	1.4713	2.52%
2007-11-23	0	0.238	0.238	0.246	0.236	0.244	1,627,340	389,286	0.2392	1.370	1.370	1.416	1.358	1.404	282,730	1.3769	-2.06%
2007-11-22	0	0.243	0.240	0.243	0.235	0.245	2,274,000	550,170	0.2419	1.399	1.381	1.399	1.353	1.410	395,079	1.3926	-2.02%
2007-11-21	0	0.248	0.230	0.249	0.234	0.248	1,140,000	278,558	0.2443	1.427	1.324	1.433	1.347	1.427	198,061	1.4064	1.22%
2007-11-20	0	0.245	0.234	0.245	0.235	0.245	360,000	87,400	0.2428	1.410	1.347	1.410	1.353	1.410	62,545	1.3974	-0.41%
2007-11-19	0	0.246	0.229	0.248	-	-	0	0	-	1.416	1.318	1.427	-	-	0	-	0.00%
2007-11-16	0	0.246	0.230	0.246	0.229	0.248	962,000	234,706	0.2440	1.416	1.324	1.416	1.318	1.427	167,135	1.4043	-0.81%
2007-11-15	0	0.248	0.240	0.248	0.238	0.255	1,574,000	391,206	0.2485	1.427	1.381	1.427	1.370	1.468	273,462	1.4306	8.77%
2007-11-14	1	-	-	-	-	-	0	0	-	1.312	-	-	-	-	0	-	0.00%
2007-11-13	0	0.228	0.221	0.232	0.220	0.248	346,000	78,830	0.2278	1.312	1.272	1.335	1.266	1.427	60,113	1.3114	-0.44%
2007-11-12	0	0.229	0.218	0.229	0.229	0.229	10,000	2,290	0.2290	1.318	1.255	1.318	1.318	1.318	1,737	1.3181	-2.14%
2007-11-09	0	0.234	0.225	0.234	0.226	0.237	1,202,000	274,022	0.2280	1.347	1.295	1.347	1.301	1.364	208,832	1.3122	-4.10%
2007-11-08	0	0.244	0.236	0.244	0.235	0.245	584,000	137,540	0.2355	1.404	1.358	1.404	1.353	1.410	101,463	1.3556	-0.41%
2007-11-07	0	0.245	0.240	0.245	0.232	0.245	612,000	145,184	0.2372	1.410	1.381	1.410	1.335	1.410	106,327	1.3654	4.26%
2007-11-06	0	0.235	0.231	0.239	0.231	0.239	1,058,000	249,772	0.2361	1.353	1.330	1.376	1.330	1.376	183,814	1.3588	1.29%
2007-11-05	0	0.232	0.228	0.240	0.230	0.245	694,000	161,102	0.2321	1.335	1.312	1.381	1.324	1.410	120,574	1.3361	-5.69%
2007-11-02	0	0.246	0.241	0.246	0.235	0.248	760,000	183,438	0.2414	1.416	1.387	1.416	1.353	1.427	132,040	1.3893	4.68%
2007-11-01	0	0.235	0.235	0.248	0.231	0.250	263,000	64,008	0.2434	1.353	1.353	1.427	1.330	1.439	45,693	1.4008	-2.08%
2007-10-31	0	0.240	0.240	0.242	0.240	0.241	116,000	27,950	0.2409	1.381	1.381	1.393	1.381	1.387	20,154	1.3869	-0.41%
2007-10-30	0	0.241	0.241	0.245	0.236	0.245	558,684	134,235	0.2403	1.387	1.387	1.410	1.358	1.410	97,064	1.3830	-0.82%
2007-10-29	0	0.243	0.243	0.249	0.242	0.260	472,000	114,974	0.2436	1.399	1.399	1.433	1.393	1.497	82,004	1.4021	-2.80%
2007-10-26	0	0.250	0.245	0.250	0.245	0.255	550,000	137,670	0.2503	1.439	1.410	1.439	1.410	1.468	95,556	1.4407	2.04%
2007-10-25	0	0.245	0.245	0.260	0.234	0.260	923,000	220,683	0.2391	1.410	1.410	1.497	1.347	1.497	160,360	1.3762	3.81%
2007-10-24	0	0.236	0.236	0.238	0.234	0.240	694,000	163,986	0.2363	1.358	1.358	1.370	1.347	1.381	120,574	1.3600	-1.26%
2007-10-23	0	0.239	0.236	0.244	0.234	0.245	696,000	165,616	0.2380	1.376	1.358	1.404	1.347	1.410	120,921	1.3696	-2.45%
2007-10-22	0	0.245	0.245	0.248	0.235	0.246	558,000	136,254	0.2442	1.410	1.410	1.427	1.353	1.416	96,945	1.4055	2.08%
2007-10-18	0	0.240	0.240	0.242	0.235	0.260	388,080	92,010	0.2371	1.381	1.381	1.393	1.353	1.497	67,424	1.3646	-2.04%
2007-10-17	0	0.245	0.243	0.245	0.235	0.250	1,166,000	279,966	0.2401	1.410	1.399	1.410	1.353	1.439	202,578	1.3820	0.82%
2007-10-16	0	0.243	0.233	0.243	0.240	0.247	1,642,000	401,790	0.2447	1.399	1.341	1.399	1.381	1.422	285,277	1.4084	-1.22%
2007-10-15	0	0.246	0.243	0.246	0.243	0.255	826,000	203,298	0.2461	1.416	1.399	1.416	1.399	1.468	143,507	1.4166	-3.53%
2007-10-12	0	0.255	0.246	0.255	0.247	0.260	1,260,000	313,740	0.2490	1.468	1.416	1.468	1.422	1.497	218,909	1.4332	-1.92%
2007-10-11	0	0.260	0.255	0.260	0.245	0.260	1,718,000	435,030	0.2532	1.497	1.468	1.497	1.410	1.497	298,481	1.4575	0.00%
2007-10-10	0	0.260	0.246	0.260	0.245	0.265	290,000	73,530	0.2536	1.497	1.416	1.497	1.410	1.525	50,384	1.4594	1.96%
2007-10-09	0	0.255	0.249	0.255	0.250	0.270	644,000	164,790	0.2559	1.468	1.433	1.468	1.439	1.554	111,887	1.4728	2.00%
2007-10-08	0	0.250	0.245	0.250	0.244	0.260	574,000	142,120	0.2476	1.439	1.410	1.439	1.404	1.497	99,725	1.4251	1.63%
2007-10-05	0	0.246	0.242	0.246	0.241	0.250	1,026,000	251,614	0.2452	1.416	1.393	1.416	1.387	1.439	178,254	1.4115	-1.60%
2007-10-04	0	0.250	0.238	0.250	0.234	0.250	512,000	121,672	0.2376	1.439	1.370	1.439	1.347	1.439	88,953	1.3678	2.04%
2007-10-03	0	0.245	0.242	0.250	0.242	0.245	274,000	67,002	0.2445	1.410	1.393	1.439	1.393	1.410	47,604	1.4075	-0.81%
2007-10-02	0	0.247	0.246	0.250	0.245	0.265	1,316,000	329,216	0.2502	1.422	1.416	1.439	1.410	1.525	228,638	1.4399	-6.79%
2007-09-28	0	0.265	0.250	0.265	0.248	0.280	2,402,000	624,572	0.2600	1.525	1.439	1.525	1.427	1.612	417,317	1.4966	6.00%
2007-09-27	0	0.250	0.249	0.250	0.243	0.250	672,000	166,456	0.2477	1.439	1.433	1.439	1.399	1.439	116,751	1.4257	-5.66%
2007-09-25	0	0.265	0.249	0.270	0.245	0.270	647,920	161,810	0.2497	1.525	1.433	1.554	1.410	1.554	112,568	1.4374	-1.85%
2007-09-24	0	0.270	0.247	0.270	0.246	0.285	864,000	217,358	0.2516	1.554	1.422	1.554	1.416	1.640	150,109	1.4480	1.89%
2007-09-21	0	0.265	0.255	0.270	0.255	0.270	858,000	226,510	0.2640	1.525	1.468	1.554	1.468	1.554	149,067	1.5195	0.00%
2007-09-20	0	0.265	0.265	0.275	0.265	0.280	742,000	199,710	0.2692	1.525	1.525	1.583	1.525	1.612	128,913	1.5492	-7.02%
2007-09-19	0	0.285	0.275	0.285	0.275	0.290	216,000	60,020	0.2779	1.640	1.583	1.640	1.583	1.669	37,527	1.5994	1.79%
2007-09-18	0	0.290	0.280	0.290	0.280	0.295	1,244,000	354,890	0.2853	1.612	1.556	1.612	1.556	1.639	223,848	1.5854	5.45%
2007-09-17	0	0.275	0.275	0.280	0.275	0.290	1,564,000	435,180	0.2782	1.528	1.528	1.556	1.528	1.612	281,430	1.5463	-1.79%
2007-09-14	0	0.280	0.270	0.280	0.275	0.285	2,464,000	694,420	0.2818	1.556	1.500	1.556	1.528	1.584	443,378	1.5662	-1.75%
2007-09-13	0	0.285	0.275	0.285	0.265	0.315	8,720,000	2,484,680	0.2849	1.584	1.528	1.584	1.473	1.751	1,569,096	1.5835	-13.64%
2007-09-12	0	0.330	0.330	0.335	0.325	0.355	3,308,000	1,099,290	0.3323	1.834	1.834	1.862	1.806	1.973	595,249	1.8468	-2.94%
2007-09-11	0	0.340	0.335	0.340	0.310	0.370	215,080,371	40,304,080	0.1874	1.889	1.862	1.889	1.723	2.056	38,702,032	1.0414	9.68%
2007-09-10	0	0.310	0.300	0.305	0.200	0.320	12,417,341	3,549,745	0.2859	1.723	1.667	1.695	1.111	1.778	2,234,403	1.5887	29.17%
2007-09-07	0	0.240	0.235	0.240	0.230	0.248	190,000	45,848	0.2413	1.334	1.306	1.334	1.278	1.378	34,189	1.3410	5.26%
2007-09-06	0	0.228	0.225	0.235	0.228	0.235	620,000	142,020	0.2291	1.267	1.250	1.306	1.267	1.306	111,564	1.2730	-4.60%
2007-09-05	0	0.239	0.235	0.239	0.233	0.260	2,699,000	642,191	0.2379	1.328	1.306	1.328	1.295	1.445	485,664	1.3223	-2.45%
2007-09-04	0	0.245	0.240	0.248	0.242	0.275	2,576,000	646,370	0.2509	1.362	1.334	1.378	1.345	1.528	463,531	1.3944	4.26%
2007-09-03	0	0.235	0.230	0.240	0.230	0.270	608,000	143,090	0.2353	1.306	1.278	1.334	1.278	1.500	109,405	1.3079	-4.08%
2007-08-31	0	0.245	0.245	0.260	0.245	0.255	316,000	78,710	0.2491	1.362	1.362	1.445	1.362	1.417	56,862	1.3842	-2.00%
2007-08-30	0	0.250	0.248	0.250	0.240	0.260	360,000	89,010	0.2473	1.389	1.378	1.389	1.334	1.445	64,779	1.3741	2.04%
2007-08-29	0	0.245	0.245	0.249	0.240	0.240	100,000	24,000	0.2400	1.362	1.362	1.384	1.334	1.334	17,994	1.3338	-1.61%
2007-08-28	0	0.249	0.249	0.255	0.249	0.270	486,000	122,150	0.2513	1.384	1.384	1.417	1.384	1.500	87,452	1.3968	-7.78%
2007-08-27	0	0.270	0.260	0.280	0.245	0.270	1,822,000	466,410	0.2560	1.500	1.445	1.556	1.362	1.500	327,855	1.4226	3.85%
2007-08-24	0	0.260	0.250	0.260	0.231	0.270	2,196,000	555,152	0.2528	1.445	1.389	1.445	1.284	1.500	395,153	1.4049	6.12%
2007-08-23	0	0.245	0.245	0.248	0.222	0.245	1,124,000	266,140	0.2368	1.362	1.362	1.378	1.234	1.362	202,255	1.3159	6.52%
2007-08-22	0	0.230	0.220	0.235	0.225	0.236	148,000	34,560	0.2335	1.278	1.223	1.306	1.250	1.312	26,631	1.2977	-2.13%
2007-08-21	0	0.235	0.231	0.235	0.221	0.250	2,757,912	624,703	0.2265	1.306	1.284	1.306	1.228	1.389	496,265	1.2588	2.17%
2007-08-20	0	0.230	0.229	0.230	0.225	0.249	1,176,000	270,718	0.2302	1.278	1.273	1.278	1.250	1.384	211,612	1.2793	4.55%
2007-08-17	0	0.220	0.216	0.225	0.201	0.221	1,392,000	295,888	0.2126	1.223	1.200	1.250	1.117	1.228	250,480	1.1813	-3.51%
2007-08-16	0	0.228	0.228	0.249	0.227	0.270	280,000	66,570	0.2378	1.267	1.267	1.384	1.262	1.500	50,384	1.3213	-5.00%
2007-08-15	0	0.240	0.240	0.255	0.233	0.233	120,000	28,200	0.2350	1.334	1.334	1.417	1.295	1.295	21,593	1.3060	-7.69%
2007-08-14	0	0.260	0.255	0.260	0.230	0.260	1,257,000	306,712	0.2440	1.445	1.417	1.445	1.278	1.445	226,187	1.3560	8.33%
2007-08-13	0	0.240	0.238	0.265	0.240	0.280	770,000	198,060	0.2572	1.334	1.323	1.473	1.334	1.556	138,555	1.4295	0.00%
2007-08-10	0	0.240	0.237	0.240	0.255	0.270	204,000	53,430	0.2619	1.334	1.317	1.334	1.417	1.500	36,708	1.4555	-7.69%
2007-08-09	0	0.260	0.250	0.270	0.250	0.275	1,350,000	358,850	0.2658	1.445	1.389	1.500	1.389	1.528	242,922	1.4772	1.96%
2007-08-08	0	0.255	0.255	0.260	0.226	0.250	2,442,000	586,888	0.2403	1.417	1.417	1.445	1.256	1.389	439,419	1.3356	6.25%
2007-08-07	0	0.240	0.231	0.250	0.240	0.290	2,636,000	694,330	0.2634	1.334	1.284	1.389	1.334	1.612	474,328	1.4638	-12.73%
2007-08-06	0	0.275	0.270	0.275	0.265	0.300	2,864,000	786,910	0.2748	1.528	1.500	1.528	1.473	1.667	515,354	1.5269	-8.33%
2007-08-03	0	0.300	0.295	0.300	0.280	0.300	1,956,000	560,830	0.2867	1.667	1.639	1.667	1.556	1.667	351,967	1.5934	3.45%
2007-08-02	0	0.290	0.285	0.295	0.280	0.335	3,549,674	1,052,765	0.2966	1.612	1.584	1.639	1.556	1.862	638,736	1.6482	-6.45%
2007-08-01	0	0.310	0.310	0.315	0.305	0.345	2,140,329	681,694	0.3185	1.723	1.723	1.751	1.695	1.917	385,135	1.7700	-10.14%
2007-07-31	0	0.345	0.335	0.345	0.320	0.345	4,306,000	1,440,370	0.3345	1.917	1.862	1.917	1.778	1.917	774,831	1.8589	15.00%
2007-07-30	0	0.300	0.300	0.305	0.275	0.310	3,720,044	1,092,642	0.2937	1.667	1.667	1.695	1.528	1.723	669,393	1.6323	-4.76%
2007-07-27	0	0.315	0.310	0.315	0.305	0.350	5,944,000	1,910,510	0.3214	1.751	1.723	1.751	1.695	1.945	1,069,576	1.7862	-10.00%
2007-07-26	0	0.350	0.350	0.355	0.345	0.375	4,762,000	1,696,850	0.3563	1.945	1.945	1.973	1.917	2.084	856,885	1.9803	-5.41%
2007-07-25	0	0.370	0.365	0.370	0.355	0.370	2,696,000	976,320	0.3621	2.056	2.028	2.056	1.973	2.056	485,124	2.0125	4.23%
2007-07-24	0	0.355	0.350	0.355	0.340	0.360	1,970,000	696,260	0.3534	1.973	1.945	1.973	1.889	2.001	354,486	1.9641	0.00%
2007-07-23	0	0.355	0.355	0.360	0.355	0.370	1,227,000	443,290	0.3613	1.973	1.973	2.001	1.973	2.056	220,789	2.0078	-2.74%
2007-07-20	0	0.365	0.355	0.365	0.350	0.370	2,304,000	826,950	0.3589	2.028	1.973	2.028	1.945	2.056	414,587	1.9946	0.00%
2007-07-19	0	0.365	0.355	0.365	0.355	0.380	3,185,471	1,176,185	0.3692	2.028	1.973	2.028	1.973	2.112	573,201	2.0520	0.00%
2007-07-18	0	0.365	0.365	0.375	0.365	0.375	2,425,068	892,559	0.3681	2.028	2.028	2.084	2.028	2.084	436,372	2.0454	-2.67%
2007-07-17	0	0.375	0.370	0.375	0.365	0.390	3,280,000	1,244,960	0.3796	2.084	2.056	2.084	2.028	2.167	590,210	2.1093	1.35%
2007-07-16	0	0.370	0.370	0.380	0.360	0.375	402,000	149,490	0.3719	2.056	2.056	2.112	2.001	2.084	72,337	2.0666	1.37%
2007-07-13	0	0.365	0.365	0.370	0.360	0.390	2,616,000	973,610	0.3722	2.028	2.028	2.056	2.001	2.167	470,729	2.0683	-3.95%
2007-07-12	0	0.380	0.380	0.385	0.360	0.385	952,000	357,560	0.3756	2.112	2.112	2.140	2.001	2.140	171,305	2.0873	1.33%
2007-07-11	0	0.375	0.375	0.380	0.360	0.380	722,000	268,860	0.3724	2.084	2.084	2.112	2.001	2.112	129,918	2.0695	2.74%
2007-07-10	0	0.365	0.365	0.370	0.360	0.375	2,386,000	875,180	0.3668	2.028	2.028	2.056	2.001	2.084	429,342	2.0384	-2.67%
2007-07-09	0	0.375	0.370	0.380	0.370	0.375	1,000,000	371,750	0.3718	2.084	2.056	2.112	2.056	2.084	179,942	2.0659	0.00%
2007-07-06	0	0.375	0.365	0.380	0.365	0.380	2,426,000	901,770	0.3717	2.084	2.028	2.112	2.028	2.112	436,540	2.0657	-3.85%
2007-07-05	0	0.390	0.370	0.390	0.355	0.395	1,389,333	529,610	0.3812	2.167	2.056	2.167	1.973	2.195	250,000	2.1184	2.63%
2007-07-04	0	0.380	0.365	0.380	0.365	0.400	1,784,000	674,310	0.3780	2.112	2.028	2.112	2.028	2.223	321,017	2.1005	-3.80%
2007-07-03	0	0.395	0.370	0.395	0.365	0.395	1,002,000	378,600	0.3778	2.195	2.056	2.195	2.028	2.195	180,302	2.0998	6.76%
2007-06-29	0	0.370	0.370	0.380	0.370	0.415	5,398,333	2,109,697	0.3908	2.056	2.056	2.112	2.056	2.306	971,388	2.1718	-7.50%
2007-06-28	0	0.400	0.400	0.410	0.360	0.450	20,565,311	8,725,011	0.4243	2.223	2.223	2.279	2.001	2.501	3,700,567	2.3577	14.29%
2007-06-27	0	0.350	0.340	0.350	0.335	0.350	1,262,000	428,940	0.3399	1.945	1.889	1.945	1.862	1.945	227,087	1.8889	4.48%
2007-06-26	0	0.335	0.330	0.340	0.315	0.335	1,473,000	485,680	0.3297	1.862	1.834	1.889	1.751	1.862	265,055	1.8324	0.00%
2007-06-25	0	0.335	0.330	0.340	0.325	0.360	1,890,000	641,530	0.3394	1.862	1.834	1.889	1.806	2.001	340,091	1.8863	-5.63%
2007-06-22	0	0.355	0.350	0.355	0.350	0.360	1,778,000	631,140	0.3550	1.973	1.945	1.973	1.945	2.001	319,937	1.9727	1.43%
2007-06-21	0	0.350	0.370	0.380	0.350	0.380	902,000	323,710	0.3589	1.945	2.056	2.112	1.945	2.112	162,308	1.9944	-6.67%
2007-06-20	0	0.375	0.360	0.375	0.350	0.385	922,000	344,290	0.3734	2.084	2.001	2.084	1.945	2.140	165,907	2.0752	-1.32%
2007-06-18	0	0.380	0.375	0.380	0.365	0.410	4,588,000	1,747,430	0.3809	2.112	2.084	2.112	2.028	2.279	825,575	2.1166	-6.17%
2007-06-15	0	0.405	0.405	0.410	0.400	0.425	2,444,000	999,670	0.4090	2.251	2.251	2.279	2.223	2.362	439,779	2.2731	-5.81%
2007-06-14	0	0.430	0.425	0.430	0.415	0.435	2,412,760	1,032,617	0.4280	2.390	2.362	2.390	2.306	2.417	434,157	2.3784	0.00%
2007-06-13	0	0.430	0.425	0.430	0.415	0.445	4,294,000	1,841,200	0.4288	2.390	2.362	2.390	2.306	2.473	772,672	2.3829	-2.27%
2007-06-12	0	0.440	0.440	0.445	0.430	0.470	6,271,485	2,809,834	0.4480	2.445	2.445	2.473	2.390	2.612	1,128,505	2.4899	-1.12%
2007-06-11	0	0.445	0.445	0.450	0.420	0.460	9,952,000	4,346,810	0.4368	2.473	2.473	2.501	2.334	2.556	1,790,785	2.4273	8.54%
2007-06-08	0	0.410	0.410	0.415	0.385	0.425	6,565,000	2,680,080	0.4082	2.279	2.279	2.306	2.140	2.362	1,181,320	2.2687	1.23%
2007-06-07	0	0.405	0.395	0.405	0.375	0.405	7,650,082	2,976,670	0.3891	2.251	2.195	2.251	2.084	2.251	1,376,572	2.1624	2.53%
2007-06-06	0	0.395	0.390	0.395	0.370	0.415	20,058,000	7,950,340	0.3964	2.195	2.167	2.195	2.056	2.306	3,609,280	2.2027	6.76%
2007-06-05	0	0.370	0.365	0.370	0.320	0.370	13,105,668	4,599,142	0.3509	2.056	2.028	2.056	1.778	2.056	2,358,263	1.9502	17.46%
2007-06-04	0	0.315	0.305	0.315	0.315	0.335	1,891,000	621,260	0.3285	1.751	1.695	1.751	1.751	1.862	340,271	1.8258	-4.55%
2007-06-01	0	0.330	0.330	0.335	0.325	0.340	3,141,000	1,037,600	0.3303	1.834	1.834	1.862	1.806	1.889	565,198	1.8358	-1.49%
2007-05-31	0	0.335	0.335	0.340	0.330	0.340	3,306,000	1,108,250	0.3352	1.862	1.862	1.889	1.834	1.889	594,889	1.8630	-1.47%
2007-05-30	0	0.340	0.335	0.340	0.325	0.355	8,107,000	2,781,700	0.3431	1.889	1.862	1.889	1.806	1.973	1,458,791	1.9069	-2.86%
2007-05-29	0	0.350	0.345	0.350	0.310	0.350	9,648,000	3,174,650	0.3290	1.945	1.917	1.945	1.723	1.945	1,736,082	1.8286	9.38%
2007-05-28	0	0.320	0.320	0.325	0.320	0.330	3,406,633	1,100,650	0.3231	1.778	1.778	1.806	1.778	1.834	612,997	1.7955	1.59%
2007-05-25	0	0.315	0.315	0.320	0.305	0.320	4,668,000	1,440,580	0.3086	1.751	1.751	1.778	1.695	1.778	839,970	1.7150	-4.55%
2007-05-23	0	0.330	0.325	0.330	0.300	0.340	10,184,000	3,347,390	0.3287	1.834	1.806	1.834	1.667	1.889	1,832,531	1.8266	13.79%
2007-05-22	0	0.290	0.290	0.295	0.290	0.300	2,647,000	775,390	0.2929	1.612	1.612	1.639	1.612	1.667	476,307	1.6279	-3.33%
2007-05-21	0	0.300	0.300	0.305	0.290	0.320	7,680,000	2,377,470	0.3096	1.667	1.667	1.695	1.612	1.778	1,381,956	1.7204	-6.25%
2007-05-18	0	0.320	0.315	0.320	0.285	0.355	23,889,000	7,694,670	0.3221	1.778	1.751	1.778	1.584	1.973	4,298,639	1.7900	28.51%
2007-05-17	0	0.249	0.241	0.249	0.238	0.250	780,000	187,740	0.2407	1.384	1.339	1.384	1.323	1.389	140,355	1.3376	3.75%
2007-05-16	0	0.240	0.240	0.245	0.230	0.244	1,908,000	455,194	0.2386	1.334	1.334	1.362	1.278	1.356	343,330	1.3258	-1.23%
2007-05-15	0	0.243	0.240	0.245	0.230	0.243	853,920	204,313	0.2393	1.350	1.334	1.362	1.278	1.350	153,656	1.3297	1.25%
2007-05-14	0	0.240	0.240	0.250	0.240	0.250	300,000	73,000	0.2433	1.334	1.334	1.389	1.334	1.389	53,983	1.3523	-4.00%
2007-05-11	0	0.250	0.248	0.260	0.245	0.260	980,000	247,450	0.2525	1.389	1.378	1.445	1.362	1.445	176,343	1.4032	2.04%
2007-05-10	0	0.245	0.245	0.250	0.240	0.245	190,000	45,800	0.2411	1.362	1.362	1.389	1.334	1.362	34,189	1.3396	0.82%
2007-05-09	0	0.243	0.240	0.245	0.235	0.243	1,584,000	379,540	0.2396	1.350	1.334	1.362	1.306	1.350	285,028	1.3316	1.25%
2007-05-08	0	0.240	0.234	0.245	0.240	0.240	120,000	28,800	0.2400	1.334	1.300	1.362	1.334	1.334	21,593	1.3338	-2.04%
2007-05-07	0	0.245	0.245	0.248	0.239	0.245	530,000	128,050	0.2416	1.362	1.362	1.378	1.328	1.362	95,369	1.3427	0.00%
2007-05-04	0	0.245	0.238	0.245	0.236	0.245	120,000	29,200	0.2433	1.362	1.323	1.362	1.312	1.362	21,593	1.3523	0.82%
2007-05-03	0	0.243	0.246	0.250	0.237	0.255	818,000	198,556	0.2427	1.350	1.367	1.389	1.317	1.417	147,193	1.3490	-0.82%
2007-05-02	0	0.245	0.240	0.255	0.240	0.250	380,000	93,100	0.2450	1.362	1.334	1.417	1.334	1.389	68,378	1.3615	0.82%
2007-04-30	0	0.243	0.243	0.250	0.243	0.255	697,720	174,660	0.2503	1.350	1.350	1.389	1.350	1.417	125,549	1.3912	-0.82%
2007-04-27	0	0.245	0.240	0.250	-	-	0	0	-	1.362	1.334	1.389	-	-	0	-	0.00%
2007-04-26	0	0.245	0.245	0.250	0.232	0.250	296,000	70,400	0.2378	1.362	1.362	1.389	1.289	1.389	53,263	1.3217	-1.21%
2007-04-25	0	0.248	0.248	0.249	0.236	0.260	610,000	148,810	0.2440	1.378	1.378	1.384	1.312	1.445	109,765	1.3557	-0.80%
2007-04-24	0	0.250	0.249	0.265	0.250	0.270	226,000	57,250	0.2533	1.389	1.384	1.473	1.389	1.500	40,667	1.4078	-7.41%
2007-04-23	0	0.270	0.260	0.270	0.245	0.270	606,000	154,220	0.2545	1.500	1.445	1.500	1.362	1.500	109,045	1.4143	8.87%
2007-04-20	0	0.248	0.241	0.260	0.235	0.250	104,485	25,949	0.2484	1.378	1.339	1.445	1.306	1.389	18,801	1.3802	4.64%
2007-04-19	0	0.237	0.232	0.250	-	-	0	0	-	1.317	1.289	1.389	-	-	0	-	0.00%
2007-04-18	0	0.237	0.237	0.240	0.237	0.240	806,000	191,960	0.2382	1.317	1.317	1.334	1.317	1.334	145,033	1.3236	-1.25%
2007-04-17	0	0.240	0.238	0.244	0.240	0.245	390,000	94,720	0.2429	1.334	1.323	1.356	1.334	1.362	70,177	1.3497	-2.04%
2007-04-16	0	0.245	0.243	0.260	0.241	0.248	555,000	135,775	0.2446	1.362	1.350	1.445	1.339	1.378	99,868	1.3595	-2.00%
2007-04-13	0	0.250	0.250	0.260	0.250	0.250	60,000	15,000	0.2500	1.389	1.389	1.445	1.389	1.389	10,797	1.3893	-3.85%
2007-04-12	0	0.260	0.250	0.260	0.248	0.260	630,000	159,240	0.2528	1.445	1.389	1.445	1.378	1.445	113,364	1.4047	0.00%
2007-04-11	0	0.260	0.255	0.265	0.255	0.280	6,565,000	1,709,735	0.2604	1.445	1.417	1.473	1.417	1.556	1,181,320	1.4473	0.00%
2007-04-10	0	0.260	0.250	0.265	0.248	0.295	5,210,000	1,374,560	0.2638	1.445	1.389	1.473	1.378	1.639	937,499	1.4662	-13.33%
2007-04-04	0	0.300	0.300	0.315	0.300	0.320	304,000	92,150	0.3031	1.667	1.667	1.751	1.667	1.778	54,702	1.6846	-3.23%
2007-04-03	0	0.310	0.310	0.315	0.310	0.330	2,482,000	790,030	0.3183	1.723	1.723	1.751	1.723	1.834	446,617	1.7689	5.08%
2007-04-02	0	0.295	0.285	0.305	0.275	0.295	1,386,640	396,616	0.2860	1.639	1.584	1.695	1.528	1.639	249,515	1.5895	1.72%
2007-03-30	0	0.290	0.290	0.295	0.290	0.290	584,000	169,360	0.2900	1.612	1.612	1.639	1.612	1.612	105,086	1.6116	-1.69%
2007-03-29	0	0.295	0.290	0.305	0.290	0.310	3,292,000	993,030	0.3016	1.639	1.612	1.695	1.612	1.723	592,370	1.6764	-3.28%
2007-03-28	0	0.305	0.305	0.315	0.295	0.315	2,306,000	705,615	0.3060	1.695	1.695	1.751	1.639	1.751	414,947	1.7005	-1.61%
2007-03-27	0	0.310	0.310	0.315	0.300	0.335	4,603,000	1,410,320	0.3064	1.723	1.723	1.751	1.667	1.862	828,274	1.7027	-3.12%
2007-03-26	0	0.320	0.315	0.325	0.280	0.325	6,919,986	2,125,656	0.3072	1.778	1.751	1.806	1.556	1.806	1,245,197	1.7071	18.52%
2007-03-23	0	0.270	0.260	0.270	0.260	0.270	1,638,000	430,630	0.2629	1.500	1.445	1.500	1.445	1.500	294,745	1.4610	0.00%
2007-03-22	0	0.270	0.260	0.270	0.260	0.305	4,450,000	1,248,980	0.2807	1.500	1.445	1.500	1.445	1.695	800,743	1.5598	-5.26%
2007-03-21	0	0.285	0.285	0.290	0.250	0.300	10,182,000	2,827,840	0.2777	1.584	1.584	1.612	1.389	1.667	1,832,171	1.5434	14.92%
2007-03-20	0	0.248	0.248	0.265	0.238	0.265	2,220,000	566,988	0.2554	1.378	1.378	1.473	1.323	1.473	399,472	1.4193	4.20%
2007-03-19	0	0.238	0.238	0.245	0.232	0.242	762,726	183,323	0.2404	1.323	1.323	1.362	1.289	1.345	137,247	1.3357	3.48%
2007-03-16	0	0.230	0.228	0.235	0.230	0.240	1,432,000	336,990	0.2353	1.278	1.267	1.306	1.278	1.334	257,677	1.3078	-1.29%
2007-03-15	0	0.233	0.227	0.234	-	-	0	0	-	1.295	1.262	1.300	-	-	0	-	0.00%
2007-03-14	0	0.233	0.227	0.235	0.227	0.235	336,000	78,384	0.2333	1.295	1.262	1.306	1.262	1.306	60,461	1.2964	-0.85%
2007-03-13	0	0.235	0.235	0.237	0.229	0.235	868,000	202,542	0.2333	1.306	1.306	1.317	1.273	1.306	156,190	1.2968	2.17%
2007-03-12	0	0.230	0.230	0.235	0.227	0.230	200,000	45,700	0.2285	1.278	1.278	1.306	1.262	1.278	35,988	1.2699	-0.86%
2007-03-09	0	0.232	0.232	0.235	-	-	0	0	-	1.289	1.289	1.306	-	-	0	-	0.00%
2007-03-08	0	0.232	0.230	0.232	0.224	0.232	386,000	88,368	0.2289	1.289	1.278	1.289	1.245	1.289	69,458	1.2723	0.87%
2007-03-07	0	0.230	0.223	0.238	0.230	0.230	42,000	9,660	0.2300	1.278	1.239	1.323	1.278	1.278	7,558	1.2782	0.00%
2007-03-06	0	0.230	0.227	0.231	0.220	0.231	1,176,000	262,454	0.2232	1.278	1.262	1.284	1.223	1.284	211,612	1.2403	3.14%
2007-03-05	0	0.223	0.223	0.225	0.211	0.235	2,133,361	489,133	0.2293	1.239	1.239	1.250	1.173	1.306	383,882	1.2742	-10.08%
2007-03-02	0	0.248	0.237	0.248	0.230	0.260	3,354,000	809,728	0.2414	1.378	1.317	1.378	1.278	1.445	603,526	1.3417	3.33%
2007-03-01	0	0.240	0.235	0.243	0.230	0.240	196,000	46,072	0.2351	1.334	1.306	1.350	1.278	1.334	35,269	1.3063	3.45%
2007-02-28	0	0.232	0.220	0.232	0.215	0.235	1,832,000	415,728	0.2269	1.289	1.223	1.289	1.195	1.306	329,654	1.2611	-2.93%
2007-02-27	0	0.239	0.231	0.239	0.230	0.265	1,404,000	342,950	0.2443	1.328	1.284	1.328	1.278	1.473	252,639	1.3575	-3.63%
2007-02-26	0	0.248	0.247	0.250	0.226	0.250	3,336,000	808,846	0.2425	1.378	1.373	1.389	1.256	1.389	600,287	1.3474	9.73%
2007-02-23	0	0.226	0.217	0.226	0.205	0.228	1,148,000	246,058	0.2143	1.256	1.206	1.256	1.139	1.267	206,574	1.1911	5.12%
2007-02-22	0	0.215	0.208	0.216	0.208	0.215	334,000	69,644	0.2085	1.195	1.156	1.200	1.156	1.195	60,101	1.1588	-0.92%
2007-02-21	0	0.217	0.217	0.218	0.206	0.215	242,000	50,972	0.2106	1.206	1.206	1.212	1.145	1.195	43,546	1.1705	0.93%
2007-02-16	0	0.215	0.215	0.216	0.209	0.216	1,348,000	283,260	0.2101	1.195	1.195	1.200	1.161	1.200	242,562	1.1678	4.88%
2007-02-15	0	0.205	0.195	0.205	0.200	0.207	680,000	138,990	0.2044	1.139	1.084	1.139	1.111	1.150	122,361	1.1359	1.49%
2007-02-14	0	0.202	0.202	0.204	-	-	0	0	-	1.123	1.123	1.134	-	-	0	-	1.00%
2007-02-13	0	0.200	0.193	0.200	0.197	0.208	804,000	160,576	0.1997	1.111	1.073	1.111	1.095	1.156	144,674	1.1099	-3.85%
2007-02-12	0	0.208	0.206	0.210	0.205	0.215	1,668,000	351,766	0.2109	1.156	1.145	1.167	1.139	1.195	300,144	1.1720	2.97%
2007-02-09	0	0.202	0.190	0.205	0.182	0.202	2,200,000	427,818	0.1945	1.123	1.056	1.139	1.011	1.123	395,873	1.0807	9.78%
2007-02-08	0	0.184	0.184	0.185	0.176	0.185	2,250,000	406,150	0.1805	1.023	1.023	1.028	0.978	1.028	404,870	1.0032	0.55%
2007-02-07	0	0.183	0.174	0.185	0.175	0.183	540,000	97,350	0.1803	1.017	0.967	1.028	0.973	1.017	97,169	1.0019	-3.17%
2007-02-06	0	0.189	0.176	0.189	0.190	0.190	4,000	760	0.1900	1.050	0.978	1.050	1.056	1.056	720	1.0559	5.00%
2007-02-05	0	0.180	0.174	0.180	0.178	0.184	428,000	78,056	0.1824	1.000	0.967	1.000	0.989	1.023	77,015	1.0135	4.65%
2007-02-02	0	0.172	0.172	0.182	0.168	0.168	40,000	6,720	0.1680	0.956	0.956	1.011	0.934	0.934	7,198	0.9336	-2.82%
2007-02-01	0	0.177	0.174	0.177	-	-	0	0	-	0.984	0.967	0.984	-	-	0	-	0.00%
2007-01-31	0	0.177	0.169	0.179	0.177	0.177	70,000	12,390	0.1770	0.984	0.939	0.995	0.984	0.984	12,596	0.9836	1.14%
2007-01-30	0	0.175	0.168	0.180	-	-	0	0	-	0.973	0.934	1.000	-	-	0	-	0.00%
2007-01-29	0	0.175	0.175	0.178	0.168	0.168	10,000	1,680	0.1680	0.973	0.973	0.989	0.934	0.934	1,799	0.9336	0.00%
2007-01-26	0	0.175	0.170	0.179	0.170	0.179	310,000	53,911	0.1739	0.973	0.945	0.995	0.945	0.995	55,782	0.9665	-1.69%
2007-01-25	0	0.178	0.171	0.180	0.178	0.178	132,000	23,496	0.1780	0.989	0.950	1.000	0.989	0.989	23,752	0.9892	0.56%
2007-01-24	0	0.177	0.172	0.177	-	-	0	0	-	0.984	0.956	0.984	-	-	0	-	0.00%
2007-01-23	0	0.177	0.167	0.177	-	-	0	0	-	0.984	0.928	0.984	-	-	0	-	-0.56%
2007-01-22	0	0.178	0.172	0.178	0.169	0.178	134,000	23,438	0.1749	0.989	0.956	0.989	0.939	0.989	24,112	0.9720	0.00%
2007-01-19	0	0.178	0.175	0.178	-	-	0	0	-	0.989	0.973	0.989	-	-	0	-	0.00%
2007-01-18	0	0.178	0.168	0.178	0.167	0.178	6,000	1,046	0.1743	0.989	0.934	0.989	0.928	0.989	1,080	0.9688	0.56%
2007-01-17	0	0.177	0.175	0.178	0.170	0.177	561,000	98,360	0.1753	0.984	0.973	0.989	0.945	0.984	100,948	0.9744	2.91%
2007-01-16	0	0.172	0.172	0.174	0.170	0.172	152,000	26,080	0.1716	0.956	0.956	0.967	0.945	0.956	27,351	0.9535	1.18%
2007-01-15	0	0.170	0.170	0.179	0.167	0.167	130,000	21,710	0.1670	0.945	0.945	0.995	0.928	0.928	23,392	0.9281	-5.56%
2007-01-12	0	0.180	0.180	0.184	0.165	0.170	227,000	37,982	0.1673	1.000	1.000	1.023	0.917	0.945	40,847	0.9299	2.86%
2007-01-11	0	0.175	0.175	0.179	-	-	0	0	-	0.973	0.973	0.995	-	-	0	-	2.94%
2007-01-10	0	0.170	0.165	0.178	0.165	0.170	100,000	16,960	0.1696	0.945	0.917	0.989	0.917	0.945	17,994	0.9425	0.00%
2007-01-09	0	0.170	0.169	0.178	0.170	0.185	252,000	43,112	0.1711	0.945	0.939	0.989	0.945	1.028	45,345	0.9507	-7.10%
2007-01-08	0	0.183	0.170	0.183	0.183	0.183	80,000	14,640	0.1830	1.017	0.945	1.017	1.017	1.017	14,395	1.0170	1.67%
2007-01-05	0	0.180	0.171	0.180	0.170	0.180	244,000	41,920	0.1718	1.000	0.950	1.000	0.945	1.000	43,906	0.9548	0.00%
2007-01-04	0	0.180	0.173	0.180	0.175	0.180	184,000	32,478	0.1765	1.000	0.961	1.000	0.973	1.000	33,109	0.9809	0.00%
2007-01-03	0	0.180	0.172	0.180	0.180	0.180	100,000	18,000	0.1800	1.000	0.956	1.000	1.000	1.000	17,994	1.0003	3.45%
2007-01-02	0	0.174	0.165	0.183	-	-	0	0	-	0.967	0.917	1.017	-	-	0	-	0.00%
2006-12-29	0	0.174	0.165	0.187	0.174	0.187	198,000	35,630	0.1799	0.967	0.917	1.039	0.967	1.039	35,629	1.0000	1.16%
2006-12-28	0	0.172	0.172	0.175	0.165	0.165	100,000	16,500	0.1650	0.956	0.956	0.973	0.917	0.917	17,994	0.9170	1.18%
2006-12-27	0	0.170	0.170	0.190	0.165	0.170	176,000	29,790	0.1693	0.945	0.945	1.056	0.917	0.945	31,670	0.9406	0.00%
2006-12-22	0	0.170	0.170	0.190	0.166	0.166	36,000	5,976	0.1660	0.945	0.945	1.056	0.923	0.923	6,478	0.9225	0.00%
2006-12-21	0	0.170	0.170	0.190	0.165	0.165	20,000	3,300	0.1650	0.945	0.945	1.056	0.917	0.917	3,599	0.9170	-8.11%
2006-12-20	0	0.185	0.165	0.190	-	-	1,000	160	0.1600	1.028	0.917	1.056	-	-	180	0.8892	0.00%
2006-12-19	0	0.185	0.185	0.190	0.161	0.200	650,000	118,350	0.1821	1.028	1.028	1.056	0.895	1.111	116,962	1.0119	11.45%
2006-12-18	0	0.166	0.166	0.198	0.164	0.170	350,000	58,900	0.1683	0.923	0.923	1.100	0.911	0.945	62,980	0.9352	-6.74%
2006-12-15	0	0.178	0.170	0.200	-	-	0	0	-	0.989	0.945	1.111	-	-	0	-	0.00%
2006-12-14	0	0.178	0.170	0.250	-	-	0	0	-	0.989	0.945	1.389	-	-	0	-	0.00%
2006-12-13	0	0.178	0.178	-	0.171	0.178	142,000	24,986	0.1760	0.989	0.989	-	0.950	0.989	25,552	0.9779	4.09%
2006-12-12	0	0.171	0.171	0.178	0.170	0.170	113,760	19,322	0.1698	0.950	0.950	0.989	0.945	0.945	20,470	0.9439	-3.93%
2006-12-11	0	0.178	0.170	0.181	-	-	0	0	-	0.989	0.945	1.006	-	-	0	-	0.00%
2006-12-08	0	0.178	0.171	0.178	0.178	0.178	250,000	44,500	0.1780	0.989	0.950	0.989	0.989	0.989	44,986	0.9892	1.14%
2006-12-07	0	0.176	0.168	0.186	-	-	0	0	-	0.978	0.934	1.034	-	-	0	-	0.00%
2006-12-06	0	0.176	0.176	0.189	0.176	0.177	356,000	62,824	0.1765	0.978	0.978	1.050	0.978	0.984	64,059	0.9807	-2.22%
2006-12-05	0	0.180	0.180	0.189	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2006-12-04	0	0.180	0.180	0.190	0.176	0.176	200,000	35,200	0.1760	1.000	1.000	1.056	0.978	0.978	35,988	0.9781	-2.17%
2006-12-01	0	0.184	0.170	0.184	-	-	0	0	-	1.023	0.945	1.023	-	-	0	-	0.00%
2006-11-30	0	0.184	0.180	0.184	0.180	0.188	264,000	48,264	0.1828	1.023	1.000	1.023	1.000	1.045	47,505	1.0160	4.55%
2006-11-29	0	0.176	0.176	0.189	0.176	0.176	100,000	17,600	0.1760	0.978	0.978	1.050	0.978	0.978	17,994	0.9781	-4.86%
2006-11-28	0	0.185	0.171	0.188	-	-	0	0	-	1.028	0.950	1.045	-	-	0	-	0.00%
2006-11-27	0	0.185	0.175	0.186	0.175	0.185	180,000	31,800	0.1767	1.028	0.973	1.034	0.973	1.028	32,390	0.9818	-1.07%
2006-11-24	0	0.187	0.180	0.190	0.187	0.187	100,000	18,700	0.1870	1.039	1.000	1.056	1.039	1.039	17,994	1.0392	-0.53%
2006-11-23	0	0.188	0.183	0.192	0.181	0.188	140,000	25,690	0.1835	1.045	1.017	1.067	1.006	1.045	25,192	1.0198	-2.08%
2006-11-22	0	0.192	0.181	0.192	0.182	0.192	358,000	66,560	0.1859	1.067	1.006	1.067	1.011	1.067	64,419	1.0332	2.13%
2006-11-21	0	0.188	0.188	0.191	0.185	0.185	62,000	11,470	0.1850	1.045	1.045	1.061	1.028	1.028	11,156	1.0281	-1.57%
2006-11-20	0	0.191	0.185	0.197	0.182	0.198	2,094,000	401,444	0.1917	1.061	1.028	1.095	1.011	1.100	376,799	1.0654	0.00%
2006-11-17	0	0.191	0.185	0.194	0.184	0.194	770,000	144,242	0.1873	1.061	1.028	1.078	1.023	1.078	138,555	1.0410	-2.05%
2006-11-16	0	0.195	0.194	0.195	0.183	0.197	1,848,000	345,748	0.1871	1.084	1.078	1.084	1.017	1.095	332,533	1.0397	-1.52%
2006-11-15	0	0.198	0.198	0.199	0.182	0.199	2,232,000	419,330	0.1879	1.100	1.100	1.106	1.011	1.106	401,631	1.0441	1.54%
2006-11-14	0	0.195	0.183	0.195	0.180	0.199	1,280,000	241,100	0.1884	1.084	1.017	1.084	1.000	1.106	230,326	1.0468	-7.14%
2006-11-13	0	0.210	0.212	-	0.170	0.210	1,776,000	331,964	0.1869	1.167	1.178	-	0.945	1.167	319,577	1.0388	21.39%
2006-11-10	0	0.173	0.172	0.175	0.172	0.177	477,363	82,558	0.1729	0.961	0.956	0.973	0.956	0.984	85,898	0.9611	0.58%
2006-11-09	0	0.172	0.164	0.172	0.160	0.172	340,000	56,400	0.1659	0.956	0.911	0.956	0.889	0.956	61,180	0.9219	4.24%
2006-11-08	0	0.165	0.165	0.169	0.165	0.165	140,000	23,100	0.1650	0.917	0.917	0.939	0.917	0.917	25,192	0.9170	-3.51%
2006-11-07	0	0.171	0.163	0.171	0.164	0.171	10,000	1,696	0.1696	0.950	0.906	0.950	0.911	0.950	1,799	0.9425	3.64%
2006-11-06	0	0.165	0.165	0.170	0.165	0.165	27,341	4,505	0.1648	0.917	0.917	0.945	0.917	0.917	4,920	0.9157	-4.07%
2006-11-03	0	0.172	0.165	0.172	0.170	0.172	90,000	15,320	0.1702	0.956	0.917	0.956	0.945	0.956	16,195	0.9460	1.78%
2006-11-02	0	0.169	0.168	0.170	0.166	0.172	440,000	74,434	0.1692	0.939	0.934	0.945	0.923	0.956	79,175	0.9401	-1.17%
2006-11-01	0	0.171	0.171	0.175	0.170	0.170	200,000	34,000	0.1700	0.950	0.950	0.973	0.945	0.945	35,988	0.9447	0.59%
2006-10-31	0	0.170	0.165	0.172	-	-	0	0	-	0.945	0.917	0.956	-	-	0	-	0.00%
2006-10-27	0	0.170	0.168	0.172	0.167	0.170	550,000	93,100	0.1693	0.945	0.934	0.956	0.928	0.945	98,968	0.9407	0.00%
2006-10-26	0	0.170	0.170	0.175	-	-	0	0	-	0.945	0.945	0.973	-	-	0	-	1.19%
2006-10-25	0	0.168	0.168	0.171	0.167	0.168	480,000	80,540	0.1678	0.934	0.934	0.950	0.928	0.934	86,372	0.9325	-1.18%
2006-10-24	0	0.170	0.169	0.171	0.169	0.170	268,000	45,510	0.1698	0.945	0.939	0.950	0.939	0.945	48,225	0.9437	0.00%
2006-10-23	0	0.170	0.170	0.171	0.165	0.171	610,485	103,537	0.1696	0.945	0.945	0.950	0.917	0.950	109,852	0.9425	-0.58%
2006-10-20	0	0.171	0.170	0.174	0.170	0.173	502,000	85,452	0.1702	0.950	0.945	0.967	0.945	0.961	90,331	0.9460	0.59%
2006-10-19	0	0.170	0.170	0.175	0.165	0.170	655,068	110,556	0.1688	0.945	0.945	0.973	0.917	0.945	117,874	0.9379	1.80%
2006-10-18	0	0.167	0.167	0.173	0.165	0.167	496,000	82,060	0.1654	0.928	0.928	0.961	0.917	0.928	89,251	0.9194	1.83%
2006-10-17	0	0.164	0.164	0.170	0.162	0.162	60,000	9,720	0.1620	0.911	0.911	0.945	0.900	0.900	10,797	0.9003	-3.53%
2006-10-16	0	0.170	0.170	0.175	0.160	0.165	624,000	102,910	0.1649	0.945	0.945	0.973	0.889	0.917	112,284	0.9165	4.94%
2006-10-13	0	0.162	0.162	0.164	0.160	0.162	120,000	19,400	0.1617	0.900	0.900	0.911	0.889	0.900	21,593	0.8984	-1.82%
2006-10-12	0	0.165	0.156	0.165	0.165	0.175	1,218,000	201,350	0.1653	0.917	0.867	0.917	0.917	0.973	219,170	0.9187	10.00%
2006-10-11	0	0.150	0.150	0.165	0.147	0.150	160,000	23,970	0.1498	0.834	0.834	0.917	0.817	0.834	28,791	0.8326	-9.09%
2006-10-10	0	0.165	0.150	0.167	0.165	0.165	150,000	24,750	0.1650	0.917	0.834	0.928	0.917	0.917	26,991	0.9170	0.00%
2006-10-09	0	0.165	0.160	0.165	-	-	0	0	-	0.917	0.889	0.917	-	-	0	-	0.00%
2006-10-06	0	0.165	0.165	0.167	0.155	0.165	509,840	82,907	0.1626	0.917	0.917	0.928	0.861	0.917	91,742	0.9037	9.27%
2006-10-05	0	0.151	0.150	0.160	-	-	0	0	-	0.839	0.834	0.889	-	-	0	-	0.00%
2006-10-04	0	0.151	0.151	0.164	-	-	0	0	-	0.839	0.839	0.911	-	-	0	-	2.03%
2006-10-03	0	0.148	0.148	0.165	0.148	0.148	50,000	7,400	0.1480	0.822	0.822	0.917	0.822	0.822	8,997	0.8225	-5.13%
