China Electronics Huada Technology Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00085	1997-07-25			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
2026-03-05	0	1.260	1.250	1.260	1.240	1.270	2,152,000	2,695,920	1.2528	1.260	1.250	1.260	1.240	1.270	2,152,000	1.2528	0.80%
2026-03-04	0	1.250	1.250	1.260	1.240	1.290	6,482,000	8,182,860	1.2624	1.250	1.250	1.260	1.240	1.290	6,482,000	1.2624	-3.85%
2026-03-03	0	1.300	1.280	1.300	1.280	1.320	3,388,000	4,382,120	1.2934	1.300	1.280	1.300	1.280	1.320	3,388,000	1.2934	-0.76%
2026-03-02	0	1.310	1.300	1.310	1.290	1.340	2,904,000	3,793,500	1.3063	1.310	1.300	1.310	1.290	1.340	2,904,000	1.3063	-2.96%
2026-02-27	0	1.350	1.330	1.350	1.320	1.350	1,778,000	2,370,990	1.3335	1.350	1.330	1.350	1.320	1.350	1,778,000	1.3335	1.50%
2026-02-26	0	1.330	1.330	1.340	1.330	1.360	736,000	990,120	1.3453	1.330	1.330	1.340	1.330	1.360	736,000	1.3453	-2.21%
2026-02-25	0	1.360	1.350	1.360	1.350	1.370	1,642,000	2,236,360	1.3620	1.360	1.350	1.360	1.350	1.370	1,642,000	1.3620	0.74%
2026-02-24	0	1.350	1.350	1.360	1.330	1.360	990,000	1,331,300	1.3447	1.350	1.350	1.360	1.330	1.360	990,000	1.3447	-0.74%
2026-02-23	0	1.360	1.340	1.360	1.330	1.360	1,582,100	2,122,842	1.3418	1.360	1.340	1.360	1.330	1.360	1,582,100	1.3418	3.03%
2026-02-20	0	1.320	1.310	1.320	1.300	1.320	646,000	846,020	1.3096	1.320	1.310	1.320	1.300	1.320	646,000	1.3096	0.00%
2026-02-16	0	1.320	1.320	1.330	1.310	1.330	300,000	395,490	1.3183	1.320	1.320	1.330	1.310	1.330	300,000	1.3183	-1.49%
2026-02-13	0	1.340	1.320	1.340	1.320	1.340	1,222,000	1,622,400	1.3277	1.340	1.320	1.340	1.320	1.340	1,222,000	1.3277	0.00%
2026-02-12	0	1.340	1.340	1.350	1.330	1.350	5,558,000	7,449,240	1.3403	1.340	1.340	1.350	1.330	1.350	5,558,000	1.3403	0.00%
2026-02-11	0	1.340	1.340	1.350	1.340	1.370	1,203,994	1,635,091	1.3581	1.340	1.340	1.350	1.340	1.370	1,203,994	1.3581	-1.47%
2026-02-10	0	1.360	1.350	1.360	1.340	1.370	742,000	1,007,078	1.3572	1.360	1.350	1.360	1.340	1.370	742,000	1.3572	1.49%
2026-02-09	0	1.340	1.340	1.360	1.310	1.370	3,476,000	4,697,540	1.3514	1.340	1.340	1.360	1.310	1.370	3,476,000	1.3514	3.08%
2026-02-06	0	1.300	1.300	1.320	1.290	1.320	1,332,000	1,739,920	1.3062	1.300	1.300	1.320	1.290	1.320	1,332,000	1.3062	-1.52%
2026-02-05	0	1.320	1.300	1.320	1.290	1.320	2,506,000	3,255,150	1.2989	1.320	1.300	1.320	1.290	1.320	2,506,000	1.2989	0.76%
2026-02-04	0	1.310	1.310	1.330	1.310	1.330	1,142,000	1,501,810	1.3151	1.310	1.310	1.330	1.310	1.330	1,142,000	1.3151	-0.76%
2026-02-03	0	1.320	1.320	1.340	1.300	1.340	2,164,000	2,855,200	1.3194	1.320	1.320	1.340	1.300	1.340	2,164,000	1.3194	0.00%
2026-02-02	0	1.320	1.320	1.330	1.310	1.360	3,463,994	4,603,222	1.3289	1.320	1.320	1.330	1.310	1.360	3,463,994	1.3289	-2.94%