2006-09-29	0	0.156	0.156	0.165	0.155	0.155	200,000	31,000	0.1550	0.867	0.867	0.917	0.861	0.861	35,988	0.8614	4.00%
2006-09-28	0	0.150	0.150	0.165	0.148	0.148	50,000	7,400	0.1480	0.834	0.834	0.917	0.822	0.822	8,997	0.8225	-6.25%
2006-09-27	0	0.160	0.150	0.176	-	-	0	0	-	0.889	0.834	0.978	-	-	0	-	0.00%
2006-09-26	0	0.160	0.150	0.177	-	-	0	0	-	0.889	0.834	0.984	-	-	0	-	0.00%
2006-09-25	0	0.160	0.160	0.170	0.155	0.163	40,000	6,266	0.1567	0.889	0.889	0.945	0.861	0.906	7,198	0.8706	-2.44%
2006-09-22	0	0.164	0.155	0.164	-	-	0	0	-	0.911	0.861	0.911	-	-	0	-	0.00%
2006-09-21	0	0.164	0.155	0.170	-	-	0	0	-	0.911	0.861	0.945	-	-	0	-	0.00%
2006-09-20	0	0.164	0.164	0.165	0.154	0.158	150,000	23,230	0.1549	0.911	0.911	0.917	0.856	0.878	26,991	0.8606	-2.96%
2006-09-19	0	0.169	0.160	0.172	-	-	0	0	-	0.939	0.889	0.956	-	-	0	-	0.00%
2006-09-18	0	0.169	0.155	0.177	-	-	0	0	-	0.939	0.861	0.984	-	-	0	-	0.00%
2006-09-15	0	0.169	0.169	0.174	-	-	0	0	-	0.939	0.939	0.967	-	-	0	-	3.68%
2006-09-14	0	0.163	0.154	0.170	-	-	1,703	255	0.1497	0.906	0.856	0.945	-	-	306	0.8321	0.00%
2006-09-13	0	0.173	0.173	0.176	0.173	0.175	360,000	62,510	0.1736	0.906	0.906	0.922	0.906	0.916	68,753	0.9092	-1.14%
2006-09-12	0	0.175	0.170	0.175	0.171	0.175	320,000	55,968	0.1749	0.916	0.890	0.916	0.895	0.916	61,114	0.9158	0.00%
2006-09-11	0	0.175	0.172	0.177	-	-	0	0	-	0.916	0.901	0.927	-	-	0	-	0.00%
2006-09-08	0	0.175	0.170	0.178	0.173	0.175	200,000	34,800	0.1740	0.916	0.890	0.932	0.906	0.916	38,196	0.9111	-2.23%
2006-09-07	0	0.179	0.170	0.179	0.176	0.179	460,000	81,680	0.1776	0.937	0.890	0.937	0.922	0.937	87,852	0.9298	0.00%
2006-09-06	0	0.179	0.165	0.180	0.172	0.179	308,000	53,232	0.1728	0.937	0.864	0.942	0.901	0.937	58,822	0.9050	4.07%
2006-09-05	0	0.172	0.169	0.174	0.167	0.172	490,112	83,230	0.1698	0.901	0.885	0.911	0.874	0.901	93,602	0.8892	1.78%
2006-09-04	0	0.169	0.169	0.172	0.169	0.172	250,000	42,400	0.1696	0.885	0.885	0.901	0.885	0.901	47,745	0.8880	-0.59%
2006-09-01	0	0.170	0.166	0.170	0.170	0.170	170,000	28,900	0.1700	0.890	0.869	0.890	0.890	0.890	32,467	0.8901	-0.58%
2006-08-31	0	0.171	0.165	0.171	0.171	0.172	160,000	27,440	0.1715	0.895	0.864	0.895	0.895	0.901	30,557	0.8980	0.59%
2006-08-30	0	0.170	0.165	0.173	-	-	0	0	-	0.890	0.864	0.906	-	-	0	-	0.00%
2006-08-29	0	0.170	0.165	0.171	-	-	0	0	-	0.890	0.864	0.895	-	-	0	-	0.00%
2006-08-28	0	0.170	0.165	0.170	0.166	0.170	220,000	36,750	0.1670	0.890	0.864	0.890	0.869	0.890	42,016	0.8747	2.41%
2006-08-25	0	0.166	0.166	0.171	-	-	0	0	-	0.869	0.869	0.895	-	-	0	-	1.22%
2006-08-24	0	0.164	0.164	0.172	0.164	0.173	650,000	111,150	0.1710	0.859	0.859	0.901	0.859	0.906	124,138	0.8954	-2.38%
2006-08-23	0	0.168	0.167	0.173	0.168	0.168	50,000	8,400	0.1680	0.880	0.874	0.906	0.880	0.880	9,549	0.8797	-1.75%
2006-08-22	0	0.171	0.168	0.171	0.171	0.171	126,000	21,546	0.1710	0.895	0.880	0.895	0.895	0.895	24,064	0.8954	0.00%
2006-08-21	0	0.171	0.170	0.173	0.171	0.174	400,000	69,250	0.1731	0.895	0.890	0.906	0.895	0.911	76,393	0.9065	0.59%
2006-08-18	0	0.170	0.167	0.172	0.170	0.170	50,000	8,500	0.1700	0.890	0.874	0.901	0.890	0.890	9,549	0.8901	-1.73%
2006-08-17	0	0.173	0.169	0.174	0.173	0.173	100,000	17,300	0.1730	0.906	0.885	0.911	0.906	0.906	19,098	0.9058	0.00%
2006-08-16	0	0.173	0.170	0.174	0.169	0.173	620,000	105,980	0.1709	0.906	0.890	0.911	0.885	0.906	118,409	0.8950	2.98%
2006-08-15	0	0.168	0.168	0.170	0.165	0.170	619,000	104,766	0.1693	0.880	0.880	0.890	0.864	0.890	118,218	0.8862	0.00%
2006-08-14	0	0.168	0.161	0.170	0.168	0.168	140,000	23,520	0.1680	0.880	0.843	0.890	0.880	0.880	26,737	0.8797	0.00%
2006-08-11	0	0.168	0.168	0.172	0.168	0.169	200,000	33,750	0.1688	0.880	0.880	0.901	0.880	0.885	38,196	0.8836	0.00%
2006-08-10	0	0.168	0.168	0.175	0.168	0.172	248,000	42,340	0.1707	0.880	0.880	0.916	0.880	0.901	47,363	0.8939	-2.33%
2006-08-09	0	0.172	0.172	0.177	0.165	0.170	603,920	101,067	0.1674	0.901	0.901	0.927	0.864	0.890	115,338	0.8763	2.38%
2006-08-08	0	0.168	0.168	0.172	0.165	0.172	850,000	143,584	0.1689	0.880	0.880	0.901	0.864	0.901	162,334	0.8845	0.00%
2006-08-07	0	0.168	0.168	0.172	0.167	0.170	479,000	80,884	0.1689	0.880	0.880	0.901	0.874	0.890	91,480	0.8842	0.60%
2006-08-04	0	0.167	0.167	0.171	0.163	0.171	240,000	40,280	0.1678	0.874	0.874	0.895	0.853	0.895	45,836	0.8788	-1.76%
2006-08-03	0	0.170	0.161	0.175	0.166	0.170	1,532,657	256,757	0.1675	0.890	0.843	0.916	0.869	0.890	292,709	0.8772	3.03%
2006-08-02	0	0.165	0.156	0.168	0.165	0.165	200,000	33,000	0.1650	0.864	0.817	0.880	0.864	0.864	38,196	0.8640	3.77%
2006-08-01	0	0.159	0.157	0.163	0.155	0.159	1,106,000	172,630	0.1561	0.833	0.822	0.853	0.812	0.833	211,226	0.8173	0.63%
2006-07-31	0	0.158	0.153	0.168	-	-	0	0	-	0.827	0.801	0.880	-	-	0	-	0.00%
2006-07-28	0	0.158	0.158	0.165	0.158	0.162	310,000	49,980	0.1612	0.827	0.827	0.864	0.827	0.848	59,204	0.8442	-1.25%
2006-07-27	0	0.160	0.158	0.169	0.155	0.169	256,000	40,968	0.1600	0.838	0.827	0.885	0.812	0.885	48,891	0.8379	-0.62%
2006-07-26	0	0.161	0.158	0.165	-	-	0	0	-	0.843	0.827	0.864	-	-	0	-	0.00%
2006-07-25	0	0.161	0.161	0.168	0.155	0.163	933,000	150,219	0.1610	0.843	0.843	0.880	0.812	0.853	178,186	0.8430	0.63%
2006-07-24	0	0.160	0.156	0.165	-	-	0	0	-	0.838	0.817	0.864	-	-	0	-	0.00%
2006-07-21	0	0.160	0.155	0.168	-	-	0	0	-	0.838	0.812	0.880	-	-	0	-	0.00%
2006-07-20	0	0.160	0.151	0.168	-	-	0	0	-	0.838	0.791	0.880	-	-	0	-	0.00%
2006-07-19	0	0.160	0.150	0.160	0.160	0.168	60,000	9,680	0.1613	0.838	0.785	0.838	0.838	0.880	11,459	0.8448	-7.51%
2006-07-18	0	0.173	0.168	0.173	0.160	0.173	2,466,000	407,902	0.1654	0.906	0.880	0.906	0.838	0.906	470,961	0.8661	9.49%
2006-07-17	0	0.158	0.158	0.164	0.158	0.160	154,772	24,649	0.1593	0.827	0.827	0.859	0.827	0.838	29,559	0.8339	-4.24%
2006-07-14	0	0.165	0.150	0.180	0.165	0.165	50,000	8,250	0.1650	0.864	0.785	0.942	0.864	0.864	9,549	0.8640	10.00%
2006-07-13	0	0.150	0.150	-	0.150	0.150	92,000	13,800	0.1500	0.785	0.785	-	0.785	0.785	17,570	0.7854	-3.23%
2006-07-12	0	0.155	0.155	-	0.150	0.155	36,000	5,410	0.1503	0.812	0.812	-	0.785	0.812	6,875	0.7869	0.00%
2006-07-11	0	0.155	0.151	-	0.155	0.155	4,704	719	0.1528	0.812	0.791	-	0.812	0.812	898	0.8003	0.00%
2006-07-10	0	0.155	0.148	0.155	0.148	0.155	183,520	27,849	0.1517	0.812	0.775	0.812	0.775	0.812	35,049	0.7946	1.97%
2006-07-07	0	0.152	0.152	0.155	0.150	0.155	100,000	15,140	0.1514	0.796	0.796	0.812	0.785	0.812	19,098	0.7927	-1.94%
2006-07-06	0	0.155	0.148	0.155	0.141	0.155	106,000	16,402	0.1547	0.812	0.775	0.812	0.738	0.812	20,244	0.8102	0.00%
2006-07-05	0	0.155	0.145	0.163	-	-	0	0	-	0.812	0.759	0.853	-	-	0	-	0.00%
2006-07-04	0	0.155	0.154	0.163	0.155	0.155	800,000	124,000	0.1550	0.812	0.806	0.853	0.812	0.812	152,785	0.8116	0.65%
2006-07-03	0	0.154	0.151	0.163	-	-	0	0	-	0.806	0.791	0.853	-	-	0	-	0.00%
2006-06-30	0	0.154	0.143	0.155	-	-	0	0	-	0.806	0.749	0.812	-	-	0	-	0.00%
2006-06-29	0	0.154	0.154	0.155	0.145	0.150	1,205,000	178,159	0.1478	0.806	0.806	0.812	0.759	0.785	230,133	0.7742	-0.65%
2006-06-28	0	0.155	0.138	0.159	-	-	0	0	-	0.812	0.723	0.833	-	-	0	-	0.00%
2006-06-27	0	0.155	0.150	0.157	0.141	0.155	206,000	31,650	0.1536	0.812	0.785	0.822	0.738	0.812	39,342	0.8045	0.00%
2006-06-26	0	0.155	0.138	0.155	-	-	0	0	-	0.812	0.723	0.812	-	-	0	-	0.00%
2006-06-23	0	0.155	0.147	0.155	0.138	0.155	176,000	25,138	0.1428	0.812	0.770	0.812	0.723	0.812	33,613	0.7479	8.39%
2006-06-22	0	0.143	0.159	0.179	0.140	0.140	100,000	14,000	0.1400	0.749	0.833	0.937	0.733	0.733	19,098	0.7331	0.70%
2006-06-21	0	0.142	0.141	-	-	-	0	0	-	0.744	0.738	-	-	-	0	-	0.00%
2006-06-20	0	0.142	0.142	-	0.140	0.150	419,840	60,238	0.1435	0.744	0.744	-	0.733	0.785	80,182	0.7513	-0.70%
2006-06-19	0	0.143	0.143	0.155	0.143	0.155	50,000	7,726	0.1545	0.749	0.749	0.812	0.749	0.812	9,549	0.8091	-12.27%
2006-06-16	0	0.163	0.141	0.163	-	-	0	0	-	0.853	0.738	0.853	-	-	0	-	0.00%
2006-06-15	0	0.163	0.120	0.163	-	-	0	0	-	0.853	0.628	0.853	-	-	0	-	0.00%
2006-06-14	0	0.163	0.140	0.163	0.140	0.163	10,000	1,584	0.1584	0.853	0.733	0.853	0.733	0.853	1,910	0.8294	0.62%
2006-06-13	0	0.162	0.162	0.163	-	-	0	0	-	0.848	0.848	0.853	-	-	0	-	8.72%
2006-06-12	0	0.149	0.149	0.167	0.149	0.149	122,000	18,178	0.1490	0.780	0.780	0.874	0.780	0.780	23,300	0.7802	-6.87%
2006-06-09	0	0.160	0.160	0.168	0.152	0.152	50,000	7,600	0.1520	0.838	0.838	0.880	0.796	0.796	9,549	0.7959	-4.19%
2006-06-08	0	0.167	0.153	0.167	-	-	50,000	7,600	0.1520	0.874	0.801	0.874	-	-	9,549	0.7959	-1.18%
2006-06-07	0	0.169	0.152	0.169	0.169	0.169	900,000	152,000	0.1689	0.885	0.796	0.885	0.885	0.885	171,883	0.8843	10.46%
2006-06-06	0	0.153	0.153	0.170	0.149	0.155	64,000	9,800	0.1531	0.801	0.801	0.890	0.780	0.812	12,223	0.8018	-4.37%
2006-06-05	0	0.160	0.155	0.167	-	-	0	0	-	0.838	0.812	0.874	-	-	0	-	0.00%
2006-06-02	0	0.160	0.149	0.164	-	-	0	0	-	0.838	0.780	0.859	-	-	0	-	0.00%
2006-06-01	0	0.160	0.143	0.168	0.140	0.160	142,000	20,080	0.1414	0.838	0.749	0.880	0.733	0.838	27,119	0.7404	0.00%
2006-05-30	0	0.160	0.153	0.170	0.160	0.160	100,000	16,000	0.1600	0.838	0.801	0.890	0.838	0.838	19,098	0.8378	5.26%
2006-05-29	0	0.152	0.138	-	-	-	0	0	-	0.796	0.723	-	-	-	0	-	0.00%
2006-05-26	0	0.152	0.152	-	0.152	0.152	21,600	3,267	0.1513	0.796	0.796	-	0.796	0.796	4,125	0.7920	0.00%
2006-05-25	0	0.152	0.152	0.170	0.152	0.152	2,033	309	0.1520	0.796	0.796	0.890	0.796	0.796	388	0.7958	-10.59%
2006-05-24	0	0.170	0.152	0.170	0.170	0.173	250,000	43,100	0.1724	0.890	0.796	0.890	0.890	0.906	47,745	0.9027	16.44%
2006-05-23	0	0.146	0.143	0.172	0.140	0.148	1,780,843	255,864	0.1437	0.764	0.749	0.901	0.733	0.775	340,108	0.7523	-7.01%
2006-05-22	0	0.157	0.157	0.173	0.157	0.173	126,000	20,582	0.1633	0.822	0.822	0.906	0.822	0.906	24,064	0.8553	-6.55%
2006-05-19	0	0.168	0.168	0.173	0.168	0.173	636,000	107,748	0.1694	0.880	0.880	0.906	0.880	0.906	121,464	0.8871	-3.45%
2006-05-18	0	0.174	0.159	0.174	0.174	0.174	4,000	696	0.1740	0.911	0.833	0.911	0.911	0.911	764	0.9111	4.19%
2006-05-17	0	0.167	0.160	0.180	-	-	0	0	-	0.874	0.838	0.942	-	-	0	-	0.00%
2006-05-16	0	0.167	0.164	0.174	-	-	0	0	-	0.874	0.859	0.911	-	-	0	-	0.00%
2006-05-15	0	0.167	0.165	0.179	-	-	15,900	2,525	0.1588	0.874	0.864	0.937	-	-	3,037	0.8315	0.00%
2006-05-12	0	0.167	0.167	0.177	0.167	0.167	14,200	2,370	0.1669	0.874	0.874	0.927	0.874	0.874	2,712	0.8739	-5.65%
2006-05-11	0	0.177	0.167	0.177	-	-	0	0	-	0.927	0.874	0.927	-	-	0	-	0.00%
2006-05-10	0	0.177	0.166	0.177	0.175	0.177	300,000	52,754	0.1758	0.927	0.869	0.927	0.916	0.927	57,294	0.9208	0.00%
2006-05-09	0	0.177	0.163	0.177	0.176	0.177	150,000	26,484	0.1766	0.927	0.853	0.927	0.922	0.927	28,647	0.9245	5.99%
2006-05-08	0	0.167	0.167	0.176	0.165	0.176	478,000	81,760	0.1710	0.874	0.874	0.922	0.864	0.922	91,289	0.8956	0.00%
2006-05-04	0	0.167	0.166	0.173	0.166	0.168	1,070,000	179,070	0.1674	0.874	0.869	0.906	0.869	0.880	204,350	0.8763	-3.47%
2006-05-03	0	0.173	0.168	0.175	-	-	0	0	-	0.906	0.880	0.916	-	-	0	-	0.00%
2006-05-02	0	0.173	0.167	0.173	0.171	0.173	210,000	36,090	0.1719	0.906	0.874	0.906	0.895	0.906	40,106	0.8999	0.00%
2006-04-28	0	0.173	0.166	0.173	-	-	0	0	-	0.906	0.869	0.906	-	-	0	-	0.00%
2006-04-27	0	0.173	0.160	0.173	0.173	0.173	10,000	1,730	0.1730	0.906	0.838	0.906	0.906	0.906	1,910	0.9058	5.49%
2006-04-26	0	0.164	0.164	0.175	0.157	0.164	800,000	128,090	0.1601	0.859	0.859	0.916	0.822	0.859	152,785	0.8384	-3.53%
2006-04-25	0	0.170	0.165	0.170	0.161	0.170	538,000	87,158	0.1620	0.890	0.864	0.890	0.843	0.890	102,748	0.8483	2.41%
2006-04-24	0	0.166	0.166	0.180	0.166	0.170	456,000	77,016	0.1689	0.869	0.869	0.942	0.869	0.890	87,088	0.8844	-7.78%
2006-04-21	0	0.180	0.179	0.180	0.176	0.180	272,000	48,758	0.1793	0.942	0.937	0.942	0.922	0.942	51,947	0.9386	2.27%
2006-04-20	0	0.176	0.166	0.176	-	-	0	0	-	0.922	0.869	0.922	-	-	0	-	0.00%
2006-04-19	0	0.176	0.170	0.176	0.168	0.176	110,000	18,720	0.1702	0.922	0.890	0.922	0.880	0.922	21,008	0.8911	-1.12%
2006-04-18	0	0.178	0.174	0.179	0.166	0.178	295,000	51,862	0.1758	0.932	0.911	0.937	0.869	0.932	56,340	0.9205	2.30%
2006-04-13	0	0.174	0.169	0.174	0.164	0.174	912,000	155,002	0.1700	0.911	0.885	0.911	0.859	0.911	174,175	0.8899	4.82%
2006-04-12	0	0.166	0.164	0.166	0.164	0.166	580,000	96,200	0.1659	0.869	0.859	0.869	0.859	0.869	110,769	0.8685	0.61%
2006-04-11	0	0.165	0.165	0.170	0.165	0.169	132,000	22,270	0.1687	0.864	0.864	0.890	0.864	0.885	25,210	0.8834	1.23%
2006-04-10	0	0.163	0.163	0.170	0.163	0.165	88,000	14,348	0.1630	0.853	0.853	0.890	0.853	0.864	16,806	0.8537	-2.98%
2006-04-07	0	0.168	0.164	0.170	0.163	0.168	764,000	125,456	0.1642	0.880	0.859	0.890	0.853	0.880	145,910	0.8598	-0.59%
2006-04-06	0	0.169	0.165	0.169	0.162	0.169	1,468,000	241,398	0.1644	0.885	0.864	0.885	0.848	0.885	280,361	0.8610	4.97%
2006-04-04	0	0.161	0.161	0.170	0.160	0.171	282,000	45,458	0.1612	0.843	0.843	0.890	0.838	0.895	53,857	0.8441	-2.42%
2006-04-03	0	0.165	0.160	0.165	0.155	0.165	1,315,341	209,757	0.1595	0.864	0.838	0.864	0.812	0.864	251,206	0.8350	3.13%
2006-03-31	0	0.160	0.158	0.174	0.156	0.180	2,471,000	425,835	0.1723	0.838	0.827	0.911	0.817	0.942	471,915	0.9024	-5.88%
2006-03-30	0	0.170	0.170	0.178	0.170	0.172	950,000	162,024	0.1706	0.890	0.890	0.932	0.890	0.901	181,433	0.8930	0.00%
2006-03-29	0	0.170	0.170	0.179	0.170	0.173	422,000	71,890	0.1704	0.890	0.890	0.937	0.890	0.906	80,594	0.8920	0.00%
2006-03-28	0	0.170	0.168	0.170	0.169	0.177	788,000	135,362	0.1718	0.890	0.880	0.890	0.885	0.927	150,493	0.8995	0.00%
2006-03-27	0	0.170	0.169	0.170	0.170	0.170	400,000	68,000	0.1700	0.890	0.885	0.890	0.890	0.890	76,393	0.8901	-3.41%
2006-03-24	0	0.176	0.176	0.182	0.175	0.182	795,000	141,652	0.1782	0.922	0.922	0.953	0.916	0.953	151,830	0.9330	-3.30%
2006-03-23	0	0.182	0.172	0.182	0.182	0.182	340,000	61,880	0.1820	0.953	0.901	0.953	0.953	0.953	64,934	0.9530	7.06%
2006-03-22	0	0.170	0.168	0.188	0.165	0.170	224,000	38,030	0.1698	0.890	0.880	0.984	0.864	0.890	42,780	0.8890	0.00%
2006-03-21	0	0.170	0.170	0.185	0.170	0.170	10,000	1,700	0.1700	0.890	0.890	0.969	0.890	0.890	1,910	0.8901	-8.11%
2006-03-20	0	0.185	0.172	0.185	0.181	0.185	525,000	96,974	0.1847	0.969	0.901	0.969	0.948	0.969	100,265	0.9672	3.93%
2006-03-17	0	0.178	0.178	0.180	0.178	0.178	80,000	14,240	0.1780	0.932	0.932	0.942	0.932	0.932	15,279	0.9320	-1.11%
2006-03-16	0	0.180	0.171	0.180	0.172	0.180	140,000	24,680	0.1763	0.942	0.895	0.942	0.901	0.942	26,737	0.9231	9.09%
2006-03-15	0	0.165	0.165	0.180	0.154	0.165	34,000	5,258	0.1546	0.864	0.864	0.942	0.806	0.864	6,493	0.8097	2.48%
2006-03-14	0	0.161	0.161	0.180	-	-	0	0	-	0.843	0.843	0.942	-	-	0	-	0.00%
2006-03-13	0	0.161	0.161	0.180	0.160	0.160	30,000	4,800	0.1600	0.843	0.843	0.942	0.838	0.838	5,729	0.8378	-5.29%
2006-03-10	0	0.170	0.161	0.180	-	-	0	0	-	0.890	0.843	0.942	-	-	0	-	0.00%
2006-03-09	0	0.170	0.161	0.180	-	-	0	0	-	0.890	0.843	0.942	-	-	0	-	0.00%
2006-03-08	0	0.170	0.170	0.180	0.170	0.170	190,000	32,300	0.1700	0.890	0.890	0.942	0.890	0.890	36,287	0.8901	0.00%
2006-03-07	0	0.170	0.165	0.180	-	-	0	0	-	0.890	0.864	0.942	-	-	0	-	0.00%
2006-03-06	0	0.170	0.170	0.174	0.169	0.170	138,000	23,400	0.1696	0.890	0.890	0.911	0.885	0.890	26,355	0.8879	0.00%
2006-03-03	0	0.170	0.170	0.175	0.170	0.170	138,000	23,460	0.1700	0.890	0.890	0.916	0.890	0.890	26,355	0.8901	0.00%
2006-03-02	0	0.170	0.170	0.180	0.170	0.180	240,000	41,404	0.1725	0.890	0.890	0.942	0.890	0.942	45,836	0.9033	0.00%
2006-03-01	0	0.170	0.165	0.170	0.169	0.178	2,070,000	359,742	0.1738	0.890	0.864	0.890	0.885	0.932	395,332	0.9100	-3.41%
2006-02-28	0	0.176	0.176	0.180	0.170	0.176	158,000	27,676	0.1752	0.922	0.922	0.942	0.890	0.922	30,175	0.9172	3.53%
2006-02-27	0	0.170	0.167	0.170	0.170	0.180	1,336,000	229,764	0.1720	0.890	0.874	0.890	0.890	0.942	255,151	0.9005	-4.49%
2006-02-24	0	0.178	0.172	0.180	0.178	0.178	100,000	17,800	0.1780	0.932	0.901	0.942	0.932	0.932	19,098	0.9320	0.00%
2006-02-23	0	0.178	0.173	0.180	0.173	0.178	510,000	90,030	0.1765	0.932	0.906	0.942	0.906	0.932	97,401	0.9243	-1.11%
2006-02-22	0	0.180	0.173	0.180	0.176	0.190	606,000	107,442	0.1773	0.942	0.906	0.942	0.922	0.995	115,735	0.9283	0.00%
2006-02-21	0	0.180	0.176	0.180	0.180	0.180	400,000	72,000	0.1800	0.942	0.922	0.942	0.942	0.942	76,393	0.9425	2.86%
2006-02-20	0	0.175	0.172	0.180	-	-	0	0	-	0.916	0.901	0.942	-	-	0	-	0.00%
2006-02-17	0	0.175	0.175	0.190	-	-	0	0	-	0.916	0.916	0.995	-	-	0	-	1.16%
2006-02-16	0	0.173	0.171	0.182	0.173	0.173	2,000	346	0.1730	0.906	0.895	0.953	0.906	0.906	382	0.9058	0.00%
2006-02-15	0	0.173	0.173	0.194	0.170	0.178	243,825	43,032	0.1765	0.906	0.906	1.016	0.890	0.932	46,566	0.9241	-3.89%
2006-02-14	0	0.180	0.173	0.188	-	-	0	0	-	0.942	0.906	0.984	-	-	0	-	0.00%
2006-02-13	0	0.180	0.171	0.192	0.180	0.188	100,000	18,400	0.1840	0.942	0.895	1.005	0.942	0.984	19,098	0.9634	3.45%
2006-02-10	0	0.174	0.174	0.180	0.174	0.178	202,000	35,718	0.1768	0.911	0.911	0.942	0.911	0.932	38,578	0.9259	0.58%
2006-02-09	0	0.173	0.173	0.176	0.173	0.176	145,000	25,377	0.1750	0.906	0.906	0.922	0.906	0.922	27,692	0.9164	-3.89%
2006-02-08	0	0.180	0.172	0.195	0.172	0.180	220,000	39,180	0.1781	0.942	0.901	1.021	0.901	0.942	42,016	0.9325	2.27%
2006-02-07	0	0.176	0.176	0.181	0.171	0.176	602,000	104,474	0.1735	0.922	0.922	0.948	0.895	0.922	114,971	0.9087	2.33%
2006-02-06	0	0.172	0.172	0.180	0.172	0.180	150,000	25,864	0.1724	0.901	0.901	0.942	0.901	0.942	28,647	0.9028	-4.44%
2006-02-03	0	0.180	0.174	0.180	0.179	0.180	100,000	17,968	0.1797	0.942	0.911	0.942	0.937	0.942	19,098	0.9408	0.00%
2006-02-02	0	0.180	0.175	0.180	0.174	0.180	88,000	15,612	0.1774	0.942	0.916	0.942	0.911	0.942	16,806	0.9289	2.86%
2006-02-01	0	0.175	0.174	0.180	0.173	0.175	150,000	26,150	0.1743	0.916	0.911	0.942	0.906	0.916	28,647	0.9128	0.57%
2006-01-27	0	0.174	0.174	0.179	0.172	0.180	166,000	29,640	0.1786	0.911	0.911	0.937	0.901	0.942	31,703	0.9349	-0.57%
2006-01-26	0	0.175	0.174	0.175	0.175	0.175	20,000	3,500	0.1750	0.916	0.911	0.916	0.916	0.916	3,820	0.9163	-8.38%
2006-01-25	0	0.191	0.174	0.191	0.174	0.191	182,000	32,800	0.1802	1.000	0.911	1.000	0.911	1.000	34,759	0.9437	9.77%
2006-01-24	0	0.174	0.174	0.185	0.173	0.190	148,000	27,380	0.1850	0.911	0.911	0.969	0.906	0.995	28,265	0.9687	2.35%
2006-01-23	0	0.170	0.170	0.195	0.170	0.170	30,000	5,100	0.1700	0.890	0.890	1.021	0.890	0.890	5,729	0.8901	-2.86%
2006-01-20	0	0.175	0.175	0.180	0.173	0.173	130,000	22,490	0.1730	0.916	0.916	0.942	0.906	0.906	24,828	0.9058	0.00%
2006-01-19	0	0.175	0.173	0.200	0.172	0.175	420,000	73,290	0.1745	0.916	0.906	1.047	0.901	0.916	80,212	0.9137	0.00%
2006-01-18	0	0.175	0.175	0.180	-	-	0	0	-	0.916	0.916	0.942	-	-	0	-	0.00%
2006-01-17	0	0.175	0.175	0.180	0.173	0.173	50,000	8,650	0.1730	0.916	0.916	0.942	0.906	0.906	9,549	0.9058	0.00%
2006-01-16	0	0.175	0.175	0.180	0.171	0.180	300,000	52,600	0.1753	0.916	0.916	0.942	0.895	0.942	57,294	0.9181	-4.89%
2006-01-13	0	0.184	0.175	0.190	0.180	0.184	80,000	14,520	0.1815	0.963	0.916	0.995	0.942	0.963	15,279	0.9504	6.98%
2006-01-12	0	0.172	0.172	0.190	0.172	0.172	170,000	31,040	0.1826	0.901	0.901	0.995	0.901	0.901	32,467	0.9561	-11.34%
2006-01-11	0	0.194	0.180	0.195	-	-	0	0	-	1.016	0.942	1.021	-	-	0	-	0.00%
2006-01-10	0	0.194	0.180	0.194	-	-	0	0	-	1.016	0.942	1.016	-	-	0	-	0.00%
2006-01-09	0	0.194	0.180	0.195	-	-	0	0	-	1.016	0.942	1.021	-	-	0	-	0.00%
2006-01-06	0	0.194	0.185	0.195	-	-	0	0	-	1.016	0.969	1.021	-	-	0	-	0.00%
2006-01-05	0	0.194	0.194	0.195	-	-	0	0	-	1.016	1.016	1.021	-	-	0	-	2.11%
2006-01-04	0	0.190	0.185	0.198	-	-	0	0	-	0.995	0.969	1.037	-	-	0	-	0.00%
2006-01-03	0	0.190	0.180	0.190	0.190	0.190	50,000	9,500	0.1900	0.995	0.942	0.995	0.995	0.995	9,549	0.9949	-5.00%
2005-12-30	0	0.200	0.172	0.200	0.180	0.200	70,000	12,640	0.1806	1.047	0.901	1.047	0.942	1.047	13,369	0.9455	9.89%
2005-12-29	0	0.182	0.182	0.190	0.180	0.180	218,000	39,240	0.1800	0.953	0.953	0.995	0.942	0.942	41,634	0.9425	1.11%
2005-12-28	0	0.180	0.171	0.192	-	-	0	0	-	0.942	0.895	1.005	-	-	0	-	0.00%
2005-12-23	0	0.180	0.180	0.184	0.170	0.180	120,000	21,400	0.1783	0.942	0.942	0.963	0.890	0.942	22,918	0.9338	0.00%
2005-12-22	0	0.180	0.165	0.180	0.170	0.180	56,000	9,960	0.1779	0.942	0.864	0.942	0.890	0.942	10,695	0.9313	-2.17%
2005-12-21	0	0.184	0.184	0.185	-	-	0	0	-	0.963	0.963	0.969	-	-	0	-	0.00%
2005-12-20	0	0.184	0.180	0.188	-	-	0	0	-	0.963	0.942	0.984	-	-	0	-	0.00%
2005-12-19	0	0.184	0.184	0.185	0.180	0.180	672,000	121,632	0.1810	0.963	0.963	0.969	0.942	0.942	128,340	0.9477	0.55%
2005-12-16	0	0.183	0.180	0.185	-	-	0	0	-	0.958	0.942	0.969	-	-	0	-	0.00%
2005-12-15	0	0.183	0.183	0.185	0.183	0.183	90,000	16,470	0.1830	0.958	0.958	0.969	0.958	0.958	17,188	0.9582	1.10%
2005-12-14	0	0.181	0.175	0.181	-	-	0	0	-	0.948	0.916	0.948	-	-	0	-	0.00%
2005-12-13	0	0.181	0.165	0.182	0.160	0.182	208,022	36,738	0.1766	0.948	0.864	0.953	0.838	0.953	39,728	0.9247	0.00%
2005-12-12	0	0.181	0.175	0.183	-	-	0	0	-	0.948	0.916	0.958	-	-	0	-	0.00%
2005-12-09	0	0.181	0.180	0.184	0.181	0.181	350,000	63,350	0.1810	0.948	0.942	0.963	0.948	0.948	66,844	0.9477	3.43%
2005-12-08	0	0.175	0.175	0.180	0.165	0.175	14,000	2,430	0.1736	0.916	0.916	0.942	0.864	0.916	2,674	0.9088	2.34%
2005-12-07	0	0.171	0.165	0.172	0.171	0.172	118,000	20,186	0.1711	0.895	0.864	0.901	0.895	0.901	22,536	0.8957	-4.47%
2005-12-06	0	0.179	0.179	0.180	0.169	0.175	163,000	27,898	0.1712	0.937	0.937	0.942	0.885	0.916	31,130	0.8962	5.29%
2005-12-05	0	0.170	0.170	-	0.168	0.168	20,000	3,360	0.1680	0.890	0.890	-	0.880	0.880	3,820	0.8797	0.00%
2005-12-02	0	0.170	0.160	0.180	-	-	0	0	-	0.890	0.838	0.942	-	-	0	-	0.00%
2005-12-01	0	0.170	0.160	0.184	-	-	0	0	-	0.890	0.838	0.963	-	-	0	-	0.00%
2005-11-30	0	0.170	0.160	0.178	0.170	0.170	20,000	3,400	0.1700	0.890	0.838	0.932	0.890	0.890	3,820	0.8901	1.19%
2005-11-29	0	0.168	0.160	0.170	-	-	0	0	-	0.880	0.838	0.890	-	-	0	-	0.00%
2005-11-28	0	0.168	0.168	0.175	0.168	0.174	78,000	13,436	0.1723	0.880	0.880	0.916	0.880	0.911	14,897	0.9020	-1.18%
2005-11-25	0	0.170	0.170	0.180	-	-	0	0	-	0.890	0.890	0.942	-	-	0	-	0.00%
2005-11-24	0	0.170	0.162	0.172	-	-	0	0	-	0.890	0.848	0.901	-	-	0	-	0.00%
2005-11-23	0	0.170	0.162	0.172	-	-	0	0	-	0.890	0.848	0.901	-	-	0	-	0.00%
2005-11-22	0	0.170	0.162	0.172	0.170	0.170	200,000	34,000	0.1700	0.890	0.848	0.901	0.890	0.890	38,196	0.8901	-2.30%
2005-11-21	0	0.174	0.152	0.179	0.169	0.174	288,000	49,016	0.1702	0.911	0.796	0.937	0.885	0.911	55,003	0.8912	9.43%
2005-11-18	0	0.159	0.151	0.175	0.120	0.176	290,000	49,062	0.1692	0.833	0.791	0.916	0.628	0.922	55,385	0.8858	-6.47%
2005-11-17	0	0.170	0.162	0.170	-	-	0	0	-	0.890	0.848	0.890	-	-	0	-	0.00%
2005-11-16	0	0.170	0.170	0.180	0.165	0.165	10,000	1,650	0.1650	0.890	0.890	0.942	0.864	0.864	1,910	0.8640	6.25%
2005-11-15	0	0.160	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2005-11-14	0	0.160	0.155	-	-	-	0	0	-	0.838	0.812	-	-	-	0	-	0.00%
2005-11-11	0	0.160	0.120	0.180	-	-	0	0	-	0.838	0.628	0.942	-	-	0	-	0.00%
2005-11-10	0	0.160	0.155	-	-	-	0	0	-	0.838	0.812	-	-	-	0	-	0.00%
2005-11-09	0	0.160	0.155	-	-	-	0	0	-	0.838	0.812	-	-	-	0	-	0.00%
2005-11-08	0	0.160	0.155	0.170	-	-	0	0	-	0.838	0.812	0.890	-	-	0	-	0.00%
2005-11-07	0	0.160	0.146	-	0.154	0.160	204,000	32,528	0.1595	0.838	0.764	-	0.806	0.838	38,960	0.8349	8.84%
2005-11-04	0	0.147	0.147	-	0.140	0.140	30,000	4,200	0.1400	0.770	0.770	-	0.733	0.733	5,729	0.7331	-8.12%
2005-11-03	0	0.160	0.145	-	0.160	0.160	66,200	10,592	0.1600	0.838	0.759	-	0.838	0.838	12,643	0.8378	0.00%
2005-11-02	0	0.160	0.139	0.180	0.160	0.160	2,000	320	0.1600	0.838	0.728	0.942	0.838	0.838	382	0.8378	0.00%
2005-11-01	0	0.160	0.150	-	0.160	0.160	66,000	10,560	0.1600	0.838	0.785	-	0.838	0.838	12,605	0.8378	0.00%
2005-10-31	0	0.160	0.120	-	-	-	0	0	-	0.838	0.628	-	-	-	0	-	0.00%
2005-10-28	0	0.160	0.140	-	-	-	0	0	-	0.838	0.733	-	-	-	0	-	0.00%
2005-10-27	0	0.160	0.156	-	0.160	0.160	100,000	16,000	0.1600	0.838	0.817	-	0.838	0.838	19,098	0.8378	1.91%
2005-10-26	0	0.157	0.152	0.160	0.157	0.157	200,000	31,400	0.1570	0.822	0.796	0.838	0.822	0.822	38,196	0.8221	0.64%
2005-10-25	0	0.156	0.156	-	0.156	0.156	20,000	3,120	0.1560	0.817	0.817	-	0.817	0.817	3,820	0.8168	-1.89%
2005-10-24	0	0.159	0.157	-	0.155	0.160	70,000	11,172	0.1596	0.833	0.822	-	0.812	0.838	13,369	0.8357	1.92%
2005-10-21	0	0.156	0.156	0.163	0.152	0.166	311,044	49,381	0.1588	0.817	0.817	0.853	0.796	0.869	59,404	0.8313	-1.27%
2005-10-20	0	0.158	0.156	0.160	0.158	0.158	54,000	8,532	0.1580	0.827	0.817	0.838	0.827	0.827	10,313	0.8273	-1.25%
2005-10-19	0	0.160	0.160	-	0.155	0.155	80,000	12,400	0.1550	0.838	0.838	-	0.812	0.812	15,279	0.8116	-3.03%
2005-10-18	0	0.165	0.165	0.169	-	-	0	0	-	0.864	0.864	0.885	-	-	0	-	3.13%
2005-10-17	0	0.160	0.156	-	-	-	0	0	-	0.838	0.817	-	-	-	0	-	0.00%
2005-10-14	0	0.160	0.160	-	0.160	0.160	160,000	25,600	0.1600	0.838	0.838	-	0.838	0.838	30,557	0.8378	0.00%
2005-10-13	0	0.160	0.156	0.168	-	-	0	0	-	0.838	0.817	0.880	-	-	0	-	0.00%
2005-10-12	0	0.160	0.156	0.170	0.160	0.161	740,000	118,440	0.1601	0.838	0.817	0.890	0.838	0.843	141,326	0.8381	0.00%
2005-10-10	0	0.160	0.160	-	-	-	0	0	-	0.838	0.838	-	-	-	0	-	0.00%
2005-10-07	0	0.160	0.159	0.160	0.160	0.160	50,000	8,000	0.1600	0.838	0.833	0.838	0.838	0.838	9,549	0.8378	0.00%
2005-10-06	0	0.160	0.160	-	0.160	0.160	548,000	87,680	0.1600	0.838	0.838	-	0.838	0.838	104,658	0.8378	-0.62%
2005-10-05	0	0.161	0.157	0.161	0.161	0.163	1,500,000	241,504	0.1610	0.843	0.822	0.843	0.843	0.853	286,472	0.8430	0.00%
2005-10-04	0	0.161	0.157	0.162	0.161	0.167	680,000	111,400	0.1638	0.843	0.822	0.848	0.843	0.874	129,867	0.8578	-4.17%
2005-10-03	0	0.168	0.168	0.170	0.168	0.170	420,000	71,320	0.1698	0.880	0.880	0.890	0.880	0.890	80,212	0.8891	-4.00%
2005-09-30	0	0.175	0.174	0.175	0.170	0.175	450,000	76,650	0.1703	0.916	0.911	0.916	0.890	0.916	85,942	0.8919	0.57%
2005-09-29	0	0.174	0.170	-	0.167	0.174	372,200	64,256	0.1726	0.911	0.890	-	0.874	0.911	71,083	0.9040	2.35%
2005-09-28	0	0.170	0.167	0.173	-	-	0	0	-	0.890	0.874	0.906	-	-	0	-	0.00%
2005-09-27	0	0.170	0.162	-	-	-	0	0	-	0.890	0.848	-	-	-	0	-	0.00%
2005-09-26	0	0.170	0.170	-	0.170	0.175	1,658,051	285,253	0.1720	0.890	0.890	-	0.890	0.916	316,657	0.9008	-2.30%
2005-09-23	0	0.174	0.174	0.178	0.174	0.180	1,056,000	188,896	0.1789	0.911	0.911	0.932	0.911	0.942	201,677	0.9366	-3.33%
2005-09-22	0	0.180	0.174	0.185	0.180	0.180	500,000	90,000	0.1800	0.942	0.911	0.969	0.942	0.942	95,491	0.9425	0.00%
2005-09-21	0	0.180	0.175	0.189	0.180	0.186	68,000	12,348	0.1816	0.942	0.916	0.990	0.942	0.974	12,987	0.9508	-5.26%
2005-09-20	0	0.190	0.186	0.200	-	-	0	0	-	0.995	0.974	1.047	-	-	0	-	0.00%
2005-09-16	0	0.190	0.186	0.198	0.186	0.190	97,341	18,167	0.1866	0.995	0.974	1.037	0.974	0.995	18,590	0.9772	6.15%
2005-09-15	0	0.179	0.175	0.186	-	-	0	0	-	0.937	0.916	0.974	-	-	0	-	0.00%
2005-09-14	0	0.179	0.179	0.182	0.179	0.182	211,000	38,270	0.1814	0.937	0.937	0.953	0.937	0.953	40,297	0.9497	-2.19%
2005-09-13	0	0.183	0.180	0.190	0.183	0.183	30,000	5,490	0.1830	0.958	0.942	0.995	0.958	0.958	5,729	0.9582	1.67%
2005-09-12	0	0.180	0.180	0.190	0.180	0.180	90,000	16,200	0.1800	0.942	0.942	0.995	0.942	0.942	17,188	0.9425	-1.64%
2005-09-09	0	0.183	0.183	0.190	0.183	0.185	134,000	24,622	0.1837	0.958	0.958	0.995	0.958	0.969	25,592	0.9621	1.67%
2005-09-08	0	0.190	0.186	0.193	0.185	0.190	260,000	49,250	0.1894	0.942	0.923	0.957	0.918	0.942	52,414	0.9396	1.60%
2005-09-07	0	0.187	0.187	0.192	0.187	0.190	102,000	19,374	0.1899	0.928	0.928	0.952	0.928	0.942	20,562	0.9422	-1.58%
2005-09-06	0	0.190	0.187	0.190	0.187	0.192	330,000	62,710	0.1900	0.942	0.928	0.942	0.928	0.952	66,525	0.9426	0.00%
2005-09-05	0	0.190	0.185	0.193	0.190	0.190	100,000	19,000	0.1900	0.942	0.918	0.957	0.942	0.942	20,159	0.9425	1.60%
2005-09-02	0	0.187	0.187	0.191	0.184	0.187	61,000	11,396	0.1868	0.928	0.928	0.947	0.913	0.928	12,297	0.9267	1.08%
2005-09-01	0	0.185	0.185	0.193	0.185	0.185	303,920	56,216	0.1850	0.918	0.918	0.957	0.918	0.918	61,268	0.9175	0.00%
2005-08-31	0	0.185	0.185	0.195	-	-	0	0	-	0.918	0.918	0.967	-	-	0	-	0.00%
2005-08-30	0	0.185	0.184	0.198	0.185	0.185	600,000	111,000	0.1850	0.918	0.913	0.982	0.918	0.918	120,955	0.9177	-4.15%
2005-08-29	0	0.193	0.185	0.193	0.193	0.193	100,000	19,300	0.1930	0.957	0.918	0.957	0.957	0.957	20,159	0.9574	0.52%
2005-08-26	0	0.192	0.186	0.194	-	-	0	0	-	0.952	0.923	0.962	-	-	0	-	0.00%
2005-08-25	0	0.192	0.173	0.194	-	-	0	0	-	0.952	0.858	0.962	-	-	0	-	0.00%
2005-08-24	0	0.192	0.185	0.192	0.192	0.193	50,000	9,632	0.1926	0.952	0.918	0.952	0.952	0.957	10,080	0.9556	-1.03%
2005-08-23	0	0.194	0.185	0.194	0.194	0.194	30,000	5,820	0.1940	0.962	0.918	0.962	0.962	0.962	6,048	0.9623	3.74%
2005-08-22	0	0.187	0.183	0.204	-	-	0	0	-	0.928	0.908	1.012	-	-	0	-	0.00%
2005-08-19	0	0.187	0.187	0.191	0.185	0.187	192,000	35,794	0.1864	0.928	0.928	0.947	0.918	0.928	38,706	0.9248	2.75%
2005-08-18	0	0.182	0.182	0.192	0.182	0.186	342,000	63,002	0.1842	0.903	0.903	0.952	0.903	0.923	68,944	0.9138	-2.15%
2005-08-17	0	0.186	0.186	0.205	0.186	0.188	370,000	69,540	0.1879	0.923	0.923	1.017	0.923	0.933	74,589	0.9323	0.00%
2005-08-16	0	0.186	0.186	0.190	0.186	0.190	268,000	50,908	0.1900	0.923	0.923	0.942	0.923	0.942	54,027	0.9423	-3.12%
2005-08-15	0	0.192	0.187	0.192	0.186	0.192	128,000	24,408	0.1907	0.952	0.928	0.952	0.923	0.952	25,804	0.9459	3.23%
2005-08-12	0	0.186	0.186	0.204	0.186	0.186	40,000	7,440	0.1860	0.923	0.923	1.012	0.923	0.923	8,064	0.9227	-1.59%
2005-08-11	0	0.189	0.189	0.192	0.188	0.190	170,000	32,040	0.1885	0.938	0.938	0.952	0.933	0.942	34,271	0.9349	0.53%
2005-08-10	0	0.188	0.188	0.203	-	-	0	0	-	0.933	0.933	1.007	-	-	0	-	1.08%
2005-08-09	0	0.186	0.186	0.200	0.184	0.184	52,880	9,725	0.1839	0.923	0.923	0.992	0.913	0.913	10,660	0.9123	-3.12%
2005-08-08	0	0.192	0.189	0.192	0.192	0.192	200,000	38,400	0.1920	0.952	0.938	0.952	0.952	0.952	40,318	0.9524	0.00%
2005-08-05	0	0.192	0.188	0.197	-	-	0	0	-	0.952	0.933	0.977	-	-	0	-	0.00%
2005-08-04	0	0.192	0.190	0.198	0.188	0.196	265,000	50,590	0.1909	0.952	0.942	0.982	0.933	0.972	53,422	0.9470	-0.52%
2005-08-03	0	0.193	0.188	0.193	0.188	0.197	400,200	76,204	0.1904	0.957	0.933	0.957	0.933	0.977	80,677	0.9446	-1.03%
2005-08-02	0	0.195	0.190	0.195	0.190	0.195	90,000	17,330	0.1926	0.967	0.942	0.967	0.942	0.967	18,143	0.9552	2.09%
2005-08-01	0	0.191	0.191	0.197	0.191	0.191	242,000	46,222	0.1910	0.947	0.947	0.977	0.947	0.947	48,785	0.9475	2.69%
2005-07-29	0	0.186	0.186	0.199	0.185	0.199	184,020	34,512	0.1875	0.923	0.923	0.987	0.918	0.987	37,097	0.9303	0.54%
2005-07-28	0	0.185	0.185	0.189	0.181	0.187	98,000	18,038	0.1841	0.918	0.918	0.938	0.898	0.928	19,756	0.9130	-2.12%
2005-07-27	0	0.189	0.184	0.193	-	-	200,000	37,200	0.1860	0.938	0.913	0.957	-	-	40,318	0.9227	0.00%
2005-07-26	0	0.189	0.185	0.189	0.189	0.189	200,000	37,800	0.1890	0.938	0.918	0.938	0.938	0.938	40,318	0.9375	-4.55%
2005-07-25	0	0.198	0.178	0.198	0.198	0.198	100,000	19,800	0.1980	0.982	0.883	0.982	0.982	0.982	20,159	0.9822	1.54%
2005-07-22	0	0.195	0.195	0.200	-	-	0	0	-	0.967	0.967	0.992	-	-	0	-	5.41%
2005-07-21	0	0.185	0.185	0.190	0.185	0.185	30,000	5,550	0.1850	0.918	0.918	0.942	0.918	0.918	6,048	0.9177	-2.63%
2005-07-20	0	0.190	0.182	0.190	0.190	0.190	50,000	9,500	0.1900	0.942	0.903	0.942	0.942	0.942	10,080	0.9425	0.00%
2005-07-19	0	0.190	0.187	0.193	0.187	0.190	351,881	66,079	0.1878	0.942	0.928	0.957	0.928	0.942	70,936	0.9315	0.00%
2005-07-18	0	0.190	0.190	0.196	0.190	0.200	1,463,556	286,142	0.1955	0.942	0.942	0.972	0.942	0.992	295,041	0.9698	-4.04%
2005-07-15	0	0.198	0.194	0.198	0.176	0.200	2,576,165	483,532	0.1877	0.982	0.962	0.982	0.873	0.992	519,333	0.9311	7.03%
2005-07-14	0	0.185	0.179	0.190	0.185	0.186	550,000	102,150	0.1857	0.918	0.888	0.942	0.918	0.923	110,875	0.9213	1.09%
2005-07-13	0	0.183	0.183	-	0.176	0.176	100,000	17,600	0.1760	0.908	0.908	-	0.873	0.873	20,159	0.8731	1.67%
2005-07-12	0	0.180	0.180	-	-	-	0	0	-	0.893	0.893	-	-	-	0	-	0.00%
2005-07-11	0	0.180	0.180	0.200	0.176	0.176	50,000	8,800	0.1760	0.893	0.893	0.992	0.873	0.873	10,080	0.8731	-7.22%
2005-07-08	0	0.194	0.188	0.194	0.187	0.194	210,000	39,760	0.1893	0.962	0.933	0.962	0.928	0.962	42,334	0.9392	0.00%
2005-07-07	0	0.194	0.190	0.194	0.194	0.196	320,000	62,380	0.1949	0.962	0.942	0.962	0.962	0.972	64,509	0.9670	-3.00%
2005-07-06	0	0.200	0.194	0.200	-	-	0	0	-	0.992	0.962	0.992	-	-	0	-	-2.44%
2005-07-05	0	0.205	0.196	0.210	0.195	0.205	72,000	14,336	0.1991	1.017	0.972	1.042	0.967	1.017	14,515	0.9877	3.02%
2005-07-04	0	0.199	0.196	0.200	0.195	0.199	128,000	25,340	0.1980	0.987	0.972	0.992	0.967	0.987	25,804	0.9820	1.02%
2005-06-30	0	0.197	0.197	0.199	0.197	0.199	202,000	40,190	0.1990	0.977	0.977	0.987	0.977	0.987	40,722	0.9869	-1.50%
2005-06-29	0	0.200	0.196	0.200	0.200	0.200	30,000	6,000	0.2000	0.992	0.972	0.992	0.992	0.992	6,048	0.9921	1.52%
2005-06-28	0	0.197	0.197	0.205	0.197	0.197	20,000	3,940	0.1970	0.977	0.977	1.017	0.977	0.977	4,032	0.9772	0.00%
2005-06-27	0	0.197	0.197	-	0.195	0.200	295,195	58,407	0.1979	0.977	0.977	-	0.967	0.992	59,509	0.9815	-0.51%
2005-06-24	0	0.198	0.198	0.205	0.198	0.198	11,760	2,318	0.1971	0.982	0.982	1.017	0.982	0.982	2,371	0.9778	-1.00%
2005-06-23	0	0.200	0.199	0.206	0.198	0.200	276,000	54,978	0.1992	0.992	0.987	1.022	0.982	0.992	55,639	0.9881	1.01%
2005-06-22	0	0.198	0.198	0.210	0.197	0.202	610,000	121,634	0.1994	0.982	0.982	1.042	0.977	1.002	122,971	0.9891	-3.41%
2005-06-21	0	0.205	0.201	0.210	0.192	0.205	704,082	140,416	0.1994	1.017	0.997	1.042	0.952	1.017	141,937	0.9893	-1.44%
2005-06-20	0	0.208	0.200	0.208	-	-	0	0	-	1.032	0.992	1.032	-	-	0	-	-0.95%
2005-06-17	0	0.210	0.202	0.210	-	-	0	0	-	1.042	1.002	1.042	-	-	0	-	0.00%
2005-06-16	0	0.210	0.202	0.210	-	-	0	0	-	1.042	1.002	1.042	-	-	0	-	0.00%
2005-06-15	0	0.210	0.202	0.215	-	-	0	0	-	1.042	1.002	1.067	-	-	0	-	0.00%
2005-06-14	0	0.210	0.202	0.210	0.200	0.210	472,000	95,242	0.2018	1.042	1.002	1.042	0.992	1.042	95,151	1.0010	3.45%
2005-06-13	0	0.203	0.203	0.208	0.200	0.208	80,000	16,240	0.2030	1.007	1.007	1.032	0.992	1.032	16,127	1.0070	-0.98%
2005-06-10	0	0.205	0.202	0.211	-	-	0	0	-	1.017	1.002	1.047	-	-	0	-	0.00%
2005-06-09	0	0.205	0.200	-	-	-	0	0	-	1.017	0.992	-	-	-	0	-	0.00%
2005-06-08	0	0.205	0.202	-	-	-	0	0	-	1.017	1.002	-	-	-	0	-	0.00%
2005-06-07	0	0.205	0.204	0.211	-	-	0	0	-	1.017	1.012	1.047	-	-	0	-	0.00%
2005-06-06	0	0.205	0.201	-	-	-	0	0	-	1.017	0.997	-	-	-	0	-	0.00%
2005-06-03	0	0.205	0.205	0.212	0.204	0.204	50,000	10,200	0.2040	1.017	1.017	1.052	1.012	1.012	10,080	1.0119	-1.44%
2005-06-02	0	0.208	0.203	0.212	-	-	0	0	-	1.032	1.007	1.052	-	-	0	-	0.00%
2005-06-01	0	0.208	0.205	0.212	0.208	0.208	120,000	24,960	0.2080	1.032	1.017	1.052	1.032	1.032	24,191	1.0318	-1.89%
2005-05-31	0	0.212	0.204	0.218	-	-	0	0	-	1.052	1.012	1.081	-	-	0	-	0.00%
2005-05-30	0	0.212	0.202	0.216	-	-	0	0	-	1.052	1.002	1.071	-	-	0	-	0.00%
2005-05-27	0	0.212	0.202	0.218	0.199	0.212	122,000	25,598	0.2098	1.052	1.002	1.081	0.987	1.052	24,594	1.0408	3.92%
2005-05-26	0	0.204	0.204	0.215	0.204	0.204	200,000	40,800	0.2040	1.012	1.012	1.067	1.012	1.012	40,318	1.0119	-3.77%
2005-05-25	0	0.212	0.205	0.212	0.205	0.212	222,000	45,890	0.2067	1.052	1.017	1.052	1.017	1.052	44,753	1.0254	2.91%
2005-05-24	0	0.206	-	-	-	-	0	0	-	1.022	-	-	-	-	0	-	0.00%
2005-05-23	0	0.206	0.205	0.250	-	-	0	0	-	1.022	1.017	1.240	-	-	0	-	0.00%
2005-05-20	0	0.206	0.205	0.250	-	-	0	0	-	1.022	1.017	1.240	-	-	0	-	0.00%
2005-05-19	0	0.206	0.201	-	-	-	0	0	-	1.022	0.997	-	-	-	0	-	0.00%
2005-05-18	0	0.206	0.206	0.214	0.206	0.210	550,000	114,108	0.2075	1.022	1.022	1.062	1.022	1.042	110,875	1.0292	-0.96%
2005-05-17	0	0.208	0.208	0.210	0.208	0.210	170,000	35,500	0.2088	1.032	1.032	1.042	1.032	1.042	34,271	1.0359	-1.42%
2005-05-13	0	0.211	0.211	0.215	0.207	0.213	505,000	107,056	0.2120	1.047	1.047	1.067	1.027	1.057	101,804	1.0516	-2.31%
2005-05-12	0	0.216	0.210	0.224	-	-	0	0	-	1.071	1.042	1.111	-	-	0	-	0.00%
2005-05-11	0	0.216	0.216	0.222	0.212	0.212	10,000	2,120	0.2120	1.071	1.071	1.101	1.052	1.052	2,016	1.0516	-1.82%
2005-05-10	0	0.220	0.212	0.220	-	-	0	0	-	1.091	1.052	1.091	-	-	0	-	0.00%
2005-05-09	0	0.220	0.215	0.220	0.218	0.220	110,000	24,000	0.2182	1.091	1.067	1.091	1.081	1.091	22,175	1.0823	-1.35%
2005-05-06	0	0.223	-	-	-	-	0	0	-	1.106	-	-	-	-	0	-	0.00%
2005-05-05	0	0.223	0.230	-	0.214	0.220	140,000	30,560	0.2183	1.106	1.141	-	1.062	1.091	28,223	1.0828	4.21%
2005-05-04	0	0.214	0.208	0.222	-	-	0	0	-	1.062	1.032	1.101	-	-	0	-	0.00%
2005-05-03	0	0.214	0.210	0.220	-	-	0	0	-	1.062	1.042	1.091	-	-	0	-	0.00%
2005-04-29	0	0.214	0.214	0.220	0.214	0.214	100,000	21,400	0.2140	1.062	1.062	1.091	1.062	1.062	20,159	1.0616	0.00%
2005-04-28	0	0.214	0.213	0.220	0.214	0.214	40,000	8,560	0.2140	1.062	1.057	1.091	1.062	1.062	8,064	1.0616	-2.28%
2005-04-27	0	0.219	0.213	0.222	-	-	0	0	-	1.086	1.057	1.101	-	-	0	-	0.00%
2005-04-26	0	0.219	0.214	0.223	0.215	0.220	320,000	69,360	0.2168	1.086	1.062	1.106	1.067	1.091	64,509	1.0752	-0.45%
2005-04-25	0	0.220	0.211	0.220	-	-	0	0	-	1.091	1.047	1.091	-	-	0	-	0.00%
2005-04-22	0	0.220	0.213	0.225	0.220	0.228	120,000	26,560	0.2213	1.091	1.057	1.116	1.091	1.131	24,191	1.0979	0.00%
2005-04-21	0	0.220	0.215	0.220	0.220	0.220	10,000	2,200	0.2200	1.091	1.067	1.091	1.091	1.091	2,016	1.0913	1.85%
2005-04-20	0	0.216	0.216	-	0.214	0.214	40,000	8,560	0.2140	1.071	1.071	-	1.062	1.062	8,064	1.0616	0.00%
2005-04-19	0	0.216	0.216	0.235	0.216	0.217	100,000	21,650	0.2165	1.071	1.071	1.166	1.071	1.076	20,159	1.0740	0.47%
2005-04-18	0	0.215	0.215	0.220	0.215	0.215	1,220,000	262,300	0.2150	1.067	1.067	1.091	1.067	1.067	245,942	1.0665	-5.29%
2005-04-15	0	0.227	0.220	0.227	-	-	0	0	-	1.126	1.091	1.126	-	-	0	-	0.00%
2005-04-14	0	0.227	0.227	0.239	0.227	0.230	1,000,000	227,758	0.2278	1.126	1.126	1.186	1.126	1.141	201,592	1.1298	-0.87%
2005-04-13	0	0.229	0.229	0.240	0.228	0.230	838,000	192,076	0.2292	1.136	1.136	1.191	1.131	1.141	168,934	1.1370	-1.29%
2005-04-12	0	0.232	0.232	0.233	0.225	0.225	124,000	27,900	0.2250	1.151	1.151	1.156	1.116	1.116	24,997	1.1161	0.00%
2005-04-11	0	0.232	0.232	0.237	0.229	0.234	1,012,000	233,878	0.2311	1.151	1.151	1.176	1.136	1.161	204,011	1.1464	-2.93%
2005-04-08	0	0.239	0.238	0.240	0.232	0.249	3,830,000	907,608	0.2370	1.186	1.181	1.191	1.151	1.235	772,096	1.1755	-4.02%
2005-04-07	0	0.249	0.246	0.248	0.211	0.255	8,800,464	2,103,655	0.2390	1.235	1.220	1.230	1.047	1.265	1,774,100	1.1858	19.14%
2005-04-06	0	0.209	0.209	0.212	0.209	0.212	726,000	152,190	0.2096	1.037	1.037	1.052	1.037	1.052	146,356	1.0399	0.48%
2005-04-04	0	0.208	0.205	0.212	-	-	0	0	-	1.032	1.017	1.052	-	-	0	-	0.00%
2005-04-01	0	0.208	0.208	0.213	0.208	0.208	207,495	43,147	0.2079	1.032	1.032	1.057	1.032	1.032	41,829	1.0315	-1.89%
2005-03-31	0	0.212	0.212	0.213	0.208	0.209	544,000	113,212	0.2081	1.052	1.052	1.057	1.032	1.037	109,666	1.0323	1.92%
2005-03-30	0	0.208	0.208	0.216	0.207	0.207	90,000	18,630	0.2070	1.032	1.032	1.071	1.027	1.027	18,143	1.0268	-2.80%
2005-03-29	0	0.214	0.208	0.214	0.208	0.214	341,064	71,779	0.2105	1.062	1.032	1.062	1.032	1.062	68,756	1.0440	1.90%
2005-03-24	0	0.210	0.210	0.214	0.209	0.210	242,000	50,778	0.2098	1.042	1.042	1.062	1.037	1.042	48,785	1.0408	0.96%
2005-03-23	0	0.208	0.208	0.212	0.208	0.209	252,816	52,675	0.2084	1.032	1.032	1.052	1.032	1.037	50,966	1.0335	-1.89%
2005-03-22	0	0.212	0.210	0.215	0.210	0.212	229,596	48,478	0.2111	1.052	1.042	1.067	1.042	1.052	46,285	1.0474	-0.93%
2005-03-21	0	0.214	0.213	0.214	0.208	0.216	593,165	126,382	0.2131	1.062	1.057	1.062	1.032	1.071	119,577	1.0569	0.94%
2005-03-18	0	0.212	0.212	0.215	0.211	0.218	1,389,000	300,034	0.2160	1.052	1.052	1.067	1.047	1.081	280,011	1.0715	-2.30%
2005-03-17	0	0.217	0.217	0.220	0.217	0.219	484,980	105,837	0.2182	1.076	1.076	1.091	1.076	1.086	97,768	1.0825	-0.91%
2005-03-16	0	0.219	0.216	0.219	0.215	0.220	500,000	109,300	0.2186	1.086	1.071	1.086	1.067	1.091	100,796	1.0844	0.92%
2005-03-15	0	0.217	0.217	0.223	0.217	0.217	2,000	434	0.2170	1.076	1.076	1.106	1.076	1.076	403	1.0764	0.00%
2005-03-14	0	0.217	0.217	0.225	0.217	0.217	310,000	67,270	0.2170	1.076	1.076	1.116	1.076	1.076	62,493	1.0764	-1.36%
2005-03-11	0	0.220	0.218	0.222	0.220	0.220	194,000	42,680	0.2200	1.091	1.081	1.101	1.091	1.091	39,109	1.0913	2.80%
2005-03-10	0	0.214	0.214	0.218	0.213	0.220	554,000	120,206	0.2170	1.062	1.062	1.081	1.057	1.091	111,682	1.0763	-2.73%
2005-03-09	0	0.220	0.215	0.226	0.210	0.220	410,000	89,360	0.2180	1.091	1.067	1.121	1.042	1.091	82,653	1.0812	-4.35%
2005-03-08	0	0.230	0.223	0.230	0.216	0.230	840,000	190,016	0.2262	1.141	1.106	1.141	1.071	1.141	169,337	1.1221	6.48%
2005-03-07	0	0.216	0.216	0.218	0.215	0.220	395,062	86,403	0.2187	1.071	1.071	1.081	1.067	1.091	79,641	1.0849	1.89%
2005-03-04	0	0.212	0.212	0.219	0.212	0.215	680,000	145,410	0.2138	1.052	1.052	1.086	1.052	1.067	137,082	1.0607	-1.40%
2005-03-03	0	0.215	0.215	0.220	0.215	0.215	144,000	30,960	0.2150	1.067	1.067	1.091	1.067	1.067	29,029	1.0665	-2.27%
2005-03-02	0	0.220	0.220	0.230	0.211	0.220	404,000	88,012	0.2179	1.091	1.091	1.141	1.047	1.091	81,443	1.0807	0.46%
2005-03-01	0	0.219	0.219	0.224	0.219	0.226	796,760	177,894	0.2233	1.086	1.086	1.111	1.086	1.121	160,620	1.1075	-6.41%
2005-02-28	0	0.234	0.228	0.235	0.227	0.235	206,000	47,378	0.2300	1.161	1.131	1.166	1.126	1.166	41,528	1.1409	-0.43%
2005-02-25	0	0.235	0.235	-	0.227	0.227	210,000	47,670	0.2270	1.166	1.166	-	1.126	1.126	42,334	1.1260	3.52%
2005-02-24	0	0.227	0.227	0.230	0.227	0.230	272,000	61,768	0.2271	1.126	1.126	1.141	1.126	1.141	54,833	1.1265	-0.44%
2005-02-23	0	0.228	0.226	0.230	0.228	0.229	360,000	82,380	0.2288	1.131	1.121	1.141	1.131	1.136	72,573	1.1351	-0.87%
2005-02-22	0	0.230	0.228	0.235	0.228	0.230	142,000	32,460	0.2286	1.141	1.131	1.166	1.131	1.141	28,626	1.1339	0.00%
2005-02-21	0	0.230	0.230	0.240	0.227	0.232	30,000	6,910	0.2303	1.141	1.141	1.191	1.126	1.151	6,048	1.1426	-0.86%
2005-02-18	0	0.232	0.230	0.238	0.223	0.232	200,000	45,500	0.2275	1.151	1.141	1.181	1.106	1.151	40,318	1.1285	0.87%
2005-02-17	0	0.230	0.230	0.238	0.230	0.238	122,000	28,316	0.2321	1.141	1.141	1.181	1.141	1.181	24,594	1.1513	-2.13%
2005-02-16	0	0.235	0.228	0.235	0.230	0.237	170,000	39,680	0.2334	1.166	1.131	1.166	1.141	1.176	34,271	1.1578	3.68%
2005-02-15	0	0.240	0.240	-	0.213	0.240	1,128,000	265,448	0.2353	1.124	1.124	-	0.998	1.124	240,772	1.1025	4.35%
2005-02-14	0	0.230	0.225	0.238	0.229	0.240	394,000	91,238	0.2316	1.078	1.054	1.115	1.073	1.124	84,099	1.0849	-4.17%
2005-02-08	0	0.240	0.233	0.250	0.228	0.250	281,000	67,445	0.2400	1.124	1.092	1.171	1.068	1.171	59,979	1.1245	-4.00%
2005-02-07	0	0.250	0.240	0.250	0.250	0.250	128,000	32,000	0.2500	1.171	1.124	1.171	1.171	1.171	27,322	1.1712	0.00%
2005-02-04	0	0.250	0.245	-	0.230	0.250	1,342,000	326,138	0.2430	1.171	1.148	-	1.078	1.171	286,450	1.1386	8.70%
2005-02-03	0	0.230	0.228	0.230	0.224	0.230	956,000	215,356	0.2253	1.078	1.068	1.078	1.049	1.078	204,058	1.0554	4.55%
2005-02-02	0	0.220	0.220	0.221	0.215	0.225	342,000	74,888	0.2190	1.031	1.031	1.035	1.007	1.054	73,000	1.0259	2.80%
2005-02-01	0	0.214	0.214	0.220	0.210	0.220	1,244,000	266,422	0.2142	1.003	1.003	1.031	0.984	1.031	265,532	1.0034	-6.55%
2005-01-31	0	0.229	0.229	0.260	0.229	0.270	1,214,000	295,796	0.2437	1.073	1.073	1.218	1.073	1.265	259,128	1.1415	-15.19%
2005-01-28	0	0.270	0.260	0.270	0.270	0.270	128,000	34,560	0.2700	1.265	1.218	1.265	1.265	1.265	27,322	1.2649	8.00%
2005-01-27	0	0.250	0.250	0.260	-	-	0	0	-	1.171	1.171	1.218	-	-	0	-	0.00%
2005-01-26	0	0.250	0.250	0.270	0.250	0.250	78,000	19,500	0.2500	1.171	1.171	1.265	1.171	1.171	16,649	1.1712	-3.85%
2005-01-25	0	0.260	0.250	0.260	0.260	0.260	122,000	31,720	0.2600	1.218	1.171	1.218	1.218	1.218	26,041	1.2181	-1.89%
2005-01-24	0	0.265	0.250	0.265	0.270	0.270	40,000	10,800	0.2700	1.242	1.171	1.242	1.265	1.265	8,538	1.2649	-1.85%
2005-01-21	0	0.270	0.248	0.270	0.250	0.270	390,000	100,500	0.2577	1.265	1.162	1.265	1.171	1.265	83,246	1.2073	8.00%
2005-01-20	0	0.250	0.250	0.280	0.240	0.250	100,000	24,500	0.2450	1.171	1.171	1.312	1.124	1.171	21,345	1.1478	-3.85%
2005-01-19	0	0.260	0.250	0.265	0.260	0.290	140,000	37,550	0.2682	1.218	1.171	1.242	1.218	1.359	29,883	1.2566	0.00%
2005-01-18	0	0.260	0.250	0.260	-	-	0	0	-	1.218	1.171	1.218	-	-	0	-	0.00%
2005-01-17	0	0.260	0.255	0.260	0.250	0.260	110,000	28,100	0.2555	1.218	1.195	1.218	1.171	1.218	23,480	1.1968	0.00%
2005-01-14	0	0.260	0.260	0.280	0.250	0.250	50,000	12,500	0.2500	1.218	1.218	1.312	1.171	1.171	10,673	1.1712	-1.89%
2005-01-13	0	0.265	0.265	0.280	-	-	0	0	-	1.242	1.242	1.312	-	-	0	-	1.92%
2005-01-12	0	0.260	0.260	0.285	0.250	0.260	202,000	52,440	0.2596	1.218	1.218	1.335	1.171	1.218	43,117	1.2162	1.96%
2005-01-11	0	0.255	0.250	-	0.255	0.255	60,000	15,300	0.2550	1.195	1.171	-	1.195	1.195	12,807	1.1947	0.00%
2005-01-10	0	0.255	0.250	0.255	-	-	0	0	-	1.195	1.171	1.195	-	-	0	-	0.00%
2005-01-07	0	0.255	0.255	0.275	0.250	0.260	168,000	42,770	0.2546	1.195	1.195	1.288	1.171	1.218	35,860	1.1927	-7.27%
2005-01-06	0	0.275	0.260	0.275	-	-	0	0	-	1.288	1.218	1.288	-	-	0	-	0.00%
2005-01-05	0	0.275	0.260	0.275	-	-	0	0	-	1.288	1.218	1.288	-	-	0	-	0.00%
2005-01-04	0	0.275	0.270	0.280	0.270	0.275	120,000	32,900	0.2742	1.288	1.265	1.312	1.265	1.288	25,614	1.2845	3.77%
2005-01-03	0	0.265	0.265	0.270	0.260	0.265	74,000	19,500	0.2635	1.242	1.242	1.265	1.218	1.242	15,795	1.2345	1.92%
2004-12-31	0	0.260	0.260	0.265	-	-	0	0	-	1.218	1.218	1.242	-	-	0	-	0.00%
2004-12-30	0	0.260	0.260	0.265	0.260	0.265	200,000	52,750	0.2638	1.218	1.218	1.242	1.218	1.242	42,690	1.2357	-1.89%
2004-12-29	0	0.265	0.250	0.265	-	-	0	0	-	1.242	1.171	1.242	-	-	0	-	-1.85%
2004-12-28	0	0.270	0.250	0.270	0.260	0.270	251,913	66,959	0.2658	1.265	1.171	1.265	1.218	1.265	53,771	1.2453	3.85%
2004-12-24	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	1.218	1.171	1.218	1.218	1.218	21,345	1.2181	0.00%
2004-12-23	0	0.260	0.255	0.265	0.260	0.260	50,000	13,000	0.2600	1.218	1.195	1.242	1.218	1.218	10,673	1.2181	0.00%
2004-12-22	0	0.260	0.255	0.260	0.260	0.260	250,000	64,250	0.2570	1.218	1.195	1.218	1.218	1.218	53,363	1.2040	-3.70%
2004-12-21	0	0.270	0.250	0.270	0.260	0.270	171,565	44,651	0.2603	1.265	1.171	1.265	1.218	1.265	36,621	1.2193	3.85%
2004-12-20	0	0.260	0.260	0.265	0.255	0.260	380,000	98,300	0.2587	1.218	1.218	1.242	1.195	1.218	81,111	1.2119	-3.70%
2004-12-17	0	0.270	0.265	0.270	0.265	0.270	326,000	86,640	0.2658	1.265	1.242	1.265	1.242	1.265	69,585	1.2451	-1.82%
2004-12-16	0	0.275	0.270	0.275	0.265	0.275	560,000	153,300	0.2738	1.288	1.265	1.288	1.242	1.288	119,532	1.2825	-5.17%
2004-12-15	0	0.290	0.265	0.290	0.280	0.290	378,000	107,920	0.2855	1.359	1.242	1.359	1.312	1.359	80,684	1.3376	1.75%
2004-12-14	0	0.285	0.280	0.295	0.285	0.285	140,000	39,900	0.2850	1.335	1.312	1.382	1.335	1.335	29,883	1.3352	3.64%
2004-12-13	0	0.275	0.270	0.300	-	-	0	0	-	1.288	1.265	1.405	-	-	0	-	0.00%
2004-12-10	0	0.275	0.275	0.300	0.275	0.275	50,000	13,750	0.2750	1.288	1.288	1.405	1.288	1.288	10,673	1.2884	-3.51%
2004-12-09	0	0.285	0.280	0.300	0.275	0.290	430,000	122,550	0.2850	1.335	1.312	1.405	1.288	1.359	91,784	1.3352	-5.00%
2004-12-08	0	0.300	0.285	0.300	0.300	0.305	198,000	59,890	0.3025	1.405	1.335	1.405	1.405	1.429	42,263	1.4171	-1.64%
2004-12-07	0	0.305	0.290	0.315	0.300	0.305	628,000	189,900	0.3024	1.429	1.359	1.476	1.405	1.429	134,047	1.4167	5.17%
2004-12-06	0	0.290	0.290	0.300	-	-	0	0	-	1.359	1.359	1.405	-	-	0	-	0.00%
2004-12-03	0	0.290	0.290	0.300	0.290	0.290	200,000	58,000	0.2900	1.359	1.359	1.405	1.359	1.359	42,690	1.3586	0.00%
2004-12-02	0	0.290	0.290	0.295	0.290	0.290	720,000	208,800	0.2900	1.359	1.359	1.382	1.359	1.359	153,684	1.3586	1.75%
2004-12-01	0	0.285	0.285	0.300	0.285	0.300	90,000	26,400	0.2933	1.335	1.335	1.405	1.335	1.405	19,211	1.3742	-5.00%
2004-11-30	0	0.300	0.295	0.305	0.290	0.300	108,000	32,320	0.2993	1.405	1.382	1.429	1.359	1.405	23,053	1.4020	0.00%
2004-11-29	0	0.300	0.280	0.305	-	-	0	0	-	1.405	1.312	1.429	-	-	0	-	0.00%
2004-11-26	0	0.300	0.300	0.305	0.300	0.300	120,000	36,000	0.3000	1.405	1.405	1.429	1.405	1.405	25,614	1.4055	-1.64%
2004-11-25	0	0.305	0.300	0.305	0.300	0.305	324,000	98,570	0.3042	1.429	1.405	1.429	1.405	1.429	69,158	1.4253	1.67%
2004-11-24	0	0.300	0.295	0.305	0.290	0.300	250,000	74,400	0.2976	1.405	1.382	1.429	1.359	1.405	53,363	1.3942	0.00%
2004-11-23	0	0.300	0.295	0.305	0.295	0.300	660,000	196,550	0.2978	1.405	1.382	1.429	1.382	1.405	140,877	1.3952	1.69%
2004-11-22	0	0.295	0.285	0.305	0.295	0.295	80,000	23,600	0.2950	1.382	1.335	1.429	1.382	1.382	17,076	1.3821	0.00%
2004-11-19	0	0.295	0.290	0.300	-	-	0	0	-	1.382	1.359	1.405	-	-	0	-	0.00%
2004-11-18	0	0.295	0.295	0.305	0.295	0.305	578,000	173,110	0.2995	1.382	1.382	1.429	1.382	1.429	123,374	1.4031	-1.67%
2004-11-17	0	0.300	0.295	0.305	0.295	0.300	448,000	134,210	0.2996	1.405	1.382	1.429	1.382	1.405	95,626	1.4035	0.00%
2004-11-16	0	0.300	0.290	0.305	0.290	0.300	458,000	136,170	0.2973	1.405	1.359	1.429	1.359	1.405	97,760	1.3929	0.00%
2004-11-15	0	0.300	0.290	0.310	0.285	0.300	412,000	121,060	0.2938	1.405	1.359	1.452	1.335	1.405	87,941	1.3766	3.45%
2004-11-12	0	0.290	0.290	0.300	0.290	0.300	400,000	118,100	0.2953	1.359	1.359	1.405	1.359	1.405	85,380	1.3832	-1.69%
2004-11-11	0	0.295	0.295	0.300	0.280	0.295	1,020,000	300,100	0.2942	1.382	1.382	1.405	1.312	1.382	217,719	1.3784	3.51%
2004-11-10	0	0.285	0.285	0.295	0.285	0.290	140,000	39,950	0.2854	1.335	1.335	1.382	1.335	1.359	29,883	1.3369	-1.72%
2004-11-09	0	0.290	0.290	0.300	-	-	0	0	-	1.359	1.359	1.405	-	-	0	-	0.00%
2004-11-08	0	0.290	0.290	0.300	0.290	0.295	270,000	78,550	0.2909	1.359	1.359	1.405	1.359	1.382	57,632	1.3630	-3.33%
2004-11-05	0	0.300	0.290	0.300	0.290	0.300	601,600	179,252	0.2980	1.405	1.359	1.405	1.359	1.405	128,412	1.3959	1.69%
2004-11-04	0	0.295	0.285	0.295	0.285	0.300	300,000	89,450	0.2982	1.382	1.335	1.382	1.335	1.405	64,035	1.3969	0.00%
2004-11-03	0	0.295	0.280	0.300	0.275	0.295	262,000	75,490	0.2881	1.382	1.312	1.405	1.288	1.382	55,924	1.3499	1.72%
2004-11-02	0	0.290	0.270	0.295	0.275	0.290	886,000	254,970	0.2878	1.359	1.265	1.382	1.288	1.359	189,117	1.3482	3.57%
2004-11-01	0	0.280	0.265	0.280	0.265	0.290	127,840	35,741	0.2796	1.312	1.242	1.312	1.242	1.359	27,287	1.3098	-1.75%
2004-10-29	0	0.285	0.270	0.285	0.280	0.285	300,000	85,400	0.2847	1.335	1.265	1.335	1.312	1.335	64,035	1.3336	0.00%
2004-10-28	0	0.285	0.270	0.285	0.260	0.285	220,000	57,700	0.2623	1.335	1.265	1.335	1.218	1.335	46,959	1.2287	7.55%
2004-10-27	0	0.265	0.265	0.285	-	-	0	0	-	1.242	1.242	1.335	-	-	0	-	0.00%
2004-10-26	0	0.265	0.260	0.280	0.265	0.265	110,000	29,150	0.2650	1.242	1.218	1.312	1.242	1.242	23,480	1.2415	0.00%
2004-10-25	0	0.265	0.255	0.280	-	-	0	0	-	1.242	1.195	1.312	-	-	0	-	0.00%
2004-10-21	0	0.265	0.265	0.280	0.265	0.280	392,000	107,630	0.2746	1.242	1.242	1.312	1.242	1.312	83,672	1.2863	0.00%
2004-10-20	0	0.265	0.265	0.285	-	-	0	0	-	1.242	1.242	1.335	-	-	0	-	0.00%
2004-10-19	0	0.265	0.265	0.285	-	-	0	0	-	1.242	1.242	1.335	-	-	0	-	0.00%
2004-10-18	0	0.265	0.255	0.285	-	-	0	0	-	1.242	1.195	1.335	-	-	0	-	0.00%
2004-10-15	0	0.265	0.265	0.285	0.260	0.265	80,000	20,900	0.2613	1.242	1.242	1.335	1.218	1.242	17,076	1.2239	1.92%
2004-10-14	0	0.260	0.260	0.285	0.260	0.260	160,000	41,600	0.2600	1.218	1.218	1.335	1.218	1.218	34,152	1.2181	1.96%
2004-10-13	0	0.255	0.255	0.285	0.255	0.255	100,000	25,500	0.2550	1.195	1.195	1.335	1.195	1.195	21,345	1.1947	-10.53%
2004-10-12	0	0.285	0.265	0.285	-	-	0	0	-	1.335	1.242	1.335	-	-	0	-	0.00%
2004-10-11	0	0.285	0.280	0.285	0.285	0.285	100,000	28,500	0.2850	1.335	1.312	1.335	1.335	1.335	21,345	1.3352	0.00%
2004-10-08	0	0.285	0.265	0.285	-	-	0	0	-	1.335	1.242	1.335	-	-	0	-	-1.72%
2004-10-07	0	0.290	0.270	0.290	0.270	0.290	60,000	17,000	0.2833	1.359	1.265	1.359	1.265	1.359	12,807	1.3274	1.75%
2004-10-06	0	0.285	0.280	0.285	0.285	0.315	3,154,000	928,030	0.2942	1.335	1.312	1.335	1.335	1.476	673,221	1.3785	-1.72%
2004-10-05	0	0.290	0.280	0.290	0.280	0.290	1,272,000	358,030	0.2815	1.359	1.312	1.359	1.312	1.359	271,508	1.3187	0.00%
2004-10-04	0	0.290	0.280	0.290	0.280	0.290	308,000	87,520	0.2842	1.359	1.312	1.359	1.312	1.359	65,743	1.3313	1.75%
2004-09-30	0	0.285	0.275	0.295	0.275	0.295	232,000	65,340	0.2816	1.335	1.288	1.382	1.288	1.382	49,520	1.3195	1.79%
2004-09-28	0	0.280	0.270	0.280	0.270	0.280	602,000	163,310	0.2713	1.312	1.265	1.312	1.265	1.312	128,497	1.2709	3.70%
2004-09-27	0	0.270	0.270	0.280	0.265	0.280	244,000	65,920	0.2702	1.265	1.265	1.312	1.242	1.312	52,082	1.2657	-3.57%
2004-09-24	0	0.280	0.280	0.285	0.265	0.265	228,000	60,460	0.2652	1.312	1.312	1.335	1.242	1.242	48,667	1.2423	3.70%
2004-09-23	0	0.270	0.270	0.285	0.270	0.280	280,000	77,350	0.2763	1.265	1.265	1.335	1.265	1.312	59,766	1.2942	-1.82%
2004-09-22	0	0.275	0.275	0.280	0.275	0.280	292,000	81,560	0.2793	1.288	1.288	1.312	1.288	1.312	62,327	1.3086	-1.79%
2004-09-21	0	0.280	0.280	0.285	0.280	0.285	520,000	146,010	0.2808	1.312	1.312	1.335	1.312	1.335	110,994	1.3155	0.00%
2004-09-20	0	0.280	0.270	0.290	0.280	0.280	50,000	14,000	0.2800	1.312	1.265	1.359	1.312	1.312	10,673	1.3118	0.00%
2004-09-17	0	0.280	0.280	0.290	0.280	0.280	72,000	20,160	0.2800	1.312	1.312	1.359	1.312	1.312	15,368	1.3118	1.82%
2004-09-16	0	0.280	0.280	0.290	0.280	0.280	420,000	117,600	0.2800	1.288	1.288	1.334	1.288	1.288	91,279	1.2884	0.00%
2004-09-15	0	0.280	0.270	0.290	0.280	0.280	1,679,280	457,206	0.2723	1.288	1.242	1.334	1.288	1.288	364,959	1.2528	3.70%
2004-09-14	0	0.270	0.265	0.280	0.270	0.270	1,000,000	270,000	0.2700	1.242	1.219	1.288	1.242	1.242	217,331	1.2423	0.00%
2004-09-13	0	0.270	0.265	0.295	-	-	0	0	-	1.242	1.219	1.357	-	-	0	-	0.00%
2004-09-10	0	0.270	0.270	0.295	-	-	0	0	-	1.242	1.242	1.357	-	-	0	-	0.00%
2004-09-09	0	0.270	0.270	0.295	0.270	0.270	120,000	32,400	0.2700	1.242	1.242	1.357	1.242	1.242	26,080	1.2423	-3.57%
2004-09-08	0	0.280	0.265	0.295	-	-	0	0	-	1.288	1.219	1.357	-	-	0	-	0.00%
2004-09-07	0	0.280	0.275	0.300	-	-	0	0	-	1.288	1.265	1.380	-	-	0	-	0.00%
2004-09-06	0	0.280	0.280	0.295	-	-	0	0	-	1.288	1.288	1.357	-	-	0	-	0.00%
2004-09-03	0	0.280	0.280	0.295	0.280	0.280	50,000	14,000	0.2800	1.288	1.288	1.357	1.288	1.288	10,867	1.2884	-6.67%
2004-09-02	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	1.380	1.288	1.380	1.380	1.380	21,733	1.3804	0.00%
2004-09-01	0	0.300	0.275	0.300	0.275	0.300	257,840	75,910	0.2944	1.380	1.265	1.380	1.265	1.380	56,037	1.3547	11.11%
2004-08-31	0	0.270	0.270	0.295	-	-	0	0	-	1.242	1.242	1.357	-	-	0	-	0.00%
2004-08-30	0	0.270	0.270	-	0.270	0.290	34,000	9,580	0.2818	1.242	1.242	-	1.242	1.334	7,389	1.2965	1.89%
2004-08-27	0	0.265	0.265	0.290	0.265	0.265	147,840	39,150	0.2648	1.219	1.219	1.334	1.219	1.219	32,130	1.2185	-1.85%
2004-08-26	0	0.270	0.265	0.300	0.265	0.270	266,000	71,740	0.2697	1.242	1.219	1.380	1.219	1.242	57,810	1.2410	-1.82%
2004-08-25	0	0.275	0.275	0.280	0.275	0.295	60,000	17,220	0.2870	1.265	1.265	1.288	1.265	1.357	13,040	1.3206	0.00%
2004-08-24	0	0.275	0.275	0.295	0.275	0.275	30,000	8,250	0.2750	1.265	1.265	1.357	1.265	1.265	6,520	1.2654	1.85%
2004-08-23	0	0.270	0.270	0.280	-	-	0	0	-	1.242	1.242	1.288	-	-	0	-	0.00%
2004-08-20	0	0.270	0.265	0.285	0.270	0.280	300,000	81,340	0.2711	1.242	1.219	1.311	1.242	1.288	65,199	1.2476	-3.57%
2004-08-19	0	0.280	0.265	0.280	0.280	0.280	60,000	16,800	0.2800	1.288	1.219	1.288	1.288	1.288	13,040	1.2884	3.70%
2004-08-18	0	0.270	0.265	0.280	0.270	0.270	108,000	29,160	0.2700	1.242	1.219	1.288	1.242	1.242	23,472	1.2423	3.85%
2004-08-17	0	0.260	0.260	0.280	0.260	0.260	44,000	11,440	0.2600	1.196	1.196	1.288	1.196	1.196	9,563	1.1963	0.00%
2004-08-16	0	0.260	0.260	0.275	0.250	0.275	160,000	42,700	0.2669	1.196	1.196	1.265	1.150	1.265	34,773	1.2280	0.00%
2004-08-13	0	0.260	0.260	0.270	0.260	0.260	176,000	45,760	0.2600	1.196	1.196	1.242	1.196	1.196	38,250	1.1963	-1.89%
2004-08-12	0	0.265	0.265	0.270	0.250	0.265	380,000	98,700	0.2597	1.219	1.219	1.242	1.150	1.219	82,586	1.1951	0.00%
2004-08-11	0	0.265	0.265	0.270	0.265	0.270	324,000	86,060	0.2656	1.219	1.219	1.242	1.219	1.242	70,415	1.2222	-1.85%
2004-08-10	0	0.270	0.270	0.275	0.270	0.285	414,000	114,280	0.2760	1.242	1.242	1.265	1.242	1.311	89,975	1.2701	-3.57%
2004-08-09	0	0.280	0.280	0.285	0.275	0.285	300,000	83,800	0.2793	1.288	1.288	1.311	1.265	1.311	65,199	1.2853	-1.75%
2004-08-06	0	0.285	0.285	0.290	0.285	0.285	80,000	22,800	0.2850	1.311	1.311	1.334	1.311	1.311	17,386	1.3114	-1.72%
2004-08-05	0	0.290	0.300	0.305	0.290	0.290	186,000	53,940	0.2900	1.334	1.380	1.403	1.334	1.334	40,424	1.3344	0.00%
2004-08-04	0	0.290	0.280	0.290	0.290	0.290	150,000	43,500	0.2900	1.334	1.288	1.334	1.334	1.334	32,600	1.3344	0.00%
2004-08-03	0	0.290	0.290	0.295	0.290	0.300	388,000	113,720	0.2931	1.334	1.334	1.357	1.334	1.380	84,324	1.3486	-3.33%
2004-08-02	0	0.300	0.295	0.300	0.290	0.300	828,000	241,070	0.2911	1.380	1.357	1.380	1.334	1.380	179,950	1.3396	-1.64%
2004-07-30	0	0.305	0.300	0.305	0.300	0.310	460,000	139,850	0.3040	1.403	1.380	1.403	1.380	1.426	99,972	1.3989	1.67%
2004-07-29	0	0.300	0.300	0.305	0.300	0.315	746,000	228,290	0.3060	1.380	1.380	1.403	1.380	1.449	162,129	1.4081	0.00%
2004-07-28	0	0.300	0.300	0.315	0.300	0.310	754,000	232,100	0.3078	1.380	1.380	1.449	1.380	1.426	163,868	1.4164	-1.64%
2004-07-27	0	0.305	0.305	0.310	0.305	0.315	630,000	193,550	0.3072	1.403	1.403	1.426	1.403	1.449	136,918	1.4136	-1.61%
2004-07-26	0	0.310	0.305	0.315	0.305	0.310	1,078,000	333,150	0.3090	1.426	1.403	1.449	1.403	1.426	234,283	1.4220	-3.12%
2004-07-23	0	0.320	0.320	0.325	0.320	0.335	1,314,000	425,800	0.3240	1.472	1.472	1.495	1.472	1.541	285,573	1.4910	0.00%
2004-07-22	0	0.320	0.315	0.325	0.300	0.325	2,874,000	904,870	0.3148	1.472	1.449	1.495	1.380	1.495	624,609	1.4487	6.67%
2004-07-21	0	0.300	0.300	0.305	0.290	0.305	1,428,000	426,170	0.2984	1.380	1.380	1.403	1.334	1.403	310,349	1.3732	-1.64%
2004-07-20	0	0.305	0.300	0.305	0.300	0.320	1,092,000	334,760	0.3066	1.403	1.380	1.403	1.380	1.472	237,325	1.4106	-1.61%
2004-07-19	0	0.310	0.310	0.315	0.290	0.370	9,678,000	2,930,270	0.3028	1.426	1.426	1.449	1.334	1.702	2,103,329	1.3932	-26.19%
2004-07-16	0	0.420	0.370	0.420	0.420	0.420	90,000	37,800	0.4200	1.933	1.702	1.933	1.933	1.933	19,560	1.9325	0.00%
2004-07-15	0	0.420	0.405	0.420	0.420	0.420	50,000	21,000	0.4200	1.933	1.864	1.933	1.933	1.933	10,867	1.9325	1.20%
2004-07-14	0	0.415	0.405	0.415	0.415	0.420	160,000	67,000	0.4188	1.910	1.864	1.910	1.910	1.933	34,773	1.9268	-1.19%
2004-07-13	0	0.420	0.405	0.420	0.420	0.420	260,000	109,200	0.4200	1.933	1.864	1.933	1.933	1.933	56,506	1.9325	-2.33%
2004-07-12	0	0.430	0.420	0.430	0.430	0.440	440,000	192,200	0.4368	1.979	1.933	1.979	1.979	2.025	95,626	2.0099	-2.27%
2004-07-09	0	0.440	0.415	0.450	0.440	0.440	90,000	39,600	0.4400	2.025	1.910	2.071	2.025	2.025	19,560	2.0246	4.76%
2004-07-08	0	0.420	0.415	0.420	0.420	0.420	80,000	33,600	0.4200	1.933	1.910	1.933	1.933	1.933	17,386	1.9325	0.00%
2004-07-07	0	0.420	0.420	0.430	0.420	0.420	248,000	104,160	0.4200	1.933	1.933	1.979	1.933	1.933	53,898	1.9325	0.00%
2004-07-06	0	0.420	0.405	0.440	0.410	0.420	224,000	93,200	0.4161	1.933	1.864	2.025	1.887	1.933	48,682	1.9145	5.00%
2004-07-05	0	0.400	0.395	0.410	0.400	0.400	100,000	40,000	0.4000	1.841	1.818	1.887	1.841	1.841	21,733	1.8405	-4.76%
2004-07-02	0	0.420	0.400	0.430	0.420	0.420	86,000	36,120	0.4200	1.933	1.841	1.979	1.933	1.933	18,690	1.9325	1.20%
2004-06-30	0	0.415	0.405	0.415	0.410	0.420	580,000	240,150	0.4141	1.910	1.864	1.910	1.887	1.933	126,052	1.9052	1.22%
2004-06-29	0	0.410	0.400	0.415	0.410	0.410	100,000	41,000	0.4100	1.887	1.841	1.910	1.887	1.887	21,733	1.8865	2.50%
2004-06-28	0	0.400	0.400	0.415	0.370	0.370	2,000	740	0.3700	1.841	1.841	1.910	1.702	1.702	435	1.7025	-3.61%
2004-06-25	0	0.415	0.390	0.415	0.400	0.415	410,000	167,780	0.4092	1.910	1.794	1.910	1.841	1.910	89,106	1.8829	2.47%
2004-06-24	0	0.405	0.405	0.415	0.405	0.415	400,000	163,900	0.4098	1.864	1.864	1.910	1.864	1.910	86,932	1.8854	-1.22%
2004-06-23	0	0.410	0.385	0.410	-	-	0	0	-	1.887	1.771	1.887	-	-	0	-	0.00%
2004-06-21	0	0.410	0.390	0.410	-	-	0	0	-	1.887	1.794	1.887	-	-	0	-	0.00%
2004-06-18	0	0.410	0.400	0.410	0.410	0.410	250,000	102,500	0.4100	1.887	1.841	1.887	1.887	1.887	54,333	1.8865	-1.20%
2004-06-17	0	0.415	0.410	0.420	-	-	0	0	-	1.910	1.887	1.933	-	-	0	-	0.00%
2004-06-16	0	0.415	0.400	0.415	0.415	0.420	212,000	88,480	0.4174	1.910	1.841	1.910	1.910	1.933	46,074	1.9204	-1.19%
2004-06-15	0	0.420	0.420	0.450	0.410	0.430	220,000	92,120	0.4187	1.933	1.933	2.071	1.887	1.979	47,813	1.9267	2.44%
2004-06-14	0	0.410	0.405	0.410	0.435	0.460	167,920	75,417	0.4491	1.887	1.864	1.887	2.002	2.117	36,494	2.0665	-8.89%
2004-06-11	0	0.450	0.440	0.450	0.435	0.450	224,000	98,090	0.4379	2.071	2.025	2.071	2.002	2.071	48,682	2.0149	1.12%
2004-06-10	0	0.445	0.445	0.455	0.425	0.440	352,260	153,167	0.4348	2.048	2.048	2.094	1.956	2.025	76,557	2.0007	1.14%
2004-06-09	0	0.440	0.435	0.440	-	-	0	0	-	2.025	2.002	2.025	-	-	0	-	0.00%
2004-06-08	0	0.440	0.435	0.450	0.415	0.440	581,840	248,558	0.4272	2.025	2.002	2.071	1.910	2.025	126,452	1.9656	4.76%
2004-06-07	0	0.420	0.415	0.425	0.395	0.420	310,000	126,450	0.4079	1.933	1.910	1.956	1.818	1.933	67,373	1.8769	3.70%
2004-06-04	0	0.405	0.400	0.420	-	-	0	0	-	1.864	1.841	1.933	-	-	0	-	0.00%
2004-06-03	0	0.405	0.405	0.420	0.405	0.425	600,000	253,450	0.4224	1.864	1.864	1.933	1.864	1.956	130,399	1.9437	-3.57%
2004-06-02	0	0.420	0.420	0.435	0.405	0.430	254,000	108,380	0.4267	1.933	1.933	2.002	1.864	1.979	55,202	1.9633	1.20%
2004-06-01	0	0.415	0.410	0.425	0.415	0.420	238,000	99,460	0.4179	1.910	1.887	1.956	1.910	1.933	51,725	1.9229	-1.19%
2004-05-31	0	0.420	0.400	0.420	-	-	0	0	-	1.933	1.841	1.933	-	-	0	-	0.00%
2004-05-28	0	0.420	0.420	0.425	0.390	0.420	672,000	270,550	0.4026	1.933	1.933	1.956	1.794	1.933	146,046	1.8525	7.69%
2004-05-27	0	0.390	0.390	0.400	0.365	0.385	579,278	217,475	0.3754	1.794	1.794	1.841	1.679	1.771	125,895	1.7274	9.86%
2004-05-25	0	0.355	0.355	0.365	0.350	0.355	452,000	160,210	0.3544	1.633	1.633	1.679	1.610	1.633	98,234	1.6309	0.00%
2004-05-24	0	0.355	0.340	0.375	0.355	0.355	62,000	22,010	0.3550	1.633	1.564	1.725	1.633	1.633	13,475	1.6335	0.00%
2004-05-21	0	0.355	0.345	0.370	-	-	0	0	-	1.633	1.587	1.702	-	-	0	-	0.00%
2004-05-20	0	0.355	0.340	0.365	-	-	0	0	-	1.633	1.564	1.679	-	-	0	-	0.00%
2004-05-19	0	0.355	0.345	0.355	0.345	0.360	294,000	103,640	0.3525	1.633	1.587	1.633	1.587	1.656	63,895	1.6220	7.58%
2004-05-18	0	0.330	0.330	0.350	0.325	0.330	160,000	52,100	0.3256	1.518	1.518	1.610	1.495	1.518	34,773	1.4983	-4.35%
2004-05-17	0	0.345	0.330	0.345	0.345	0.365	170,000	59,650	0.3509	1.587	1.518	1.587	1.587	1.679	36,946	1.6145	-12.66%
2004-05-14	0	0.395	0.345	0.395	-	-	0	0	-	1.818	1.587	1.818	-	-	0	-	0.00%
2004-05-13	0	0.395	0.365	0.400	-	-	0	0	-	1.818	1.679	1.841	-	-	0	-	0.00%
2004-05-12	0	0.395	0.395	0.400	0.380	0.385	90,000	34,630	0.3848	1.818	1.818	1.841	1.748	1.771	19,560	1.7705	2.60%
2004-05-11	0	0.385	0.385	0.400	-	-	0	0	-	1.771	1.771	1.841	-	-	0	-	5.48%
2004-05-10	0	0.365	0.360	0.380	0.365	0.365	50,000	18,250	0.3650	1.679	1.656	1.748	1.679	1.679	10,867	1.6795	-5.19%
2004-05-07	0	0.385	0.385	0.430	-	-	0	0	-	1.771	1.771	1.979	-	-	0	-	1.32%
2004-05-06	0	0.380	0.380	0.390	0.380	0.395	514,000	199,150	0.3875	1.748	1.748	1.794	1.748	1.818	111,708	1.7828	-1.30%
2004-05-05	0	0.385	0.380	0.385	0.385	0.385	504,000	194,040	0.3850	1.771	1.748	1.771	1.771	1.771	109,535	1.7715	0.00%
2004-05-04	0	0.385	0.370	0.395	0.385	0.395	250,000	97,750	0.3910	1.771	1.702	1.818	1.771	1.818	54,333	1.7991	0.00%
2004-05-03	0	0.385	0.380	0.390	0.365	0.385	224,000	85,010	0.3795	1.771	1.748	1.794	1.679	1.771	48,682	1.7462	4.05%
2004-04-30	0	0.370	0.370	0.375	0.360	0.370	180,000	66,000	0.3667	1.702	1.702	1.725	1.656	1.702	39,120	1.6871	0.00%
2004-04-29	0	0.370	0.370	0.385	0.365	0.400	850,000	325,500	0.3829	1.702	1.702	1.771	1.679	1.841	184,731	1.7620	-7.50%
2004-04-28	0	0.400	0.400	0.440	0.390	0.410	70,000	28,000	0.4000	1.841	1.841	2.025	1.794	1.887	15,213	1.8405	-6.98%
2004-04-27	0	0.430	0.415	0.450	-	-	0	0	-	1.979	1.910	2.071	-	-	0	-	0.00%
2004-04-26	0	0.430	0.410	0.450	-	-	0	0	-	1.979	1.887	2.071	-	-	0	-	0.00%
2004-04-23	0	0.430	0.430	0.450	-	-	0	0	-	1.979	1.979	2.071	-	-	0	-	0.00%
2004-04-22	0	0.430	0.425	0.440	0.425	0.430	134,000	57,320	0.4278	1.979	1.956	2.025	1.956	1.979	29,122	1.9682	-2.27%
2004-04-21	0	0.440	0.395	0.440	0.430	0.440	570,000	247,310	0.4339	2.025	1.818	2.025	1.979	2.025	123,879	1.9964	-1.12%
2004-04-20	0	0.445	0.445	0.470	0.445	0.450	368,000	164,900	0.4481	2.048	2.048	2.163	2.048	2.071	79,978	2.0618	-1.11%
2004-04-19	0	0.450	0.440	0.470	0.450	0.450	50,000	22,500	0.4500	2.071	2.025	2.163	2.071	2.071	10,867	2.0706	0.00%
2004-04-16	0	0.450	0.450	0.490	0.445	0.450	226,000	101,080	0.4473	2.071	2.071	2.255	2.048	2.071	49,117	2.0580	1.12%
2004-04-15	0	0.445	0.445	0.500	0.445	0.455	109,600	49,382	0.4506	2.048	2.048	2.301	2.048	2.094	23,819	2.0732	-2.20%
2004-04-14	0	0.455	0.455	0.470	0.455	0.455	146,000	66,430	0.4550	2.094	2.094	2.163	2.094	2.094	31,730	2.0936	-2.15%
2004-04-13	0	0.465	0.465	0.470	0.465	0.470	760,000	355,700	0.4680	2.140	2.140	2.163	2.140	2.163	165,171	2.1535	-1.06%
2004-04-08	0	0.470	0.470	0.495	0.470	0.470	250,000	117,500	0.4700	2.163	2.163	2.278	2.163	2.163	54,333	2.1626	0.00%
2004-04-07	0	0.470	0.470	0.490	0.470	0.470	152,000	71,440	0.4700	2.163	2.163	2.255	2.163	2.163	33,034	2.1626	0.00%