2026-01-30	0	1.360	1.360	1.370	1.350	1.370	2,262,000	3,083,940	1.3634	1.360	1.360	1.370	1.350	1.370	2,262,000	1.3634	-1.45%
2026-01-29	0	1.380	1.380	1.390	1.370	1.400	1,893,000	2,620,630	1.3844	1.380	1.380	1.390	1.370	1.400	1,893,000	1.3844	-1.43%
2026-01-28	0	1.400	1.400	1.420	1.370	1.430	2,098,000	2,960,900	1.4113	1.400	1.400	1.420	1.370	1.430	2,098,000	1.4113	1.45%
2026-01-27	0	1.380	1.380	1.390	1.370	1.410	1,468,000	2,034,080	1.3856	1.380	1.380	1.390	1.370	1.410	1,468,000	1.3856	-0.72%
2026-01-26	0	1.390	1.390	1.400	1.370	1.410	1,756,250	2,432,720	1.3852	1.390	1.390	1.400	1.370	1.410	1,756,250	1.3852	-0.71%
2026-01-23	0	1.400	1.400	1.420	1.380	1.440	2,424,156	3,395,262	1.4006	1.400	1.400	1.420	1.380	1.440	2,424,156	1.4006	1.45%
2026-01-22	0	1.380	1.380	1.390	1.380	1.400	1,088,000	1,514,120	1.3917	1.380	1.380	1.390	1.380	1.400	1,088,000	1.3917	-0.72%
2026-01-21	0	1.390	1.390	1.410	1.370	1.410	1,753,800	2,440,228	1.3914	1.390	1.390	1.410	1.370	1.410	1,753,800	1.3914	0.72%
2026-01-20	0	1.380	1.380	1.400	1.370	1.410	2,146,000	2,974,240	1.3859	1.380	1.380	1.400	1.370	1.410	2,146,000	1.3859	-2.13%
2026-01-19	0	1.410	1.410	1.420	1.400	1.480	1,556,000	2,219,000	1.4261	1.410	1.410	1.420	1.400	1.480	1,556,000	1.4261	-2.76%
2026-01-16	0	1.450	1.450	1.460	1.430	1.460	1,282,000	1,851,340	1.4441	1.450	1.450	1.460	1.430	1.460	1,282,000	1.4441	1.40%
2026-01-15	0	1.430	1.430	1.440	1.400	1.450	2,530,000	3,594,600	1.4208	1.430	1.430	1.440	1.400	1.450	2,530,000	1.4208	-2.05%
2026-01-14	0	1.460	1.460	1.470	1.440	1.490	2,484,000	3,644,420	1.4672	1.460	1.460	1.470	1.440	1.490	2,484,000	1.4672	0.69%
2026-01-13	0	1.450	1.450	1.460	1.450	1.520	4,212,000	6,202,500	1.4726	1.450	1.450	1.460	1.450	1.520	4,212,000	1.4726	-2.68%
2026-01-12	0	1.490	1.490	1.500	1.380	1.540	9,692,000	14,086,780	1.4534	1.490	1.490	1.500	1.380	1.540	9,692,000	1.4534	7.97%
2026-01-09	0	1.380	1.380	1.400	1.380	1.420	2,196,000	3,072,860	1.3993	1.380	1.380	1.400	1.380	1.420	2,196,000	1.3993	-1.43%
2026-01-08	0	1.400	1.400	1.410	1.390	1.410	1,826,000	2,559,980	1.4020	1.400	1.400	1.410	1.390	1.410	1,826,000	1.4020	0.00%
2026-01-07	0	1.400	1.400	1.420	1.380	1.430	2,170,000	3,039,920	1.4009	1.400	1.400	1.420	1.380	1.430	2,170,000	1.4009	0.00%
2026-01-06	0	1.400	1.400	1.410	1.390	1.430	3,464,000	4,875,200	1.4074	1.400	1.400	1.410	1.390	1.430	3,464,000	1.4074	0.72%
2026-01-05	0	1.390	1.390	1.400	1.350	1.400	3,832,300	5,284,214	1.3789	1.390	1.390	1.400	1.350	1.400	3,832,300	1.3789	2.96%
2026-01-02	0	1.350	1.350	1.360	1.290	1.370	5,254,000	7,099,130	1.3512	1.350	1.350	1.360	1.290	1.370	5,254,000	1.3512	4.65%