2004-04-06	0	0.470	0.470	0.480	0.470	0.470	138,000	64,860	0.4700	2.163	2.163	2.209	2.163	2.163	29,992	2.1626	0.00%
2004-04-02	0	0.470	0.470	0.480	0.470	0.470	100,000	47,000	0.4700	2.163	2.163	2.209	2.163	2.163	21,733	2.1626	0.00%
2004-04-01	0	0.470	0.465	0.470	0.470	0.480	526,000	251,170	0.4775	2.163	2.140	2.163	2.163	2.209	114,316	2.1972	-2.08%
2004-03-31	0	0.480	0.470	0.480	0.465	0.480	146,000	68,570	0.4697	2.209	2.163	2.209	2.140	2.209	31,730	2.1610	2.13%
2004-03-30	0	0.470	0.465	0.480	0.470	0.470	130,000	61,100	0.4700	2.163	2.140	2.209	2.163	2.163	28,253	2.1626	-2.08%
2004-03-29	0	0.480	0.480	0.485	0.450	0.460	498,000	228,400	0.4586	2.209	2.209	2.232	2.071	2.117	108,231	2.1103	1.05%
2004-03-26	0	0.475	0.475	0.480	0.460	0.470	500,000	232,300	0.4646	2.186	2.186	2.209	2.117	2.163	108,665	2.1378	0.00%
2004-03-25	0	0.475	0.475	0.480	0.470	0.480	1,292,000	613,260	0.4747	2.186	2.186	2.209	2.163	2.209	280,792	2.1840	0.00%
2004-03-24	0	0.475	0.470	0.475	0.475	0.480	440,000	210,000	0.4773	2.186	2.163	2.186	2.186	2.209	95,626	2.1961	0.00%
2004-03-23	0	0.475	0.475	0.480	0.470	0.485	480,000	229,850	0.4789	2.186	2.186	2.209	2.163	2.232	104,319	2.2033	-1.04%
2004-03-22	0	0.480	0.475	0.480	0.475	0.485	426,000	205,380	0.4821	2.209	2.186	2.209	2.186	2.232	92,583	2.2183	-1.03%
2004-03-19	0	0.485	0.485	0.495	0.480	0.495	508,000	248,350	0.4889	2.232	2.232	2.278	2.209	2.278	110,404	2.2495	-1.02%
2004-03-18	0	0.490	0.490	0.495	0.480	0.495	764,000	372,470	0.4875	2.255	2.255	2.278	2.209	2.278	166,041	2.2432	-2.00%
2004-03-17	0	0.500	0.500	0.510	0.485	0.500	368,000	181,870	0.4942	2.301	2.301	2.347	2.232	2.301	79,978	2.2740	2.04%
2004-03-16	0	0.490	0.490	0.495	0.480	0.490	70,000	34,000	0.4857	2.255	2.255	2.278	2.209	2.255	15,213	2.2349	-1.01%
2004-03-15	0	0.495	0.490	0.495	0.490	0.495	544,000	267,860	0.4924	2.278	2.255	2.278	2.255	2.278	118,228	2.2656	2.06%
2004-03-12	0	0.485	0.490	0.500	0.460	0.485	580,000	276,150	0.4761	2.232	2.255	2.301	2.117	2.232	126,052	2.1908	1.04%
2004-03-11	0	0.480	0.480	0.490	0.480	0.510	2,574,000	1,278,360	0.4966	2.209	2.209	2.255	2.209	2.347	559,410	2.2852	-5.88%
2004-03-10	0	0.510	0.510	0.520	0.500	0.520	620,000	314,300	0.5069	2.347	2.347	2.393	2.301	2.393	134,745	2.3326	-1.92%
2004-03-09	0	0.520	0.520	0.530	0.520	0.520	460,000	239,200	0.5200	2.393	2.393	2.439	2.393	2.393	99,972	2.3927	0.00%
2004-03-08	0	0.520	0.520	0.530	0.520	0.530	540,000	286,000	0.5296	2.393	2.393	2.439	2.393	2.439	117,359	2.4370	-1.89%
2004-03-05	0	0.530	0.530	0.540	0.530	0.540	1,504,000	800,020	0.5319	2.439	2.439	2.485	2.439	2.485	326,866	2.4475	-1.85%
2004-03-04	0	0.540	0.530	0.540	0.530	0.540	810,000	434,500	0.5364	2.485	2.439	2.485	2.439	2.485	176,038	2.4682	1.89%
2004-03-03	0	0.530	0.530	0.540	0.530	0.540	1,070,000	571,600	0.5342	2.439	2.439	2.485	2.439	2.485	232,544	2.4580	-1.85%
2004-03-02	0	0.540	0.530	0.540	0.530	0.540	608,000	327,140	0.5381	2.485	2.439	2.485	2.439	2.485	132,137	2.4758	-1.82%
2004-03-01	0	0.550	0.540	0.550	0.550	0.550	276,000	151,800	0.5500	2.531	2.485	2.531	2.531	2.531	59,983	2.5307	0.00%
2004-02-27	0	0.550	0.550	0.560	0.540	0.560	2,894,000	1,588,060	0.5487	2.531	2.531	2.577	2.485	2.577	628,956	2.5249	1.85%
2004-02-26	0	0.540	0.540	0.550	0.540	0.550	2,202,000	1,196,260	0.5433	2.485	2.485	2.531	2.485	2.531	478,563	2.4997	1.89%
2004-02-25	0	0.530	0.530	0.540	0.530	0.540	1,480,000	786,800	0.5316	2.439	2.439	2.485	2.439	2.485	321,650	2.4461	-1.85%
2004-02-24	0	0.540	0.530	0.550	0.530	0.550	1,441,680	780,683	0.5415	2.485	2.439	2.531	2.439	2.531	313,322	2.4916	-1.82%
2004-02-23	0	0.550	0.550	0.560	0.530	0.560	3,686,000	2,030,540	0.5509	2.531	2.531	2.577	2.439	2.577	801,082	2.5347	5.77%
2004-02-20	0	0.520	0.520	0.530	0.520	0.540	1,795,600	949,088	0.5286	2.393	2.393	2.439	2.393	2.485	390,239	2.4321	-3.70%
2004-02-19	0	0.540	0.530	0.540	0.530	0.540	1,258,000	671,620	0.5339	2.485	2.439	2.485	2.439	2.485	273,402	2.4565	0.00%
2004-02-18	0	0.540	0.540	0.550	0.540	0.560	968,000	531,440	0.5490	2.485	2.485	2.531	2.485	2.577	210,376	2.5261	0.00%
2004-02-17	0	0.540	0.540	0.550	0.540	0.550	788,000	431,100	0.5471	2.485	2.485	2.531	2.485	2.531	171,257	2.5173	-1.82%
2004-02-16	0	0.550	0.550	0.560	0.550	0.570	1,273,042	706,151	0.5547	2.531	2.531	2.577	2.531	2.623	276,671	2.5523	-1.79%
2004-02-13	0	0.560	0.560	0.570	0.530	0.570	4,082,000	2,290,800	0.5612	2.577	2.577	2.623	2.439	2.623	887,145	2.5822	5.66%
2004-02-12	0	0.530	0.530	0.540	0.530	0.550	1,036,000	561,140	0.5416	2.439	2.439	2.485	2.439	2.531	225,155	2.4922	0.00%
2004-02-11	0	0.530	0.530	0.540	0.520	0.540	1,464,000	784,240	0.5357	2.439	2.439	2.485	2.393	2.485	318,172	2.4648	1.92%
2004-02-10	0	0.520	0.520	0.530	0.520	0.540	654,000	344,880	0.5273	2.393	2.393	2.439	2.393	2.485	142,134	2.4264	0.00%
2004-02-09	0	0.520	0.520	0.530	0.520	0.520	762,000	396,240	0.5200	2.393	2.393	2.439	2.393	2.393	165,606	2.3927	0.00%
2004-02-06	0	0.520	0.520	0.530	0.520	0.520	390,000	202,800	0.5200	2.393	2.393	2.439	2.393	2.393	84,759	2.3927	1.96%
2004-02-05	0	0.510	0.510	0.520	0.510	0.530	666,000	350,080	0.5256	2.347	2.347	2.393	2.347	2.439	144,742	2.4186	0.00%
2004-02-04	0	0.510	0.510	0.530	0.510	0.510	378,000	192,780	0.5100	2.347	2.347	2.439	2.347	2.347	82,151	2.3467	0.00%
2004-02-03	0	0.510	0.510	0.520	0.500	0.510	910,000	458,600	0.5040	2.347	2.347	2.393	2.301	2.347	197,771	2.3188	0.00%
2004-02-02	0	0.510	0.500	0.520	0.500	0.520	850,000	435,700	0.5126	2.347	2.301	2.393	2.301	2.393	184,731	2.3586	-3.77%
2004-01-30	0	0.530	0.530	0.540	0.530	0.550	812,000	437,340	0.5386	2.439	2.439	2.485	2.439	2.531	176,473	2.4782	-1.85%
2004-01-29	0	0.540	0.530	0.540	0.520	0.550	3,240,000	1,754,520	0.5415	2.485	2.439	2.485	2.393	2.531	704,152	2.4917	3.85%
2004-01-28	0	0.520	0.520	0.530	0.520	0.530	800,000	423,500	0.5294	2.393	2.393	2.439	2.393	2.439	173,865	2.4358	-1.89%
2004-01-27	0	0.530	0.530	0.540	0.510	0.530	704,000	367,180	0.5216	2.439	2.439	2.485	2.347	2.439	153,001	2.3999	0.00%
2004-01-26	0	0.530	0.530	0.540	0.520	0.540	342,000	180,760	0.5285	2.439	2.439	2.485	2.393	2.485	74,327	2.4320	0.00%
2004-01-21	0	0.530	0.520	0.540	0.510	0.530	676,000	356,860	0.5279	2.439	2.393	2.485	2.347	2.439	146,916	2.4290	1.92%
2004-01-20	0	0.520	0.520	0.530	0.510	0.520	658,000	341,100	0.5184	2.393	2.393	2.439	2.347	2.393	143,004	2.3853	0.00%
2004-01-19	0	0.520	0.510	0.520	0.500	0.520	332,426	170,100	0.5117	2.393	2.347	2.393	2.301	2.393	72,246	2.3544	1.96%
2004-01-16	0	0.510	0.500	0.520	0.500	0.510	280,000	142,480	0.5089	2.347	2.301	2.393	2.301	2.347	60,853	2.3414	0.00%
2004-01-15	0	0.510	0.510	0.520	0.500	0.510	392,000	198,500	0.5064	2.347	2.347	2.393	2.301	2.347	85,194	2.3300	0.00%
2004-01-14	0	0.510	0.510	0.520	0.510	0.520	930,000	478,700	0.5147	2.347	2.347	2.393	2.347	2.393	202,118	2.3684	-1.92%
2004-01-13	0	0.520	0.510	0.520	0.510	0.530	1,642,000	851,620	0.5186	2.393	2.347	2.393	2.347	2.439	356,857	2.3864	-1.89%
2004-01-12	0	0.530	0.520	0.530	0.530	0.540	532,000	285,260	0.5362	2.439	2.393	2.439	2.439	2.485	115,620	2.4672	-3.64%
2004-01-09	0	0.550	0.550	0.560	0.550	0.560	3,762,000	2,077,000	0.5521	2.531	2.531	2.577	2.531	2.577	817,599	2.5404	3.77%
2004-01-08	0	0.530	0.530	0.540	0.520	0.540	2,824,000	1,502,860	0.5322	2.439	2.439	2.485	2.393	2.485	613,742	2.4487	3.92%
2004-01-07	0	0.510	0.510	0.520	0.500	0.520	896,000	463,440	0.5172	2.347	2.347	2.393	2.301	2.393	194,728	2.3799	-1.92%
2004-01-06	0	0.520	0.510	0.530	0.500	0.520	1,562,000	803,540	0.5144	2.393	2.347	2.439	2.301	2.393	339,471	2.3670	1.96%
2004-01-05	0	0.510	0.510	0.520	0.495	0.520	1,422,000	719,010	0.5056	2.347	2.347	2.393	2.278	2.393	309,045	2.3266	3.03%
2004-01-02	0	0.495	0.495	0.500	0.495	0.500	950,000	472,350	0.4972	2.278	2.278	2.301	2.278	2.301	206,464	2.2878	-1.00%
2003-12-31	0	0.500	0.490	0.500	0.490	0.500	298,000	146,220	0.4907	2.301	2.255	2.301	2.255	2.301	64,765	2.2577	2.04%
2003-12-30	0	0.490	0.490	0.500	0.490	0.500	980,000	486,660	0.4966	2.255	2.255	2.301	2.255	2.301	212,984	2.2850	-2.00%
2003-12-29	0	0.510	0.500	0.510	0.500	0.520	502,000	256,620	0.5112	2.301	2.256	2.301	2.256	2.346	111,282	2.3060	-1.92%
2003-12-24	0	0.520	0.510	0.520	-	-	0	0	-	2.346	2.301	2.346	-	-	0	-	0.00%
2003-12-23	0	0.520	0.510	0.520	0.510	0.530	944,000	490,080	0.5192	2.346	2.301	2.346	2.301	2.391	209,264	2.3419	1.96%
2003-12-22	0	0.510	0.510	0.520	0.500	0.510	890,000	451,500	0.5073	2.301	2.301	2.346	2.256	2.301	197,293	2.2885	2.00%
2003-12-19	0	0.500	0.500	0.510	0.500	0.510	1,354,000	683,640	0.5049	2.256	2.256	2.301	2.256	2.301	300,151	2.2777	-1.96%
2003-12-18	0	0.510	0.500	0.510	0.500	0.530	4,071,173	2,061,403	0.5063	2.301	2.256	2.301	2.256	2.391	902,488	2.2841	-1.92%
2003-12-17	0	0.520	0.520	0.530	0.520	0.570	5,254,000	2,804,560	0.5338	2.346	2.346	2.391	2.346	2.571	1,164,694	2.4080	-5.45%
2003-12-16	0	0.550	0.550	0.560	0.550	0.570	1,792,000	1,005,800	0.5613	2.481	2.481	2.526	2.481	2.571	397,246	2.5319	-3.51%
2003-12-15	0	0.570	0.560	0.570	0.560	0.590	1,804,000	1,040,920	0.5770	2.571	2.526	2.571	2.526	2.662	399,906	2.6029	-1.72%
2003-12-12	0	0.580	0.570	0.580	0.570	0.590	1,368,000	798,380	0.5836	2.616	2.571	2.616	2.571	2.662	303,255	2.6327	1.75%
2003-12-11	0	0.570	0.570	0.580	0.570	0.590	1,614,000	929,880	0.5761	2.571	2.571	2.616	2.571	2.662	357,788	2.5990	-3.39%
2003-12-10	0	0.590	0.580	0.590	0.560	0.590	2,648,000	1,529,800	0.5777	2.662	2.616	2.662	2.526	2.662	587,002	2.6061	3.51%
2003-12-09	0	0.570	0.570	0.580	0.560	0.570	934,000	531,360	0.5689	2.571	2.571	2.616	2.526	2.571	207,047	2.5664	1.79%
2003-12-08	0	0.560	0.560	0.570	0.560	0.570	1,074,808	602,852	0.5609	2.526	2.526	2.571	2.526	2.571	238,261	2.5302	0.00%
2003-12-05	0	0.560	0.560	0.570	0.560	0.570	783,476	438,708	0.5600	2.526	2.526	2.571	2.526	2.571	173,679	2.5260	1.82%
2003-12-04	0	0.550	0.550	0.560	0.550	0.560	628,000	348,300	0.5546	2.481	2.481	2.526	2.481	2.526	139,213	2.5019	-1.79%
2003-12-03	0	0.560	0.560	0.570	0.550	0.570	1,944,240	1,083,282	0.5572	2.526	2.526	2.571	2.481	2.571	430,994	2.5134	0.00%
2003-12-02	0	0.560	0.550	0.560	0.550	0.590	2,244,040	1,269,702	0.5658	2.526	2.481	2.526	2.481	2.662	497,453	2.5524	-5.08%
2003-12-01	0	0.590	0.580	0.590	0.560	0.590	1,958,000	1,132,460	0.5784	2.662	2.616	2.662	2.526	2.662	434,045	2.6091	5.36%
2003-11-28	0	0.560	0.560	0.570	0.560	0.570	396,000	222,260	0.5613	2.526	2.526	2.571	2.526	2.571	87,784	2.5319	0.00%
2003-11-27	0	0.560	0.550	0.560	0.550	0.570	1,376,000	766,820	0.5573	2.526	2.481	2.526	2.481	2.571	305,028	2.5139	0.00%
2003-11-26	0	0.560	0.560	0.570	0.560	0.560	502,000	281,620	0.5610	2.526	2.526	2.571	2.526	2.526	111,282	2.5307	0.00%
2003-11-25	0	0.560	0.560	0.570	0.560	0.580	654,800	373,896	0.5710	2.526	2.526	2.571	2.526	2.616	145,154	2.5758	0.00%
2003-11-24	0	0.560	0.560	0.570	0.550	0.560	890,000	495,580	0.5568	2.526	2.526	2.571	2.481	2.526	197,293	2.5119	-1.75%
2003-11-21	0	0.570	0.560	0.570	0.550	0.570	2,292,000	1,273,600	0.5557	2.571	2.526	2.571	2.481	2.571	508,085	2.5067	-1.72%
2003-11-20	0	0.580	0.560	0.580	0.560	0.610	4,472,000	2,617,660	0.5853	2.616	2.526	2.616	2.526	2.752	991,342	2.6405	-3.33%
2003-11-19	0	0.600	0.580	0.600	0.570	0.600	2,442,000	1,428,720	0.5851	2.707	2.616	2.707	2.571	2.707	541,337	2.6392	0.00%
2003-11-18	0	0.600	0.590	0.600	0.570	0.610	5,040,000	2,970,000	0.5893	2.707	2.662	2.707	2.571	2.752	1,117,255	2.6583	1.69%
2003-11-17	0	0.590	0.590	0.600	0.580	0.610	8,406,480	4,996,244	0.5943	2.662	2.662	2.707	2.616	2.752	1,863,528	2.6811	-3.28%
2003-11-14	0	0.610	0.590	0.600	0.550	0.610	25,961,756	15,445,206	0.5949	2.752	2.662	2.707	2.481	2.752	5,755,138	2.6837	12.96%
2003-11-13	0	0.540	0.540	0.550	0.520	0.550	3,264,000	1,742,460	0.5338	2.436	2.436	2.481	2.346	2.481	723,555	2.4082	5.88%
2003-11-12	0	0.510	0.510	0.520	0.500	0.520	940,000	475,480	0.5058	2.301	2.301	2.346	2.256	2.346	208,377	2.2818	-1.92%
2003-11-11	0	0.520	0.500	0.520	0.500	0.520	1,109,200	560,204	0.5051	2.346	2.256	2.346	2.256	2.346	245,885	2.2783	1.96%
2003-11-10	0	0.510	0.510	0.530	0.510	0.530	286,000	148,860	0.5205	2.301	2.301	2.391	2.301	2.391	63,400	2.3480	-3.77%
2003-11-07	0	0.530	0.520	0.540	0.530	0.540	1,010,000	537,300	0.5320	2.391	2.346	2.436	2.391	2.436	223,894	2.3998	1.92%
2003-11-06	0	0.520	0.510	0.530	0.510	0.520	988,000	506,880	0.5130	2.346	2.301	2.391	2.301	2.346	219,017	2.3143	-1.89%
2003-11-05	0	0.530	0.530	0.540	0.520	0.540	1,638,000	861,340	0.5258	2.391	2.391	2.436	2.346	2.436	363,108	2.3721	0.00%
2003-11-04	0	0.530	0.520	0.530	0.520	0.540	1,216,000	649,500	0.5341	2.391	2.346	2.391	2.346	2.436	269,560	2.4095	0.00%
2003-11-03	0	0.530	0.520	0.540	0.520	0.560	6,045,920	3,288,438	0.5439	2.391	2.346	2.436	2.346	2.526	1,340,245	2.4536	-1.85%
2003-10-31	0	0.540	0.540	0.550	0.490	0.550	6,615,200	3,534,712	0.5343	2.436	2.436	2.481	2.210	2.481	1,466,441	2.4104	9.09%
2003-10-30	0	0.495	0.495	0.510	0.495	0.500	384,000	190,320	0.4956	2.233	2.233	2.301	2.233	2.256	85,124	2.2358	-1.00%
2003-10-29	0	0.500	0.500	0.510	0.495	0.500	984,000	490,630	0.4986	2.256	2.256	2.301	2.233	2.256	218,131	2.2492	-1.96%
2003-10-28	0	0.510	0.510	0.520	0.495	0.510	1,350,000	678,670	0.5027	2.301	2.301	2.346	2.233	2.301	299,265	2.2678	3.03%
2003-10-27	0	0.495	0.490	0.495	0.480	0.500	370,000	181,250	0.4899	2.233	2.210	2.233	2.165	2.256	82,021	2.2098	2.06%
2003-10-24	0	0.485	0.485	0.490	0.470	0.500	992,000	485,020	0.4889	2.188	2.188	2.210	2.120	2.256	219,904	2.2056	-2.02%
2003-10-23	0	0.495	0.485	0.495	0.485	0.510	1,962,000	968,250	0.4935	2.233	2.188	2.233	2.188	2.301	434,931	2.2262	-4.81%
2003-10-22	0	0.520	0.520	0.530	0.520	0.530	4,436,000	2,325,220	0.5242	2.346	2.346	2.391	2.346	2.391	983,362	2.3646	0.00%
2003-10-21	0	0.520	0.520	0.530	0.500	0.520	2,912,000	1,505,740	0.5171	2.346	2.346	2.391	2.256	2.346	645,525	2.3326	0.00%
2003-10-20	0	0.520	0.510	0.520	0.510	0.530	3,002,000	1,562,620	0.5205	2.346	2.301	2.346	2.301	2.391	665,476	2.3481	0.00%
2003-10-17	0	0.520	0.510	0.520	0.495	0.530	2,724,000	1,394,200	0.5118	2.346	2.301	2.346	2.233	2.391	603,850	2.3089	0.00%
2003-10-16	0	0.520	0.510	0.520	0.490	0.530	7,081,600	3,629,516	0.5125	2.346	2.301	2.346	2.210	2.391	1,569,832	2.3120	6.12%
2003-10-15	0	0.490	0.485	0.490	0.470	0.495	3,552,000	1,723,690	0.4853	2.210	2.188	2.210	2.120	2.233	787,399	2.1891	0.00%
2003-10-14	0	0.490	0.485	0.490	0.475	0.500	4,256,000	2,075,800	0.4877	2.210	2.188	2.210	2.143	2.256	943,460	2.2002	2.08%
2003-10-13	0	0.480	0.480	0.485	0.435	0.480	2,662,000	1,236,580	0.4645	2.165	2.165	2.188	1.962	2.165	590,106	2.0955	9.09%
2003-10-10	0	0.440	0.440	0.445	0.430	0.445	1,070,000	463,710	0.4334	1.985	1.985	2.007	1.940	2.007	237,195	1.9550	-1.12%
2003-10-09	0	0.445	0.445	0.455	0.425	0.450	404,000	179,650	0.4447	2.007	2.007	2.053	1.917	2.030	89,558	2.0060	-2.20%
2003-10-08	0	0.455	0.455	0.460	0.440	0.450	1,303,787	581,871	0.4463	2.053	2.053	2.075	1.985	2.030	289,020	2.0133	3.41%
2003-10-07	0	0.440	0.435	0.440	0.420	0.440	985,276	424,090	0.4304	1.985	1.962	1.985	1.895	1.985	218,414	1.9417	0.00%
2003-10-06	0	0.440	0.435	0.440	0.435	0.460	1,084,000	481,620	0.4443	1.985	1.962	1.985	1.962	2.075	240,298	2.0043	-4.35%
2003-10-03	0	0.460	0.460	0.465	0.455	0.470	540,000	251,140	0.4651	2.075	2.075	2.098	2.053	2.120	119,706	2.0980	-2.13%
2003-10-02	0	0.470	0.460	0.470	0.460	0.500	1,112,000	527,810	0.4746	2.120	2.075	2.120	2.075	2.256	246,505	2.1412	-3.09%
2003-09-30	0	0.485	0.485	0.490	0.475	0.495	1,980,000	969,780	0.4898	2.188	2.188	2.210	2.143	2.233	438,922	2.2095	2.11%
2003-09-29	0	0.475	0.475	0.480	0.440	0.475	3,314,000	1,539,490	0.4645	2.143	2.143	2.165	1.985	2.143	734,639	2.0956	5.56%
2003-09-26	0	0.450	0.440	0.450	0.430	0.450	1,080,000	475,640	0.4404	2.030	1.985	2.030	1.940	2.030	239,412	1.9867	7.14%
2003-09-25	0	0.420	0.420	0.435	0.405	0.465	3,664,000	1,602,940	0.4375	1.895	1.895	1.962	1.827	2.098	812,226	1.9735	1.20%
2003-09-24	0	0.415	0.400	0.415	0.395	0.415	1,704,000	681,880	0.4002	1.872	1.804	1.872	1.782	1.872	377,739	1.8052	6.41%
2003-09-23	0	0.390	0.385	0.400	0.380	0.415	3,238,000	1,268,900	0.3919	1.759	1.737	1.804	1.714	1.872	717,792	1.7678	-7.14%
2003-09-22	0	0.420	0.405	0.430	0.405	0.435	824,000	343,690	0.4171	1.895	1.827	1.940	1.827	1.962	182,662	1.8816	-2.33%
2003-09-19	0	0.430	0.425	0.430	0.410	0.465	3,912,000	1,700,660	0.4347	1.940	1.917	1.940	1.850	2.098	867,203	1.9611	-8.51%
2003-09-18	0	0.470	0.470	0.475	0.465	0.485	1,726,000	821,150	0.4758	2.120	2.120	2.143	2.098	2.188	382,615	2.1461	-3.09%
2003-09-17	0	0.485	0.485	0.490	0.485	0.500	976,000	478,800	0.4906	2.188	2.188	2.210	2.188	2.256	216,357	2.2130	-1.02%
2003-09-16	0	0.490	0.485	0.490	0.470	0.490	824,000	397,390	0.4823	2.210	2.188	2.210	2.120	2.210	182,662	2.1755	0.00%
2003-09-15	0	0.490	0.490	0.500	0.490	0.495	569,920	280,003	0.4913	2.210	2.210	2.256	2.210	2.233	126,338	2.2163	0.00%
2003-09-11	0	0.490	0.485	0.490	0.475	0.500	2,064,000	998,940	0.4840	2.210	2.188	2.210	2.143	2.256	457,542	2.1833	2.08%
2003-09-10	0	0.495	0.495	0.510	0.490	0.520	5,464,000	2,749,170	0.5031	2.165	2.165	2.231	2.143	2.275	1,249,097	2.2009	-6.60%
2003-09-09	0	0.530	0.530	0.540	0.530	0.550	2,979,200	1,612,008	0.5411	2.318	2.318	2.362	2.318	2.406	681,060	2.3669	-1.85%
2003-09-08	0	0.540	0.530	0.540	0.530	0.540	1,660,000	895,680	0.5396	2.362	2.318	2.362	2.318	2.362	379,484	2.3603	0.00%
2003-09-05	0	0.540	0.530	0.540	0.530	0.540	2,198,800	1,186,632	0.5397	2.362	2.318	2.362	2.318	2.362	502,657	2.3607	1.89%
2003-09-04	0	0.530	0.530	0.540	0.530	0.560	5,198,000	2,841,160	0.5466	2.318	2.318	2.362	2.318	2.450	1,188,289	2.3910	-1.85%
2003-09-03	0	0.540	0.530	0.540	0.530	0.560	10,248,000	5,615,940	0.5480	2.362	2.318	2.362	2.318	2.450	2,342,744	2.3972	1.89%
2003-09-02	0	0.530	0.530	0.540	0.520	0.550	6,140,000	3,287,500	0.5354	2.318	2.318	2.362	2.275	2.406	1,403,634	2.3421	-3.64%
2003-09-01	0	0.550	0.540	0.550	0.540	0.570	7,832,000	4,373,720	0.5584	2.406	2.362	2.406	2.362	2.493	1,790,434	2.4428	-1.79%
2003-08-29	0	0.560	0.560	0.570	0.540	0.580	24,838,000	14,212,460	0.5722	2.450	2.450	2.493	2.362	2.537	5,678,090	2.5030	0.00%
2003-08-28	0	0.560	0.550	0.570	0.550	0.580	5,056,000	2,864,680	0.5666	2.450	2.406	2.493	2.406	2.537	1,155,827	2.4785	-1.75%
2003-08-27	0	0.570	0.560	0.570	0.570	0.610	20,262,000	11,889,940	0.5868	2.493	2.450	2.493	2.493	2.668	4,631,994	2.5669	5.56%
2003-08-26	0	0.540	0.510	0.540	0.500	0.550	6,520,000	3,424,980	0.5253	2.362	2.231	2.362	2.187	2.406	1,490,504	2.2979	1.89%
2003-08-25	0	0.530	0.500	0.530	0.510	0.570	3,991,920	2,148,098	0.5381	2.318	2.187	2.318	2.231	2.493	912,573	2.3539	-7.02%
2003-08-22	0	0.570	0.550	0.570	0.560	0.590	2,312,000	1,322,460	0.5720	2.493	2.406	2.493	2.450	2.581	528,535	2.5021	0.00%
2003-08-21	0	0.570	0.570	0.580	0.570	0.610	7,808,000	4,598,000	0.5889	2.493	2.493	2.537	2.493	2.668	1,784,947	2.5760	0.00%
2003-08-20	0	0.570	0.560	0.570	0.560	0.640	12,338,000	7,466,520	0.6052	2.493	2.450	2.493	2.450	2.800	2,820,528	2.6472	0.00%
2003-08-19	0	0.570	0.570	0.580	0.550	0.580	2,394,000	1,345,480	0.5620	2.493	2.493	2.537	2.406	2.537	547,280	2.4585	5.56%
2003-08-18	0	0.540	0.540	0.550	0.530	0.550	1,304,000	702,460	0.5387	2.362	2.362	2.406	2.318	2.406	298,101	2.3565	-1.82%
2003-08-15	0	0.550	0.540	0.550	0.530	0.550	878,000	475,020	0.5410	2.406	2.362	2.406	2.318	2.406	200,715	2.3666	0.00%
2003-08-14	0	0.550	0.540	0.550	0.530	0.550	2,639,200	1,407,940	0.5335	2.406	2.362	2.406	2.318	2.406	603,334	2.3336	3.77%
2003-08-13	0	0.530	0.530	0.540	0.530	0.560	2,616,000	1,433,220	0.5479	2.318	2.318	2.362	2.318	2.450	598,031	2.3966	-3.64%
2003-08-12	0	0.550	0.550	0.560	0.530	0.560	3,014,000	1,642,220	0.5449	2.406	2.406	2.450	2.318	2.450	689,015	2.3834	-3.51%
2003-08-11	0	0.570	0.550	0.570	0.540	0.570	1,540,000	848,520	0.5510	2.493	2.406	2.493	2.362	2.493	352,052	2.4102	3.64%
2003-08-08	0	0.550	0.540	0.550	0.550	0.600	1,724,000	983,960	0.5707	2.406	2.362	2.406	2.406	2.625	394,115	2.4966	-1.79%
2003-08-07	0	0.560	0.550	0.560	0.550	0.570	1,676,000	939,520	0.5606	2.450	2.406	2.450	2.406	2.493	383,142	2.4521	-1.75%
2003-08-06	0	0.570	0.560	0.580	0.550	0.590	3,488,000	2,002,980	0.5742	2.493	2.450	2.537	2.406	2.581	797,374	2.5120	-6.56%
2003-08-05	0	0.610	0.600	0.610	0.580	0.620	4,633,840	2,802,642	0.6048	2.668	2.625	2.668	2.537	2.712	1,059,319	2.6457	3.39%
2003-08-04	0	0.590	0.580	0.590	0.580	0.650	3,734,000	2,312,320	0.6193	2.581	2.537	2.581	2.537	2.843	853,611	2.7089	-9.23%
2003-08-01	0	0.650	0.630	0.660	0.640	0.710	5,379,652	3,570,961	0.6638	2.843	2.756	2.887	2.800	3.106	1,229,815	2.9037	-4.41%
2003-07-31	0	0.680	0.670	0.680	0.650	0.750	27,387,130	19,147,386	0.6991	2.975	2.931	2.975	2.843	3.281	6,260,834	3.0583	13.33%
2003-07-30	0	0.600	0.590	0.600	0.520	0.600	8,670,000	4,888,100	0.5638	2.625	2.581	2.625	2.275	2.625	1,982,005	2.4662	15.38%
2003-07-29	0	0.520	0.520	0.530	0.495	0.530	4,838,000	2,482,120	0.5130	2.275	2.275	2.318	2.165	2.318	1,105,991	2.2443	6.12%
2003-07-28	0	0.490	0.490	0.500	0.480	0.495	1,618,000	791,160	0.4890	2.143	2.143	2.187	2.100	2.165	369,883	2.1389	2.08%
2003-07-25	0	0.480	0.480	0.485	0.465	0.500	2,478,970	1,201,261	0.4846	2.100	2.100	2.122	2.034	2.187	566,705	2.1197	-4.00%
2003-07-24	0	0.500	0.495	0.500	0.485	0.520	7,302,000	3,682,890	0.5044	2.187	2.165	2.187	2.122	2.275	1,669,273	2.2063	3.09%
2003-07-23	0	0.485	0.480	0.485	0.445	0.495	8,878,000	4,251,190	0.4788	2.122	2.100	2.122	1.947	2.165	2,029,555	2.0946	19.75%
2003-07-22	0	0.405	0.400	0.405	0.400	0.420	1,244,000	508,510	0.4088	1.772	1.750	1.772	1.750	1.837	284,385	1.7881	1.25%
2003-07-21	0	0.400	0.400	0.405	0.390	0.420	1,186,000	480,570	0.4052	1.750	1.750	1.772	1.706	1.837	271,125	1.7725	12.68%
2003-07-18	0	0.355	0.355	0.370	0.340	0.360	332,000	116,710	0.3515	1.553	1.553	1.619	1.487	1.575	75,897	1.5377	1.43%
2003-07-17	0	0.350	0.300	0.350	0.360	0.400	966,000	363,670	0.3765	1.531	1.312	1.531	1.575	1.750	220,832	1.6468	-12.50%
2003-07-16	0	0.400	0.395	0.405	0.360	0.415	1,506,000	593,690	0.3942	1.750	1.728	1.772	1.575	1.815	344,279	1.7244	11.11%
2003-07-15	0	0.360	0.355	0.360	0.330	0.380	1,404,630	486,968	0.3467	1.575	1.553	1.575	1.444	1.662	321,105	1.5165	4.35%
2003-07-14	0	0.345	0.335	0.345	0.335	0.360	416,000	142,390	0.3423	1.509	1.465	1.509	1.465	1.575	95,100	1.4973	6.15%
2003-07-11	0	0.325	0.300	0.325	0.290	0.325	652,000	193,040	0.2961	1.422	1.312	1.422	1.269	1.422	149,050	1.2951	8.33%
2003-07-10	0	0.300	0.300	0.325	0.300	0.300	370,000	111,000	0.3000	1.312	1.312	1.422	1.312	1.312	84,584	1.3123	0.00%
2003-07-09	0	0.300	0.290	0.300	0.285	0.305	268,000	76,420	0.2851	1.312	1.269	1.312	1.247	1.334	61,266	1.2473	5.26%
2003-07-08	0	0.285	0.280	0.285	0.280	0.285	710,000	201,550	0.2839	1.247	1.225	1.247	1.225	1.247	162,310	1.2418	0.00%
2003-07-07	0	0.285	0.270	0.285	0.270	0.270	10,000	2,700	0.2700	1.247	1.181	1.247	1.181	1.181	2,286	1.1811	-5.00%
2003-07-04	0	0.300	0.285	0.300	0.270	0.300	206,000	56,640	0.2750	1.312	1.247	1.312	1.181	1.312	47,093	1.2027	11.11%
2003-07-03	0	0.270	0.270	0.290	0.270	0.290	634,000	172,320	0.2718	1.181	1.181	1.269	1.181	1.269	144,936	1.1889	-6.90%
2003-07-02	0	0.290	0.260	0.295	-	-	0	0	-	1.269	1.137	1.290	-	-	0	-	0.00%
2003-06-30	0	0.290	0.265	0.300	-	-	0	0	-	1.269	1.159	1.312	-	-	0	-	0.00%
2003-06-27	0	0.290	0.290	0.295	0.270	0.285	19,600	5,500	0.2806	1.269	1.269	1.290	1.181	1.247	4,481	1.2275	0.00%
2003-06-26	0	0.290	0.265	0.290	0.290	0.290	74,000	21,460	0.2900	1.269	1.159	1.269	1.269	1.269	16,917	1.2686	0.00%
2003-06-25	0	0.290	0.260	0.315	-	-	0	0	-	1.269	1.137	1.378	-	-	0	-	0.00%
2003-06-24	0	0.290	0.260	0.295	-	-	0	0	-	1.269	1.137	1.290	-	-	0	-	0.00%
2003-06-23	0	0.290	0.280	0.305	-	-	0	0	-	1.269	1.225	1.334	-	-	0	-	0.00%
2003-06-20	0	0.290	0.285	0.290	0.280	0.290	180,000	51,200	0.2844	1.269	1.247	1.269	1.225	1.269	41,149	1.2443	1.75%
2003-06-19	0	0.285	0.280	0.295	0.285	0.285	10,000	2,850	0.2850	1.247	1.225	1.290	1.247	1.247	2,286	1.2467	-3.39%
2003-06-18	0	0.295	0.295	0.305	0.295	0.305	606,521	181,251	0.2988	1.290	1.290	1.334	1.290	1.334	138,654	1.3072	-1.67%
2003-06-17	0	0.300	0.290	0.300	0.300	0.300	382,000	114,600	0.3000	1.312	1.269	1.312	1.312	1.312	87,327	1.3123	7.14%
2003-06-16	0	0.280	0.280	0.305	0.280	0.315	330,000	100,230	0.3037	1.225	1.225	1.334	1.225	1.378	75,440	1.3286	-9.68%
2003-06-13	0	0.310	0.300	0.315	0.290	0.315	1,072,000	322,150	0.3005	1.356	1.312	1.378	1.269	1.378	245,065	1.3146	3.33%
2003-06-12	0	0.300	0.300	0.305	0.260	0.305	1,866,000	535,050	0.2867	1.312	1.312	1.334	1.137	1.334	426,577	1.2543	15.38%
2003-06-11	0	0.260	0.255	0.270	0.245	0.270	1,126,000	288,460	0.2562	1.137	1.115	1.181	1.072	1.181	257,409	1.1206	9.70%
2003-06-10	0	0.237	0.237	0.240	0.235	0.242	640,000	151,354	0.2365	1.037	1.037	1.050	1.028	1.059	146,307	1.0345	0.85%
2003-06-09	0	0.235	0.232	0.235	0.230	0.235	370,000	85,770	0.2318	1.028	1.015	1.028	1.006	1.028	84,584	1.0140	0.00%
2003-06-06	0	0.235	0.235	0.250	0.235	0.240	684,260	161,419	0.2359	1.028	1.028	1.094	1.028	1.050	156,425	1.0319	-5.62%
2003-06-05	0	0.249	0.249	0.250	0.239	0.242	270,000	64,890	0.2403	1.089	1.089	1.094	1.045	1.059	61,723	1.0513	-0.40%
2003-06-03	0	0.250	-	0.250	-	-	28,000	7,000	0.2500	1.094	-	1.094	-	-	6,401	1.0936	-3.85%
2003-06-02	0	0.260	0.250	0.270	0.240	0.270	112,000	29,700	0.2652	1.137	1.094	1.181	1.050	1.181	25,604	1.1600	4.00%
2003-05-30	0	0.250	0.250	0.270	0.250	0.250	559,652	139,880	0.2499	1.094	1.094	1.181	1.094	1.094	127,939	1.0933	0.00%
2003-05-29	0	0.250	0.230	0.250	-	-	0	0	-	1.094	1.006	1.094	-	-	0	-	-1.96%
2003-05-28	0	0.255	-	0.260	0.255	0.255	120,000	30,600	0.2550	1.115	-	1.137	1.115	1.115	27,433	1.1155	-5.56%
2003-05-27	0	0.270	0.238	0.270	0.249	0.270	246,000	61,500	0.2500	1.181	1.041	1.181	1.089	1.181	56,237	1.0936	10.20%
2003-05-26	0	0.245	0.241	0.250	0.240	0.245	146,000	35,540	0.2434	1.072	1.054	1.094	1.050	1.072	33,376	1.0648	2.51%
2003-05-23	0	0.239	0.239	0.243	0.235	0.235	98,000	23,030	0.2350	1.045	1.045	1.063	1.028	1.028	22,403	1.0280	1.70%
2003-05-22	0	0.235	0.230	0.242	-	-	0	0	-	1.028	1.006	1.059	-	-	0	-	0.00%
2003-05-21	0	0.235	0.229	0.235	0.235	0.240	240,000	56,900	0.2371	1.028	1.002	1.028	1.028	1.050	54,865	1.0371	-2.49%
2003-05-20	0	0.241	0.233	-	0.233	0.241	270,000	63,570	0.2354	1.054	1.019	-	1.019	1.054	61,723	1.0299	3.43%
2003-05-19	0	0.233	0.233	-	0.222	0.233	42,000	9,412	0.2241	1.019	1.019	-	0.971	1.019	9,601	0.9803	1.30%
2003-05-16	0	0.230	0.223	0.230	0.223	0.230	338,000	76,368	0.2259	1.006	0.975	1.006	0.975	1.006	77,268	0.9883	3.14%
2003-05-15	0	0.223	0.220	0.228	0.223	0.225	250,000	55,850	0.2234	0.975	0.962	0.997	0.975	0.984	57,151	0.9772	-2.62%
2003-05-14	0	0.229	0.229	0.230	0.225	0.225	2,000	450	0.2250	1.002	1.002	1.006	0.984	0.984	457	0.9842	0.44%
2003-05-13	0	0.228	0.220	0.228	-	-	0	0	-	0.997	0.962	0.997	-	-	0	-	0.00%
2003-05-12	0	0.228	0.220	0.233	0.220	0.231	117,840	26,966	0.2288	0.997	0.962	1.019	0.962	1.010	26,939	1.0010	-2.15%
2003-05-09	0	0.233	0.223	0.236	0.223	0.245	3,216,000	751,690	0.2337	1.019	0.975	1.032	0.975	1.072	735,194	1.0224	-2.92%
2003-05-07	0	0.240	0.233	-	0.220	0.240	514,000	116,024	0.2257	1.050	1.019	-	0.962	1.050	117,503	0.9874	6.67%
2003-05-06	0	0.225	0.225	0.230	0.223	0.230	532,000	119,568	0.2248	0.984	0.984	1.006	0.975	1.006	121,618	0.9831	-1.75%
2003-05-05	0	0.229	0.228	0.229	0.215	0.229	154,000	34,310	0.2228	1.002	0.997	1.002	0.940	1.002	35,205	0.9746	-0.43%
2003-05-02	0	0.230	0.200	0.230	-	-	0	0	-	1.006	0.875	1.006	-	-	0	-	0.00%
2003-04-30	0	0.230	0.190	-	-	-	0	0	-	1.006	0.831	-	-	-	0	-	0.00%
2003-04-29	0	0.230	0.171	0.230	-	-	0	0	-	1.006	0.748	1.006	-	-	0	-	0.00%
2003-04-28	0	0.230	0.160	0.230	-	-	0	0	-	1.006	0.700	1.006	-	-	0	-	0.00%
2003-04-25	0	0.230	0.160	0.240	-	-	0	0	-	1.006	0.700	1.050	-	-	0	-	0.00%
2003-04-24	0	0.230	-	0.230	0.230	0.230	200,000	46,000	0.2300	1.006	-	1.006	1.006	1.006	45,721	1.0061	0.00%
2003-04-23	0	0.230	-	0.230	-	-	0	0	-	1.006	-	1.006	-	-	0	-	-2.13%
2003-04-22	0	0.235	-	-	-	-	0	0	-	1.028	-	-	-	-	0	-	0.00%
2003-04-17	0	0.235	-	0.240	-	-	0	0	-	1.028	-	1.050	-	-	0	-	0.00%
2003-04-16	0	0.235	-	0.240	-	-	0	0	-	1.028	-	1.050	-	-	0	-	0.00%
2003-04-15	0	0.235	-	0.240	-	-	0	0	-	1.028	-	1.050	-	-	0	-	0.00%
2003-04-14	0	0.235	-	0.240	-	-	0	0	-	1.028	-	1.050	-	-	0	-	0.00%
2003-04-11	0	0.235	0.235	0.240	-	-	0	0	-	1.028	1.028	1.050	-	-	0	-	0.00%
2003-04-10	0	0.235	0.235	-	-	-	0	0	-	1.028	1.028	-	-	-	0	-	0.00%
2003-04-09	0	0.235	-	0.240	-	-	0	0	-	1.028	-	1.050	-	-	0	-	0.00%
2003-04-08	0	0.235	-	0.245	-	-	0	0	-	1.028	-	1.072	-	-	0	-	0.00%
2003-04-07	0	0.235	-	-	-	-	0	0	-	1.028	-	-	-	-	0	-	0.00%
2003-04-04	0	0.235	-	0.245	-	-	0	0	-	1.028	-	1.072	-	-	0	-	0.00%
2003-04-03	0	0.235	0.222	0.245	0.235	0.235	10,000	2,350	0.2350	1.028	0.971	1.072	1.028	1.028	2,286	1.0280	-4.08%
2003-04-02	0	0.245	-	0.245	-	-	0	0	-	1.072	-	1.072	-	-	0	-	-2.00%
2003-04-01	0	0.250	0.236	0.250	0.240	0.250	102,000	24,500	0.2402	1.094	1.032	1.094	1.050	1.094	23,318	1.0507	0.00%
2003-03-31	0	0.250	0.245	0.250	0.235	0.250	162,000	38,700	0.2389	1.094	1.072	1.094	1.028	1.094	37,034	1.0450	0.40%
2003-03-28	0	0.249	0.241	0.249	-	-	0	0	-	1.089	1.054	1.089	-	-	0	-	0.00%
2003-03-27	0	0.249	-	0.249	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2003-03-26	0	0.249	0.241	0.249	-	-	0	0	-	1.089	1.054	1.089	-	-	0	-	0.00%
2003-03-25	0	0.249	-	0.249	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2003-03-24	0	0.249	-	0.249	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2003-03-21	0	0.249	-	0.249	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2003-03-20	0	0.249	0.240	0.249	-	-	0	0	-	1.089	1.050	1.089	-	-	0	-	-0.40%
2003-03-19	0	0.250	0.240	0.250	0.250	0.250	30,000	7,500	0.2500	1.094	1.050	1.094	1.094	1.094	6,858	1.0936	0.00%
2003-03-18	0	0.250	0.226	0.250	0.250	0.250	40,000	10,000	0.2500	1.094	0.989	1.094	1.094	1.094	9,144	1.0936	0.00%
2003-03-17	0	0.250	-	0.250	-	-	0	0	-	1.094	-	1.094	-	-	0	-	0.00%
2003-03-14	0	0.250	0.250	0.260	0.250	0.250	90,000	22,500	0.2500	1.094	1.094	1.137	1.094	1.094	20,574	1.0936	2.04%
2003-03-13	0	0.245	0.237	0.260	0.237	0.245	60,000	14,540	0.2423	1.072	1.037	1.137	1.037	1.072	13,716	1.0601	-5.77%
2003-03-12	0	0.260	-	0.260	-	-	60,000	14,820	0.2470	1.137	-	1.137	-	-	13,716	1.0805	-1.89%
2003-03-11	0	0.265	-	0.265	-	-	0	0	-	1.159	-	1.159	-	-	0	-	0.00%
2003-03-10	0	0.265	-	0.265	-	-	0	0	-	1.159	-	1.159	-	-	0	-	0.00%
2003-03-07	0	0.265	-	0.265	-	-	0	0	-	1.159	-	1.159	-	-	0	-	0.00%
2003-03-06	0	0.265	0.265	0.275	0.245	0.245	100,000	24,500	0.2450	1.159	1.159	1.203	1.072	1.072	22,860	1.0717	0.00%
2003-03-05	0	0.265	0.265	0.275	0.255	0.255	22,000	5,610	0.2550	1.159	1.159	1.203	1.115	1.115	5,029	1.1155	1.92%
2003-03-04	0	0.260	0.260	0.265	-	-	0	0	-	1.137	1.137	1.159	-	-	0	-	0.00%
2003-03-03	0	0.260	0.260	0.265	0.260	0.265	272,000	71,880	0.2643	1.137	1.137	1.159	1.137	1.159	62,181	1.1560	0.00%
2003-02-28	0	0.260	0.250	0.260	0.250	0.260	380,000	96,500	0.2539	1.137	1.094	1.137	1.094	1.137	86,870	1.1109	0.00%
2003-02-27	0	0.260	0.250	0.260	0.260	0.270	170,000	44,700	0.2629	1.137	1.094	1.137	1.137	1.181	38,863	1.1502	-7.14%
2003-02-26	0	0.280	0.265	0.280	-	-	0	0	-	1.225	1.159	1.225	-	-	0	-	-1.75%
2003-02-25	0	0.285	0.270	0.285	-	-	0	0	-	1.247	1.181	1.247	-	-	0	-	0.00%
2003-02-24	0	0.285	0.260	0.285	0.260	0.290	82,000	21,980	0.2680	1.247	1.137	1.247	1.137	1.269	18,746	1.1725	1.79%
2003-02-21	0	0.280	0.270	0.290	0.280	0.290	214,000	60,180	0.2812	1.225	1.181	1.269	1.225	1.269	48,921	1.2301	-3.45%
2003-02-20	0	0.290	0.265	0.290	-	-	0	0	-	1.269	1.159	1.269	-	-	0	-	0.00%
2003-02-19	0	0.290	0.250	0.295	0.260	0.295	100,256	28,890	0.2882	1.269	1.094	1.290	1.137	1.290	22,919	1.2605	13.73%
2003-02-18	0	0.255	0.250	0.260	0.250	0.255	270,000	68,200	0.2526	1.115	1.094	1.137	1.094	1.115	61,723	1.1049	2.00%
2003-02-17	0	0.250	-	0.250	0.245	0.250	50,000	12,480	0.2496	1.094	-	1.094	1.072	1.094	11,430	1.0918	-1.96%
2003-02-14	0	0.255	0.255	0.260	-	-	0	0	-	1.115	1.115	1.137	-	-	0	-	2.00%
2003-02-13	0	0.250	0.230	0.250	-	-	0	0	-	1.094	1.006	1.094	-	-	0	-	0.00%
2003-02-12	0	0.250	0.250	0.255	0.247	0.250	220,000	54,850	0.2493	1.094	1.094	1.115	1.080	1.094	50,293	1.0906	1.63%
2003-02-11	0	0.246	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2003-02-10	0	0.246	0.236	0.246	0.235	0.246	170,000	40,830	0.2402	1.076	1.032	1.076	1.028	1.076	38,863	1.0506	2.93%
2003-02-07	0	0.239	0.230	0.242	-	-	0	0	-	1.045	1.006	1.059	-	-	0	-	0.00%
2003-02-06	0	0.239	0.230	0.239	-	-	0	0	-	1.045	1.006	1.045	-	-	0	-	-0.42%
2003-02-05	0	0.240	0.240	0.243	-	-	0	0	-	1.050	1.050	1.063	-	-	0	-	2.13%
2003-02-04	0	0.235	-	-	-	-	0	0	-	1.028	-	-	-	-	0	-	0.00%
2003-01-30	0	0.235	0.230	0.239	0.235	0.238	150,000	35,510	0.2367	1.028	1.006	1.045	1.028	1.041	34,291	1.0356	-2.08%