2025-12-31	0	1.290	1.290	1.300	1.280	1.310	1,748,000	2,269,680	1.2984	1.290	1.290	1.300	1.280	1.310	1,748,000	1.2984	0.00%
2025-12-30	0	1.290	1.280	1.290	1.280	1.290	1,339,831	1,721,810	1.2851	1.290	1.280	1.290	1.280	1.290	1,339,831	1.2851	0.78%
2025-12-29	0	1.280	1.270	1.280	1.270	1.310	2,450,000	3,165,400	1.2920	1.280	1.270	1.280	1.270	1.310	2,450,000	1.2920	-0.78%
2025-12-24	0	1.290	1.280	1.300	1.280	1.300	612,000	786,860	1.2857	1.290	1.280	1.300	1.280	1.300	612,000	1.2857	0.00%
2025-12-23	0	1.290	1.290	1.300	1.270	1.300	1,108,000	1,425,980	1.2870	1.290	1.290	1.300	1.270	1.300	1,108,000	1.2870	-1.53%
2025-12-22	0	1.310	1.290	1.310	1.280	1.310	1,706,000	2,202,640	1.2911	1.310	1.290	1.310	1.280	1.310	1,706,000	1.2911	1.55%
2025-12-19	0	1.290	1.280	1.290	1.260	1.290	1,246,000	1,597,140	1.2818	1.290	1.280	1.290	1.260	1.290	1,246,000	1.2818	2.38%
2025-12-18	0	1.260	1.260	1.280	1.260	1.290	1,336,000	1,702,300	1.2742	1.260	1.260	1.280	1.260	1.290	1,336,000	1.2742	-2.33%
2025-12-17	0	1.290	1.280	1.290	1.280	1.290	1,018,000	1,305,810	1.2827	1.290	1.280	1.290	1.280	1.290	1,018,000	1.2827	0.78%
2025-12-16	0	1.280	1.280	1.290	1.270	1.300	2,656,000	3,407,260	1.2829	1.280	1.280	1.290	1.270	1.300	2,656,000	1.2829	-3.03%
2025-12-15	0	1.320	1.300	1.320	1.300	1.320	1,386,000	1,810,140	1.3060	1.320	1.300	1.320	1.300	1.320	1,386,000	1.3060	0.76%
2025-12-12	0	1.310	1.310	1.320	1.300	1.320	1,998,000	2,614,660	1.3086	1.310	1.310	1.320	1.300	1.320	1,998,000	1.3086	0.00%
2025-12-11	0	1.310	1.310	1.320	1.310	1.350	2,237,825	2,961,934	1.3236	1.310	1.310	1.320	1.310	1.350	2,237,825	1.3236	-1.50%
2025-12-10	0	1.330	1.330	1.340	1.320	1.340	1,514,000	2,003,740	1.3235	1.330	1.330	1.340	1.320	1.340	1,514,000	1.3235	-0.75%
2025-12-09	0	1.340	1.320	1.340	1.320	1.350	1,588,000	2,114,120	1.3313	1.340	1.320	1.340	1.320	1.350	1,588,000	1.3313	-1.47%
2025-12-08	0	1.360	1.350	1.360	1.340	1.360	1,584,000	2,130,740	1.3452	1.360	1.350	1.360	1.340	1.360	1,584,000	1.3452	1.49%
2025-12-05	0	1.340	1.340	1.350	1.320	1.360	1,070,000	1,435,060	1.3412	1.340	1.340	1.350	1.320	1.360	1,070,000	1.3412	-0.74%
2025-12-04	0	1.350	1.350	1.360	1.320	1.360	1,838,000	2,468,110	1.3428	1.350	1.350	1.360	1.320	1.360	1,838,000	1.3428	1.50%
2025-12-03	0	1.330	1.320	1.340	1.320	1.350	1,448,250	1,928,365	1.3315	1.330	1.320	1.340	1.320	1.350	1,448,250	1.3315	-0.75%
2025-12-02	0	1.340	1.330	1.340	1.330	1.350	1,006,000	1,351,040	1.3430	1.340	1.330	1.340	1.330	1.350	1,006,000	1.3430	-0.74%
2025-12-01	0	1.350	1.350	1.360	1.350	1.370	598,000	812,440	1.3586	1.350	1.350	1.360	1.350	1.370	598,000	1.3586	-0.74%
2025-11-28	0	1.360	1.350	1.360	1.330	1.360	1,010,000	1,357,440	1.3440	1.360	1.350	1.360	1.330	1.360	1,010,000	1.3440	1.49%