2003-01-29	0	0.240	-	0.245	-	-	0	0	-	1.050	-	1.072	-	-	0	-	0.00%
2003-01-28	0	0.240	-	0.240	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
2003-01-27	0	0.240	0.240	-	0.220	0.220	4,000	880	0.2200	1.050	1.050	-	0.962	0.962	914	0.9624	9.09%
2003-01-24	0	0.220	0.213	0.220	-	-	0	0	-	0.962	0.932	0.962	-	-	0	-	0.00%
2003-01-23	0	0.220	0.210	-	-	-	0	0	-	0.962	0.919	-	-	-	0	-	0.00%
2003-01-22	0	0.220	0.220	-	0.220	0.220	3,920	843	0.2151	0.962	0.962	-	0.962	0.962	896	0.9407	-2.22%
2003-01-21	0	0.225	0.225	-	0.225	0.226	250,000	56,300	0.2252	0.984	0.984	-	0.984	0.989	57,151	0.9851	1.35%
2003-01-20	0	0.222	0.222	0.223	-	-	0	0	-	0.971	0.971	0.975	-	-	0	-	0.00%
2003-01-17	0	0.222	0.222	0.229	0.221	0.223	154,000	34,148	0.2217	0.971	0.971	1.002	0.967	0.975	35,205	0.9700	-3.06%
2003-01-16	0	0.229	0.229	0.230	0.225	0.225	200,000	45,000	0.2250	1.002	1.002	1.006	0.984	0.984	45,721	0.9842	-2.55%
2003-01-15	0	0.235	0.235	0.236	0.230	0.236	192,800	44,688	0.2318	1.028	1.028	1.032	1.006	1.032	44,075	1.0139	-0.42%
2003-01-14	0	0.236	0.236	-	0.218	0.220	360,000	78,840	0.2190	1.032	1.032	-	0.954	0.962	82,298	0.9580	2.61%
2003-01-13	0	0.230	0.230	-	0.218	0.220	81,920	17,903	0.2185	1.006	1.006	-	0.954	0.962	18,727	0.9560	4.55%
2003-01-10	0	0.220	0.218	0.225	0.220	0.225	342,000	75,820	0.2217	0.962	0.954	0.984	0.962	0.984	78,183	0.9698	-0.90%
2003-01-09	0	0.222	0.215	-	0.222	0.230	350,000	78,820	0.2252	0.971	0.940	-	0.971	1.006	80,012	0.9851	0.45%
2003-01-08	0	0.221	0.221	-	0.221	0.226	378,000	85,128	0.2252	0.967	0.967	-	0.967	0.989	86,413	0.9851	-1.78%
2003-01-07	0	0.225	0.225	-	0.225	0.225	242,000	54,450	0.2250	0.984	0.984	-	0.984	0.984	55,322	0.9842	0.00%
2003-01-06	0	0.225	0.222	0.225	0.227	0.230	380,000	87,100	0.2292	0.984	0.971	0.984	0.993	1.006	86,870	1.0026	2.27%
2003-01-03	0	0.220	0.220	0.227	0.220	0.220	100,000	22,000	0.2200	0.962	0.962	0.993	0.962	0.962	22,860	0.9624	0.00%
2003-01-02	0	0.220	0.211	0.234	-	-	0	0	-	0.962	0.923	1.024	-	-	0	-	-0.00%
2002-12-31	0	0.230	0.220	0.245	0.230	0.230	100,000	23,000	0.2300	0.962	0.921	1.025	0.962	0.962	23,900	0.9624	-2.13%
2002-12-30	0	0.235	0.230	0.235	0.235	0.235	60,000	14,100	0.2350	0.983	0.962	0.983	0.983	0.983	14,340	0.9833	0.00%
2002-12-27	0	0.235	0.235	0.245	0.235	0.250	500,000	121,790	0.2436	0.983	0.983	1.025	0.983	1.046	119,498	1.0192	2.17%
2002-12-24	0	0.230	0.230	-	-	-	0	0	-	0.962	0.962	-	-	-	0	-	0.00%
2002-12-23	0	0.230	0.225	0.240	0.230	0.235	200,000	46,500	0.2325	0.962	0.941	1.004	0.962	0.983	47,799	0.9728	0.00%
2002-12-20	0	0.230	0.226	-	0.230	0.230	130,000	29,900	0.2300	0.962	0.946	-	0.962	0.962	31,069	0.9624	0.00%
2002-12-19	0	0.230	-	-	0.230	0.238	512,000	120,276	0.2349	0.962	-	-	0.962	0.996	122,366	0.9829	-4.96%
2002-12-18	0	0.242	0.242	-	0.240	0.242	208,000	50,056	0.2407	1.013	1.013	-	1.004	1.013	49,711	1.0069	5.22%
2002-12-17	0	0.230	0.230	-	0.230	0.230	30,000	6,900	0.2300	0.962	0.962	-	0.962	0.962	7,170	0.9624	6.98%
2002-12-16	0	0.215	0.215	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	0.94%
2002-12-13	0	0.213	0.213	-	0.205	0.221	86,000	18,398	0.2139	0.891	0.891	-	0.858	0.925	20,554	0.8951	12.11%
2002-12-12	0	0.190	0.190	-	0.180	0.180	7,840	1,393	0.1777	0.795	0.795	-	0.753	0.753	1,874	0.7434	4.97%
2002-12-11	0	0.181	0.181	-	0.180	0.180	28,000	5,040	0.1800	0.757	0.757	-	0.753	0.753	6,692	0.7532	-2.69%
2002-12-10	0	0.186	0.180	-	-	-	0	0	-	0.778	0.753	-	-	-	0	-	0.00%
2002-12-09	0	0.186	0.182	-	0.186	0.186	40,000	7,440	0.1860	0.778	0.762	-	0.778	0.778	9,560	0.7783	-4.12%
2002-12-06	0	0.194	0.194	0.208	0.194	0.194	10,000	1,940	0.1940	0.812	0.812	0.870	0.812	0.812	2,390	0.8117	-3.00%
2002-12-05	0	0.200	0.192	0.200	-	-	0	0	-	0.837	0.803	0.837	-	-	0	-	0.00%
2002-12-04	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-12-03	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-12-02	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-11-29	0	0.200	0.200	-	-	-	0	0	-	0.837	0.837	-	-	-	0	-	2.04%
2002-11-28	0	0.196	0.196	0.204	0.196	0.196	19,600	3,832	0.1955	0.820	0.820	0.854	0.820	0.820	4,684	0.8180	-4.39%
2002-11-27	0	0.205	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-11-26	0	0.205	-	0.210	-	-	0	0	-	0.858	-	0.879	-	-	0	-	0.00%
2002-11-25	0	0.205	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-11-22	0	0.205	-	0.205	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-11-21	0	0.205	-	0.205	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-11-20	0	0.205	-	0.205	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-11-19	0	0.205	-	0.205	-	-	0	0	-	0.858	-	0.858	-	-	0	-	-4.65%
2002-11-18	0	0.215	-	0.215	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2002-11-15	0	0.215	0.215	-	0.191	0.191	30,000	5,730	0.1910	0.900	0.900	-	0.799	0.799	7,170	0.7992	11.98%
2002-11-14	0	0.192	-	0.196	0.192	0.196	40,000	7,800	0.1950	0.803	-	0.820	0.803	0.820	9,560	0.8159	-2.04%
2002-11-13	0	0.196	-	0.200	-	-	0	0	-	0.820	-	0.837	-	-	0	-	0.00%
2002-11-12	0	0.196	0.196	0.200	0.196	0.196	71,280	13,963	0.1959	0.820	0.820	0.837	0.820	0.820	17,036	0.8196	0.51%
2002-11-11	0	0.195	0.195	-	0.194	0.194	100,000	19,400	0.1940	0.816	0.816	-	0.812	0.812	23,900	0.8117	0.52%
2002-11-08	0	0.194	0.194	-	0.194	0.194	16,000	3,104	0.1940	0.812	0.812	-	0.812	0.812	3,824	0.8117	1.04%
2002-11-07	0	0.192	0.192	0.200	0.192	0.198	330,000	65,160	0.1975	0.803	0.803	0.837	0.803	0.828	78,869	0.8262	-4.00%
2002-11-06	0	0.200	-	0.200	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-11-05	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-11-04	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-11-01	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-31	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-30	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-29	0	0.200	0.192	-	-	-	0	0	-	0.837	0.803	-	-	-	0	-	0.00%
2002-10-28	0	0.200	0.192	-	-	-	0	0	-	0.837	0.803	-	-	-	0	-	0.00%
2002-10-25	0	0.200	-	0.260	-	-	0	0	-	0.837	-	1.088	-	-	0	-	0.00%
2002-10-24	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-23	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-22	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-21	0	0.200	-	-	-	-	0	0	-	0.837	-	-	-	-	0	-	0.00%
2002-10-18	0	0.200	-	0.200	0.197	0.207	348,000	69,452	0.1996	0.837	-	0.837	0.824	0.866	83,171	0.8351	0.50%
2002-10-17	0	0.199	0.195	0.200	-	-	0	0	-	0.833	0.816	0.837	-	-	0	-	0.00%
2002-10-16	0	0.199	-	0.200	-	-	0	0	-	0.833	-	0.837	-	-	0	-	0.00%
2002-10-15	0	0.199	-	0.200	-	-	0	0	-	0.833	-	0.837	-	-	0	-	0.00%
2002-10-11	0	0.199	0.199	0.200	-	-	0	0	-	0.833	0.833	0.837	-	-	0	-	1.53%
2002-10-10	0	0.196	-	0.200	0.196	0.196	410,000	80,360	0.1960	0.820	-	0.837	0.820	0.820	97,988	0.8201	-2.00%
2002-10-09	0	0.200	-	0.200	0.200	0.200	80,000	16,000	0.2000	0.837	-	0.837	0.837	0.837	19,120	0.8368	2.04%
2002-10-08	0	0.196	0.194	0.203	-	-	0	0	-	0.820	0.812	0.849	-	-	0	-	0.00%
2002-10-07	0	0.196	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2002-10-04	0	0.196	0.193	-	0.196	0.196	100,000	19,600	0.1960	0.820	0.808	-	0.820	0.820	23,900	0.8201	-2.00%
2002-10-03	0	0.200	0.200	-	0.196	0.200	300,000	59,200	0.1973	0.837	0.837	-	0.820	0.837	71,699	0.8257	-1.96%
2002-10-02	0	0.204	-	0.205	-	-	0	0	-	0.854	-	0.858	-	-	0	-	0.00%
2002-09-30	0	0.204	-	0.204	-	-	0	0	-	0.854	-	0.854	-	-	0	-	0.00%
2002-09-27	0	0.204	-	0.205	-	-	0	0	-	0.854	-	0.858	-	-	0	-	0.00%
2002-09-26	0	0.204	-	0.208	-	-	0	0	-	0.854	-	0.870	-	-	0	-	0.00%
2002-09-25	0	0.204	-	0.208	-	-	0	0	-	0.854	-	0.870	-	-	0	-	0.00%
2002-09-24	0	0.204	0.204	0.205	0.200	0.200	180,000	36,000	0.2000	0.854	0.854	0.858	0.837	0.837	43,019	0.8368	2.51%
2002-09-23	0	0.199	0.199	0.200	-	-	0	0	-	0.833	0.833	0.837	-	-	0	-	6.99%
2002-09-20	0	0.186	0.186	0.190	0.180	0.180	30,000	5,400	0.1800	0.778	0.778	0.795	0.753	0.753	7,170	0.7532	2.20%
2002-09-19	0	0.182	0.180	-	-	-	150,000	27,300	0.1820	0.762	0.753	-	-	-	35,849	0.7615	0.00%
2002-09-18	0	0.182	0.182	-	-	-	0	0	-	0.762	0.762	-	-	-	0	-	1.11%
2002-09-17	0	0.180	0.170	-	0.169	0.180	130,800	22,188	0.1696	0.753	0.711	-	0.707	0.753	31,261	0.7098	4.05%
2002-09-16	0	0.173	0.168	-	0.173	0.173	100,000	17,300	0.1730	0.724	0.703	-	0.724	0.724	23,900	0.7239	-2.26%
2002-09-13	0	0.177	0.184	-	0.177	0.177	2,000	354	0.1770	0.741	0.770	-	0.741	0.741	478	0.7406	-4.32%
2002-09-12	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-09-11	0	0.190	0.180	-	-	-	0	0	-	0.774	0.733	-	-	-	0	-	0.00%
2002-09-10	0	0.190	0.183	0.192	0.188	0.190	200,000	37,800	0.1890	0.774	0.746	0.782	0.766	0.774	49,091	0.7700	0.00%
2002-09-09	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-09-06	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-09-05	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-09-04	0	0.190	-	0.190	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
2002-09-03	0	0.190	-	-	0.190	0.190	40,000	7,600	0.1900	0.774	-	-	0.774	0.774	9,818	0.7741	0.00%
2002-09-02	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-08-30	0	0.190	0.182	-	-	-	0	0	-	0.774	0.741	-	-	-	0	-	0.00%
2002-08-29	0	0.190	-	-	0.190	0.190	100,000	19,000	0.1900	0.774	-	-	0.774	0.774	24,546	0.7741	0.00%
2002-08-28	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-08-27	0	0.190	-	-	-	-	0	0	-	0.774	-	-	-	-	0	-	0.00%
2002-08-26	0	0.190	0.190	0.200	0.190	0.190	60,000	11,400	0.1900	0.774	0.774	0.815	0.774	0.774	14,727	0.7741	-2.56%
2002-08-23	0	0.195	0.190	0.200	-	-	0	0	-	0.794	0.774	0.815	-	-	0	-	0.00%
2002-08-22	0	0.195	0.190	0.195	0.190	0.200	210,000	41,400	0.1971	0.794	0.774	0.794	0.774	0.815	51,546	0.8032	4.84%
2002-08-21	0	0.186	0.186	0.195	0.186	0.186	6,000	1,116	0.1860	0.758	0.758	0.794	0.758	0.758	1,473	0.7578	-4.12%
2002-08-20	0	0.194	0.185	0.200	0.194	0.194	120,000	23,280	0.1940	0.790	0.754	0.815	0.790	0.790	29,455	0.7904	0.00%
2002-08-19	0	0.194	-	-	0.194	0.194	52,000	10,088	0.1940	0.790	-	-	0.790	0.790	12,764	0.7904	-0.51%
2002-08-16	0	0.195	0.195	-	0.195	0.198	200,956	39,592	0.1970	0.794	0.794	-	0.794	0.807	49,326	0.8027	0.00%
2002-08-15	0	0.195	0.195	-	0.194	0.195	88,485	17,179	0.1941	0.794	0.794	-	0.790	0.794	21,719	0.7910	0.52%
2002-08-14	0	0.194	0.188	-	0.194	0.198	172,000	33,656	0.1957	0.790	0.766	-	0.790	0.807	42,218	0.7972	-5.37%
2002-08-13	0	0.205	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2002-08-12	0	0.205	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2002-08-09	0	0.205	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2002-08-08	0	0.205	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2002-08-07	0	0.205	-	0.210	-	-	0	0	-	0.835	-	0.856	-	-	0	-	0.00%
2002-08-06	0	0.205	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
2002-08-05	0	0.205	-	0.210	0.205	0.205	50,000	10,250	0.2050	0.835	-	0.856	0.835	0.835	12,273	0.8352	0.00%
2002-08-02	0	0.205	0.205	0.250	0.205	0.205	106,000	21,730	0.2050	0.835	0.835	1.019	0.835	0.835	26,018	0.8352	-2.38%
2002-08-01	0	0.210	0.210	-	0.210	0.212	130,000	27,460	0.2112	0.856	0.856	-	0.856	0.864	31,909	0.8606	-4.55%
2002-07-31	0	0.220	-	0.220	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
2002-07-30	0	0.220	0.220	-	0.220	0.220	40,000	8,800	0.2200	0.896	0.896	-	0.896	0.896	9,818	0.8963	0.00%
2002-07-29	0	0.220	0.220	0.240	0.220	0.221	70,000	15,430	0.2204	0.896	0.896	0.978	0.896	0.900	17,182	0.8980	-9.09%
2002-07-26	0	0.242	0.242	0.245	0.228	0.260	774,000	185,552	0.2397	0.986	0.986	0.998	0.929	1.059	189,983	0.9767	-16.55%
2002-07-25	0	0.290	-	0.290	-	-	0	0	-	1.181	-	1.181	-	-	0	-	-3.33%
2002-07-24	0	0.300	-	0.300	-	-	0	0	-	1.222	-	1.222	-	-	0	-	0.00%
2002-07-23	0	0.300	-	0.300	0.290	0.300	60,000	17,800	0.2967	1.222	-	1.222	1.181	1.222	14,727	1.2086	3.45%
2002-07-22	0	0.290	-	0.290	-	-	0	0	-	1.181	-	1.181	-	-	0	-	0.00%
2002-07-19	0	0.290	-	0.290	0.290	0.295	40,000	11,700	0.2925	1.181	-	1.181	1.181	1.202	9,818	1.1917	3.57%
2002-07-18	0	0.280	0.280	0.285	0.250	0.285	2,432,000	692,420	0.2847	1.141	1.141	1.161	1.019	1.161	596,948	1.1599	0.00%
2002-07-17	0	0.280	0.260	0.290	0.280	0.290	100,000	28,500	0.2850	1.141	1.059	1.181	1.141	1.181	24,546	1.1611	-3.45%
2002-07-16	0	0.290	0.250	0.290	0.290	0.290	300,000	87,000	0.2900	1.181	1.019	1.181	1.181	1.181	73,637	1.1815	-9.38%
2002-07-15	0	0.320	0.320	-	-	-	0	0	-	1.304	1.304	-	-	-	0	-	3.23%
2002-07-12	0	0.310	0.300	0.320	0.310	0.310	252,000	78,120	0.3100	1.263	1.222	1.304	1.263	1.263	61,855	1.2630	-3.12%
2002-07-11	0	0.320	-	0.330	-	-	0	0	-	1.304	-	1.344	-	-	0	-	0.00%
2002-07-10	0	0.320	-	0.330	-	-	0	0	-	1.304	-	1.344	-	-	0	-	0.00%
2002-07-09	0	0.320	-	0.325	-	-	0	0	-	1.304	-	1.324	-	-	0	-	0.00%
2002-07-08	0	0.320	-	0.330	-	-	0	0	-	1.304	-	1.344	-	-	0	-	0.00%
2002-07-05	0	0.320	-	0.320	0.320	0.320	120,000	38,400	0.3200	1.304	-	1.304	1.304	1.304	29,455	1.3037	-1.54%
2002-07-04	0	0.325	-	0.330	-	-	0	0	-	1.324	-	1.344	-	-	0	-	0.00%
2002-07-03	0	0.325	-	0.330	-	-	0	0	-	1.324	-	1.344	-	-	0	-	0.00%
2002-07-02	0	0.325	-	0.325	-	-	0	0	-	1.324	-	1.324	-	-	0	-	0.00%
2002-06-28	0	0.325	-	0.325	-	-	0	0	-	1.324	-	1.324	-	-	0	-	0.00%
2002-06-27	0	0.325	-	0.330	-	-	0	0	-	1.324	-	1.344	-	-	0	-	0.00%
2002-06-26	0	0.325	-	0.330	-	-	0	0	-	1.324	-	1.344	-	-	0	-	0.00%
2002-06-25	0	0.325	-	0.330	-	-	0	0	-	1.324	-	1.344	-	-	0	-	0.00%
2002-06-24	0	0.325	-	0.335	-	-	0	0	-	1.324	-	1.365	-	-	0	-	0.00%
2002-06-21	0	0.325	-	-	-	-	0	0	-	1.324	-	-	-	-	0	-	0.00%
2002-06-20	0	0.325	-	0.335	-	-	0	0	-	1.324	-	1.365	-	-	0	-	0.00%
2002-06-19	0	0.325	-	0.335	-	-	0	0	-	1.324	-	1.365	-	-	0	-	0.00%
2002-06-18	0	0.325	-	0.365	0.320	0.325	6,000	1,930	0.3217	1.324	-	1.487	1.304	1.324	1,473	1.3105	4.84%
2002-06-17	0	0.310	0.285	-	0.310	0.310	20,000	6,200	0.3100	1.263	1.161	-	1.263	1.263	4,909	1.2630	0.00%
2002-06-14	0	0.310	0.310	0.315	0.300	0.300	50,000	15,000	0.3000	1.263	1.263	1.283	1.222	1.222	12,273	1.2222	-8.82%
2002-06-13	0	0.340	0.340	0.380	0.305	0.305	24,000	7,320	0.3050	1.385	1.385	1.548	1.243	1.243	5,891	1.2426	3.03%
2002-06-12	0	0.330	0.290	-	-	-	0	0	-	1.344	1.181	-	-	-	0	-	0.00%
2002-06-11	0	0.330	0.300	0.355	0.330	0.330	70,000	23,100	0.3300	1.344	1.222	1.446	1.344	1.344	17,182	1.3444	-2.94%
2002-06-10	0	0.340	0.300	0.350	-	-	0	0	-	1.385	1.222	1.426	-	-	0	-	0.00%
2002-06-07	0	0.340	0.300	0.340	-	-	0	0	-	1.385	1.222	1.385	-	-	0	-	0.00%
2002-06-06	0	0.340	0.305	0.340	-	-	0	0	-	1.385	1.243	1.385	-	-	0	-	0.00%
2002-06-05	0	0.340	0.300	0.350	0.340	0.340	100,000	34,000	0.3400	1.385	1.222	1.426	1.385	1.385	24,546	1.3852	-6.85%
2002-06-04	0	0.365	-	0.370	-	-	0	0	-	1.487	-	1.507	-	-	0	-	0.00%
2002-06-03	0	0.365	-	0.400	-	-	0	0	-	1.487	-	1.630	-	-	0	-	0.00%
2002-05-31	0	0.365	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
2002-05-30	0	0.365	0.365	-	-	-	0	0	-	1.487	1.487	-	-	-	0	-	2.82%
2002-05-29	0	0.355	-	0.370	-	-	0	0	-	1.446	-	1.507	-	-	0	-	0.00%
2002-05-28	0	0.355	-	-	-	-	0	0	-	1.446	-	-	-	-	0	-	0.00%
2002-05-27	0	0.355	-	0.360	-	-	0	0	-	1.446	-	1.467	-	-	0	-	0.00%
2002-05-24	0	0.355	0.355	0.380	-	-	0	0	-	1.446	1.446	1.548	-	-	0	-	4.41%
2002-05-23	0	0.340	0.340	0.350	0.340	0.360	160,000	56,300	0.3519	1.385	1.385	1.426	1.385	1.467	39,273	1.4336	-2.86%
2002-05-22	0	0.350	0.350	0.360	-	-	0	0	-	1.426	1.426	1.467	-	-	0	-	1.45%
2002-05-21	0	0.345	0.345	0.350	0.315	0.315	50,000	15,750	0.3150	1.406	1.406	1.426	1.283	1.283	12,273	1.2833	0.00%
2002-05-17	0	0.345	0.345	0.350	-	-	0	0	-	1.406	1.406	1.426	-	-	0	-	0.00%
2002-05-16	0	0.345	0.345	0.360	0.340	0.340	20,000	6,800	0.3400	1.406	1.406	1.467	1.385	1.385	4,909	1.3852	1.47%
2002-05-15	0	0.340	0.340	0.350	0.335	0.340	20,000	6,750	0.3375	1.385	1.385	1.426	1.365	1.385	4,909	1.3750	1.49%
2002-05-14	0	0.335	0.335	0.350	0.330	0.330	3,920	1,255	0.3202	1.365	1.365	1.426	1.344	1.344	962	1.3043	1.52%
2002-05-13	0	0.330	0.330	0.340	0.310	0.310	4,000	1,240	0.3100	1.344	1.344	1.385	1.263	1.263	982	1.2630	-2.94%
2002-05-10	0	0.340	0.340	0.350	-	-	0	0	-	1.385	1.385	1.426	-	-	0	-	4.62%
2002-05-09	0	0.325	0.330	0.355	0.320	0.330	52,000	16,790	0.3229	1.324	1.344	1.446	1.304	1.344	12,764	1.3155	0.00%
2002-05-08	0	0.325	0.300	0.325	0.285	0.345	152,000	46,740	0.3075	1.324	1.222	1.324	1.161	1.406	37,309	1.2528	-7.14%
2002-05-07	0	0.350	0.310	0.350	0.330	0.350	80,000	26,840	0.3355	1.426	1.263	1.426	1.344	1.426	19,636	1.3668	0.00%
2002-05-06	0	0.350	-	0.350	-	-	0	0	-	1.426	-	1.426	-	-	0	-	0.00%
2002-05-03	0	0.350	0.350	0.360	0.335	0.350	36,000	12,300	0.3417	1.426	1.426	1.467	1.365	1.426	8,836	1.3920	4.48%
2002-05-02	0	0.335	0.320	0.335	-	-	0	0	-	1.365	1.304	1.365	-	-	0	-	-4.29%
2002-04-30	0	0.350	-	0.350	0.355	0.355	20,000	7,100	0.3550	1.426	-	1.426	1.446	1.446	4,909	1.4463	-1.41%
2002-04-29	0	0.355	-	0.355	-	-	0	0	-	1.446	-	1.446	-	-	0	-	0.00%
2002-04-26	0	0.355	-	0.355	-	-	0	0	-	1.446	-	1.446	-	-	0	-	0.00%
2002-04-25	0	0.355	0.320	0.355	-	-	0	0	-	1.446	1.304	1.446	-	-	0	-	0.00%
2002-04-24	0	0.355	-	0.360	-	-	0	0	-	1.446	-	1.467	-	-	0	-	0.00%
2002-04-23	0	0.355	0.355	0.360	-	-	0	0	-	1.446	1.446	1.467	-	-	0	-	1.43%
2002-04-22	0	0.350	0.350	-	-	-	0	0	-	1.426	1.426	-	-	-	0	-	2.94%
2002-04-19	0	0.340	0.340	0.350	0.325	0.330	40,000	13,100	0.3275	1.385	1.385	1.426	1.324	1.344	9,818	1.3343	1.49%
2002-04-18	0	0.335	0.335	0.350	0.335	0.340	100,000	33,600	0.3360	1.365	1.365	1.426	1.365	1.385	24,546	1.3689	-4.29%
2002-04-17	0	0.350	0.370	0.380	0.335	0.335	70,000	23,450	0.3350	1.426	1.507	1.548	1.365	1.365	17,182	1.3648	2.94%
2002-04-16	0	0.340	0.340	0.360	0.330	0.330	10,000	3,300	0.3300	1.385	1.385	1.467	1.344	1.344	2,455	1.3444	-6.85%
2002-04-15	0	0.365	0.365	0.370	0.355	0.355	116,000	41,180	0.3550	1.487	1.487	1.507	1.446	1.446	28,473	1.4463	1.39%
2002-04-12	0	0.360	0.360	-	-	-	0	0	-	1.467	1.467	-	-	-	0	-	5.88%
2002-04-11	0	0.340	0.340	0.360	0.340	0.340	10,000	3,400	0.3400	1.385	1.385	1.467	1.385	1.385	2,455	1.3852	0.00%
2002-04-10	0	0.340	0.340	-	0.325	0.325	110,000	35,750	0.3250	1.385	1.385	-	1.324	1.324	27,000	1.3241	-2.86%
2002-04-09	0	0.350	-	0.350	-	-	0	0	-	1.426	-	1.426	-	-	0	-	0.00%
2002-04-08	0	0.350	-	0.350	-	-	0	0	-	1.426	-	1.426	-	-	0	-	-1.41%
2002-04-04	0	0.355	-	0.360	-	-	0	0	-	1.446	-	1.467	-	-	0	-	0.00%
2002-04-03	0	0.355	0.355	0.360	0.330	0.355	140,000	48,700	0.3479	1.446	1.446	1.467	1.344	1.446	34,364	1.4172	0.00%
2002-04-02	0	0.355	-	0.360	-	-	0	0	-	1.446	-	1.467	-	-	0	-	0.00%
2002-03-28	0	0.355	0.350	0.355	0.355	0.355	4,000	1,420	0.3550	1.446	1.426	1.446	1.446	1.446	982	1.4463	4.41%
2002-03-27	0	0.340	0.320	0.355	0.340	0.340	20,000	6,800	0.3400	1.385	1.304	1.446	1.385	1.385	4,909	1.3852	6.25%
2002-03-26	0	0.320	0.300	0.340	0.320	0.320	140,000	44,800	0.3200	1.304	1.222	1.385	1.304	1.304	34,364	1.3037	-3.03%
2002-03-25	0	0.330	0.300	0.330	-	-	0	0	-	1.344	1.222	1.344	-	-	0	-	-2.94%
2002-03-22	0	0.340	0.340	0.360	-	-	0	0	-	1.385	1.385	1.467	-	-	0	-	3.03%
2002-03-21	0	0.330	0.320	-	-	-	0	0	-	1.344	1.304	-	-	-	0	-	0.00%
2002-03-20	0	0.330	0.330	0.340	0.330	0.340	110,000	37,300	0.3391	1.344	1.344	1.385	1.344	1.385	27,000	1.3815	-4.35%
2002-03-19	0	0.345	0.345	0.360	0.340	0.360	30,000	10,450	0.3483	1.406	1.406	1.467	1.385	1.467	7,364	1.4191	1.47%
2002-03-18	0	0.340	0.340	0.360	0.340	0.340	30,000	10,200	0.3400	1.385	1.385	1.467	1.385	1.385	7,364	1.3852	-5.56%
2002-03-15	0	0.360	0.345	0.360	-	-	0	0	-	1.467	1.406	1.467	-	-	0	-	0.00%
2002-03-14	0	0.360	0.340	0.380	-	-	0	0	-	1.467	1.385	1.548	-	-	0	-	0.00%
2002-03-13	0	0.360	0.350	0.370	0.360	0.360	180,000	64,800	0.3600	1.467	1.426	1.507	1.467	1.467	44,182	1.4667	-5.26%
2002-03-12	0	0.380	0.330	0.390	0.345	0.380	220,000	76,240	0.3465	1.548	1.344	1.589	1.406	1.548	54,000	1.4118	2.70%
2002-03-11	0	0.370	0.355	0.375	0.350	0.370	202,000	70,740	0.3502	1.507	1.446	1.528	1.426	1.507	49,582	1.4267	0.00%
2002-03-08	0	0.370	0.365	0.370	0.370	0.370	100,000	37,000	0.3700	1.507	1.487	1.507	1.507	1.507	24,546	1.5074	2.78%
2002-03-07	0	0.360	0.360	0.380	0.340	0.355	114,000	40,350	0.3539	1.467	1.467	1.548	1.385	1.446	27,982	1.4420	-5.26%
2002-03-06	0	0.380	0.375	0.380	0.380	0.380	22,000	8,360	0.3800	1.548	1.528	1.548	1.548	1.548	5,400	1.5481	2.70%
2002-03-05	0	0.370	0.365	0.370	0.350	0.385	112,000	39,590	0.3535	1.507	1.487	1.507	1.426	1.569	27,491	1.4401	-5.13%
2002-03-04	0	0.390	0.330	0.390	0.350	0.390	2,830,000	1,103,100	0.3898	1.589	1.344	1.589	1.426	1.589	694,639	1.5880	11.43%
2002-03-01	0	0.350	0.330	0.350	0.350	0.350	10,000	3,500	0.3500	1.426	1.344	1.426	1.426	1.426	2,455	1.4259	6.06%
2002-02-28	0	0.330	0.330	0.350	0.330	0.330	96,000	31,680	0.3300	1.344	1.344	1.426	1.344	1.344	23,564	1.3444	-5.71%
2002-02-27	0	0.350	0.330	0.350	-	-	0	0	-	1.426	1.344	1.426	-	-	0	-	0.00%
2002-02-26	0	0.350	0.330	-	0.350	0.350	20,000	7,000	0.3500	1.426	1.344	-	1.426	1.426	4,909	1.4259	9.38%
2002-02-25	0	0.320	0.320	0.330	0.320	0.325	210,000	67,600	0.3219	1.304	1.304	1.344	1.304	1.324	51,546	1.3115	-3.03%
2002-02-22	0	0.330	0.325	0.335	0.325	0.330	50,000	16,430	0.3286	1.344	1.324	1.365	1.324	1.344	12,273	1.3387	-1.49%
2002-02-21	0	0.335	0.330	0.340	0.335	0.345	232,000	78,040	0.3364	1.365	1.344	1.385	1.365	1.406	56,946	1.3704	0.00%
2002-02-20	0	0.335	0.330	0.340	0.330	0.335	350,000	116,850	0.3339	1.365	1.344	1.385	1.344	1.365	85,909	1.3602	1.52%
2002-02-19	0	0.330	0.325	0.340	0.330	0.335	280,000	92,600	0.3307	1.344	1.324	1.385	1.344	1.365	68,728	1.3473	-5.71%
2002-02-18	0	0.350	0.335	0.350	0.345	0.350	250,000	86,750	0.3470	1.426	1.365	1.426	1.406	1.426	61,364	1.4137	1.45%
2002-02-15	0	0.345	0.335	0.355	0.340	0.355	270,000	94,350	0.3494	1.406	1.365	1.446	1.385	1.446	66,273	1.4237	0.00%
2002-02-11	0	0.345	0.340	0.350	0.345	0.345	500,000	172,500	0.3450	1.406	1.385	1.426	1.406	1.406	122,728	1.4056	0.00%
2002-02-08	0	0.345	0.335	0.345	0.335	0.345	426,000	144,840	0.3400	1.406	1.365	1.406	1.365	1.406	104,564	1.3852	0.00%
2002-02-07	0	0.345	0.335	-	0.340	0.345	380,000	130,200	0.3426	1.406	1.365	-	1.385	1.406	93,273	1.3959	1.47%
2002-02-06	0	0.340	0.340	0.380	0.330	0.400	570,000	194,200	0.3407	1.385	1.385	1.548	1.344	1.630	139,910	1.3880	0.00%
2002-02-05	0	0.340	0.340	0.350	0.320	0.340	318,000	102,620	0.3227	1.385	1.385	1.426	1.304	1.385	78,055	1.3147	0.00%
2002-02-04	0	0.340	0.345	0.350	0.330	0.350	236,000	78,690	0.3334	1.385	1.406	1.426	1.344	1.426	57,927	1.3584	-2.86%
2002-02-01	0	0.350	0.350	-	0.305	0.350	140,000	45,950	0.3282	1.426	1.426	-	1.243	1.426	34,364	1.3372	6.06%
2002-01-31	0	0.330	-	0.330	0.330	0.330	10,000	3,300	0.3300	1.344	-	1.344	1.344	1.344	2,455	1.3444	1.54%
2002-01-30	0	0.325	0.300	0.330	0.325	0.330	90,000	29,500	0.3278	1.324	1.222	1.344	1.324	1.344	22,091	1.3354	-1.52%
2002-01-29	0	0.330	0.295	0.350	0.300	0.330	330,000	102,600	0.3109	1.344	1.202	1.426	1.222	1.344	81,000	1.2667	3.13%
2002-01-28	0	0.320	0.300	0.340	-	-	300,000	96,000	0.3200	1.304	1.222	1.385	-	-	73,637	1.3037	0.00%
2002-01-25	0	0.320	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
2002-01-24	0	0.320	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
2002-01-23	0	0.320	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
2002-01-22	0	0.320	0.305	0.320	0.320	0.325	130,000	41,950	0.3227	1.304	1.243	1.304	1.304	1.324	31,909	1.3147	0.00%
2002-01-21	0	0.320	0.315	0.330	0.300	0.320	720,000	226,200	0.3142	1.304	1.283	1.344	1.222	1.304	176,728	1.2799	6.67%
2002-01-18	0	0.300	0.300	0.320	0.300	0.300	186,000	55,800	0.3000	1.222	1.222	1.304	1.222	1.222	45,655	1.2222	-1.64%
2002-01-17	0	0.305	0.305	-	0.305	0.305	96,000	29,280	0.3050	1.243	1.243	-	1.243	1.243	23,564	1.2426	1.67%
2002-01-16	0	0.300	0.300	-	-	-	0	0	-	1.222	1.222	-	-	-	0	-	7.14%
2002-01-15	0	0.280	0.280	-	0.280	0.280	50,000	14,000	0.2800	1.141	1.141	-	1.141	1.141	12,273	1.1407	-5.08%
2002-01-14	0	0.295	0.290	0.320	0.280	0.340	578,000	174,810	0.3024	1.202	1.181	1.304	1.141	1.385	141,873	1.2322	-3.28%
2002-01-11	0	0.305	-	0.330	-	-	0	0	-	1.243	-	1.344	-	-	0	-	0.00%
2002-01-10	0	0.305	-	-	-	-	0	0	-	1.243	-	-	-	-	0	-	0.00%
2002-01-09	0	0.305	0.270	-	-	-	0	0	-	1.243	1.100	-	-	-	0	-	0.00%
2002-01-08	0	0.305	-	-	-	-	0	0	-	1.243	-	-	-	-	0	-	0.00%
2002-01-07	0	0.305	-	0.315	-	-	0	0	-	1.243	-	1.283	-	-	0	-	0.00%
2002-01-04	0	0.305	0.305	-	0.270	0.270	21,920	5,870	0.2678	1.243	1.243	-	1.100	1.100	5,380	1.0910	0.00%
2002-01-03	0	0.305	-	0.305	-	-	0	0	-	1.243	-	1.243	-	-	0	-	0.00%
2002-01-02	0	0.310	0.270	0.310	-	-	0	0	-	1.243	1.082	1.243	-	-	0	-	-3.12%
2001-12-31	0	0.320	0.320	-	0.300	0.300	76,000	22,800	0.3000	1.283	1.283	-	1.203	1.203	18,960	1.2025	6.67%
2001-12-28	0	0.300	0.260	0.300	-	-	0	0	-	1.203	1.042	1.203	-	-	0	-	0.00%
2001-12-27	0	0.300	0.260	0.300	0.300	0.300	24,000	7,200	0.3000	1.203	1.042	1.203	1.203	1.203	5,988	1.2025	-3.23%
2001-12-24	0	0.310	-	-	-	-	0	0	-	1.243	-	-	-	-	0	-	0.00%
2001-12-21	0	0.310	-	-	-	-	0	0	-	1.243	-	-	-	-	0	-	0.00%
2001-12-20	0	0.310	-	0.350	-	-	0	0	-	1.243	-	1.403	-	-	0	-	0.00%
2001-12-19	0	0.310	0.310	0.330	0.300	0.340	112,000	34,160	0.3050	1.243	1.243	1.323	1.203	1.363	27,942	1.2225	-8.82%
2001-12-18	0	0.340	-	0.340	-	-	0	0	-	1.363	-	1.363	-	-	0	-	0.00%
2001-12-17	0	0.340	-	0.340	-	-	0	0	-	1.363	-	1.363	-	-	0	-	-2.86%
2001-12-14	0	0.350	0.260	0.350	0.265	0.360	54,000	15,310	0.2835	1.403	1.042	1.403	1.062	1.443	13,472	1.1364	16.67%
2001-12-13	0	0.300	0.260	0.300	-	-	0	0	-	1.203	1.042	1.203	-	-	0	-	0.00%
2001-12-12	0	0.300	0.285	0.300	0.300	0.300	108,000	32,400	0.3000	1.203	1.142	1.203	1.203	1.203	26,944	1.2025	0.00%
2001-12-11	0	0.300	0.280	0.300	0.300	0.300	260,000	78,000	0.3000	1.203	1.122	1.203	1.203	1.203	64,865	1.2025	7.14%
2001-12-10	0	0.280	0.280	0.305	0.250	0.250	30,000	7,500	0.2500	1.122	1.122	1.223	1.002	1.002	7,484	1.0021	-3.45%
2001-12-07	0	0.290	0.290	0.310	0.290	0.300	190,000	56,600	0.2979	1.162	1.162	1.243	1.162	1.203	47,401	1.1941	-4.92%
2001-12-06	0	0.305	0.305	0.315	0.305	0.330	358,000	110,880	0.3097	1.223	1.223	1.263	1.223	1.323	89,314	1.2415	8.93%
2001-12-05	0	0.280	0.280	0.290	0.275	0.285	176,000	49,190	0.2795	1.122	1.122	1.162	1.102	1.142	43,908	1.1203	7.69%
2001-12-04	0	0.260	0.255	0.300	0.260	0.260	20,000	5,200	0.2600	1.042	1.022	1.203	1.042	1.042	4,990	1.0422	0.00%
2001-12-03	0	0.260	0.250	0.300	-	-	0	0	-	1.042	1.002	1.203	-	-	0	-	0.00%
2001-11-30	0	0.260	0.260	-	0.242	0.245	96,000	23,462	0.2444	1.042	1.042	-	0.970	0.982	23,950	0.9796	4.00%
2001-11-29	0	0.250	0.242	0.250	-	-	0	0	-	1.002	0.970	1.002	-	-	0	-	0.00%
2001-11-28	0	0.250	-	0.280	-	-	0	0	-	1.002	-	1.122	-	-	0	-	0.00%
2001-11-27	0	0.250	0.250	0.265	0.250	0.280	224,000	59,960	0.2677	1.002	1.002	1.062	1.002	1.122	55,883	1.0729	-5.66%
2001-11-26	0	0.265	0.275	0.280	0.250	0.250	490,000	122,500	0.2500	1.062	1.102	1.122	1.002	1.002	122,245	1.0021	8.16%
2001-11-23	0	0.245	0.240	-	-	-	0	0	-	0.982	0.962	-	-	-	0	-	0.00%
2001-11-22	0	0.245	0.236	-	0.242	0.246	310,000	75,540	0.2437	0.982	0.946	-	0.970	0.986	77,339	0.9767	2.08%
2001-11-21	0	0.240	0.240	-	-	-	0	0	-	0.962	0.962	-	-	-	0	-	0.84%
2001-11-20	0	0.238	0.238	-	0.236	0.240	50,000	11,920	0.2384	0.954	0.954	-	0.946	0.962	12,474	0.9556	-0.83%
2001-11-19	0	0.240	0.236	-	-	-	0	0	-	0.962	0.946	-	-	-	0	-	0.00%
2001-11-16	0	0.240	0.235	-	-	-	0	0	-	0.962	0.942	-	-	-	0	-	0.00%
2001-11-15	0	0.240	0.237	-	-	-	0	0	-	0.962	0.950	-	-	-	0	-	0.00%
2001-11-14	0	0.240	0.232	0.250	-	-	0	0	-	0.962	0.930	1.002	-	-	0	-	0.00%
2001-11-13	0	0.240	0.232	-	-	-	0	0	-	0.962	0.930	-	-	-	0	-	0.00%
2001-11-12	0	0.240	0.240	0.250	0.240	0.243	100,000	24,282	0.2428	0.962	0.962	1.002	0.962	0.974	24,948	0.9733	-0.83%
2001-11-09	0	0.242	0.235	0.250	-	-	0	0	-	0.970	0.942	1.002	-	-	0	-	0.00%
2001-11-08	0	0.242	0.235	-	-	-	0	0	-	0.970	0.942	-	-	-	0	-	0.00%
2001-11-07	0	0.242	0.235	-	-	-	0	0	-	0.970	0.942	-	-	-	0	-	0.00%
2001-11-06	0	0.242	0.242	0.275	0.241	0.255	80,000	20,260	0.2533	0.970	0.970	1.102	0.966	1.022	19,958	1.0151	-10.37%
2001-11-05	0	0.270	-	0.275	-	-	0	0	-	1.082	-	1.102	-	-	0	-	0.00%
2001-11-02	0	0.270	0.270	0.280	0.248	0.248	102,000	25,296	0.2480	1.082	1.082	1.122	0.994	0.994	25,447	0.9941	1.89%
2001-11-01	0	0.265	0.245	0.305	-	-	0	0	-	1.062	0.982	1.223	-	-	0	-	0.00%
2001-10-31	0	0.265	0.265	0.310	0.265	0.265	19,920	5,231	0.2626	1.062	1.062	1.243	1.062	1.062	4,970	1.0526	-1.85%
2001-10-30	0	0.270	-	0.290	-	-	0	0	-	1.082	-	1.162	-	-	0	-	0.00%
2001-10-29	0	0.270	0.240	0.270	-	-	0	0	-	1.082	0.962	1.082	-	-	0	-	0.00%
2001-10-26	0	0.270	-	0.275	-	-	0	0	-	1.082	-	1.102	-	-	0	-	0.00%
2001-10-24	0	0.270	-	0.270	-	-	0	0	-	1.082	-	1.082	-	-	0	-	0.00%
2001-10-23	0	0.270	0.250	0.295	-	-	0	0	-	1.082	1.002	1.182	-	-	0	-	0.00%
2001-10-22	0	0.270	0.245	0.285	-	-	0	0	-	1.082	0.982	1.142	-	-	0	-	0.00%
2001-10-19	0	0.270	-	0.290	0.270	0.270	14,000	3,780	0.2700	1.082	-	1.162	1.082	1.082	3,493	1.0823	0.00%
2001-10-18	0	0.270	-	0.300	-	-	0	0	-	1.082	-	1.203	-	-	0	-	0.00%
2001-10-17	0	0.270	0.270	0.300	0.260	0.270	124,000	32,980	0.2660	1.082	1.082	1.203	1.042	1.082	30,935	1.0661	0.00%
2001-10-16	0	0.270	-	0.280	-	-	0	0	-	1.082	-	1.122	-	-	0	-	0.00%
2001-10-15	0	0.270	0.250	0.270	0.270	0.280	110,000	30,100	0.2736	1.082	1.002	1.082	1.082	1.122	27,443	1.0968	0.00%
2001-10-12	0	0.270	0.250	0.270	0.250	0.270	136,000	34,040	0.2503	1.082	1.002	1.082	1.002	1.082	33,929	1.0033	0.00%
2001-10-11	0	0.270	-	0.270	0.280	0.280	140,000	39,200	0.2800	1.082	-	1.082	1.122	1.122	34,927	1.1223	0.00%
2001-10-10	0	0.270	-	0.270	-	-	0	0	-	1.082	-	1.082	-	-	0	-	-1.82%
2001-10-09	0	0.275	0.238	0.275	0.280	0.280	40,000	11,200	0.2800	1.102	0.954	1.102	1.122	1.122	9,979	1.1223	-1.79%
2001-10-08	0	0.280	-	0.320	-	-	0	0	-	1.122	-	1.283	-	-	0	-	0.00%
2001-10-05	0	0.280	-	0.280	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2001-10-04	0	0.280	-	0.320	-	-	0	0	-	1.122	-	1.283	-	-	0	-	0.00%
2001-10-03	0	0.280	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-09-28	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	1.122	1.122	-	1.122	1.122	4,990	1.1223	12.00%
2001-09-27	0	0.250	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2001-09-26	0	0.250	-	-	-	-	0	0	-	1.002	-	-	-	-	0	-	0.00%
2001-09-25	0	0.250	0.290	0.295	0.232	0.250	50,000	11,960	0.2392	1.002	1.162	1.182	0.930	1.002	12,474	0.9588	-7.41%
2001-09-24	0	0.270	-	0.270	-	-	0	0	-	1.082	-	1.082	-	-	0	-	-3.57%
2001-09-21	0	0.280	-	0.280	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2001-09-20	0	0.280	-	0.280	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2001-09-19	0	0.280	0.280	-	0.255	0.260	164,000	42,440	0.2588	1.122	1.122	-	1.022	1.042	40,915	1.0373	14.29%
2001-09-18	0	0.245	-	0.260	0.245	0.260	86,000	21,760	0.2530	0.982	-	1.042	0.982	1.042	21,455	1.0142	-5.77%
2001-09-17	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	1.042	-	1.042	1.042	1.042	7,484	1.0422	0.00%
2001-09-14	0	0.260	0.310	0.315	0.260	0.260	150,000	39,000	0.2600	1.042	1.243	1.263	1.042	1.042	37,422	1.0422	-17.46%
2001-09-13	0	0.315	-	0.340	-	-	0	0	-	1.263	-	1.363	-	-	0	-	0.00%
2001-09-12	0	0.315	0.315	0.320	0.280	0.320	150,000	47,840	0.3189	1.263	1.263	1.283	1.122	1.283	37,422	1.2784	-17.11%
2001-09-11	0	0.380	-	0.380	-	-	0	0	-	1.523	-	1.523	-	-	0	-	0.00%
2001-09-10	0	0.380	-	0.380	-	-	0	0	-	1.523	-	1.523	-	-	0	-	-1.30%
2001-09-07	0	0.385	-	0.385	-	-	0	0	-	1.543	-	1.543	-	-	0	-	-1.28%
2001-09-06	0	0.390	-	0.395	-	-	0	0	-	1.563	-	1.583	-	-	0	-	-0.00%
2001-09-05	0	0.395	-	0.400	-	-	0	0	-	1.563	-	1.583	-	-	0	-	0.00%
2001-09-04	0	0.395	-	0.395	0.395	0.395	2,000	790	0.3950	1.563	-	1.563	1.563	1.563	505	1.5633	0.00%
2001-09-03	0	0.395	-	0.400	-	-	0	0	-	1.563	-	1.583	-	-	0	-	0.00%
2001-08-31	0	0.395	-	0.395	-	-	0	0	-	1.563	-	1.563	-	-	0	-	0.00%
2001-08-30	0	0.395	-	0.395	-	-	0	0	-	1.563	-	1.563	-	-	0	-	-1.25%
2001-08-29	0	0.400	-	0.400	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2001-08-28	0	0.400	-	0.400	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2001-08-27	0	0.400	-	0.400	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2001-08-24	0	0.400	-	0.400	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2001-08-23	0	0.400	-	0.400	-	-	0	0	-	1.583	-	1.583	-	-	0	-	0.00%
2001-08-22	0	0.400	0.400	0.440	-	-	0	0	-	1.583	1.583	1.741	-	-	0	-	6.67%
2001-08-21	0	0.375	0.375	0.400	0.375	0.375	60,000	22,500	0.3750	1.484	1.484	1.583	1.484	1.484	15,161	1.4841	0.00%
2001-08-20	0	0.375	0.375	0.405	0.375	0.380	472,000	177,350	0.3757	1.484	1.484	1.603	1.484	1.504	119,264	1.4870	-2.60%
2001-08-17	0	0.385	0.345	0.405	0.385	0.405	130,000	50,650	0.3896	1.524	1.365	1.603	1.524	1.603	32,848	1.5419	-1.28%
2001-08-16	0	0.390	0.380	0.390	0.380	0.390	432,000	165,860	0.3839	1.543	1.504	1.543	1.504	1.543	109,157	1.5195	-2.50%
2001-08-15	0	0.400	0.395	0.400	0.380	0.440	1,400,000	557,810	0.3984	1.583	1.563	1.583	1.504	1.741	353,749	1.5769	0.00%
2001-08-14	0	0.400	0.395	0.400	0.320	0.405	14,250,000	5,570,530	0.3909	1.583	1.563	1.583	1.266	1.603	3,600,658	1.5471	17.65%