2025-11-27	0	1.340	1.340	1.350	1.340	1.370	1,216,000	1,651,860	1.3584	1.340	1.340	1.350	1.340	1.370	1,216,000	1.3584	0.00%
2025-11-26	0	1.340	1.340	1.350	1.320	1.360	1,462,000	1,960,480	1.3410	1.340	1.340	1.350	1.320	1.360	1,462,000	1.3410	0.75%
2025-11-25	0	1.330	1.320	1.330	1.320	1.340	1,830,000	2,438,960	1.3328	1.330	1.320	1.330	1.320	1.340	1,830,000	1.3328	0.76%
2025-11-24	0	1.320	1.320	1.340	1.300	1.330	3,034,000	3,999,460	1.3182	1.320	1.320	1.340	1.300	1.330	3,034,000	1.3182	0.00%
2025-11-21	0	1.320	1.310	1.320	1.310	1.360	4,140,000	5,521,260	1.3336	1.320	1.310	1.320	1.310	1.360	4,140,000	1.3336	-4.35%
2025-11-20	0	1.380	1.360	1.380	1.370	1.390	1,792,000	2,463,500	1.3747	1.380	1.360	1.380	1.370	1.390	1,792,000	1.3747	0.73%
2025-11-19	0	1.370	1.360	1.370	1.360	1.380	2,530,000	3,459,560	1.3674	1.370	1.360	1.370	1.360	1.380	2,530,000	1.3674	0.00%
2025-11-18	0	1.370	1.370	1.380	1.360	1.420	3,290,000	4,544,780	1.3814	1.370	1.370	1.380	1.360	1.420	3,290,000	1.3814	-3.52%
2025-11-17	0	1.420	1.410	1.420	1.400	1.430	4,648,000	6,549,740	1.4092	1.420	1.410	1.420	1.400	1.430	4,648,000	1.4092	0.71%
2025-11-14	0	1.410	1.400	1.410	1.410	1.450	3,112,000	4,418,280	1.4198	1.410	1.400	1.410	1.410	1.450	3,112,000	1.4198	-2.76%
2025-11-13	0	1.450	1.450	1.460	1.440	1.460	1,066,000	1,549,120	1.4532	1.450	1.450	1.460	1.440	1.460	1,066,000	1.4532	0.69%
2025-11-12	0	1.440	1.440	1.460	1.430	1.450	1,484,000	2,142,440	1.4437	1.440	1.440	1.460	1.430	1.450	1,484,000	1.4437	-0.69%
2025-11-11	0	1.450	1.430	1.450	1.420	1.450	1,340,000	1,920,260	1.4330	1.450	1.430	1.450	1.420	1.450	1,340,000	1.4330	2.11%
2025-11-10	0	1.420	1.420	1.430	1.410	1.440	1,774,000	2,520,620	1.4209	1.420	1.420	1.430	1.410	1.440	1,774,000	1.4209	0.00%
2025-11-07	0	1.420	1.420	1.430	1.410	1.440	3,370,000	4,799,780	1.4243	1.420	1.420	1.430	1.410	1.440	3,370,000	1.4243	-1.39%
2025-11-06	0	1.440	1.440	1.450	1.420	1.470	3,018,000	4,345,580	1.4399	1.440	1.440	1.450	1.420	1.470	3,018,000	1.4399	0.00%
2025-11-05	0	1.440	1.430	1.440	1.420	1.450	2,316,000	3,311,500	1.4298	1.440	1.430	1.440	1.420	1.450	2,316,000	1.4298	-0.69%
2025-11-04	0	1.450	1.440	1.450	1.430	1.520	4,988,000	7,257,760	1.4550	1.450	1.440	1.450	1.430	1.520	4,988,000	1.4550	-1.36%
2025-11-03	0	1.470	1.470	1.480	1.450	1.490	2,569,800	3,791,708	1.4755	1.470	1.470	1.480	1.450	1.490	2,569,800	1.4755	-0.68%
2025-10-31	0	1.480	1.480	1.510	1.480	1.570	6,102,000	9,225,280	1.5118	1.480	1.480	1.510	1.480	1.570	6,102,000	1.5118	-4.52%
2025-10-30	0	1.550	1.550	1.560	1.540	1.570	1,689,250	2,623,432	1.5530	1.550	1.550	1.560	1.540	1.570	1,689,250	1.5530	0.00%