2001-08-13	0	0.340	0.260	0.340	-	-	0	0	-	1.346	1.029	1.346	-	-	0	-	0.00%
2001-08-10	0	0.340	0.340	0.345	0.247	0.340	21,850,000	5,517,750	0.2525	1.346	1.346	1.365	0.978	1.346	5,521,009	0.9994	-2.86%
2001-08-09	0	0.350	0.300	0.350	-	-	0	0	-	1.385	1.187	1.385	-	-	0	-	0.00%
2001-08-08	0	0.350	-	0.365	-	-	0	0	-	1.385	-	1.445	-	-	0	-	0.00%
2001-08-07	0	0.350	-	0.355	-	-	0	0	-	1.385	-	1.405	-	-	0	-	0.00%
2001-08-06	0	0.350	-	0.380	-	-	0	0	-	1.385	-	1.504	-	-	0	-	0.00%
2001-08-03	0	0.350	-	0.360	-	-	0	0	-	1.385	-	1.425	-	-	0	-	0.00%
2001-08-02	0	0.350	-	0.355	-	-	0	0	-	1.385	-	1.405	-	-	0	-	0.00%
2001-08-01	0	0.350	-	0.355	-	-	0	0	-	1.385	-	1.405	-	-	0	-	0.00%
2001-07-31	0	0.350	-	0.350	0.350	0.350	8,000	2,800	0.3500	1.385	-	1.385	1.385	1.385	2,021	1.3852	12.90%
2001-07-30	0	0.310	-	0.325	-	-	0	0	-	1.227	-	1.286	-	-	0	-	0.00%
2001-07-27	0	0.310	0.280	0.310	0.310	0.310	30,000	9,300	0.3100	1.227	1.108	1.227	1.227	1.227	7,580	1.2269	0.00%
2001-07-26	0	0.310	-	0.330	-	-	0	0	-	1.227	-	1.306	-	-	0	-	0.00%
2001-07-24	0	0.310	-	0.350	-	-	0	0	-	1.227	-	1.385	-	-	0	-	0.00%
2001-07-23	0	0.310	-	0.340	-	-	0	0	-	1.227	-	1.346	-	-	0	-	0.00%
2001-07-20	0	0.310	0.280	0.310	0.310	0.310	60,000	18,600	0.3100	1.227	1.108	1.227	1.227	1.227	15,161	1.2269	8.77%
2001-07-19	0	0.285	0.260	-	0.260	0.290	160,000	43,950	0.2747	1.128	1.029	-	1.029	1.148	40,428	1.0871	-8.06%
2001-07-18	0	0.310	0.280	0.330	0.310	0.350	340,000	110,400	0.3247	1.227	1.108	1.306	1.227	1.385	85,910	1.2851	-13.89%
2001-07-17	0	0.360	0.360	0.370	0.350	0.350	30,000	10,500	0.3500	1.425	1.425	1.464	1.385	1.385	7,580	1.3852	-2.70%
2001-07-16	0	0.370	0.370	0.380	-	-	40	14	0.3500	1.464	1.464	1.504	-	-	10	1.3852	0.00%
2001-07-13	0	0.370	0.370	0.380	0.370	0.370	28,000	10,360	0.3700	1.464	1.464	1.504	1.464	1.464	7,075	1.4643	2.78%
2001-07-12	0	0.360	0.360	0.380	0.360	0.360	30,000	10,800	0.3600	1.425	1.425	1.504	1.425	1.425	7,580	1.4247	0.00%
2001-07-11	0	0.360	0.350	0.380	0.360	0.360	190,000	68,400	0.3600	1.425	1.385	1.504	1.425	1.425	48,009	1.4247	-5.26%
2001-07-10	0	0.380	0.360	0.380	-	-	0	0	-	1.504	1.425	1.504	-	-	0	-	0.00%
2001-07-09	0	0.380	0.360	0.380	0.380	0.380	50,000	19,000	0.3800	1.504	1.425	1.504	1.504	1.504	12,634	1.5039	-3.80%
2001-07-05	0	0.395	-	0.395	-	-	0	0	-	1.563	-	1.563	-	-	0	-	0.00%
2001-07-04	0	0.395	-	0.400	-	-	0	0	-	1.563	-	1.583	-	-	0	-	0.00%
2001-07-03	0	0.395	-	0.395	-	-	210,000	82,950	0.3950	1.563	-	1.563	-	-	53,062	1.5633	0.00%
2001-06-29	0	0.395	-	0.400	0.395	0.395	220,000	86,900	0.3950	1.563	-	1.583	1.563	1.563	55,589	1.5633	1.28%
2001-06-28	0	0.390	0.350	0.400	0.390	0.390	110,000	41,400	0.3764	1.543	1.385	1.583	1.543	1.543	27,795	1.4895	-2.50%
2001-06-27	0	0.400	0.380	0.400	0.390	0.400	140,000	55,600	0.3971	1.583	1.504	1.583	1.543	1.583	35,375	1.5717	-3.61%
2001-06-26	0	0.415	0.380	0.415	-	-	0	0	-	1.642	1.504	1.642	-	-	0	-	0.00%
2001-06-22	0	0.415	0.390	0.415	0.415	0.415	18,000	7,470	0.4150	1.642	1.543	1.642	1.642	1.642	4,548	1.6424	0.00%
2001-06-21	0	0.415	0.415	0.420	-	-	0	0	-	1.642	1.642	1.662	-	-	0	-	1.22%
2001-06-20	0	0.410	-	0.420	-	-	0	0	-	1.623	-	1.662	-	-	0	-	0.00%
2001-06-19	0	0.410	0.410	0.450	-	-	0	0	-	1.623	1.623	1.781	-	-	0	-	5.13%
2001-06-18	0	0.390	0.390	0.400	-	-	0	0	-	1.543	1.543	1.583	-	-	0	-	1.30%
2001-06-15	0	0.385	0.400	0.405	0.370	0.370	18,000	6,660	0.3700	1.524	1.583	1.603	1.464	1.464	4,548	1.4643	-1.28%
2001-06-14	0	0.390	0.390	0.450	0.385	0.390	240,869	93,313	0.3874	1.543	1.543	1.781	1.524	1.543	60,862	1.5332	-6.02%
2001-06-13	0	0.415	0.400	0.420	0.415	0.415	50,000	20,750	0.4150	1.642	1.583	1.662	1.642	1.642	12,634	1.6424	-1.19%
2001-06-12	0	0.420	0.420	0.430	0.415	0.430	198,000	82,170	0.4150	1.662	1.662	1.702	1.642	1.702	50,030	1.6424	2.44%
2001-06-11	0	0.410	0.410	0.430	0.400	0.410	339,600	138,348	0.4074	1.623	1.623	1.702	1.583	1.623	85,809	1.6123	2.50%
2001-06-08	0	0.400	0.400	0.420	0.400	0.420	100,000	40,160	0.4016	1.583	1.583	1.662	1.583	1.662	25,268	1.5894	-3.61%
2001-06-07	0	0.415	0.415	0.420	0.410	0.420	170,000	70,200	0.4129	1.642	1.642	1.662	1.623	1.662	42,955	1.6343	0.00%
2001-06-06	0	0.415	0.415	0.420	-	-	0	0	-	1.642	1.642	1.662	-	-	0	-	1.22%
2001-06-05	0	0.410	0.400	0.420	0.400	0.410	104,000	42,040	0.4042	1.623	1.583	1.662	1.583	1.623	26,278	1.5998	-2.38%
2001-06-04	0	0.420	0.400	0.430	0.410	0.420	180,000	75,300	0.4183	1.662	1.583	1.702	1.623	1.662	45,482	1.6556	2.44%
2001-06-01	0	0.410	0.410	0.415	0.400	0.400	198,000	79,200	0.4000	1.623	1.623	1.642	1.583	1.583	50,030	1.5830	-1.20%
2001-05-31	0	0.415	0.395	0.415	0.410	0.420	100,000	41,500	0.4150	1.642	1.563	1.642	1.623	1.662	25,268	1.6424	-1.19%
2001-05-30	0	0.420	0.410	0.420	0.405	0.420	328,000	135,130	0.4120	1.662	1.623	1.662	1.603	1.662	82,878	1.6305	-3.45%
2001-05-29	0	0.435	0.425	0.435	0.430	0.460	2,160,000	956,510	0.4428	1.722	1.682	1.722	1.702	1.821	545,784	1.7525	-4.40%
2001-05-28	0	0.455	0.450	0.455	0.420	0.460	2,907,920	1,296,059	0.4457	1.801	1.781	1.801	1.662	1.821	734,767	1.7639	13.75%
2001-05-25	0	0.400	0.400	0.430	0.385	0.415	5,606,000	2,195,690	0.3917	1.583	1.583	1.702	1.524	1.642	1,416,511	1.5501	8.11%
2001-05-24	0	0.370	0.365	0.390	0.370	0.380	100,000	37,700	0.3770	1.464	1.445	1.543	1.464	1.504	25,268	1.4920	0.00%
2001-05-23	0	0.370	0.370	0.395	0.360	0.400	556,000	210,990	0.3795	1.464	1.464	1.563	1.425	1.583	140,489	1.5018	-3.90%
2001-05-22	0	0.385	0.385	0.400	0.335	0.370	226,000	79,760	0.3529	1.524	1.524	1.583	1.326	1.464	57,105	1.3967	5.48%
2001-05-21	0	0.365	0.330	0.380	-	-	0	0	-	1.445	1.306	1.504	-	-	0	-	0.00%
2001-05-18	0	0.365	0.350	0.370	-	-	0	0	-	1.445	1.385	1.464	-	-	0	-	0.00%
2001-05-17	0	0.365	0.365	0.370	-	-	0	0	-	1.445	1.445	1.464	-	-	0	-	5.80%
2001-05-16	0	0.345	0.345	0.370	0.345	0.350	82,000	28,650	0.3494	1.365	1.365	1.464	1.365	1.385	20,720	1.3828	-8.00%
2001-05-15	0	0.375	0.340	0.375	-	-	20,000	7,500	0.3750	1.484	1.346	1.484	-	-	5,054	1.4841	0.00%
2001-05-14	0	0.375	0.320	0.390	0.375	0.375	50,000	18,750	0.3750	1.484	1.266	1.543	1.484	1.484	12,634	1.4841	-1.32%
2001-05-11	0	0.380	-	0.380	0.360	0.380	40,000	14,600	0.3650	1.504	-	1.504	1.425	1.504	10,107	1.4445	2.70%
2001-05-10	0	0.370	0.370	0.375	0.340	0.370	52,000	17,740	0.3412	1.464	1.464	1.484	1.346	1.464	13,139	1.3502	2.78%
2001-05-09	0	0.360	0.360	0.370	0.320	0.360	567,200	192,974	0.3402	1.425	1.425	1.464	1.266	1.425	143,319	1.3465	-7.69%
2001-05-08	0	0.390	0.350	0.395	-	-	0	0	-	1.543	1.385	1.563	-	-	0	-	0.00%
2001-05-07	0	0.390	0.355	0.390	-	-	0	0	-	1.543	1.405	1.543	-	-	0	-	0.00%
2001-05-04	0	0.390	0.375	0.390	0.370	0.390	242,000	91,170	0.3767	1.543	1.484	1.543	1.464	1.543	61,148	1.4910	0.00%
2001-05-03	0	0.390	0.350	0.390	-	-	0	0	-	1.543	1.385	1.543	-	-	0	-	0.00%
2001-05-02	0	0.390	-	0.390	0.390	0.390	10,000	3,900	0.3900	1.543	-	1.543	1.543	1.543	2,527	1.5435	4.00%
2001-04-27	0	0.375	0.365	0.375	0.350	0.375	970,000	347,150	0.3579	1.484	1.445	1.484	1.385	1.484	245,097	1.4164	-1.32%
2001-04-26	0	0.380	0.360	0.380	0.360	0.395	360,000	132,160	0.3671	1.504	1.425	1.504	1.425	1.563	90,964	1.4529	-6.17%
2001-04-25	0	0.405	0.370	0.405	-	-	0	0	-	1.603	1.464	1.603	-	-	0	-	0.00%
2001-04-24	0	0.405	0.365	0.405	-	-	0	0	-	1.603	1.445	1.603	-	-	0	-	0.00%
2001-04-23	0	0.405	0.365	0.405	-	-	0	0	-	1.603	1.445	1.603	-	-	0	-	-1.22%
2001-04-20	0	0.410	-	0.450	-	-	2,040	836	0.4098	1.623	-	1.781	-	-	515	1.6218	0.00%
2001-04-19	0	0.410	0.360	0.410	0.400	0.430	60,000	24,560	0.4093	1.623	1.425	1.623	1.583	1.702	15,161	1.6200	0.00%
2001-04-18	0	0.410	0.360	0.410	0.390	0.410	40,000	15,760	0.3940	1.623	1.425	1.623	1.543	1.623	10,107	1.5593	3.80%
2001-04-17	0	0.395	0.360	0.400	-	-	0	0	-	1.563	1.425	1.583	-	-	0	-	0.00%
2001-04-12	0	0.395	0.375	0.410	0.365	0.395	344,000	126,380	0.3674	1.563	1.484	1.623	1.445	1.563	86,921	1.4540	-2.47%
2001-04-11	0	0.405	0.365	0.410	-	-	0	0	-	1.603	1.445	1.623	-	-	0	-	0.00%
2001-04-10	0	0.405	0.405	0.410	0.365	0.365	220,000	80,300	0.3650	1.603	1.603	1.623	1.445	1.445	55,589	1.4445	2.53%
2001-04-09	0	0.395	0.395	0.400	0.370	0.400	152,000	56,300	0.3704	1.563	1.563	1.583	1.464	1.583	38,407	1.4659	-3.66%
2001-04-06	0	0.410	-	0.410	-	-	0	0	-	1.623	-	1.623	-	-	0	-	-1.20%
2001-04-04	0	0.415	-	0.415	-	-	0	0	-	1.642	-	1.642	-	-	0	-	-5.68%
2001-04-03	0	0.440	-	0.440	-	-	0	0	-	1.741	-	1.741	-	-	0	-	0.00%
2001-04-02	0	0.440	-	0.440	-	-	0	0	-	1.741	-	1.741	-	-	0	-	0.00%
2001-03-30	0	0.440	-	0.440	-	-	0	0	-	1.741	-	1.741	-	-	0	-	0.00%
2001-03-29	0	0.440	-	0.440	-	-	0	0	-	1.741	-	1.741	-	-	0	-	0.00%
2001-03-28	0	0.440	-	0.440	-	-	0	0	-	1.741	-	1.741	-	-	0	-	-2.22%
2001-03-27	0	0.450	-	0.450	-	-	0	0	-	1.781	-	1.781	-	-	0	-	-2.17%
2001-03-26	0	0.460	0.460	0.475	0.380	0.380	180,000	68,400	0.3800	1.821	1.821	1.880	1.504	1.504	45,482	1.5039	21.05%
2001-03-23	0	0.380	0.380	0.400	0.380	0.380	16,000	6,080	0.3800	1.504	1.504	1.583	1.504	1.504	4,043	1.5039	-2.56%
2001-03-22	0	0.390	0.390	0.430	0.390	0.430	58,000	22,800	0.3931	1.543	1.543	1.702	1.543	1.702	14,655	1.5558	-9.30%
2001-03-21	0	0.430	-	0.430	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2001-03-20	0	0.430	-	0.430	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2001-03-19	0	0.430	-	0.430	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2001-03-16	0	0.430	-	0.430	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2001-03-15	0	0.430	-	0.430	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2001-03-14	0	0.430	-	0.435	-	-	0	0	-	1.702	-	1.722	-	-	0	-	0.00%
2001-03-13	0	0.430	0.390	0.430	-	-	1,510	604	0.4000	1.702	1.543	1.702	-	-	382	1.5830	-1.15%
2001-03-12	0	0.435	0.395	0.435	-	-	0	0	-	1.722	1.563	1.722	-	-	0	-	-1.14%
2001-03-09	0	0.440	0.420	0.445	0.415	0.440	100,000	42,800	0.4280	1.741	1.662	1.761	1.642	1.741	25,268	1.6939	-1.12%
2001-03-08	0	0.445	0.425	0.445	0.445	0.445	50,000	22,250	0.4450	1.761	1.682	1.761	1.761	1.761	12,634	1.7611	-1.11%
2001-03-07	0	0.450	0.415	0.450	0.415	0.450	130,000	55,290	0.4253	1.781	1.642	1.781	1.642	1.781	32,848	1.6832	4.65%
2001-03-06	0	0.430	0.425	0.430	0.395	0.430	270,000	112,800	0.4178	1.702	1.682	1.702	1.563	1.702	68,223	1.6534	11.69%
2001-03-05	0	0.385	0.385	0.410	0.380	0.380	40,000	15,200	0.3800	1.524	1.524	1.623	1.504	1.504	10,107	1.5039	-4.94%
2001-03-02	0	0.405	0.405	0.410	0.405	0.405	20,000	8,100	0.4050	1.603	1.603	1.623	1.603	1.603	5,054	1.6028	1.25%
2001-03-01	0	0.400	0.400	0.430	-	-	0	0	-	1.583	1.583	1.702	-	-	0	-	1.27%
2001-02-28	0	0.395	0.395	0.455	0.395	0.395	20,000	7,900	0.3950	1.563	1.563	1.801	1.563	1.563	5,054	1.5633	-9.20%
2001-02-27	0	0.435	0.405	0.440	0.435	0.435	44,000	19,140	0.4350	1.722	1.603	1.741	1.722	1.722	11,118	1.7216	-1.14%
2001-02-26	0	0.440	0.415	0.440	0.440	0.445	30,000	13,250	0.4417	1.741	1.642	1.741	1.741	1.761	7,580	1.7479	0.00%
2001-02-23	0	0.440	0.430	0.440	0.420	0.440	450,000	193,550	0.4301	1.741	1.702	1.741	1.662	1.741	113,705	1.7022	4.76%
2001-02-22	0	0.420	0.385	0.420	-	-	0	0	-	1.662	1.524	1.662	-	-	0	-	-3.45%
2001-02-21	0	0.435	0.435	0.445	0.430	0.435	280,000	120,550	0.4305	1.722	1.722	1.761	1.702	1.722	70,750	1.7039	-2.25%
2001-02-20	0	0.445	0.445	0.450	0.435	0.450	242,000	107,500	0.4442	1.761	1.761	1.781	1.722	1.781	61,148	1.7580	1.14%
2001-02-19	0	0.440	0.440	0.450	0.420	0.440	784,000	339,810	0.4334	1.741	1.741	1.781	1.662	1.741	198,099	1.7154	1.15%
2001-02-16	0	0.435	0.435	0.440	0.420	0.430	328,000	139,330	0.4248	1.722	1.722	1.741	1.662	1.702	82,878	1.6811	2.35%
2001-02-15	0	0.425	0.420	0.425	0.420	0.425	80,000	33,630	0.4204	1.682	1.662	1.682	1.662	1.682	20,214	1.6637	2.41%
2001-02-14	0	0.415	0.415	0.430	0.415	0.415	22,000	9,130	0.4150	1.642	1.642	1.702	1.642	1.642	5,559	1.6424	-2.35%
2001-02-13	0	0.425	0.405	0.425	0.400	0.425	188,000	78,020	0.4150	1.682	1.603	1.682	1.583	1.682	47,503	1.6424	0.00%
2001-02-12	0	0.425	-	0.430	0.420	0.445	624,000	264,880	0.4245	1.682	-	1.702	1.662	1.761	157,671	1.6800	1.19%
2001-02-09	0	0.420	-	0.420	-	-	0	0	-	1.662	-	1.662	-	-	0	-	-1.18%
2001-02-08	0	0.425	-	0.430	-	-	0	0	-	1.682	-	1.702	-	-	0	-	0.00%
2001-02-07	0	0.425	0.425	-	0.405	0.410	32,000	13,070	0.4084	1.682	1.682	-	1.603	1.623	8,086	1.6164	3.66%
2001-02-06	0	0.410	0.390	0.410	-	-	0	0	-	1.623	1.543	1.623	-	-	0	-	0.00%
2001-02-05	0	0.410	-	0.410	0.410	0.415	74,000	30,460	0.4116	1.623	-	1.623	1.623	1.642	18,698	1.6290	-1.20%
2001-02-02	0	0.415	0.415	0.420	0.415	0.415	53,391	22,109	0.4141	1.642	1.642	1.662	1.642	1.642	13,491	1.6388	0.00%
2001-02-01	0	0.415	-	-	-	-	0	0	-	1.642	-	-	-	-	0	-	0.00%
2001-01-31	0	0.415	0.415	-	0.400	0.400	10,000	4,000	0.4000	1.642	1.642	-	1.583	1.583	2,527	1.5830	2.47%
2001-01-30	0	0.405	-	0.405	-	-	0	0	-	1.603	-	1.603	-	-	0	-	0.00%
2001-01-29	0	0.405	0.395	-	0.390	0.405	304,000	120,810	0.3974	1.603	1.563	-	1.543	1.603	76,814	1.5728	3.85%
2001-01-23	0	0.390	0.360	0.395	-	-	0	0	-	1.543	1.425	1.563	-	-	0	-	0.00%
2001-01-22	0	0.390	0.395	0.400	-	-	50,000	18,500	0.3700	1.543	1.563	1.583	-	-	12,634	1.4643	0.00%
2001-01-19	0	0.390	0.390	0.400	0.380	0.390	242,000	93,360	0.3858	1.543	1.543	1.583	1.504	1.543	61,148	1.5268	2.63%
2001-01-18	0	0.380	0.380	0.390	0.370	0.390	106,000	40,820	0.3851	1.504	1.504	1.543	1.464	1.543	26,784	1.5241	-7.32%
2001-01-17	0	0.410	-	0.410	-	-	0	0	-	1.623	-	1.623	-	-	0	-	0.00%
2001-01-16	0	0.410	-	0.415	-	-	0	0	-	1.623	-	1.642	-	-	0	-	0.00%
2001-01-15	0	0.410	-	0.415	-	-	0	0	-	1.623	-	1.642	-	-	0	-	0.00%
2001-01-12	0	0.410	-	0.410	-	-	200,000	82,000	0.4100	1.623	-	1.623	-	-	50,536	1.6226	0.00%
2001-01-11	0	0.410	-	0.410	-	-	0	0	-	1.623	-	1.623	-	-	0	-	-2.38%
2001-01-10	0	0.420	-	0.420	-	-	0	0	-	1.662	-	1.662	-	-	0	-	-0.00%
2001-01-09	0	0.430	-	0.430	0.430	0.430	4,000	1,720	0.4300	1.662	-	1.662	1.662	1.662	1,035	1.6622	2.38%
2001-01-08	0	0.420	-	0.430	-	-	0	0	-	1.624	-	1.662	-	-	0	-	0.00%
2001-01-05	0	0.420	0.390	0.420	0.390	0.420	296,000	122,610	0.4142	1.624	1.508	1.624	1.508	1.624	76,573	1.6012	0.00%
2001-01-04	0	0.420	-	0.420	0.420	0.420	4,000	1,680	0.4200	1.624	-	1.624	1.624	1.624	1,035	1.6235	2.44%
2001-01-03	0	0.410	-	-	-	-	0	0	-	1.585	-	-	-	-	0	-	0.00%
2001-01-02	0	0.410	0.390	0.425	-	-	0	0	-	1.585	1.508	1.643	-	-	0	-	0.00%
2000-12-29	0	0.410	0.405	0.410	0.375	0.410	254,000	98,660	0.3884	1.585	1.566	1.585	1.450	1.585	65,708	1.5015	7.89%
2000-12-28	0	0.380	0.370	0.440	0.380	0.400	394,000	153,460	0.3895	1.469	1.430	1.701	1.469	1.546	101,925	1.5056	-9.52%
2000-12-27	0	0.420	-	0.420	-	-	0	0	-	1.624	-	1.624	-	-	0	-	-2.33%
2000-12-22	0	0.430	-	0.430	-	-	0	0	-	1.662	-	1.662	-	-	0	-	-3.37%
2000-12-21	0	0.445	-	0.450	0.430	0.450	14,000	6,160	0.4400	1.720	-	1.740	1.662	1.740	3,622	1.7009	1.14%
2000-12-20	0	0.440	-	0.440	0.440	0.440	50,000	22,000	0.4400	1.701	-	1.701	1.701	1.701	12,935	1.7009	0.00%
2000-12-19	0	0.440	0.410	0.450	-	-	0	0	-	1.701	1.585	1.740	-	-	0	-	0.00%
2000-12-18	0	0.440	-	0.460	-	-	0	0	-	1.701	-	1.778	-	-	0	-	0.00%
2000-12-15	0	0.440	0.420	0.460	-	-	0	0	-	1.701	1.624	1.778	-	-	0	-	0.00%
2000-12-14	0	0.440	0.440	0.470	0.440	0.450	22,000	9,880	0.4491	1.701	1.701	1.817	1.701	1.740	5,691	1.7360	2.33%
2000-12-13	0	0.430	0.425	0.460	0.430	0.430	10,000	4,300	0.4300	1.662	1.643	1.778	1.662	1.662	2,587	1.6622	2.38%
2000-12-12	0	0.420	0.420	0.450	0.410	0.480	266,000	115,120	0.4328	1.624	1.624	1.740	1.585	1.855	68,813	1.6730	-8.70%
2000-12-11	0	0.460	-	0.480	-	-	0	0	-	1.778	-	1.855	-	-	0	-	0.00%
2000-12-08	0	0.460	-	0.460	-	-	0	0	-	1.778	-	1.778	-	-	0	-	0.00%
2000-12-07	0	0.460	-	0.460	-	-	0	0	-	1.778	-	1.778	-	-	0	-	0.00%
2000-12-06	0	0.460	0.445	0.460	0.440	0.485	314,000	140,300	0.4468	1.778	1.720	1.778	1.701	1.875	81,230	1.7272	4.55%
2000-12-05	0	0.440	0.420	0.440	-	-	0	0	-	1.701	1.624	1.701	-	-	0	-	0.00%
2000-12-04	0	0.440	0.425	0.440	0.440	0.440	42,000	18,480	0.4400	1.701	1.643	1.701	1.701	1.701	10,865	1.7009	-2.22%
2000-12-01	0	0.450	0.430	0.450	0.410	0.450	110,000	47,220	0.4293	1.740	1.662	1.740	1.585	1.740	28,456	1.6594	4.65%
2000-11-30	0	0.430	0.430	0.440	0.430	0.440	56,000	24,380	0.4354	1.662	1.662	1.701	1.662	1.701	14,487	1.6829	-6.52%
2000-11-29	0	0.460	0.440	0.460	0.460	0.460	120,000	55,200	0.4600	1.778	1.701	1.778	1.778	1.778	31,043	1.7782	1.10%
2000-11-28	0	0.455	0.440	0.455	0.445	0.460	418,000	189,010	0.4522	1.759	1.701	1.759	1.720	1.778	108,134	1.7479	-1.09%
2000-11-27	0	0.460	0.430	0.480	0.430	0.465	158,000	72,440	0.4585	1.778	1.662	1.855	1.662	1.797	40,874	1.7723	-2.13%
2000-11-24	0	0.470	0.455	0.480	-	-	0	0	-	1.817	1.759	1.855	-	-	0	-	0.00%
2000-11-23	0	0.470	0.470	-	0.470	0.470	496,000	233,120	0.4700	1.817	1.817	-	1.817	1.817	128,312	1.8168	1.08%
2000-11-22	0	0.465	0.440	0.470	0.455	0.480	34,000	15,840	0.4659	1.797	1.701	1.817	1.759	1.855	8,796	1.8009	-2.11%
2000-11-21	0	0.475	0.445	-	0.450	0.475	310,000	141,700	0.4571	1.836	1.720	-	1.740	1.836	80,195	1.7669	3.26%
2000-11-20	0	0.460	0.450	0.460	0.450	0.490	100,000	45,620	0.4562	1.778	1.740	1.778	1.740	1.894	25,869	1.7635	-2.13%
2000-11-17	0	0.470	0.445	0.470	0.480	0.480	10,000	4,800	0.4800	1.817	1.720	1.817	1.855	1.855	2,587	1.8555	2.17%
2000-11-16	0	0.460	0.460	-	0.440	0.450	20,000	8,840	0.4420	1.778	1.778	-	1.701	1.740	5,174	1.7086	4.55%
2000-11-15	0	0.440	0.440	0.455	0.440	0.470	114,000	51,120	0.4484	1.701	1.701	1.759	1.701	1.817	29,491	1.7334	-1.12%
2000-11-14	0	0.445	0.445	-	0.435	0.440	176,000	77,340	0.4394	1.720	1.720	-	1.682	1.701	45,530	1.6987	2.30%
2000-11-13	0	0.435	0.430	0.455	0.435	0.490	238,000	107,400	0.4513	1.682	1.662	1.759	1.682	1.894	61,569	1.7444	-12.12%
2000-11-10	0	0.495	0.480	0.495	0.495	0.495	110,000	54,450	0.4950	1.913	1.855	1.913	1.913	1.913	28,456	1.9135	0.00%
2000-11-09	0	0.495	0.480	0.495	0.480	0.500	64,000	31,540	0.4928	1.913	1.855	1.913	1.855	1.933	16,556	1.9050	-4.81%
2000-11-08	0	0.520	0.490	0.520	0.490	0.550	168,000	85,050	0.5063	2.010	1.894	2.010	1.894	2.126	43,461	1.9569	1.96%
2000-11-07	0	0.510	0.485	0.530	0.460	0.540	178,000	86,300	0.4848	1.971	1.875	2.049	1.778	2.087	46,048	1.8742	2.00%
2000-11-06	0	0.500	0.495	0.520	0.490	0.540	270,000	134,920	0.4997	1.933	1.913	2.010	1.894	2.087	69,847	1.9316	7.53%
2000-11-03	0	0.465	0.465	0.480	0.445	0.475	1,510,000	703,060	0.4656	1.797	1.797	1.855	1.720	1.836	390,628	1.7998	5.68%
2000-11-02	0	0.440	0.435	0.440	0.420	0.480	162,000	71,680	0.4425	1.701	1.682	1.701	1.624	1.855	41,908	1.7104	-4.35%
2000-11-01	0	0.460	0.445	0.460	0.435	0.460	426,000	190,990	0.4483	1.778	1.720	1.778	1.682	1.778	110,204	1.7331	9.52%
2000-10-31	0	0.420	0.420	0.490	0.420	0.500	14,000	6,640	0.4743	1.624	1.624	1.894	1.624	1.933	3,622	1.8334	-4.55%
2000-10-30	0	0.440	0.420	0.445	-	-	0	0	-	1.701	1.624	1.720	-	-	0	-	0.00%
2000-10-27	0	0.440	0.420	0.440	0.440	0.450	200,000	89,000	0.4450	1.701	1.624	1.701	1.701	1.740	51,739	1.7202	0.00%
2000-10-26	0	0.440	0.440	0.450	-	-	0	0	-	1.701	1.701	1.740	-	-	0	-	0.00%
2000-10-25	0	0.440	0.430	0.450	0.410	0.440	232,000	98,540	0.4247	1.701	1.662	1.740	1.585	1.701	60,017	1.6419	10.00%
2000-10-24	0	0.400	0.390	0.420	0.400	0.405	312,000	125,300	0.4016	1.546	1.508	1.624	1.546	1.566	80,712	1.5524	-1.23%
2000-10-23	0	0.405	0.405	-	0.405	0.405	100,000	40,500	0.4050	1.566	1.566	-	1.566	1.566	25,869	1.5656	-3.57%
2000-10-20	0	0.420	0.395	0.420	0.375	0.420	521,043	208,637	0.4004	1.624	1.527	1.624	1.450	1.624	134,791	1.5479	15.07%
2000-10-19	0	0.365	0.360	0.400	0.340	0.380	454,000	159,900	0.3522	1.411	1.392	1.546	1.314	1.469	117,447	1.3615	4.29%
2000-10-18	0	0.350	0.330	0.375	0.350	0.420	1,116,000	412,880	0.3700	1.353	1.276	1.450	1.353	1.624	288,702	1.4301	-20.45%
2000-10-17	0	0.440	0.440	0.480	0.440	0.460	36,000	16,440	0.4567	1.701	1.701	1.855	1.701	1.778	9,313	1.7653	-8.33%
2000-10-16	0	0.480	0.480	0.495	0.480	0.485	114,000	55,120	0.4835	1.855	1.855	1.913	1.855	1.875	29,491	1.8690	2.13%
2000-10-13	0	0.470	0.460	0.470	0.470	0.470	60,000	28,200	0.4700	1.817	1.778	1.817	1.817	1.817	15,522	1.8168	-6.00%
2000-10-12	0	0.500	0.480	0.530	0.500	0.500	260,000	130,000	0.5000	1.933	1.855	2.049	1.933	1.933	67,260	1.9328	0.00%
2000-10-11	0	0.500	0.460	0.500	0.500	0.500	60,000	30,000	0.5000	1.933	1.778	1.933	1.933	1.933	15,522	1.9328	-9.09%
2000-10-10	0	0.550	0.480	0.550	0.550	0.550	30,000	16,500	0.5500	2.126	1.855	2.126	2.126	2.126	7,761	2.1261	-5.17%
2000-10-09	0	0.580	-	0.580	-	-	0	0	-	2.242	-	2.242	-	-	0	-	0.00%
2000-10-05	0	0.580	-	0.580	-	-	0	0	-	2.242	-	2.242	-	-	0	-	-3.33%
2000-10-04	0	0.600	-	0.600	-	-	0	0	-	2.319	-	2.319	-	-	0	-	0.00%
2000-10-03	0	0.600	-	0.620	0.600	0.600	50,000	30,000	0.6000	2.319	-	2.397	2.319	2.319	12,935	2.3193	0.00%
2000-09-29	0	0.600	0.540	0.600	0.500	0.600	164,000	84,900	0.5177	2.319	2.087	2.319	1.933	2.319	42,426	2.0011	20.00%
2000-09-28	0	0.500	0.490	0.500	0.490	0.510	94,000	46,960	0.4996	1.933	1.894	1.933	1.894	1.971	24,317	1.9311	0.00%
2000-09-27	0	0.500	0.480	0.500	0.500	0.500	28,000	14,000	0.5000	1.933	1.855	1.933	1.933	1.933	7,243	1.9328	0.00%
2000-09-26	0	0.500	0.500	0.530	0.500	0.550	352,000	176,500	0.5014	1.933	1.933	2.049	1.933	2.126	91,060	1.9383	-1.96%
2000-09-25	0	0.510	0.510	0.550	0.510	0.510	40,000	20,400	0.5100	1.971	1.971	2.126	1.971	1.971	10,348	1.9714	-7.27%
2000-09-22	0	0.550	-	0.550	0.530	0.550	134,000	72,360	0.5400	2.126	-	2.126	2.049	2.126	34,665	2.0874	1.85%
2000-09-21	0	0.540	0.495	0.560	0.540	0.540	70,000	37,800	0.5400	2.087	1.913	2.165	2.087	2.087	18,109	2.0874	-5.26%
2000-09-20	0	0.570	0.530	0.570	-	-	0	0	-	2.203	2.049	2.203	-	-	0	-	-0.35%
2000-09-19	0	0.610	0.570	0.650	-	-	60,000	36,600	0.6100	2.211	2.066	2.356	-	-	16,553	2.2111	0.00%
2000-09-18	0	0.610	0.610	0.650	0.580	0.610	1,955,920	1,173,552	0.6000	2.211	2.211	2.356	2.102	2.211	539,599	2.1749	-6.15%
2000-09-15	0	0.650	0.640	0.670	0.650	0.650	120,000	78,000	0.6500	2.356	2.320	2.429	2.356	2.356	33,106	2.3561	0.00%
2000-09-14	0	0.650	0.650	0.680	0.650	0.650	96,000	62,400	0.6500	2.356	2.356	2.465	2.356	2.356	26,484	2.3561	-1.52%
2000-09-12	0	0.660	0.640	0.680	0.650	0.680	220,000	145,260	0.6603	2.392	2.320	2.465	2.356	2.465	60,694	2.3933	0.00%
2000-09-11	0	0.660	0.660	0.680	0.660	0.660	64,000	42,240	0.6600	2.392	2.392	2.465	2.392	2.392	17,656	2.3923	-4.35%
2000-09-08	0	0.690	0.660	0.690	0.660	0.690	2,244,000	1,524,640	0.6794	2.501	2.392	2.501	2.392	2.501	619,074	2.4628	2.99%
2000-09-07	0	0.670	0.670	0.680	0.670	0.670	58,000	38,860	0.6700	2.429	2.429	2.465	2.429	2.429	16,001	2.4286	-1.47%
2000-09-06	0	0.680	0.670	0.680	0.670	0.680	176,000	119,580	0.6794	2.465	2.429	2.465	2.429	2.465	48,555	2.4628	0.00%
2000-09-05	0	0.680	0.670	0.680	0.680	0.680	378,000	257,040	0.6800	2.465	2.429	2.465	2.465	2.465	104,283	2.4648	0.00%
2000-09-04	0	0.680	0.670	0.680	0.680	0.690	218,000	149,080	0.6839	2.465	2.429	2.465	2.465	2.501	60,142	2.4788	0.00%
2000-09-01	0	0.680	0.680	0.690	0.680	0.680	290,000	197,200	0.6800	2.465	2.465	2.501	2.465	2.465	80,005	2.4648	0.00%
2000-08-31	0	0.680	0.680	0.690	0.680	0.680	116,000	78,880	0.6800	2.465	2.465	2.501	2.465	2.465	32,002	2.4648	0.00%
2000-08-30	0	0.680	0.680	0.690	0.670	0.680	668,000	451,740	0.6763	2.465	2.465	2.501	2.429	2.465	184,288	2.4513	-1.45%
2000-08-29	0	0.690	0.690	0.710	0.690	0.690	380,000	262,200	0.6900	2.501	2.501	2.574	2.501	2.501	104,834	2.5011	-1.43%
2000-08-28	0	0.700	0.690	0.700	0.720	0.720	30,000	21,600	0.7200	2.537	2.501	2.537	2.610	2.610	8,276	2.6098	-2.78%
2000-08-25	0	0.720	0.690	0.720	0.690	0.730	150,000	104,860	0.6991	2.610	2.501	2.610	2.501	2.646	41,382	2.5340	2.86%
2000-08-24	0	0.700	0.690	0.720	0.690	0.720	161,120	112,879	0.7006	2.537	2.501	2.610	2.501	2.610	44,450	2.5395	0.00%
2000-08-23	0	0.700	0.690	0.710	0.700	0.720	616,000	435,760	0.7074	2.537	2.501	2.574	2.537	2.610	169,942	2.5642	-4.11%
2000-08-22	0	0.730	0.690	0.730	0.700	0.730	780,000	551,100	0.7065	2.646	2.501	2.646	2.537	2.646	215,186	2.5610	2.82%
2000-08-21	0	0.710	0.700	0.710	0.700	0.710	1,402,320	983,776	0.7015	2.574	2.537	2.574	2.537	2.574	386,872	2.5429	-1.39%
2000-08-18	0	0.720	0.710	0.720	0.710	0.740	330,000	236,900	0.7179	2.610	2.574	2.610	2.574	2.682	91,040	2.6021	-1.37%
2000-08-17	0	0.730	0.710	0.730	0.700	0.750	2,142,000	1,540,240	0.7191	2.646	2.574	2.646	2.537	2.719	590,935	2.6064	-1.35%
2000-08-16	0	0.740	0.720	0.740	0.700	0.740	2,358,000	1,663,080	0.7053	2.682	2.610	2.682	2.537	2.682	650,525	2.5565	4.23%
2000-08-15	0	0.710	0.700	0.730	0.710	0.710	90,000	63,900	0.7100	2.574	2.537	2.646	2.574	2.574	24,829	2.5736	1.43%
2000-08-14	0	0.700	0.690	0.720	0.700	0.710	380,000	266,500	0.7013	2.537	2.501	2.610	2.537	2.574	104,834	2.5421	-1.41%
2000-08-11	0	0.710	0.700	0.720	0.700	0.710	454,000	319,420	0.7036	2.574	2.537	2.610	2.537	2.574	125,249	2.5503	0.00%
2000-08-10	0	0.710	0.700	0.720	0.700	0.710	340,000	241,200	0.7094	2.574	2.537	2.610	2.537	2.574	93,799	2.5715	1.43%
2000-08-09	0	0.700	0.700	0.720	0.700	0.750	1,686,000	1,225,620	0.7269	2.537	2.537	2.610	2.537	2.719	465,133	2.6350	-1.41%
2000-08-08	0	0.710	0.700	0.720	0.690	0.710	268,000	188,120	0.7019	2.574	2.537	2.610	2.501	2.574	73,936	2.5444	0.00%
2000-08-07	0	0.710	0.690	0.710	0.680	0.720	894,000	618,760	0.6921	2.574	2.501	2.574	2.465	2.610	246,637	2.5088	1.43%
2000-08-04	0	0.700	0.700	0.710	0.700	0.720	400,000	282,200	0.7055	2.537	2.537	2.574	2.537	2.610	110,352	2.5573	-1.41%
2000-08-03	0	0.710	0.710	0.720	0.700	0.710	198,000	138,980	0.7019	2.574	2.574	2.610	2.537	2.574	54,624	2.5443	0.00%
2000-08-02	0	0.710	0.710	0.720	0.690	0.720	198,000	138,560	0.6998	2.574	2.574	2.610	2.501	2.610	54,624	2.5366	1.43%
2000-08-01	0	0.700	0.700	0.730	0.700	0.750	690,000	496,500	0.7196	2.537	2.537	2.646	2.537	2.719	190,357	2.6083	0.00%
2000-07-31	0	0.700	0.680	0.730	-	-	0	0	-	2.537	2.465	2.646	-	-	0	-	0.00%
2000-07-28	0	0.700	0.690	0.710	0.690	0.720	664,000	466,580	0.7027	2.537	2.501	2.574	2.501	2.610	183,184	2.5471	-4.11%
2000-07-27	0	0.730	0.710	0.730	0.700	0.730	182,000	129,600	0.7121	2.646	2.574	2.646	2.537	2.646	50,210	2.5812	4.29%
2000-07-26	0	0.700	0.690	0.710	0.690	0.710	772,000	542,700	0.7030	2.537	2.501	2.574	2.501	2.574	212,979	2.5481	-1.41%
2000-07-25	0	0.710	0.710	0.730	0.710	0.730	630,000	452,600	0.7184	2.574	2.574	2.646	2.574	2.646	173,804	2.6041	-1.39%
2000-07-24	0	0.720	0.710	0.730	0.710	0.720	580,400	414,068	0.7134	2.610	2.574	2.646	2.574	2.610	160,121	2.5860	-1.37%
2000-07-21	0	0.730	0.730	0.750	0.730	0.760	218,000	160,760	0.7374	2.646	2.646	2.719	2.646	2.755	60,142	2.6730	0.00%
2000-07-20	0	0.730	0.730	0.740	0.710	0.730	310,000	222,300	0.7171	2.646	2.646	2.682	2.574	2.646	85,523	2.5993	0.00%
2000-07-19	0	0.730	0.730	0.750	0.730	0.760	676,000	501,280	0.7415	2.646	2.646	2.719	2.646	2.755	186,495	2.6879	-3.95%
2000-07-18	0	0.760	0.760	0.780	0.750	0.800	1,650,000	1,282,180	0.7771	2.755	2.755	2.827	2.719	2.900	455,202	2.8167	-1.30%
2000-07-17	0	0.770	0.770	0.790	0.770	0.800	2,760,000	2,168,840	0.7858	2.791	2.791	2.864	2.791	2.900	761,428	2.8484	0.00%
2000-07-14	0	0.770	0.760	0.770	0.720	0.790	1,502,000	1,147,480	0.7640	2.791	2.755	2.791	2.610	2.864	414,372	2.7692	5.48%
2000-07-13	0	0.730	0.730	0.760	0.710	0.760	308,000	225,000	0.7305	2.646	2.646	2.755	2.574	2.755	84,971	2.6480	0.00%
2000-07-12	0	0.730	0.730	0.780	0.730	0.780	282,000	210,760	0.7474	2.646	2.646	2.827	2.646	2.827	77,798	2.7091	-2.67%
2000-07-11	0	0.750	0.740	0.750	0.750	0.810	1,040,000	801,200	0.7704	2.719	2.682	2.719	2.719	2.936	286,915	2.7925	0.00%
2000-07-10	0	0.750	0.740	0.790	0.710	0.790	2,311,920	1,650,144	0.7138	2.719	2.682	2.864	2.574	2.864	637,812	2.5872	5.63%
2000-07-07	0	0.710	0.680	0.720	0.680	0.710	37,840	26,521	0.7009	2.574	2.465	2.610	2.465	2.574	10,439	2.5405	-1.39%
2000-07-06	0	0.720	0.720	0.730	0.710	0.720	76,000	54,060	0.7113	2.610	2.610	2.646	2.574	2.610	20,967	2.5784	1.41%
2000-07-05	0	0.710	0.700	0.710	0.680	0.710	325,920	227,408	0.6977	2.574	2.537	2.574	2.465	2.574	89,915	2.5292	1.43%
2000-07-04	0	0.700	0.680	0.700	-	-	0	0	-	2.537	2.465	2.537	-	-	0	-	0.00%
2000-07-03	0	0.700	0.690	0.700	-	-	0	0	-	2.537	2.501	2.537	-	-	0	-	0.00%
2000-06-30	0	0.700	0.680	0.700	0.670	0.700	150,000	102,260	0.6817	2.537	2.465	2.537	2.429	2.537	41,382	2.4711	1.45%
2000-06-29	0	0.690	0.680	0.690	0.690	0.690	30,000	20,700	0.6900	2.501	2.465	2.501	2.501	2.501	8,276	2.5011	0.00%
2000-06-28	0	0.690	0.680	0.700	0.680	0.690	130,000	89,140	0.6857	2.501	2.465	2.537	2.465	2.501	35,864	2.4855	0.00%
2000-06-27	0	0.690	0.680	0.690	0.680	0.700	396,000	273,240	0.6900	2.501	2.465	2.501	2.465	2.537	109,248	2.5011	-1.43%
2000-06-26	0	0.700	0.700	0.710	0.690	0.700	180,000	125,200	0.6956	2.537	2.537	2.574	2.501	2.537	49,658	2.5212	-2.78%
2000-06-23	0	0.720	0.720	0.730	0.700	0.710	430,000	301,100	0.7002	2.610	2.610	2.646	2.537	2.574	118,628	2.5382	-1.37%
2000-06-22	0	0.730	0.720	0.750	0.730	0.730	128,000	93,440	0.7300	2.646	2.610	2.719	2.646	2.646	35,313	2.6461	1.39%
2000-06-21	0	0.720	0.720	0.750	0.710	0.760	50,000	36,200	0.7240	2.610	2.610	2.719	2.574	2.755	13,794	2.6243	1.41%
2000-06-20	0	0.710	0.710	0.730	0.710	0.720	330,000	235,800	0.7145	2.574	2.574	2.646	2.574	2.610	91,040	2.5901	-1.39%
2000-06-19	0	0.720	0.720	0.740	0.700	0.730	132,000	93,760	0.7103	2.610	2.610	2.682	2.537	2.646	36,416	2.5747	-1.37%
2000-06-16	0	0.730	0.720	0.730	0.720	0.740	170,000	124,500	0.7324	2.646	2.610	2.646	2.610	2.682	46,900	2.6546	1.39%
2000-06-15	0	0.720	0.720	0.740	0.720	0.740	324,000	237,020	0.7315	2.610	2.610	2.682	2.610	2.682	89,385	2.6517	-2.70%
2000-06-14	0	0.740	0.730	0.760	0.730	0.740	260,000	190,300	0.7319	2.682	2.646	2.755	2.646	2.682	71,729	2.6531	0.00%
2000-06-13	0	0.740	0.720	0.740	0.720	0.740	360,000	261,620	0.7267	2.682	2.610	2.682	2.610	2.682	99,317	2.6342	2.78%
2000-06-12	0	0.720	0.710	0.720	0.720	0.720	20,000	14,400	0.7200	2.610	2.574	2.610	2.610	2.610	5,518	2.6098	0.00%
2000-06-09	0	0.720	0.720	0.730	0.700	0.730	522,000	371,160	0.7110	2.610	2.610	2.646	2.537	2.646	144,009	2.5773	1.41%
2000-06-08	0	0.710	0.710	0.740	0.710	0.720	40,000	28,700	0.7175	2.574	2.574	2.682	2.574	2.610	11,035	2.6008	-2.74%
2000-06-07	0	0.730	0.710	0.740	0.710	0.740	258,000	188,240	0.7296	2.646	2.574	2.682	2.574	2.682	71,177	2.6447	0.00%
2000-06-05	0	0.730	0.700	0.750	0.730	0.740	286,000	209,280	0.7317	2.646	2.537	2.719	2.646	2.682	78,902	2.6524	0.00%
2000-06-02	0	0.730	0.720	0.730	0.700	0.730	908,000	638,880	0.7036	2.646	2.610	2.646	2.537	2.646	250,499	2.5504	0.00%
2000-06-01	0	0.730	0.700	0.730	0.660	0.730	100,000	67,940	0.6794	2.646	2.537	2.646	2.392	2.646	27,588	2.4627	8.96%
2000-05-31	0	0.670	0.670	0.730	0.670	0.710	784,000	544,820	0.6949	2.429	2.429	2.646	2.429	2.574	216,290	2.5189	-4.29%
2000-05-30	0	0.700	0.690	0.700	0.700	0.720	154,000	109,800	0.7130	2.537	2.501	2.537	2.537	2.610	42,485	2.5844	0.00%
2000-05-29	0	0.700	0.700	0.710	0.680	0.680	10,000	6,800	0.6800	2.537	2.537	2.574	2.465	2.465	2,759	2.4648	0.00%
2000-05-26	0	0.700	0.700	0.710	0.690	0.740	428,000	301,200	0.7037	2.537	2.537	2.574	2.501	2.682	118,077	2.5509	-2.78%
2000-05-25	0	0.720	0.710	0.730	0.720	0.820	4,185,787	3,214,832	0.7680	2.610	2.574	2.646	2.610	2.972	1,154,774	2.7839	2.86%
2000-05-24	0	0.700	0.700	0.710	0.700	0.710	1,165,440	821,868	0.7052	2.537	2.537	2.574	2.537	2.574	321,521	2.5562	-2.78%
2000-05-23	0	0.720	0.720	0.730	0.720	0.720	128,000	92,160	0.7200	2.610	2.610	2.646	2.610	2.610	35,313	2.6098	-2.70%
2000-05-22	0	0.740	0.700	0.740	-	-	0	0	-	2.682	2.537	2.682	-	-	0	-	0.00%
2000-05-19	0	0.740	0.740	0.750	0.730	0.750	60,000	44,400	0.7400	2.682	2.682	2.719	2.646	2.719	16,553	2.6823	-1.33%
2000-05-18	0	0.750	0.720	0.750	0.720	0.750	334,000	242,940	0.7274	2.719	2.610	2.719	2.610	2.719	92,144	2.6365	0.00%
2000-05-17	0	0.750	0.740	0.750	0.730	0.770	170,000	127,920	0.7525	2.719	2.682	2.719	2.646	2.791	46,900	2.7275	-6.25%
2000-05-16	0	0.800	0.780	0.810	0.760	0.800	210,000	164,700	0.7843	2.900	2.827	2.936	2.755	2.900	57,935	2.8429	2.56%
2000-05-15	0	0.780	0.780	0.790	0.780	0.850	330,000	265,800	0.8055	2.827	2.827	2.864	2.827	3.081	91,040	2.9196	-7.14%
2000-05-12	0	0.840	0.840	0.850	0.740	0.900	11,661,304	9,775,647	0.8383	3.045	3.045	3.081	2.682	3.262	3,217,119	3.0386	18.31%
2000-05-10	0	0.710	0.690	0.710	0.690	0.730	372,000	268,120	0.7208	2.574	2.501	2.574	2.501	2.646	102,627	2.6126	-2.74%
2000-05-09	0	0.730	0.730	0.750	0.700	0.760	1,330,000	1,000,240	0.7521	2.646	2.646	2.719	2.537	2.755	366,920	2.7260	0.00%
2000-05-08	0	0.730	0.730	0.750	0.720	0.730	190,000	138,200	0.7274	2.646	2.646	2.719	2.610	2.646	52,417	2.6365	-2.67%
2000-05-05	0	0.750	0.740	0.780	0.740	0.770	452,000	339,580	0.7513	2.719	2.682	2.827	2.682	2.791	124,698	2.7232	1.35%
2000-05-04	0	0.740	0.740	0.770	0.740	0.750	186,000	139,440	0.7497	2.682	2.682	2.791	2.682	2.719	51,314	2.7174	-2.63%
2000-05-03	0	0.760	0.760	0.800	0.750	0.760	74,000	56,540	0.7641	2.755	2.755	2.900	2.719	2.755	20,415	2.7695	-1.30%
2000-05-02	0	0.770	0.770	0.790	0.760	0.800	130,000	100,520	0.7732	2.791	2.791	2.864	2.755	2.900	35,864	2.8028	-1.28%
2000-04-28	0	0.780	0.750	0.780	0.730	0.780	372,000	273,460	0.7351	2.827	2.719	2.827	2.646	2.827	102,627	2.6646	4.00%
2000-04-27	0	0.750	0.750	0.770	0.730	0.750	80,000	59,100	0.7388	2.719	2.719	2.791	2.646	2.719	22,070	2.6778	0.00%
2000-04-26	0	0.750	0.710	0.760	0.750	0.820	273,304	217,456	0.7957	2.719	2.574	2.755	2.719	2.972	75,399	2.8841	-2.60%
2000-04-25	0	0.770	0.730	0.770	0.730	0.770	42,000	30,740	0.7319	2.791	2.646	2.791	2.646	2.791	11,587	2.6530	4.05%
2000-04-20	0	0.740	0.740	0.760	0.720	0.750	336,000	247,580	0.7368	2.682	2.682	2.755	2.610	2.719	92,696	2.6709	-1.33%
2000-04-19	0	0.750	0.730	0.750	0.730	0.780	818,000	614,300	0.7510	2.719	2.646	2.719	2.646	2.827	225,670	2.7221	2.74%
2000-04-18	0	0.730	0.730	0.750	0.730	0.770	720,000	539,280	0.7490	2.646	2.646	2.719	2.646	2.791	198,633	2.7150	5.80%
2000-04-17	0	0.690	0.690	0.710	0.680	0.750	1,268,000	899,460	0.7094	2.501	2.501	2.574	2.465	2.719	349,816	2.5712	-15.85%
2000-04-14	0	0.820	0.810	0.830	0.800	0.820	896,000	720,440	0.8041	2.972	2.936	3.009	2.900	2.972	247,188	2.9145	1.23%
2000-04-13	0	0.810	0.810	0.830	0.810	0.830	260,000	213,520	0.8212	2.936	2.936	3.009	2.936	3.009	71,729	2.9768	-1.22%
2000-04-12	0	0.820	0.820	0.850	0.810	0.850	80,000	66,500	0.8313	2.972	2.972	3.081	2.936	3.081	22,070	3.0131	-1.20%
2000-04-11	0	0.830	0.830	0.880	0.770	0.850	1,086,000	877,640	0.8081	3.009	3.009	3.190	2.791	3.081	299,606	2.9293	2.47%
2000-04-10	0	0.810	0.810	0.830	0.810	0.870	1,380,000	1,138,300	0.8249	2.936	2.936	3.009	2.936	3.154	380,714	2.9899	-4.71%
2000-04-07	0	0.850	0.840	0.860	0.840	0.890	1,028,000	888,800	0.8646	3.081	3.045	3.117	3.045	3.226	283,604	3.1339	-2.30%
2000-04-06	0	0.870	0.850	0.870	0.840	0.890	566,000	489,240	0.8644	3.154	3.081	3.154	3.045	3.226	156,148	3.1332	0.00%
2000-04-05	0	0.870	0.850	0.870	0.850	0.920	2,752,000	2,437,820	0.8858	3.154	3.081	3.154	3.081	3.335	759,221	3.2109	-9.37%
2000-04-03	0	0.960	0.960	0.970	0.890	1.010	1,538,000	1,461,600	0.9503	3.480	3.480	3.516	3.226	3.661	424,303	3.4447	-3.03%
2000-03-31	0	0.990	0.980	0.990	0.870	1.000	3,898,000	3,757,900	0.9641	3.589	3.552	3.589	3.154	3.625	1,075,380	3.4945	10.00%
2000-03-30	0	0.900	0.870	0.900	0.880	0.930	714,000	640,880	0.8976	3.262	3.154	3.262	3.190	3.371	196,978	3.2536	-1.10%
2000-03-29	0	0.910	0.910	0.920	0.910	0.970	1,302,000	1,228,800	0.9438	3.299	3.299	3.335	3.299	3.516	359,196	3.4210	-7.14%
2000-03-28	0	0.980	0.980	1.000	0.950	1.000	2,362,000	2,278,340	0.9646	3.552	3.552	3.625	3.444	3.625	651,628	3.4964	1.03%
2000-03-27	0	0.970	0.970	0.980	0.970	1.030	3,849,920	3,846,986	0.9992	3.516	3.516	3.552	3.516	3.734	1,062,115	3.6220	-3.00%
2000-03-24	0	1.000	0.970	1.000	0.930	1.060	10,718,000	10,683,340	0.9968	3.625	3.516	3.625	3.371	3.842	2,956,880	3.6130	6.38%
2000-03-23	0	0.940	0.940	0.960	0.810	0.970	5,931,920	5,223,360	0.8806	3.407	3.407	3.480	2.936	3.516	1,636,497	3.1918	10.59%
2000-03-22	0	0.850	0.820	0.860	0.800	0.860	850,000	699,060	0.8224	3.081	2.972	3.117	2.900	3.117	234,498	2.9811	6.25%
2000-03-21	0	0.800	0.790	0.800	0.780	0.830	720,000	577,040	0.8014	2.900	2.864	2.900	2.827	3.009	198,633	2.9050	-3.61%
2000-03-20	0	0.830	0.820	0.850	0.790	0.840	640,000	520,500	0.8133	3.009	2.972	3.081	2.864	3.045	176,563	2.9480	-2.35%
2000-03-17	0	0.850	0.840	0.850	0.820	0.850	1,264,000	1,053,480	0.8334	3.081	3.045	3.081	2.972	3.081	348,712	3.0211	3.66%
2000-03-16	0	0.820	0.820	0.850	0.820	0.880	654,000	560,680	0.8573	2.972	2.972	3.081	2.972	3.190	180,425	3.1075	-7.87%
2000-03-15	0	0.890	0.880	0.900	0.880	0.900	1,398,000	1,238,220	0.8857	3.226	3.190	3.262	3.190	3.262	385,680	3.2105	-1.11%
2000-03-14	0	0.900	0.890	0.900	0.870	0.900	958,000	847,140	0.8843	3.262	3.226	3.262	3.154	3.262	264,293	3.2053	0.00%
2000-03-13	0	0.900	0.900	0.910	0.860	1.000	8,868,600	7,825,876	0.8824	3.262	3.262	3.299	3.117	3.625	2,446,668	3.1986	-9.09%
2000-03-10	0	0.990	0.980	0.990	0.930	1.070	2,586,000	2,647,760	1.0239	3.589	3.552	3.589	3.371	3.879	713,425	3.7113	-3.88%
2000-03-09	0	1.030	1.020	1.070	1.010	1.160	3,790,658	4,088,223	1.0785	3.734	3.697	3.879	3.661	4.205	1,045,766	3.9093	-8.85%
2000-03-08	0	1.130	1.120	1.130	1.070	1.190	10,738,000	12,168,740	1.1332	4.096	4.060	4.096	3.879	4.313	2,962,398	4.1077	0.89%
2000-03-07	0	1.120	1.100	1.120	0.950	1.130	11,982,000	12,543,000	1.0468	4.060	3.987	4.060	3.444	4.096	3,305,592	3.7945	9.80%
2000-03-06	0	1.020	1.010	1.020	0.890	1.090	4,032,000	3,888,180	0.9643	3.697	3.661	3.697	3.226	3.951	1,112,348	3.4955	10.87%
2000-03-03	0	0.920	0.910	0.920	0.850	0.960	5,106,000	4,644,880	0.9097	3.335	3.299	3.335	3.081	3.480	1,408,643	3.2974	12.20%
2000-03-02	0	0.820	0.820	0.840	0.820	0.850	2,106,800	1,760,284	0.8355	2.972	2.972	3.045	2.972	3.081	581,224	3.0286	-1.20%
2000-03-01	0	0.830	0.830	0.840	0.820	0.920	8,876,080	7,730,705	0.8710	3.009	3.009	3.045	2.972	3.335	2,448,732	3.1570	1.22%
2000-02-29	0	0.820	0.810	0.820	0.760	0.860	13,841,600	11,324,672	0.8182	2.972	2.936	2.972	2.755	3.117	3,818,619	2.9656	10.81%
2000-02-28	0	0.740	0.740	0.750	0.690	1.000	6,826,000	5,268,820	0.7719	2.682	2.682	2.719	2.501	3.625	1,883,156	2.7979	-26.00%
2000-02-25	0	1.000	1.000	1.050	0.950	1.150	2,060,608	2,112,018	1.0249	3.625	3.625	3.806	3.444	4.168	568,480	3.7152	-18.03%
2000-02-24	0	1.220	1.190	1.240	1.150	1.400	1,620,000	2,054,900	1.2685	4.422	4.313	4.495	4.168	5.075	446,925	4.5979	-12.86%
2000-02-23	0	1.400	1.390	1.440	1.350	1.510	836,000	1,188,620	1.4218	5.075	5.038	5.220	4.893	5.473	230,636	5.1537	1.45%
2000-02-22	0	1.380	1.360	1.400	1.320	1.550	787,078	1,108,642	1.4086	5.002	4.930	5.075	4.785	5.618	217,139	5.1057	-16.87%
2000-02-21	0	1.660	-	1.660	1.660	1.810	1,508,000	2,625,680	1.7412	6.017	-	6.017	6.017	6.561	416,027	6.3113	-6.74%
2000-02-18	0	1.780	1.780	1.810	1.750	1.860	2,786,080	5,045,128	1.8108	6.452	6.452	6.561	6.343	6.742	768,623	6.5638	0.00%
2000-02-17	0	1.780	1.780	1.790	1.700	1.940	7,976,000	14,133,620	1.7720	6.452	6.452	6.488	6.162	7.032	2,200,418	6.4232	-8.25%
2000-02-16	0	1.940	1.930	1.940	1.890	2.250	2,936,720	5,940,106	2.0227	7.032	6.996	7.032	6.851	8.156	810,182	7.3318	2.65%
2000-02-15	0	1.890	1.850	1.900	1.700	2.400	5,311,920	10,649,482	2.0048	6.851	6.706	6.887	6.162	8.699	1,465,452	7.2670	-11.06%
2000-02-14	0	2.125	2.100	2.125	1.400	2.625	25,325,840	51,713,390	2.0419	7.703	7.612	7.703	5.075	9.515	6,986,889	7.4015	60.98%
2000-02-11	0	1.320	1.300	1.330	0.970	1.340	12,822,000	14,978,080	1.1682	4.785	4.712	4.821	3.516	4.857	3,537,331	4.2343	30.69%
2000-02-10	0	1.010	0.980	1.010	1.000	1.020	300,000	301,380	1.0046	3.661	3.552	3.661	3.625	3.697	82,764	3.6414	1.00%
2000-02-09	0	1.000	0.990	1.020	1.000	1.040	700,000	701,640	1.0023	3.625	3.589	3.697	3.625	3.770	193,116	3.6333	0.00%
2000-02-08	0	1.000	-	1.030	1.000	1.040	124,000	126,580	1.0208	3.625	-	3.734	3.625	3.770	34,209	3.7002	0.00%
2000-02-03	0	1.000	0.990	1.020	0.990	1.020	192,160	191,606	0.9971	3.625	3.589	3.697	3.589	3.697	53,013	3.6143	-1.96%
2000-02-02	0	1.020	0.990	1.020	1.000	1.040	378,000	383,060	1.0134	3.697	3.589	3.697	3.625	3.770	104,283	3.6733	-0.97%
2000-02-01	0	1.030	1.000	1.030	0.970	1.030	3,426,400	3,448,580	1.0065	3.734	3.625	3.734	3.516	3.734	945,275	3.6482	3.00%
2000-01-31	0	1.000	0.990	1.010	0.950	1.000	590,000	573,560	0.9721	3.625	3.589	3.661	3.444	3.625	162,769	3.5238	3.09%
2000-01-28	0	0.970	0.970	0.990	0.970	1.010	424,000	419,460	0.9893	3.516	3.516	3.589	3.516	3.661	116,973	3.5860	-3.96%
2000-01-27	0	1.010	1.010	1.020	0.970	1.030	737,600	739,404	1.0024	3.661	3.661	3.697	3.516	3.734	203,489	3.6336	5.21%
2000-01-26	0	0.960	0.960	0.970	0.960	0.990	722,000	701,680	0.9719	3.480	3.480	3.516	3.480	3.589	199,185	3.5228	2.13%
2000-01-25	0	0.940	0.930	0.940	0.940	0.950	130,000	123,200	0.9477	3.407	3.371	3.407	3.407	3.444	35,864	3.4352	-1.05%
2000-01-24	0	0.950	0.940	0.990	0.950	1.010	336,521	329,958	0.9805	3.444	3.407	3.589	3.444	3.661	92,839	3.5541	-4.04%
2000-01-21	0	0.990	0.990	1.000	0.900	1.000	1,934,521	1,858,733	0.9608	3.589	3.589	3.625	3.262	3.625	533,695	3.4828	4.21%
2000-01-20	0	0.950	0.880	0.950	0.900	0.960	218,000	201,080	0.9224	3.444	3.190	3.444	3.262	3.480	60,142	3.3434	-5.00%
2000-01-19	0	1.000	0.940	1.000	0.910	1.000	224,000	207,480	0.9263	3.625	3.407	3.625	3.299	3.625	61,797	3.3574	5.26%
2000-01-18	0	0.950	0.950	1.000	0.950	0.950	42,000	39,900	0.9500	3.444	3.444	3.625	3.444	3.444	11,587	3.4435	-2.06%
2000-01-17	0	0.970	0.940	0.970	0.930	0.970	588,434	558,622	0.9493	3.516	3.407	3.516	3.371	3.516	162,337	3.4411	2.11%
2000-01-14	0	0.950	0.940	0.950	0.950	0.960	174,000	166,540	0.9571	3.444	3.407	3.444	3.444	3.480	48,003	3.4694	-1.04%
2000-01-13	0	0.960	0.960	0.980	0.950	0.960	220,000	209,200	0.9509	3.480	3.480	3.552	3.444	3.480	60,694	3.4468	-2.04%
2000-01-12	0	0.980	0.960	0.980	0.980	1.000	80,000	78,800	0.9850	3.552	3.480	3.552	3.552	3.625	22,070	3.5704	-2.00%
2000-01-11	0	1.000	1.000	1.030	0.980	1.040	604,000	603,120	0.9985	3.625	3.625	3.734	3.552	3.770	166,631	3.6195	1.01%
2000-01-10	0	0.990	0.990	1.040	0.960	1.000	427,600	415,760	0.9723	3.589	3.589	3.770	3.480	3.625	117,966	3.5244	3.13%
2000-01-07	0	0.960	0.940	0.960	0.960	0.990	270,000	263,300	0.9752	3.480	3.407	3.480	3.480	3.589	74,488	3.5348	0.52%
2000-01-06	0	0.970	0.970	0.980	0.970	0.990	720,000	701,260	0.9740	3.462	3.462	3.497	3.462	3.533	201,753	3.4758	-3.00%
2000-01-05	0	1.000	0.960	1.000	1.000	1.030	538,000	539,380	1.0026	3.569	3.426	3.569	3.569	3.676	150,755	3.5779	-5.66%
2000-01-04	0	1.060	1.050	1.060	1.060	1.120	340,000	367,400	1.0806	3.783	3.747	3.783	3.783	3.997	95,272	3.8563	-4.50%
2000-01-03	0	1.110	1.080	1.110	1.080	1.110	514,000	560,440	1.0904	3.961	3.854	3.961	3.854	3.961	144,030	3.8911	2.78%
1999-12-30	0	1.080	1.070	1.080	1.040	1.080	708,000	754,380	1.0655	3.854	3.819	3.854	3.711	3.854	198,391	3.8025	0.93%
1999-12-29	0	1.070	1.070	1.080	1.060	1.230	3,406,000	3,873,940	1.1374	3.819	3.819	3.854	3.783	4.390	954,406	4.0590	-10.83%
1999-12-28	0	1.200	1.150	1.200	1.050	1.200	3,514,121	3,996,567	1.1373	4.282	4.104	4.282	3.747	4.282	984,703	4.0587	16.50%
1999-12-24	0	1.030	1.010	1.030	1.010	1.030	432,000	439,800	1.0181	3.676	3.604	3.676	3.604	3.676	121,052	3.6331	0.00%
1999-12-23	0	1.030	1.030	1.050	1.000	1.070	930,000	963,520	1.0360	3.676	3.676	3.747	3.569	3.819	260,598	3.6973	-3.74%
1999-12-22	0	1.070	1.070	1.100	1.070	1.130	704,000	777,940	1.1050	3.819	3.819	3.926	3.819	4.033	197,270	3.9435	-6.14%
1999-12-21	0	1.140	1.130	1.140	1.130	1.200	4,430,640	5,150,364	1.1624	4.068	4.033	4.068	4.033	4.282	1,241,523	4.1484	-2.56%
1999-12-20	0	1.170	1.170	1.180	1.060	1.210	16,687,200	19,360,000	1.1602	4.175	4.175	4.211	3.783	4.318	4,675,971	4.1403	11.43%
1999-12-17	0	1.050	1.050	1.150	1.050	1.060	128,000	134,900	1.0539	3.747	3.747	4.104	3.747	3.783	35,867	3.7611	-2.78%
1999-12-16	0	1.080	1.080	1.100	1.060	1.080	161,278	171,736	1.0648	3.854	3.854	3.926	3.783	3.854	45,192	3.8001	-0.92%
1999-12-15	0	1.090	1.090	1.110	1.090	1.100	62,000	68,080	1.0981	3.890	3.890	3.961	3.890	3.926	17,373	3.9187	-3.54%
1999-12-14	0	1.130	1.110	1.130	1.110	1.130	289,680	324,424	1.1199	4.033	3.961	4.033	3.961	4.033	81,172	3.9967	1.80%
1999-12-13	0	1.110	1.100	1.120	1.080	1.140	546,000	606,540	1.1109	3.961	3.926	3.997	3.854	4.068	152,996	3.9644	2.78%
1999-12-10	0	1.080	1.060	1.080	1.060	1.080	174,000	186,320	1.0708	3.854	3.783	3.854	3.783	3.854	48,757	3.8214	0.93%
1999-12-09	0	1.070	1.050	1.080	1.050	1.080	358,000	381,820	1.0665	3.819	3.747	3.854	3.747	3.854	100,316	3.8062	0.00%
1999-12-08	0	1.070	1.060	1.070	1.070	1.090	100,000	107,440	1.0744	3.819	3.783	3.819	3.819	3.890	28,021	3.8342	0.94%
1999-12-07	0	1.060	1.050	1.100	1.040	1.060	292,000	306,380	1.0492	3.783	3.747	3.926	3.711	3.783	81,822	3.7445	1.92%
1999-12-06	0	1.040	1.030	1.050	1.040	1.050	256,521	267,705	1.0436	3.711	3.676	3.747	3.711	3.747	71,881	3.7243	-0.95%
1999-12-03	0	1.050	1.020	1.050	1.050	1.050	46,000	48,300	1.0500	3.747	3.640	3.747	3.747	3.747	12,890	3.7471	-2.78%
1999-12-02	0	1.080	1.080	1.100	1.080	1.090	40,000	43,500	1.0875	3.854	3.854	3.926	3.854	3.890	11,209	3.8810	-1.82%
1999-12-01	0	1.100	1.050	1.130	1.050	1.100	96,800	104,912	1.0838	3.926	3.747	4.033	3.747	3.926	27,125	3.8678	4.76%
1999-11-30	0	1.050	1.040	1.080	1.050	1.080	280,800	296,916	1.0574	3.747	3.711	3.854	3.747	3.854	78,684	3.7735	-0.94%
1999-11-29	0	1.060	1.050	1.060	1.060	1.070	77,840	82,697	1.0624	3.783	3.747	3.783	3.783	3.819	21,812	3.7914	-1.85%
1999-11-26	0	1.080	1.080	1.100	1.060	1.070	80,000	85,100	1.0638	3.854	3.854	3.926	3.783	3.819	22,417	3.7962	-0.92%
1999-11-25	0	1.090	1.060	1.090	1.060	1.100	4,000	4,320	1.0800	3.890	3.783	3.890	3.783	3.926	1,121	3.8542	0.93%
1999-11-24	0	1.080	1.060	1.090	-	-	0	0	-	3.854	3.783	3.890	-	-	0	-	0.00%
1999-11-23	0	1.080	1.070	1.080	1.080	1.150	267,600	302,688	1.1311	3.854	3.819	3.854	3.854	4.104	74,985	4.0366	1.89%
1999-11-22	0	1.060	1.050	1.060	1.060	1.060	91,200	96,576	1.0589	3.783	3.747	3.783	3.783	3.783	25,555	3.7791	0.95%
1999-11-19	0	1.050	1.050	1.080	1.050	1.070	188,000	198,060	1.0535	3.747	3.747	3.854	3.747	3.819	52,680	3.7597	-2.78%
1999-11-18	0	1.080	1.050	1.080	1.050	1.080	56,000	59,120	1.0557	3.854	3.747	3.854	3.747	3.854	15,692	3.7675	2.86%
1999-11-17	0	1.050	1.050	1.060	1.040	1.050	51,920	54,120	1.0424	3.747	3.747	3.783	3.711	3.747	14,549	3.7199	-0.94%
1999-11-16	0	1.060	1.060	1.090	1.060	1.090	204,000	219,100	1.0740	3.783	3.783	3.890	3.783	3.890	57,163	3.8329	-2.75%
1999-11-15	0	1.090	1.050	1.100	1.050	1.100	34,000	35,900	1.0559	3.890	3.747	3.926	3.747	3.926	9,527	3.7681	2.83%
1999-11-12	0	1.060	1.050	1.060	1.050	1.100	344,000	364,400	1.0593	3.783	3.747	3.783	3.747	3.926	96,393	3.7803	-1.85%
1999-11-11	0	1.080	1.080	1.100	1.080	1.110	188,000	205,500	1.0931	3.854	3.854	3.926	3.854	3.961	52,680	3.9009	-1.82%
1999-11-10	0	1.100	1.090	1.100	1.090	1.100	60,000	65,420	1.0903	3.926	3.890	3.926	3.890	3.926	16,813	3.8911	0.00%
1999-11-09	0	1.100	1.080	1.110	1.080	1.120	282,000	309,340	1.0970	3.926	3.854	3.961	3.854	3.997	79,020	3.9147	0.00%
1999-11-08	0	1.100	1.090	1.110	1.090	1.110	344,000	377,560	1.0976	3.926	3.890	3.961	3.890	3.961	96,393	3.9169	-2.65%
1999-11-05	0	1.130	1.100	1.150	1.110	1.130	102,000	113,680	1.1145	4.033	3.926	4.104	3.961	4.033	28,582	3.9774	3.67%
1999-11-04	0	1.090	1.090	1.110	1.090	1.130	328,000	363,580	1.1085	3.890	3.890	3.961	3.890	4.033	91,910	3.9558	-1.80%
1999-11-03	0	1.110	1.100	1.120	1.100	1.130	442,000	492,000	1.1131	3.961	3.926	3.997	3.926	4.033	123,854	3.9724	-0.89%
1999-11-02	0	1.120	1.110	1.120	1.120	1.190	3,152,000	3,634,020	1.1529	3.997	3.961	3.997	3.997	4.247	883,232	4.1145	0.90%
1999-11-01	0	1.110	1.100	1.150	1.080	1.140	876,000	961,800	1.0979	3.961	3.926	4.104	3.854	4.068	245,467	3.9183	-1.77%
1999-10-29	0	1.130	1.130	1.150	1.060	1.130	1,046,000	1,141,820	1.0916	4.033	4.033	4.104	3.783	4.033	293,103	3.8956	5.61%
1999-10-28	0	1.070	1.060	1.070	1.040	1.070	753,600	795,920	1.0562	3.819	3.783	3.819	3.711	3.819	211,169	3.7691	0.94%
1999-10-27	0	1.060	1.070	1.080	1.030	1.070	704,000	733,340	1.0417	3.783	3.819	3.854	3.676	3.819	197,270	3.7174	0.95%
1999-10-26	0	1.050	1.010	1.050	1.020	1.080	1,422,000	1,473,340	1.0361	3.747	3.604	3.747	3.640	3.854	398,463	3.6976	-1.87%
1999-10-25	0	1.070	1.060	1.070	1.060	1.090	814,000	875,040	1.0750	3.819	3.783	3.819	3.783	3.890	228,093	3.8363	-0.93%
1999-10-22	0	1.080	1.080	1.090	1.070	1.100	361,600	390,552	1.0801	3.854	3.854	3.890	3.819	3.926	101,325	3.8544	-0.92%
1999-10-21	0	1.090	1.060	1.090	1.050	1.090	1,932,000	2,068,460	1.0706	3.890	3.783	3.890	3.747	3.890	541,372	3.8208	1.87%
1999-10-20	0	1.070	1.060	1.070	1.050	1.080	782,000	826,640	1.0571	3.819	3.783	3.819	3.747	3.854	219,127	3.7724	0.00%
1999-10-19	0	1.070	1.070	1.080	1.020	1.150	70,000	76,300	1.0900	3.819	3.819	3.854	3.640	4.104	19,615	3.8899	-5.31%
1999-10-15	0	1.130	1.120	1.140	1.110	1.240	2,334,000	2,716,440	1.1639	4.033	3.997	4.068	3.961	4.425	654,017	4.1535	-5.83%
1999-10-14	0	1.200	1.190	1.200	1.200	1.250	4,492,000	5,447,132	1.2126	4.282	4.247	4.282	4.282	4.461	1,258,717	4.3275	-0.83%
1999-10-13	0	1.210	1.200	1.210	1.120	1.230	12,726,000	15,249,720	1.1983	4.318	4.282	4.318	3.997	4.390	3,565,991	4.2764	5.22%
1999-10-12	0	1.150	1.120	1.160	1.130	1.160	3,827,200	4,414,800	1.1535	4.104	3.997	4.140	4.033	4.140	1,072,431	4.1166	-3.36%
1999-10-11	0	1.190	1.180	1.190	1.140	1.190	5,864,000	6,766,040	1.1538	4.247	4.211	4.247	4.068	4.247	1,643,169	4.1177	3.48%
1999-10-08	0	1.150	1.130	1.150	1.110	1.150	1,086,000	1,243,660	1.1452	4.104	4.033	4.104	3.961	4.104	304,311	4.0868	0.88%
1999-10-07	0	1.140	1.140	1.150	1.140	1.190	7,199,600	8,450,856	1.1738	4.068	4.068	4.104	4.068	4.247	2,017,422	4.1889	0.00%
1999-10-06	0	1.140	1.140	1.170	1.090	1.150	4,638,000	5,164,800	1.1136	4.068	4.068	4.175	3.890	4.104	1,299,628	3.9741	3.64%
1999-10-05	0	1.100	1.080	1.100	1.090	1.110	870,000	958,000	1.1011	3.926	3.854	3.926	3.890	3.961	243,785	3.9297	0.92%
1999-10-04	0	1.090	1.090	1.120	1.090	1.130	2,430,000	2,707,200	1.1141	3.890	3.890	3.997	3.890	4.033	680,918	3.9758	-3.54%
1999-09-30	0	1.130	1.120	1.130	1.100	1.130	5,936,000	6,632,060	1.1173	4.033	3.997	4.033	3.926	4.033	1,663,345	3.9872	0.89%
1999-09-29	0	1.120	1.120	1.130	1.100	1.140	7,313,600	8,206,876	1.1221	3.997	3.997	4.033	3.926	4.068	2,049,366	4.0046	0.00%
1999-09-28	0	1.120	1.120	1.140	1.090	1.140	12,300,000	13,531,720	1.1001	3.997	3.997	4.068	3.890	4.068	3,446,620	3.9261	4.67%
1999-09-27	0	1.070	1.060	1.100	1.060	1.120	2,048,000	2,245,120	1.0963	3.819	3.783	3.926	3.783	3.997	573,876	3.9122	-4.46%
1999-09-24	0	1.120	1.110	1.130	1.070	1.130	6,046,000	6,623,380	1.0955	3.997	3.961	4.033	3.819	4.033	1,694,168	3.9095	3.70%
1999-09-23	0	1.080	1.070	1.080	1.050	1.090	4,150,000	4,414,500	1.0637	3.854	3.819	3.854	3.747	3.890	1,162,884	3.7962	3.85%
1999-09-22	0	1.040	1.040	1.050	1.000	1.060	198,000	202,560	1.0230	3.711	3.711	3.747	3.569	3.783	55,482	3.6509	-2.28%
1999-09-21	0	1.540	1.540	1.570	1.540	1.640	4,670,000	7,386,500	1.5817	3.798	3.798	3.872	3.798	4.045	1,893,510	3.9010	-1.91%
1999-09-20	0	1.570	1.540	1.570	1.510	1.570	3,534,400	5,442,760	1.5399	3.872	3.798	3.872	3.724	3.872	1,433,067	3.7980	4.67%
1999-09-17	0	1.500	1.500	1.510	1.460	1.500	1,368,000	2,025,760	1.4808	3.699	3.699	3.724	3.601	3.699	554,673	3.6522	1.35%
1999-09-15	0	1.480	1.470	1.480	1.460	1.500	1,220,000	1,804,320	1.4790	3.650	3.625	3.650	3.601	3.699	494,664	3.6476	1.37%
1999-09-14	0	1.460	1.460	1.490	1.460	1.490	190,000	279,700	1.4721	3.601	3.601	3.675	3.601	3.675	77,038	3.6307	-0.68%
1999-09-13	0	1.470	1.470	1.480	1.470	1.490	200,000	296,800	1.4840	3.625	3.625	3.650	3.625	3.675	81,093	3.6600	-0.68%
1999-09-10	0	1.480	1.480	1.490	1.470	1.520	1,258,800	1,875,860	1.4902	3.650	3.650	3.675	3.625	3.749	510,396	3.6753	0.00%
1999-09-09	0	1.480	1.470	1.480	1.470	1.480	296,000	437,080	1.4766	3.650	3.625	3.650	3.625	3.650	120,017	3.6418	2.07%
1999-09-08	0	1.450	1.450	1.480	1.450	1.460	244,000	354,800	1.4541	3.576	3.576	3.650	3.576	3.601	98,933	3.5863	-0.68%
1999-09-07	0	1.460	1.460	1.470	1.460	1.490	234,000	344,820	1.4736	3.601	3.601	3.625	3.601	3.675	94,878	3.6343	-0.68%
1999-09-06	0	1.470	1.450	1.470	1.450	1.480	1,258,000	1,845,300	1.4669	3.625	3.576	3.625	3.576	3.650	510,072	3.6177	-0.68%
1999-09-03	0	1.480	1.460	1.480	1.460	1.480	542,000	793,200	1.4635	3.650	3.601	3.650	3.601	3.650	219,761	3.6094	0.00%
1999-09-02	0	1.480	1.460	1.490	1.460	1.480	918,000	1,354,480	1.4755	3.650	3.601	3.675	3.601	3.650	372,215	3.6390	-0.67%
1999-09-01	0	1.490	1.480	1.490	1.480	1.490	1,148,000	1,700,400	1.4812	3.675	3.650	3.675	3.650	3.675	465,471	3.6531	0.68%
1999-08-31	0	1.480	1.470	1.490	1.460	1.490	2,122,000	3,147,960	1.4835	3.650	3.625	3.675	3.601	3.675	860,392	3.6588	-0.67%
1999-08-30	0	1.490	1.480	1.490	1.470	1.490	7,180,000	10,640,400	1.4819	3.675	3.650	3.675	3.625	3.675	2,911,222	3.6550	0.68%
1999-08-27	0	1.480	1.460	1.480	1.460	1.480	2,164,000	3,178,020	1.4686	3.650	3.601	3.650	3.601	3.650	877,421	3.6220	0.68%
1999-08-26	0	1.470	1.450	1.470	1.460	1.470	338,000	493,520	1.4601	3.625	3.576	3.625	3.601	3.625	137,046	3.6011	1.38%
1999-08-25	0	1.450	1.440	1.450	1.430	1.450	60,000	86,400	1.4400	3.576	3.551	3.576	3.527	3.576	24,328	3.5515	0.00%
1999-08-24	0	1.450	1.450	1.460	1.450	1.460	110,000	160,100	1.4555	3.576	3.576	3.601	3.576	3.601	44,601	3.5896	0.00%
1999-08-23	0	1.450	1.450	1.470	1.450	1.450	40,000	58,000	1.4500	3.576	3.576	3.625	3.576	3.576	16,219	3.5762	-2.03%
1999-08-20	0	1.480	1.450	1.480	1.450	1.500	3,008,000	4,436,440	1.4749	3.650	3.576	3.650	3.576	3.699	1,219,632	3.6375	1.37%
1999-08-19	0	1.460	1.450	1.460	1.420	1.460	4,574,800	6,588,336	1.4401	3.601	3.576	3.601	3.502	3.601	1,854,910	3.5518	2.82%
1999-08-18	0	1.420	1.410	1.420	1.400	1.430	877,200	1,242,600	1.4166	3.502	3.478	3.502	3.453	3.527	355,672	3.4937	0.71%
1999-08-17	0	1.410	1.410	1.420	1.350	1.430	372,000	525,860	1.4136	3.478	3.478	3.502	3.330	3.527	150,832	3.4864	-2.08%
1999-08-16	0	1.440	1.430	1.440	1.360	1.440	2,264,000	3,159,980	1.3958	3.551	3.527	3.551	3.354	3.551	917,967	3.4424	5.88%
1999-08-13	0	1.360	1.350	1.360	1.360	1.370	120,000	164,200	1.3683	3.354	3.330	3.354	3.354	3.379	48,656	3.3747	-2.16%
1999-08-12	0	1.390	1.380	1.390	1.380	1.390	584,000	807,520	1.3827	3.428	3.404	3.428	3.404	3.428	236,790	3.4103	0.72%
1999-08-11	0	1.380	1.360	1.380	1.360	1.400	1,358,000	1,872,300	1.3787	3.404	3.354	3.404	3.354	3.453	550,618	3.4004	1.47%
1999-08-10	0	1.360	1.330	1.360	1.360	1.450	2,266,000	3,212,460	1.4177	3.354	3.280	3.354	3.354	3.576	918,778	3.4964	-4.23%
1999-08-09	0	1.420	1.420	1.440	1.420	1.440	928,000	1,328,080	1.4311	3.502	3.502	3.551	3.502	3.551	376,269	3.5296	-0.70%
1999-08-06	0	1.430	1.430	1.440	1.430	1.460	1,796,000	2,588,460	1.4412	3.527	3.527	3.551	3.527	3.601	728,211	3.5545	-1.38%
1999-08-05	0	1.450	1.420	1.450	1.400	1.450	2,022,000	2,891,960	1.4302	3.576	3.502	3.576	3.453	3.576	819,845	3.5274	2.84%
1999-08-04	0	1.410	1.410	1.420	1.400	1.410	320,000	449,900	1.4059	3.478	3.478	3.502	3.453	3.478	129,748	3.4675	1.44%
1999-08-03	0	1.390	1.390	1.400	1.390	1.400	230,000	321,400	1.3974	3.428	3.428	3.453	3.428	3.453	93,256	3.4464	0.00%
1999-08-02	0	1.390	1.390	1.400	1.390	1.430	2,114,000	2,964,480	1.4023	3.428	3.428	3.453	3.428	3.527	857,148	3.4585	0.00%
1999-07-30	0	1.390	1.370	1.390	1.380	1.390	816,000	1,123,100	1.3763	3.428	3.379	3.428	3.404	3.428	330,858	3.3945	0.72%
1999-07-29	0	1.380	1.370	1.380	1.340	1.380	1,530,000	2,091,960	1.3673	3.404	3.379	3.404	3.305	3.404	620,358	3.3722	3.76%
1999-07-28	0	1.330	1.320	1.350	1.330	1.330	100,000	133,000	1.3300	3.280	3.256	3.330	3.280	3.280	40,546	3.2802	0.00%
1999-07-27	0	1.330	1.320	1.360	-	-	0	0	-	3.280	3.256	3.354	-	-	0	-	0.00%
1999-07-26	0	1.330	1.310	1.330	1.310	1.340	296,000	392,340	1.3255	3.280	3.231	3.280	3.231	3.305	120,017	3.2690	0.76%
1999-07-23	0	1.320	1.320	1.330	1.320	1.330	274,000	363,020	1.3249	3.256	3.256	3.280	3.256	3.280	111,097	3.2676	-2.22%
1999-07-22	0	1.350	1.340	1.350	1.350	1.360	184,000	249,740	1.3573	3.330	3.305	3.330	3.330	3.354	74,605	3.3475	0.75%
1999-07-21	0	1.340	1.330	1.340	1.340	1.340	160,000	214,400	1.3400	3.305	3.280	3.305	3.305	3.305	64,874	3.3049	0.00%
1999-07-20	0	1.340	1.340	1.360	1.340	1.360	446,000	603,480	1.3531	3.305	3.305	3.354	3.305	3.354	180,836	3.3372	0.00%
1999-07-19	0	1.340	1.330	1.340	1.330	1.340	490,000	654,920	1.3366	3.305	3.280	3.305	3.280	3.305	198,677	3.2964	-0.74%
1999-07-16	0	1.350	1.330	1.360	1.340	1.350	1,000,000	1,346,900	1.3469	3.330	3.280	3.354	3.305	3.330	405,463	3.3219	0.00%
1999-07-15	0	1.350	1.340	1.360	1.340	1.360	1,206,000	1,629,340	1.3510	3.330	3.305	3.354	3.305	3.354	488,988	3.3321	0.00%
1999-07-14	0	1.350	1.350	1.360	1.350	1.390	520,000	707,800	1.3612	3.330	3.330	3.354	3.330	3.428	210,841	3.3570	-2.88%
1999-07-13	0	1.390	1.380	1.390	1.390	1.410	1,105,200	1,542,848	1.3960	3.428	3.404	3.428	3.428	3.478	448,117	3.4430	0.00%
1999-07-12	0	1.390	1.390	1.420	1.380	1.420	2,142,400	2,995,156	1.3980	3.428	3.428	3.502	3.404	3.502	868,663	3.4480	1.46%
1999-07-09	0	1.370	1.370	1.380	1.370	1.400	280,000	386,220	1.3794	3.379	3.379	3.404	3.379	3.453	113,530	3.4019	-2.14%
1999-07-08	0	1.400	1.400	1.410	1.400	1.430	3,586,000	5,062,160	1.4116	3.453	3.453	3.478	3.453	3.527	1,453,989	3.4816	0.00%
1999-07-07	0	1.400	1.390	1.400	1.350	1.400	5,742,000	7,882,020	1.3727	3.453	3.428	3.453	3.330	3.453	2,328,166	3.3855	4.48%
1999-07-06	0	1.340	1.340	1.360	1.340	1.380	4,126,000	5,633,700	1.3654	3.305	3.305	3.354	3.305	3.404	1,672,939	3.3675	-2.19%
1999-07-05	0	1.370	1.360	1.370	1.320	1.370	2,512,000	3,378,880	1.3451	3.379	3.354	3.379	3.256	3.379	1,018,522	3.3174	2.24%
1999-07-02	0	1.340	1.330	1.340	1.310	1.340	2,210,000	2,928,600	1.3252	3.305	3.280	3.305	3.231	3.305	896,072	3.2683	2.29%
1999-06-30	0	1.310	1.300	1.320	1.300	1.340	1,706,000	2,240,600	1.3134	3.231	3.206	3.256	3.206	3.305	691,719	3.2392	-1.50%
1999-06-29	0	1.330	1.320	1.330	1.320	1.350	2,624,000	3,489,840	1.3300	3.280	3.256	3.280	3.256	3.330	1,063,934	3.2801	0.76%
1999-06-28	0	1.320	1.320	1.340	1.320	1.380	390,000	524,900	1.3459	3.256	3.256	3.305	3.256	3.404	158,130	3.3194	-2.22%
1999-06-25	0	1.350	1.340	1.350	1.340	1.350	3,548,000	4,764,300	1.3428	3.330	3.305	3.330	3.305	3.330	1,438,581	3.3118	0.75%
1999-06-24	0	1.340	1.330	1.340	1.330	1.360	4,028,400	5,408,936	1.3427	3.305	3.280	3.305	3.280	3.354	1,633,366	3.3115	-1.47%
1999-06-23	0	1.360	1.350	1.360	1.310	1.370	11,065,200	14,927,416	1.3490	3.354	3.330	3.354	3.231	3.379	4,486,525	3.3272	1.49%
1999-06-22	0	1.340	1.330	1.350	1.330	1.350	6,174,000	8,291,400	1.3430	3.305	3.280	3.330	3.280	3.330	2,503,326	3.3122	0.00%
1999-06-21	0	1.340	1.330	1.340	1.320	1.350	3,276,000	4,366,000	1.3327	3.305	3.280	3.305	3.256	3.330	1,328,296	3.2869	0.00%
1999-06-17	0	1.340	1.330	1.340	1.310	1.350	6,460,400	8,618,496	1.3340	3.305	3.280	3.305	3.231	3.330	2,619,451	3.2902	1.52%
1999-06-16	0	1.320	1.310	1.330	1.290	1.330	4,496,800	5,883,536	1.3084	3.256	3.231	3.280	3.182	3.280	1,823,284	3.2269	3.94%
1999-06-15	0	1.270	1.280	1.290	1.270	1.380	8,030,000	10,689,140	1.3312	3.132	3.157	3.182	3.132	3.404	3,255,865	3.2830	-7.30%
1999-06-14	0	1.370	1.360	1.370	1.310	1.390	10,134,800	13,676,920	1.3495	3.379	3.354	3.379	3.231	3.428	4,109,283	3.3283	3.79%
1999-06-11	0	1.320	1.300	1.330	1.300	1.360	4,218,800	5,602,580	1.3280	3.256	3.206	3.280	3.206	3.354	1,710,566	3.2753	2.33%
1999-06-10	0	1.290	1.290	1.310	1.290	1.320	3,818,000	4,948,520	1.2961	3.182	3.182	3.231	3.182	3.256	1,548,056	3.1966	0.78%
1999-06-09	0	1.280	1.280	1.290	1.280	1.310	450,000	585,000	1.3000	3.157	3.157	3.182	3.157	3.231	182,458	3.2062	-1.54%
1999-06-08	0	1.300	1.290	1.310	1.290	1.340	2,190,000	2,853,040	1.3028	3.206	3.182	3.231	3.182	3.305	887,963	3.2130	0.00%
1999-06-07	0	1.300	1.290	1.310	1.280	1.320	320,000	413,440	1.2920	3.206	3.182	3.231	3.157	3.256	129,748	3.1865	1.56%
1999-06-04	0	1.280	1.280	1.300	1.280	1.360	9,370,000	12,380,880	1.3213	3.157	3.157	3.206	3.157	3.354	3,799,185	3.2588	-3.76%
1999-06-03	0	1.330	1.330	1.340	1.260	1.330	9,246,000	11,947,776	1.2922	3.280	3.280	3.305	3.108	3.280	3,748,907	3.1870	5.56%
1999-06-02	0	1.260	1.250	1.260	1.240	1.340	7,137,600	9,215,336	1.2911	3.108	3.083	3.108	3.058	3.305	2,894,030	3.1843	0.80%
1999-06-01	0	1.250	1.250	1.260	1.130	1.270	5,602,000	6,720,640	1.1997	3.083	3.083	3.108	2.787	3.132	2,271,402	2.9588	12.61%
1999-05-31	0	1.110	1.100	1.130	1.100	1.110	80,000	88,300	1.1038	2.738	2.713	2.787	2.713	2.738	32,437	2.7222	-1.77%
1999-05-28	0	1.130	1.120	1.140	1.100	1.140	600,000	672,480	1.1208	2.787	2.762	2.812	2.713	2.812	243,278	2.7642	-3.42%
1999-05-27	0	1.170	1.160	1.180	1.150	1.180	540,000	626,800	1.1607	2.886	2.861	2.910	2.836	2.910	218,950	2.8628	0.86%
1999-05-26	0	1.160	1.160	1.180	1.140	1.160	274,000	316,160	1.1539	2.861	2.861	2.910	2.812	2.861	111,097	2.8458	-3.33%
1999-05-25	0	1.200	1.200	1.220	1.200	1.230	370,000	446,680	1.2072	2.960	2.960	3.009	2.960	3.034	150,021	2.9774	-3.23%
1999-05-24	0	1.240	1.220	1.230	1.210	1.240	192,000	235,280	1.2254	3.058	3.009	3.034	2.984	3.058	77,849	3.0223	0.00%
1999-05-21	0	1.240	1.230	1.240	1.230	1.270	990,000	1,235,500	1.2480	3.058	3.034	3.058	3.034	3.132	401,408	3.0779	-0.80%
1999-05-20	0	1.250	-	1.270	1.250	1.300	1,624,000	2,074,880	1.2776	3.083	-	3.132	3.083	3.206	658,471	3.1511	-3.10%
1999-05-19	0	1.290	1.280	1.290	1.240	1.300	1,486,000	1,894,200	1.2747	3.182	3.157	3.182	3.058	3.206	602,517	3.1438	3.20%
1999-05-18	0	1.250	1.240	1.250	1.210	1.250	1,590,000	1,961,060	1.2334	3.083	3.058	3.083	2.984	3.083	644,686	3.0419	0.81%
1999-05-17	0	1.240	1.230	1.240	1.230	1.260	1,012,000	1,260,680	1.2457	3.058	3.034	3.058	3.034	3.108	410,328	3.0724	-1.59%
1999-05-14	0	1.260	1.260	1.270	1.260	1.290	3,476,000	4,396,640	1.2649	3.108	3.108	3.132	3.108	3.182	1,409,388	3.1195	-0.79%
1999-05-13	0	1.270	1.270	1.280	1.270	1.310	3,277,600	4,227,640	1.2899	3.132	3.132	3.157	3.132	3.231	1,328,944	3.1812	-2.31%
1999-05-12	0	1.300	1.290	1.300	1.270	1.310	2,984,800	3,833,684	1.2844	3.206	3.182	3.206	3.132	3.231	1,210,225	3.1677	3.17%
1999-05-11	0	1.260	1.250	1.270	1.230	1.390	1,320,000	1,744,320	1.3215	3.108	3.083	3.132	3.034	3.428	535,211	3.2591	0.00%
1999-05-10	0	1.260	1.250	1.270	1.240	1.300	5,256,000	6,645,740	1.2644	3.108	3.083	3.132	3.058	3.206	2,131,112	3.1184	-3.82%
1999-05-07	0	1.310	1.300	1.310	1.310	1.520	10,632,000	15,039,060	1.4145	3.231	3.206	3.231	3.231	3.749	4,310,879	3.4886	-9.03%
1999-05-06	0	1.440	1.440	1.450	1.320	1.490	22,620,000	31,703,840	1.4016	3.551	3.551	3.576	3.256	3.675	9,171,565	3.4568	8.27%
1999-05-05	0	1.330	1.320	1.340	1.260	1.350	10,377,200	13,567,112	1.3074	3.280	3.256	3.305	3.108	3.330	4,207,567	3.2245	2.31%
1999-05-04	0	1.300	1.290	1.300	1.230	1.300	5,694,000	7,267,920	1.2764	3.206	3.182	3.206	3.034	3.206	2,308,704	3.1481	4.84%
1999-05-03	0	1.240	1.230	1.240	1.230	1.260	3,596,000	4,470,260	1.2431	3.058	3.034	3.058	3.034	3.108	1,458,044	3.0659	0.00%
1999-04-30	0	1.240	1.230	1.240	1.170	1.240	5,817,600	7,051,640	1.2121	3.058	3.034	3.058	2.886	3.058	2,358,819	2.9895	6.90%
1999-04-29	0	1.160	-	1.200	-	-	0	0	-	2.861	-	2.960	-	-	0	-	0.00%
1999-04-28	0	1.160	-	1.180	-	-	0	0	-	2.861	-	2.910	-	-	0	-	0.00%
1999-04-27	0	1.160	-	1.160	-	-	0	0	-	2.861	-	2.861	-	-	0	-	0.00%
1999-04-26	0	1.160	1.160	1.220	-	-	0	0	-	2.861	2.861	3.009	-	-	0	-	0.00%
1999-04-23	0	1.160	1.160	1.210	1.160	1.180	200,000	234,400	1.1720	2.861	2.861	2.984	2.861	2.910	81,093	2.8905	-3.33%
1999-04-22	0	1.200	1.180	1.220	1.170	1.250	820,800	983,436	1.1981	2.960	2.910	3.009	2.886	3.083	332,804	2.9550	3.45%
1999-04-21	0	1.160	1.140	1.170	-	-	30,000	34,500	1.1500	2.861	2.812	2.886	-	-	12,164	2.8363	0.00%
1999-04-20	0	1.160	1.140	1.170	1.140	1.160	56,000	64,600	1.1536	2.861	2.812	2.886	2.812	2.861	22,706	2.8451	-0.85%
1999-04-19	0	1.170	1.100	1.180	1.120	1.170	470,000	539,300	1.1474	2.886	2.713	2.910	2.762	2.886	190,567	2.8300	2.63%
1999-04-16	0	1.140	1.140	1.160	1.140	1.140	14,000	15,960	1.1400	2.812	2.812	2.861	2.812	2.812	5,676	2.8116	0.88%
1999-04-15	0	1.130	1.130	1.150	1.130	1.130	8,000	9,040	1.1300	2.787	2.787	2.836	2.787	2.787	3,244	2.7869	0.00%
1999-04-14	0	1.130	1.120	1.140	1.130	1.130	40,000	45,200	1.1300	2.787	2.762	2.812	2.787	2.787	16,219	2.7869	-0.88%
1999-04-13	0	1.140	1.130	1.160	1.140	1.140	130,000	148,200	1.1400	2.812	2.787	2.861	2.812	2.812	52,710	2.8116	-0.87%
1999-04-12	0	1.150	1.140	1.170	1.150	1.150	30,000	34,500	1.1500	2.836	2.812	2.886	2.836	2.836	12,164	2.8363	0.00%
1999-04-09	0	1.150	1.140	1.170	1.150	1.150	200,000	230,000	1.1500	2.836	2.812	2.886	2.836	2.836	81,093	2.8363	0.88%
1999-04-08	0	1.140	1.140	1.180	1.140	1.140	20,000	22,800	1.1400	2.812	2.812	2.910	2.812	2.812	8,109	2.8116	-1.72%
1999-04-07	0	1.160	1.180	1.190	1.150	1.160	524,000	606,600	1.1576	2.861	2.910	2.935	2.836	2.861	212,462	2.8551	0.87%
1999-04-01	0	1.150	1.140	1.160	1.150	1.150	130,000	149,500	1.1500	2.836	2.812	2.861	2.836	2.836	52,710	2.8363	-0.86%
1999-03-31	0	1.160	1.150	1.160	1.150	1.160	290,000	334,700	1.1541	2.861	2.836	2.861	2.836	2.861	117,584	2.8465	0.00%
1999-03-30	0	1.160	1.150	1.170	1.150	1.170	400,000	464,800	1.1620	2.861	2.836	2.886	2.836	2.886	162,185	2.8659	-0.85%
1999-03-29	0	1.170	1.160	1.170	1.150	1.170	7,964,000	9,288,740	1.1663	2.886	2.861	2.886	2.836	2.886	3,229,104	2.8766	1.74%
1999-03-26	0	1.150	1.140	1.160	1.150	1.170	630,000	732,000	1.1619	2.836	2.812	2.861	2.836	2.886	255,441	2.8656	-0.86%
1999-03-25	0	1.160	1.150	1.160	1.150	1.170	382,000	441,920	1.1569	2.861	2.836	2.861	2.836	2.886	154,887	2.8532	0.00%
1999-03-24	0	1.160	1.160	1.170	1.160	1.160	118,800	137,744	1.1595	2.861	2.861	2.886	2.861	2.861	48,169	2.8596	-0.85%
1999-03-23	0	1.170	1.170	1.180	1.160	1.170	230,000	268,700	1.1683	2.886	2.886	2.910	2.861	2.886	93,256	2.8813	-0.85%
1999-03-22	0	1.180	1.170	1.180	1.160	1.180	3,330,000	3,896,080	1.1700	2.910	2.886	2.910	2.861	2.910	1,350,191	2.8856	0.85%
1999-03-19	0	1.170	1.150	1.170	1.150	1.170	216,000	252,120	1.1672	2.886	2.836	2.886	2.836	2.886	87,580	2.8787	1.74%
1999-03-18	0	1.150	1.140	1.170	1.150	1.160	270,000	311,700	1.1544	2.836	2.812	2.886	2.836	2.861	109,475	2.8472	-0.86%
1999-03-17	0	1.160	1.160	1.170	1.160	1.170	3,438,000	4,021,960	1.1699	2.861	2.861	2.886	2.861	2.886	1,393,981	2.8852	-1.69%
1999-03-16	0	1.180	1.170	1.180	1.160	1.180	6,329,200	7,457,520	1.1783	2.910	2.886	2.910	2.861	2.910	2,566,254	2.9060	1.72%
1999-03-15	0	1.160	1.160	1.170	1.140	1.160	4,044,000	4,697,360	1.1616	2.861	2.861	2.886	2.812	2.861	1,639,691	2.8648	-0.85%
1999-03-12	0	1.170	-	1.170	1.100	1.170	50,400	56,116	1.1134	2.886	-	2.886	2.713	2.886	20,435	2.7460	-0.85%
1999-03-11	0	1.180	1.100	1.200	-	-	0	0	-	2.910	2.713	2.960	-	-	0	-	0.00%
1999-03-10	0	1.180	1.120	1.180	-	-	0	0	-	2.910	2.762	2.910	-	-	0	-	0.00%
1999-03-09	0	1.180	-	-	-	-	0	0	-	2.910	-	-	-	-	0	-	0.00%
1999-03-08	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-03-05	0	1.180	-	1.190	-	-	0	0	-	2.910	-	2.935	-	-	0	-	0.00%
1999-03-04	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-03-03	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-03-02	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-03-01	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-02-26	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	0.00%
1999-02-25	0	1.180	-	1.180	-	-	0	0	-	2.910	-	2.910	-	-	0	-	-1.67%
1999-02-24	0	1.200	-	1.200	1.200	1.200	20,000	24,000	1.2000	2.960	-	2.960	2.960	2.960	8,109	2.9596	1.69%
1999-02-23	0	1.180	1.160	1.180	1.170	1.180	158,000	185,660	1.1751	2.910	2.861	2.910	2.886	2.910	64,063	2.8981	0.00%
1999-02-22	0	1.180	1.190	1.200	1.160	1.190	298,000	348,860	1.1707	2.910	2.935	2.960	2.861	2.935	120,828	2.8872	0.00%
1999-02-19	0	1.180	1.080	1.180	-	-	0	0	-	2.910	2.664	2.910	-	-	0	-	0.00%
1999-02-15	0	1.180	1.100	1.180	1.150	1.180	22,000	25,360	1.1527	2.910	2.713	2.910	2.836	2.910	8,920	2.8430	5.36%
1999-02-12	0	1.120	1.120	-	1.080	1.120	196,000	213,720	1.0904	2.762	2.762	-	2.664	2.762	79,471	2.6893	2.75%
1999-02-11	0	1.090	1.060	1.090	-	-	0	0	-	2.688	2.614	2.688	-	-	0	-	0.00%
1999-02-10	0	1.090	-	1.120	-	-	0	0	-	2.688	-	2.762	-	-	0	-	0.00%
1999-02-09	0	1.090	1.090	1.110	1.090	1.130	371,600	411,452	1.1072	2.688	2.688	2.738	2.688	2.787	150,670	2.7308	0.93%
1999-02-08	0	1.080	1.080	-	1.040	1.080	1,733,600	1,819,464	1.0495	2.664	2.664	-	2.565	2.664	702,910	2.5885	1.89%
1999-02-05	0	1.060	1.070	1.090	1.030	1.070	192,000	201,340	1.0486	2.614	2.639	2.688	2.540	2.639	77,849	2.5863	-0.93%
1999-02-04	0	1.070	1.060	1.070	1.030	1.070	192,000	199,900	1.0411	2.639	2.614	2.639	2.540	2.639	77,849	2.5678	1.90%
1999-02-03	0	1.050	1.050	1.070	1.000	1.050	66,800	67,200	1.0060	2.590	2.590	2.639	2.466	2.590	27,085	2.4811	6.06%
1999-02-02	0	0.990	0.990	1.000	0.950	0.960	234,800	224,400	0.9557	2.442	2.442	2.466	2.343	2.368	95,203	2.3571	8.79%
1999-02-01	0	0.910	0.910	-	0.910	0.910	50,000	45,500	0.9100	2.244	2.244	-	2.244	2.244	20,273	2.2443	8.33%
1999-01-29	0	0.840	0.810	0.840	-	-	0	0	-	2.072	1.998	2.072	-	-	0	-	0.00%
1999-01-28	0	0.840	0.830	0.840	0.820	0.840	237,200	196,612	0.8289	2.072	2.047	2.072	2.022	2.072	96,176	2.0443	5.00%
1999-01-27	0	0.800	0.800	0.830	0.800	0.820	603,200	486,844	0.8071	1.973	1.973	2.047	1.973	2.022	244,575	1.9906	0.00%
1999-01-26	0	0.800	-	-	-	-	0	0	-	1.973	-	-	-	-	0	-	0.00%
1999-01-25	0	0.800	-	0.800	-	-	0	0	-	1.973	-	1.973	-	-	0	-	-0.62%
1999-01-22	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-21	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-20	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-19	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-18	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-15	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-14	0	0.805	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-13	0	0.820	-	-	0.820	0.820	200,000	164,000	0.8200	1.985	-	-	1.985	1.985	82,604	1.9854	-2.38%
1999-01-12	0	0.840	-	0.870	0.840	0.840	40,000	33,600	0.8400	2.034	-	2.106	2.034	2.034	16,521	2.0338	1.20%
1999-01-11	0	0.830	-	-	-	-	0	0	-	2.010	-	-	-	-	0	-	0.00%
1999-01-08	0	0.830	0.820	0.860	0.830	0.830	160,400	133,104	0.8298	2.010	1.985	2.082	2.010	2.010	66,248	2.0092	1.22%
1999-01-07	0	0.820	0.820	0.830	0.820	0.840	130,000	107,520	0.8271	1.985	1.985	2.010	1.985	2.034	53,692	2.0025	0.00%
1999-01-06	0	0.820	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-05	0	0.820	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1999-01-04	0	0.820	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1998-12-31	0	0.820	-	0.840	-	-	0	0	-	1.985	-	2.034	-	-	0	-	0.00%
1998-12-30	0	0.820	-	0.840	-	-	0	0	-	1.985	-	2.034	-	-	0	-	0.00%
1998-12-29	0	0.820	-	0.820	-	-	0	0	-	1.985	-	1.985	-	-	0	-	0.00%
1998-12-28	0	0.820	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
1998-12-24	0	0.820	-	0.860	-	-	0	0	-	1.985	-	2.082	-	-	0	-	0.00%
1998-12-23	0	0.820	0.760	0.860	-	-	0	0	-	1.985	1.840	2.082	-	-	0	-	0.00%
1998-12-22	0	0.820	0.760	0.840	-	-	0	0	-	1.985	1.840	2.034	-	-	0	-	0.00%
1998-12-21	0	0.820	0.820	0.860	0.740	0.820	158,000	118,520	0.7501	1.985	1.985	2.082	1.792	1.985	65,257	1.8162	5.13%
1998-12-18	0	0.780	0.780	0.800	0.780	0.850	820,000	680,700	0.8301	1.889	1.889	1.937	1.889	2.058	338,675	2.0099	-7.14%
1998-12-17	0	0.840	0.840	0.860	0.700	0.880	2,022,000	1,716,780	0.8491	2.034	2.034	2.082	1.695	2.131	835,122	2.0557	5.00%
1998-12-16	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-15	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-14	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-11	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-10	0	0.800	-	-	-	-	0	0	-	1.937	-	-	-	-	0	-	0.00%
1998-12-09	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-08	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-07	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-04	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-03	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-02	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-12-01	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-11-30	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-11-27	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-11-26	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-11-25	0	0.800	-	0.800	-	-	0	0	-	1.937	-	1.937	-	-	0	-	0.00%
1998-11-24	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-11-23	0	0.800	-	0.830	-	-	0	0	-	1.937	-	2.010	-	-	0	-	0.00%
1998-11-20	0	0.800	-	0.800	0.800	0.830	86,800	71,460	0.8233	1.937	-	1.937	1.937	2.010	35,850	1.9933	-5.88%
1998-11-19	0	0.850	0.850	0.880	0.850	0.900	126,000	111,100	0.8817	2.058	2.058	2.131	2.058	2.179	52,040	2.1349	-5.56%
1998-11-18	0	0.900	-	0.930	-	-	0	0	-	2.179	-	2.252	-	-	0	-	0.00%
1998-11-17	0	0.900	-	0.900	-	-	0	0	-	2.179	-	2.179	-	-	0	-	0.00%
1998-11-16	0	0.900	0.800	0.900	0.840	0.900	8,400	7,136	0.8495	2.179	1.937	2.179	2.034	2.179	3,469	2.0569	12.50%
1998-11-13	0	0.800	-	0.830	-	-	0	0	-	1.937	-	2.010	-	-	0	-	0.00%
1998-11-12	0	0.800	-	0.830	-	-	0	0	-	1.937	-	2.010	-	-	0	-	0.00%
1998-11-11	0	0.800	-	0.830	-	-	0	0	-	1.937	-	2.010	-	-	0	-	0.00%
1998-11-10	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-11-09	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-11-06	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-11-05	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-11-04	0	0.800	0.760	-	-	-	0	0	-	1.937	1.840	-	-	-	0	-	0.00%
1998-11-03	0	0.800	0.760	0.880	0.800	0.800	10,000	8,000	0.8000	1.937	1.840	2.131	1.937	1.937	4,130	1.9370	-4.76%
1998-11-02	0	0.840	-	0.880	-	-	0	0	-	2.034	-	2.131	-	-	0	-	0.00%
1998-10-30	0	0.840	0.800	0.870	-	-	0	0	-	2.034	1.937	2.106	-	-	0	-	0.00%
1998-10-29	0	0.840	0.840	0.880	0.840	0.840	50,000	42,000	0.8400	2.034	2.034	2.131	2.034	2.034	20,651	2.0338	5.00%
1998-10-27	0	0.800	-	0.840	-	-	0	0	-	1.937	-	2.034	-	-	0	-	0.00%
1998-10-26	0	0.800	0.760	-	-	-	0	0	-	1.937	1.840	-	-	-	0	-	0.00%
1998-10-23	0	0.800	0.760	0.840	0.800	0.800	10,000	8,000	0.8000	1.937	1.840	2.034	1.937	1.937	4,130	1.9370	-4.76%
1998-10-22	0	0.840	-	0.880	-	-	0	0	-	2.034	-	2.131	-	-	0	-	0.00%
1998-10-21	0	0.840	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
1998-10-20	0	0.840	-	0.840	-	-	0	0	-	2.034	-	2.034	-	-	0	-	0.00%
1998-10-19	0	0.840	-	0.860	-	-	0	0	-	2.034	-	2.082	-	-	0	-	0.00%
1998-10-16	0	0.840	-	0.840	-	-	0	0	-	2.034	-	2.034	-	-	0	-	-2.33%
1998-10-15	0	0.860	-	0.860	-	-	0	0	-	2.082	-	2.082	-	-	0	-	0.00%
1998-10-14	0	0.860	-	0.860	-	-	0	0	-	2.082	-	2.082	-	-	0	-	0.00%
1998-10-13	0	0.860	-	0.860	-	-	0	0	-	2.082	-	2.082	-	-	0	-	-1.15%
1998-10-12	0	0.870	-	0.870	-	-	0	0	-	2.106	-	2.106	-	-	0	-	0.00%
1998-10-09	0	0.870	-	0.870	-	-	0	0	-	2.106	-	2.106	-	-	0	-	0.00%
1998-10-08	0	0.870	-	0.870	-	-	0	0	-	2.106	-	2.106	-	-	0	-	0.00%
1998-10-07	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-10-05	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-30	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-29	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-28	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-25	0	0.870	-	0.910	-	-	0	0	-	2.106	-	2.203	-	-	0	-	0.00%
1998-09-24	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-23	0	0.870	-	0.910	-	-	0	0	-	2.106	-	2.203	-	-	0	-	0.00%
1998-09-22	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-21	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-18	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-17	0	0.870	-	0.900	-	-	0	0	-	2.106	-	2.179	-	-	0	-	0.00%
1998-09-16	0	0.870	-	0.910	-	-	0	0	-	2.106	-	2.203	-	-	0	-	0.00%
1998-09-15	0	0.870	-	0.900	-	-	0	0	-	2.106	-	2.179	-	-	0	-	0.00%
1998-09-14	0	0.870	-	-	-	-	0	0	-	2.106	-	-	-	-	0	-	0.00%
1998-09-11	0	0.870	-	0.870	-	-	0	0	-	2.106	-	2.106	-	-	0	-	0.00%
1998-09-10	0	0.870	0.870	0.890	0.850	0.850	2,000	1,700	0.8500	2.106	2.106	2.155	2.058	2.058	826	2.0580	10.13%
1998-09-09	0	1.170	1.170	1.200	1.170	1.170	50,000	58,500	1.1700	1.913	1.913	1.962	1.913	1.913	30,584	1.9128	0.00%
1998-09-08	0	1.170	-	1.300	1.170	1.210	20,000	24,120	1.2060	1.913	-	2.125	1.913	1.978	12,234	1.9716	-4.88%
1998-09-07	0	1.230	-	1.230	1.230	1.230	4,000	4,920	1.2300	2.011	-	2.011	2.011	2.011	2,447	2.0108	-2.38%
1998-09-04	0	1.260	-	1.260	-	-	0	0	-	2.060	-	2.060	-	-	0	-	0.00%
1998-09-03	0	1.260	-	1.280	-	-	0	0	-	2.060	-	2.093	-	-	0	-	0.00%
1998-09-02	0	1.260	-	1.280	1.260	1.260	10,000	12,600	1.2600	2.060	-	2.093	2.060	2.060	6,117	2.0599	0.00%
1998-09-01	0	1.260	-	1.280	-	-	0	0	-	2.060	-	2.093	-	-	0	-	0.00%
1998-08-31	0	1.260	-	1.290	-	-	0	0	-	2.060	-	2.109	-	-	0	-	0.00%
1998-08-28	0	1.260	-	1.280	-	-	0	0	-	2.060	-	2.093	-	-	0	-	0.00%
1998-08-27	0	1.260	-	1.270	1.260	1.260	60,000	75,600	1.2600	2.060	-	2.076	2.060	2.060	36,701	2.0599	-1.56%
1998-08-26	0	1.280	1.260	1.280	1.270	1.280	340,000	433,600	1.2753	2.093	2.060	2.093	2.076	2.093	207,973	2.0849	1.59%
1998-08-25	0	1.260	-	1.290	-	-	0	0	-	2.060	-	2.109	-	-	0	-	0.00%
1998-08-24	0	1.260	1.260	1.280	1.260	1.260	10,000	12,600	1.2600	2.060	2.060	2.093	2.060	2.060	6,117	2.0599	0.80%
1998-08-21	0	1.250	1.230	1.250	1.240	1.250	170,000	212,400	1.2494	2.044	2.011	2.044	2.027	2.044	103,986	2.0426	-0.79%
1998-08-20	0	1.260	1.260	1.290	1.260	1.290	208,000	268,080	1.2888	2.060	2.060	2.109	2.060	2.109	127,230	2.1070	-2.33%
1998-08-19	0	1.290	1.250	1.300	1.250	1.290	320,000	409,920	1.2810	2.109	2.044	2.125	2.044	2.109	195,739	2.0942	0.78%
1998-08-18	0	1.280	1.280	-	1.250	1.280	1,434,000	1,826,620	1.2738	2.093	2.093	-	2.044	2.093	877,156	2.0824	1.59%
1998-08-14	0	1.260	1.260	1.270	1.250	1.270	1,652,000	2,081,300	1.2599	2.060	2.060	2.076	2.044	2.076	1,010,503	2.0597	-0.79%
1998-08-13	0	1.270	1.260	1.270	1.250	1.270	2,930,000	3,705,920	1.2648	2.076	2.060	2.076	2.044	2.076	1,792,236	2.0678	5.83%
1998-08-12	0	1.200	-	1.200	-	-	0	0	-	1.962	-	1.962	-	-	0	-	0.00%
1998-08-11	0	1.200	-	-	-	-	0	0	-	1.962	-	-	-	-	0	-	0.00%
1998-08-10	0	1.200	-	1.200	-	-	0	0	-	1.962	-	1.962	-	-	0	-	0.00%
1998-08-07	0	1.200	-	-	1.200	1.200	100,000	120,000	1.2000	1.962	-	-	1.962	1.962	61,168	1.9618	-4.00%
1998-08-06	0	1.250	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
1998-08-05	0	1.250	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
1998-08-04	0	1.250	-	1.300	-	-	0	0	-	2.044	-	2.125	-	-	0	-	0.00%
1998-08-03	0	1.250	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
1998-07-31	0	1.250	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
1998-07-30	0	1.250	-	-	-	-	0	0	-	2.044	-	-	-	-	0	-	0.00%
1998-07-29	0	1.250	-	1.250	-	-	0	0	-	2.044	-	2.044	-	-	0	-	-3.85%
1998-07-28	0	1.300	-	1.300	-	-	0	0	-	2.125	-	2.125	-	-	0	-	0.00%
1998-07-27	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-24	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-23	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-22	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-21	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-20	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-17	0	1.300	-	1.300	-	-	0	0	-	2.125	-	2.125	-	-	0	-	0.00%
1998-07-16	0	1.300	-	1.300	-	-	0	0	-	2.125	-	2.125	-	-	0	-	0.00%
1998-07-15	0	1.300	-	1.300	-	-	0	0	-	2.125	-	2.125	-	-	0	-	0.00%
1998-07-14	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-13	0	1.300	-	-	-	-	0	0	-	2.125	-	-	-	-	0	-	0.00%
1998-07-10	0	1.300	-	1.300	-	-	0	0	-	2.125	-	2.125	-	-	0	-	-2.99%
1998-07-09	0	1.340	1.300	1.340	-	-	0	0	-	2.191	2.125	2.191	-	-	0	-	-0.74%
1998-07-08	0	1.350	-	1.350	-	-	0	0	-	2.207	-	2.207	-	-	0	-	-1.46%
1998-07-07	0	1.370	-	1.370	1.370	1.370	30,000	41,100	1.3700	2.240	-	2.240	2.240	2.240	18,351	2.2397	-0.72%
1998-07-06	0	1.380	-	1.380	-	-	0	0	-	2.256	-	2.256	-	-	0	-	0.00%
1998-07-03	0	1.380	-	-	-	-	0	0	-	2.256	-	-	-	-	0	-	0.00%
1998-07-02	0	1.380	-	1.380	-	-	0	0	-	2.256	-	2.256	-	-	0	-	0.00%
1998-06-30	0	1.380	-	1.380	-	-	0	0	-	2.256	-	2.256	-	-	0	-	0.00%
1998-06-29	0	1.380	-	1.380	-	-	0	0	-	2.256	-	2.256	-	-	0	-	0.00%
1998-06-26	0	1.380	-	1.380	-	-	0	0	-	2.256	-	2.256	-	-	0	-	-1.43%
1998-06-25	0	1.400	-	1.430	-	-	0	0	-	2.289	-	2.338	-	-	0	-	0.00%
1998-06-24	0	1.400	-	1.400	1.400	1.400	50,000	70,000	1.4000	2.289	-	2.289	2.289	2.289	30,584	2.2888	0.00%
1998-06-23	0	1.400	-	1.440	-	-	0	0	-	2.289	-	2.354	-	-	0	-	0.00%
1998-06-22	0	1.400	-	1.430	-	-	0	0	-	2.289	-	2.338	-	-	0	-	0.00%
1998-06-19	0	1.400	-	1.440	-	-	0	0	-	2.289	-	2.354	-	-	0	-	0.00%
1998-06-18	0	1.400	-	1.400	-	-	0	0	-	2.289	-	2.289	-	-	0	-	0.00%
1998-06-17	0	1.400	-	1.400	1.440	1.440	150,000	216,000	1.4400	2.289	-	2.289	2.354	2.354	91,753	2.3542	-3.45%
1998-06-16	0	1.450	-	-	-	-	0	0	-	2.371	-	-	-	-	0	-	0.00%
1998-06-15	0	1.450	-	1.450	-	-	0	0	-	2.371	-	2.371	-	-	0	-	0.00%
1998-06-12	0	1.450	-	-	-	-	0	0	-	2.371	-	-	-	-	0	-	0.00%
1998-06-11	0	1.450	-	1.450	-	-	0	0	-	2.371	-	2.371	-	-	0	-	0.00%
1998-06-10	0	1.450	-	-	-	-	0	0	-	2.371	-	-	-	-	0	-	0.00%
1998-06-09	0	1.450	-	-	-	-	0	0	-	2.371	-	-	-	-	0	-	0.00%
1998-06-08	0	1.450	-	1.450	1.450	1.450	40,000	58,000	1.4500	2.371	-	2.371	2.371	2.371	24,467	2.3705	0.00%
1998-06-05	0	1.450	-	1.450	-	-	0	0	-	2.371	-	2.371	-	-	0	-	0.00%
1998-06-04	0	1.450	-	1.450	-	-	0	0	-	2.371	-	2.371	-	-	0	-	0.00%
1998-06-03	0	1.450	1.450	-	-	-	220,000	303,600	1.3800	2.371	2.371	-	-	-	134,571	2.2561	2.11%
1998-06-02	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-06-01	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-29	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-28	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-27	0	1.420	-	-	-	-	3,520,000	4,998,400	1.4200	2.321	-	-	-	-	2,153,130	2.3215	0.00%
1998-05-26	0	1.420	-	-	-	-	4,170,000	5,921,400	1.4200	2.321	-	-	-	-	2,550,725	2.3215	0.00%
1998-05-25	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-22	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-21	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-20	0	1.420	-	-	-	-	0	0	-	2.321	-	-	-	-	0	-	0.00%
1998-05-19	0	1.420	-	1.420	-	-	0	0	-	2.321	-	2.321	-	-	0	-	0.00%
1998-05-18	0	1.420	-	1.450	1.420	1.420	1,014,000	1,439,880	1.4200	2.321	-	2.371	2.321	2.321	620,248	2.3215	-2.07%
1998-05-15	0	1.450	1.450	-	-	-	0	0	-	2.371	2.371	-	-	-	0	-	1.40%
1998-05-14	0	1.430	1.430	1.450	-	-	0	0	-	2.338	2.338	2.371	-	-	0	-	2.14%
1998-05-13	0	1.400	-	-	-	-	0	0	-	2.289	-	-	-	-	0	-	0.00%
1998-05-12	0	1.400	-	1.450	-	-	0	0	-	2.289	-	2.371	-	-	0	-	0.00%
1998-05-11	0	1.400	1.400	1.450	1.350	1.450	36,000	51,000	1.4167	2.289	2.289	2.371	2.207	2.371	22,021	2.3160	-5.41%
1998-05-08	0	1.480	1.480	-	1.480	1.480	70,000	103,600	1.4800	2.420	2.420	-	2.420	2.420	42,818	2.4195	0.68%
1998-05-07	0	1.470	-	-	-	-	0	0	-	2.403	-	-	-	-	0	-	0.00%
1998-05-06	0	1.470	-	1.480	-	-	0	0	-	2.403	-	2.420	-	-	0	-	0.00%
1998-05-05	0	1.470	-	1.480	-	-	0	0	-	2.403	-	2.420	-	-	0	-	0.00%
1998-05-04	0	1.470	1.470	1.480	1.470	1.480	52,000	76,760	1.4762	2.403	2.403	2.420	2.403	2.420	31,808	2.4133	-0.68%
1998-05-01	0	1.480	1.470	1.490	1.470	1.480	140,000	206,000	1.4714	2.420	2.403	2.436	2.403	2.420	85,636	2.4055	1.37%
1998-04-30	0	1.460	1.460	1.500	1.460	1.460	50,000	73,000	1.4600	2.387	2.387	2.452	2.387	2.387	30,584	2.3869	-1.35%
1998-04-29	0	1.480	1.460	1.490	1.460	1.480	230,000	336,400	1.4626	2.420	2.387	2.436	2.387	2.420	140,687	2.3911	0.00%
1998-04-28	0	1.480	1.460	-	1.480	1.480	30,000	44,400	1.4800	2.420	2.387	-	2.420	2.420	18,351	2.4195	-1.33%
1998-04-27	0	1.500	1.480	1.500	1.480	1.500	370,000	548,900	1.4835	2.452	2.420	2.452	2.420	2.452	226,323	2.4253	0.67%
1998-04-24	0	1.490	1.490	1.500	1.460	1.490	1,710,000	2,519,900	1.4736	2.436	2.436	2.452	2.387	2.436	1,045,981	2.4091	-0.67%
1998-04-23	0	1.500	-	-	-	-	0	0	-	2.452	-	-	-	-	0	-	0.00%
1998-04-22	0	1.500	-	-	-	-	0	0	-	2.452	-	-	-	-	0	-	0.00%
1998-04-21	0	1.500	-	1.500	-	-	0	0	-	2.452	-	2.452	-	-	0	-	0.00%
1998-04-20	0	1.500	-	1.500	-	-	0	0	-	2.452	-	2.452	-	-	0	-	0.00%
1998-04-17	0	1.500	1.460	1.500	-	-	0	0	-	2.452	2.387	2.452	-	-	0	-	-2.60%
1998-04-16	0	1.540	1.540	1.570	1.540	1.550	14,000	21,620	1.5443	2.518	2.518	2.567	2.518	2.534	8,564	2.5246	0.65%
1998-04-15	0	1.530	1.520	-	-	-	0	0	-	2.501	2.485	-	-	-	0	-	0.00%
1998-04-14	0	1.530	1.510	-	-	-	0	0	-	2.501	2.469	-	-	-	0	-	0.00%
1998-04-09	0	1.530	1.520	1.550	-	-	0	0	-	2.501	2.485	2.534	-	-	0	-	0.00%
1998-04-08	0	1.530	1.520	1.570	-	-	0	0	-	2.501	2.485	2.567	-	-	0	-	0.00%
1998-04-07	0	1.530	1.530	1.550	1.530	1.530	50,000	76,500	1.5300	2.501	2.501	2.534	2.501	2.501	30,584	2.5013	-0.65%
1998-04-03	0	1.540	1.520	1.540	1.520	1.550	1,106,000	1,699,660	1.5368	2.518	2.485	2.518	2.485	2.534	676,523	2.5123	0.65%
1998-04-02	0	1.530	1.530	1.540	1.530	1.550	94,000	145,160	1.5443	2.501	2.501	2.518	2.501	2.534	57,498	2.5246	-1.29%
1998-04-01	0	1.550	1.540	1.550	1.500	1.550	620,000	950,560	1.5332	2.534	2.518	2.534	2.452	2.534	379,244	2.5065	4.03%
1998-03-31	0	1.490	1.490	1.540	1.490	1.530	122,000	183,280	1.5023	2.436	2.436	2.518	2.436	2.501	74,626	2.4560	-0.67%
1998-03-30	0	1.500	1.500	-	1.500	1.500	132,000	198,000	1.5000	2.452	2.452	-	2.452	2.452	80,742	2.4522	0.00%
1998-03-27	0	1.500	1.490	1.500	1.490	1.510	380,000	572,800	1.5074	2.452	2.436	2.452	2.436	2.469	232,440	2.4643	0.00%
1998-03-26	0	1.500	1.480	1.520	1.480	1.500	90,000	134,300	1.4922	2.452	2.420	2.485	2.420	2.452	55,052	2.4395	0.00%
1998-03-25	0	1.500	1.500	1.520	1.490	1.500	56,000	83,740	1.4954	2.452	2.452	2.485	2.436	2.452	34,254	2.4447	-2.60%
1998-03-24	0	1.540	-	1.560	-	-	0	0	-	2.518	-	2.550	-	-	0	-	0.00%
1998-03-23	0	1.540	1.520	1.540	1.530	1.560	150,000	230,960	1.5397	2.518	2.485	2.518	2.501	2.550	91,753	2.5172	-1.28%
1998-03-20	0	1.560	1.560	1.570	1.530	1.580	448,000	695,020	1.5514	2.550	2.550	2.567	2.501	2.583	274,035	2.5362	1.96%
1998-03-19	0	1.530	1.520	1.530	1.480	1.540	208,000	311,840	1.4992	2.501	2.485	2.501	2.420	2.518	127,230	2.4510	4.08%
1998-03-18	0	1.470	1.470	1.510	1.470	1.520	500,000	749,120	1.4982	2.403	2.403	2.469	2.403	2.485	305,842	2.4494	-0.68%
1998-03-17	0	1.480	1.400	1.480	1.400	1.500	46,000	67,700	1.4717	2.420	2.289	2.420	2.289	2.452	28,137	2.4060	-1.33%
1998-03-16	0	1.500	-	1.500	-	-	0	0	-	2.452	-	2.452	-	-	0	-	-1.96%
1998-03-13	0	1.530	-	1.530	-	-	0	0	-	2.501	-	2.501	-	-	0	-	-0.65%
1998-03-12	0	1.540	-	1.560	-	-	0	0	-	2.518	-	2.550	-	-	0	-	0.00%
1998-03-11	0	1.540	1.530	1.550	1.530	1.540	54,000	83,120	1.5393	2.518	2.501	2.534	2.501	2.518	33,031	2.5164	0.65%
1998-03-10	0	1.530	1.520	1.570	1.530	1.540	70,000	107,400	1.5343	2.501	2.485	2.567	2.501	2.518	42,818	2.5083	0.00%
1998-03-09	0	1.530	1.520	1.560	1.530	1.530	20,000	30,600	1.5300	2.501	2.485	2.550	2.501	2.501	12,234	2.5013	0.66%
1998-03-06	0	1.520	1.510	1.540	1.490	1.520	550,000	825,000	1.5000	2.485	2.469	2.518	2.436	2.485	336,427	2.4522	-1.94%
1998-03-05	0	1.550	-	1.580	1.540	1.580	168,000	261,380	1.5558	2.534	-	2.583	2.518	2.583	102,763	2.5435	-1.90%
1998-03-04	0	1.580	1.580	1.600	1.570	1.590	138,000	218,120	1.5806	2.583	2.583	2.616	2.567	2.599	84,412	2.5840	-1.25%
1998-03-03	0	1.600	1.580	1.600	1.570	1.600	310,000	489,900	1.5803	2.616	2.583	2.616	2.567	2.616	189,622	2.5836	2.56%
1998-03-02	0	1.560	1.560	1.610	1.550	1.580	218,000	340,380	1.5614	2.550	2.550	2.632	2.534	2.583	133,347	2.5526	0.65%
1998-02-27	0	1.550	1.550	1.590	1.550	1.590	100,000	157,180	1.5718	2.534	2.534	2.599	2.534	2.599	61,168	2.5696	-3.13%
1998-02-26	0	1.600	1.590	1.610	1.550	1.600	784,000	1,230,920	1.5701	2.616	2.599	2.632	2.534	2.616	479,561	2.5668	1.27%
1998-02-25	0	1.580	1.580	1.590	1.580	1.610	250,000	397,400	1.5896	2.583	2.583	2.599	2.583	2.632	152,921	2.5987	-0.63%
1998-02-24	0	1.590	1.580	1.590	1.560	1.610	924,000	1,464,400	1.5848	2.599	2.583	2.599	2.550	2.632	565,197	2.5910	-1.24%
1998-02-23	0	1.610	1.610	1.620	1.600	1.630	370,000	596,440	1.6120	2.632	2.632	2.648	2.616	2.665	226,323	2.6353	0.62%
1998-02-20	0	1.600	1.590	1.600	1.580	1.630	770,000	1,231,540	1.5994	2.616	2.599	2.616	2.583	2.665	470,997	2.6148	-1.23%
1998-02-19	0	1.620	1.620	1.630	1.620	1.630	382,000	619,340	1.6213	2.648	2.648	2.665	2.648	2.665	233,664	2.6506	0.62%
1998-02-18	0	1.610	1.620	1.630	1.590	1.640	556,000	899,920	1.6186	2.632	2.648	2.665	2.599	2.681	340,097	2.6461	0.62%
1998-02-17	0	1.600	1.590	1.610	1.570	1.610	2,226,000	3,530,940	1.5862	2.616	2.599	2.632	2.567	2.632	1,361,610	2.5932	2.56%
1998-02-16	0	1.560	1.550	1.560	1.530	1.570	1,074,000	1,665,780	1.5510	2.550	2.534	2.550	2.501	2.567	656,949	2.5356	1.96%
1998-02-13	0	1.530	1.530	1.560	1.520	1.550	796,000	1,218,200	1.5304	2.501	2.501	2.550	2.485	2.534	486,901	2.5019	-2.55%
1998-02-12	0	1.570	1.550	1.570	1.550	1.610	2,870,000	4,514,200	1.5729	2.567	2.534	2.567	2.534	2.632	1,755,535	2.5714	1.29%
1998-02-11	0	1.550	1.550	1.570	1.480	1.560	3,678,000	5,662,160	1.5395	2.534	2.534	2.567	2.420	2.550	2,249,776	2.5168	5.44%
1998-02-10	0	1.470	1.460	1.480	1.410	1.480	2,040,000	2,928,300	1.4354	2.403	2.387	2.420	2.305	2.420	1,247,837	2.3467	0.68%
1998-02-09	0	1.460	1.460	1.470	1.430	1.470	3,368,000	4,896,960	1.4540	2.387	2.387	2.403	2.338	2.403	2,060,154	2.3770	3.55%
1998-02-06	0	1.410	1.400	1.410	1.350	1.420	5,348,000	7,395,460	1.3828	2.305	2.289	2.305	2.207	2.321	3,271,289	2.2607	5.22%
1998-02-05	0	1.340	1.310	1.340	1.210	1.350	5,188,000	6,700,900	1.2916	2.191	2.142	2.191	1.978	2.207	3,173,420	2.1116	11.67%
1998-02-04	0	1.200	1.190	1.210	1.140	1.240	3,384,000	3,976,700	1.1751	1.962	1.945	1.978	1.864	2.027	2,069,941	1.9212	4.35%
1998-02-03	0	1.150	1.140	1.150	1.100	1.160	3,016,000	3,406,280	1.1294	1.880	1.864	1.880	1.798	1.896	1,844,841	1.8464	1.77%
1998-02-02	0	1.130	1.130	1.140	1.000	1.140	2,932,000	3,179,940	1.0846	1.847	1.847	1.864	1.635	1.864	1,793,459	1.7731	18.95%
1998-01-27	0	0.950	0.910	0.990	0.770	0.950	2,924,000	2,613,660	0.8939	1.553	1.488	1.618	1.259	1.553	1,788,566	1.4613	10.47%
1998-01-26	0	0.860	-	0.860	0.840	0.900	430,000	367,260	0.8541	1.406	-	1.406	1.373	1.471	263,024	1.3963	0.00%
1998-01-23	0	0.860	-	0.870	0.860	0.860	150,000	129,000	0.8600	1.406	-	1.422	1.406	1.406	91,753	1.4060	0.00%
1998-01-22	0	0.860	-	0.870	0.860	0.900	280,000	247,360	0.8834	1.406	-	1.422	1.406	1.471	171,272	1.4443	-3.37%
1998-01-21	0	0.890	0.830	-	0.830	0.890	2,576,000	2,233,580	0.8671	1.455	1.357	-	1.357	1.455	1,575,700	1.4175	-1.11%
1998-01-20	0	0.900	0.870	0.900	0.870	1.000	2,620,000	2,450,960	0.9355	1.471	1.422	1.471	1.422	1.635	1,602,614	1.5294	-2.17%
1998-01-19	0	0.920	0.860	0.960	0.860	0.960	2,430,000	2,199,540	0.9052	1.504	1.406	1.569	1.406	1.569	1,486,394	1.4798	-4.17%
1998-01-16	0	0.960	-	0.960	0.940	1.000	30,000	29,180	0.9727	1.569	-	1.569	1.537	1.635	18,351	1.5901	-4.95%
1998-01-15	0	1.010	-	1.010	-	-	0	0	-	1.651	-	1.651	-	-	0	-	-8.18%
1998-01-14	0	1.100	-	1.100	1.090	1.200	152,000	168,500	1.1086	1.798	-	1.798	1.782	1.962	92,976	1.8123	-7.56%
1998-01-13	0	1.190	-	1.190	1.000	1.290	222,000	248,800	1.1207	1.945	-	1.945	1.635	2.109	135,794	1.8322	-4.80%
1998-01-12	0	1.250	-	1.280	1.250	1.490	130,000	167,600	1.2892	2.044	-	2.093	2.044	2.436	79,519	2.1077	-16.67%
1998-01-09	0	1.500	-	1.500	-	-	0	0	-	2.452	-	2.452	-	-	0	-	0.00%
1998-01-08	0	1.500	-	1.550	1.500	1.620	132,000	204,500	1.5492	2.452	-	2.534	2.452	2.648	80,742	2.5327	-7.41%
1998-01-07	0	1.620	-	1.620	1.600	1.640	796,000	1,293,540	1.6251	2.648	-	2.648	2.616	2.681	486,901	2.6567	-1.82%
1998-01-06	0	1.650	1.640	1.660	1.640	1.670	256,000	425,740	1.6630	2.697	2.681	2.714	2.681	2.730	156,591	2.7188	-1.20%
1998-01-05	0	1.670	1.660	1.690	1.670	1.700	980,000	1,653,200	1.6869	2.730	2.714	2.763	2.730	2.779	599,451	2.7579	-2.34%
1998-01-02	0	1.710	1.700	1.730	1.690	1.740	54,000	92,660	1.7159	2.796	2.779	2.828	2.763	2.845	33,031	2.8052	-1.16%
1997-12-31	0	1.730	1.710	1.730	1.720	1.760	1,616,000	2,808,000	1.7376	2.828	2.796	2.828	2.812	2.877	988,482	2.8407	-2.26%
1997-12-30	0	1.770	1.770	1.790	1.700	1.780	1,954,000	3,384,560	1.7321	2.894	2.894	2.926	2.779	2.910	1,195,232	2.8317	5.36%
1997-12-29	0	1.690	1.670	1.700	1.670	1.690	272,000	455,760	1.6756	2.747	2.714	2.763	2.714	2.747	167,369	2.7231	1.81%
1997-12-24	0	1.660	1.650	1.670	1.650	1.670	84,000	139,700	1.6631	2.698	2.682	2.714	2.682	2.714	51,687	2.7028	0.00%
1997-12-23	0	1.660	1.660	1.670	1.630	1.660	652,000	1,070,400	1.6417	2.698	2.698	2.714	2.649	2.698	401,192	2.6680	1.84%
1997-12-22	0	1.630	1.640	1.650	1.610	1.660	2,570,000	4,200,380	1.6344	2.649	2.665	2.682	2.617	2.698	1,581,387	2.6561	-2.98%
1997-12-19	0	1.680	1.660	1.690	1.640	1.750	1,432,000	2,410,060	1.6830	2.730	2.698	2.747	2.665	2.844	881,146	2.7351	-6.15%
1997-12-18	0	1.790	1.780	1.790	1.780	1.800	304,000	544,520	1.7912	2.909	2.893	2.909	2.893	2.925	187,059	2.9110	1.13%
1997-12-17	0	1.770	1.760	1.770	1.760	1.780	932,000	1,650,620	1.7711	2.877	2.860	2.877	2.860	2.893	573,483	2.8782	0.00%
1997-12-16	0	1.770	1.770	1.780	1.750	1.810	578,000	1,033,400	1.7879	2.877	2.877	2.893	2.844	2.942	355,658	2.9056	-2.21%
1997-12-15	0	1.810	1.810	1.820	1.800	1.820	642,000	1,163,720	1.8126	2.942	2.942	2.958	2.925	2.958	395,039	2.9458	0.00%
1997-12-12	0	1.810	1.800	1.820	1.790	1.810	252,000	454,600	1.8040	2.942	2.925	2.958	2.909	2.942	155,062	2.9317	1.69%
1997-12-11	0	1.780	1.780	1.800	1.760	1.790	1,754,000	3,110,060	1.7731	2.893	2.893	2.925	2.860	2.909	1,079,281	2.8816	-1.66%
1997-12-10	0	1.810	1.800	1.820	1.810	1.860	1,266,000	2,322,160	1.8342	2.942	2.925	2.958	2.942	3.023	779,002	2.9809	-0.55%
1997-12-09	0	1.820	1.820	1.840	1.800	1.850	2,388,000	4,344,360	1.8192	2.958	2.958	2.990	2.925	3.007	1,469,398	2.9566	0.00%
1997-12-08	0	1.820	1.820	1.830	1.790	1.840	3,328,000	6,012,520	1.8066	2.958	2.958	2.974	2.909	2.990	2,047,804	2.9361	1.11%
1997-12-05	0	1.800	1.800	1.810	1.780	1.820	4,378,000	7,909,860	1.8067	2.925	2.925	2.942	2.893	2.958	2,693,896	2.9362	1.69%
1997-12-04	0	1.770	1.770	1.780	1.740	1.770	764,000	1,338,700	1.7522	2.877	2.877	2.893	2.828	2.877	470,109	2.8476	1.72%
1997-12-03	0	1.740	1.730	1.740	1.720	1.740	682,000	1,181,740	1.7328	2.828	2.812	2.828	2.795	2.828	419,652	2.8160	0.58%
1997-12-02	0	1.730	1.730	1.740	1.720	1.750	3,896,000	6,749,300	1.7324	2.812	2.812	2.828	2.795	2.844	2,397,309	2.8154	1.17%
1997-12-01	0	1.710	1.700	1.710	1.690	1.710	1,786,000	3,024,920	1.6937	2.779	2.763	2.779	2.747	2.779	1,098,972	2.7525	3.01%
1997-11-28	0	1.660	1.650	1.670	1.640	1.680	924,000	1,537,480	1.6639	2.698	2.682	2.714	2.665	2.730	568,561	2.7042	0.00%
1997-11-27	0	1.660	1.650	1.660	1.630	1.670	5,566,000	9,240,160	1.6601	2.698	2.682	2.698	2.649	2.714	3,424,902	2.6979	0.61%
1997-11-26	0	1.650	1.640	1.660	1.640	1.690	9,936,000	16,537,800	1.6644	2.682	2.665	2.698	2.665	2.747	6,113,875	2.7050	0.00%
1997-11-25	0	1.650	1.640	1.660	1.620	1.690	12,380,000	20,459,520	1.6526	2.682	2.665	2.698	2.633	2.747	7,617,731	2.6858	-2.94%
1997-11-24	0	1.700	1.690	1.700	1.680	1.800	11,478,000	19,601,100	1.7077	2.763	2.747	2.763	2.730	2.925	7,062,707	2.7753	0.59%
1997-11-21	0	1.690	1.680	1.690	1.630	1.720	25,472,000	42,764,520	1.6789	2.747	2.730	2.747	2.649	2.795	15,673,574	2.7284	3.05%
1997-11-20	0	1.640	1.630	1.640	1.620	1.670	16,286,000	26,641,660	1.6359	2.665	2.649	2.665	2.633	2.714	10,021,193	2.6585	-0.61%
1997-11-19	0	1.650	1.620	1.650	1.570	1.650	3,082,000	4,987,200	1.6182	2.682	2.633	2.682	2.551	2.682	1,896,434	2.6298	5.10%
1997-11-18	0	1.570	1.550	1.570	1.550	1.580	5,008,000	7,838,420	1.5652	2.551	2.519	2.551	2.519	2.568	3,081,551	2.5437	1.29%
1997-11-17	0	1.550	1.550	1.570	1.530	1.580	4,966,000	7,706,200	1.5518	2.519	2.519	2.551	2.486	2.568	3,055,707	2.5219	3.33%
1997-11-14	0	1.500	1.490	1.500	1.430	1.510	1,372,000	2,051,640	1.4954	2.438	2.421	2.438	2.324	2.454	844,227	2.4302	4.17%
1997-11-13	0	1.440	1.440	1.450	1.410	1.440	228,000	325,160	1.4261	2.340	2.340	2.356	2.291	2.340	140,294	2.3177	-0.69%
1997-11-12	0	1.450	-	1.450	1.470	1.500	818,000	1,217,560	1.4885	2.356	-	2.356	2.389	2.438	503,336	2.4190	-3.97%
1997-11-11	0	1.510	1.480	1.520	1.470	1.520	930,000	1,395,100	1.5001	2.454	2.405	2.470	2.389	2.470	572,253	2.4379	2.03%
1997-11-10	0	1.480	1.470	1.500	1.460	1.500	994,000	1,469,460	1.4783	2.405	2.389	2.438	2.373	2.438	611,634	2.4025	-3.90%
1997-11-07	0	1.540	1.540	1.550	1.410	1.570	3,598,000	5,385,580	1.4968	2.503	2.503	2.519	2.291	2.551	2,213,942	2.4326	-1.91%
1997-11-06	0	1.570	1.570	1.600	1.560	1.640	3,622,000	5,785,320	1.5973	2.551	2.551	2.600	2.535	2.665	2,228,709	2.5958	1.29%
1997-11-05	0	1.550	1.540	1.550	1.510	1.580	2,252,000	3,495,100	1.5520	2.519	2.503	2.519	2.454	2.568	1,385,713	2.5222	2.65%
1997-11-04	0	1.510	1.510	1.530	1.500	1.600	11,062,000	16,878,560	1.5258	2.454	2.454	2.486	2.438	2.600	6,806,732	2.4797	-0.66%
1997-11-03	0	1.520	1.510	1.520	1.400	1.550	10,114,000	15,131,940	1.4961	2.470	2.454	2.470	2.275	2.519	6,223,403	2.4315	9.35%
1997-10-31	0	1.390	1.390	1.400	1.270	1.420	6,904,000	9,326,120	1.3508	2.259	2.259	2.275	2.064	2.308	4,248,208	2.1953	12.10%
1997-10-30	0	1.240	1.240	1.250	1.180	1.270	5,910,000	7,270,600	1.2302	2.015	2.015	2.031	1.918	2.064	3,636,574	1.9993	2.48%
1997-10-29	0	1.210	1.190	1.210	1.030	1.230	4,962,000	5,814,100	1.1717	1.966	1.934	1.966	1.674	1.999	3,053,246	1.9042	19.80%
1997-10-28	0	1.010	-	1.040	1.010	1.100	596,000	628,720	1.0549	1.641	-	1.690	1.641	1.788	366,734	1.7144	-11.40%
1997-10-27	0	1.140	1.060	1.150	1.140	1.280	1,186,000	1,449,480	1.2222	1.853	1.723	1.869	1.853	2.080	729,776	1.9862	-5.00%
1997-10-24	0	1.200	1.230	1.240	1.020	1.230	3,828,000	4,112,500	1.0743	1.950	1.999	2.015	1.658	1.999	2,355,466	1.7459	15.38%
1997-10-23	0	1.040	1.040	1.070	1.040	1.250	11,128,000	13,216,880	1.1877	1.690	1.690	1.739	1.690	2.031	6,847,343	1.9302	-19.38%
1997-10-22	0	1.290	1.290	1.300	1.280	1.360	16,914,000	22,068,440	1.3047	2.096	2.096	2.113	2.080	2.210	10,407,618	2.1204	-4.44%
1997-10-21	0	1.350	1.310	1.350	1.160	1.350	13,956,000	17,318,240	1.2409	2.194	2.129	2.194	1.885	2.194	8,587,484	2.0167	19.47%
1997-10-20	0	1.130	1.130	1.140	1.030	1.170	19,160,000	21,036,960	1.0980	1.836	1.836	1.853	1.674	1.901	11,789,639	1.7844	4.63%
1997-10-17	0	1.080	1.080	1.090	1.020	1.100	14,592,000	15,361,520	1.0527	1.755	1.755	1.771	1.658	1.788	8,978,831	1.7109	3.85%
1997-10-16	0	1.040	1.030	1.040	0.810	1.050	43,912,000	42,742,640	0.9734	1.690	1.674	1.690	1.316	1.706	27,020,179	1.5819

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---