2025-10-28	0	1.550	1.550	1.560	1.550	1.590	2,344,000	3,683,880	1.5716	1.550	1.550	1.560	1.550	1.590	2,344,000	1.5716	-1.90%
2025-10-27	0	1.580	1.580	1.590	1.580	1.630	3,788,000	6,063,440	1.6007	1.580	1.580	1.590	1.580	1.630	3,788,000	1.6007	0.00%
2025-10-24	0	1.580	1.570	1.580	1.520	1.580	2,382,000	3,732,060	1.5668	1.580	1.570	1.580	1.520	1.580	2,382,000	1.5668	4.64%
2025-10-23	0	1.510	1.510	1.530	1.500	1.550	4,522,000	6,829,040	1.5102	1.510	1.510	1.530	1.500	1.550	4,522,000	1.5102	-1.95%
2025-10-22	0	1.540	1.540	1.560	1.530	1.580	2,946,000	4,561,500	1.5484	1.540	1.540	1.560	1.530	1.580	2,946,000	1.5484	-1.91%
2025-10-21	0	1.570	1.570	1.590	1.570	1.610	3,166,000	5,033,060	1.5897	1.570	1.570	1.590	1.570	1.610	3,166,000	1.5897	0.64%
2025-10-20	0	1.560	1.560	1.570	1.560	1.630	4,169,000	6,612,675	1.5862	1.560	1.560	1.570	1.560	1.630	4,169,000	1.5862	0.00%
2025-10-17	0	1.560	1.560	1.570	1.550	1.690	10,160,000	16,573,420	1.6312	1.560	1.560	1.570	1.550	1.690	10,160,000	1.6312	-6.02%
2025-10-16	0	1.660	1.660	1.680	1.640	1.690	3,186,000	5,286,140	1.6592	1.660	1.660	1.680	1.640	1.690	3,186,000	1.6592	-0.60%
2025-10-15	0	1.670	1.670	1.690	1.620	1.690	3,344,000	5,532,184	1.6544	1.670	1.670	1.690	1.620	1.690	3,344,000	1.6544	0.60%
2025-10-14	0	1.660	1.660	1.670	1.650	1.780	14,286,000	24,482,220	1.7137	1.660	1.660	1.670	1.650	1.780	14,286,000	1.7137	0.61%
2025-10-13	0	1.650	1.640	1.650	1.580	1.660	6,272,000	10,168,490	1.6213	1.650	1.640	1.650	1.580	1.660	6,272,000	1.6213	-1.79%
2025-10-10	0	1.680	1.680	1.690	1.670	1.770	6,152,250	10,448,215	1.6983	1.680	1.680	1.690	1.670	1.770	6,152,250	1.6983	-3.45%
2025-10-09	0	1.740	1.740	1.750	1.730	1.830	10,926,250	19,460,757	1.7811	1.740	1.740	1.750	1.730	1.830	10,926,250	1.7811	-3.33%
2025-10-08	0	1.800	1.790	1.800	1.640	1.800	9,140,000	15,871,262	1.7365	1.800	1.790	1.800	1.640	1.800	9,140,000	1.7365	6.51%
2025-10-06	0	1.690	1.690	1.700	1.670	1.730	4,846,000	8,179,020	1.6878	1.690	1.690	1.700	1.670	1.730	4,846,000	1.6878	-2.31%
2025-10-03	0	1.730	1.730	1.740	1.700	1.760	6,170,000	10,675,984	1.7303	1.730	1.730	1.740	1.700	1.760	6,170,000	1.7303	0.58%
2025-10-02	0	1.720	1.720	1.730	1.600	1.750	16,182,500	27,605,197	1.7059	1.720	1.720	1.730	1.600	1.750	16,182,500	1.7059	3.61%
2025-09-30	0	1.660	1.660	1.670	1.610	1.680	8,014,000	13,259,480	1.6545	1.660	1.660	1.670	1.610	1.680	8,014,000	1.6545	5.06%
2025-09-29	0	1.580	1.580	1.600	1.560	1.640	8,985,750	14,367,115	1.5989	1.580	1.580	1.600	1.560	1.640	8,985,750	1.5989	1.94%
2025-09-26	0	1.550	1.540	1.550	1.540	1.620	4,920,000	7,709,540	1.5670	1.550	1.540	1.550	1.540	1.620	4,920,000	1.5670	-4.32%
2025-09-25	0	1.620	1.620	1.630	1.590	1.680	9,276,000	15,228,720	1.6417	1.620	1.620	1.630	1.590	1.680	9,276,000	1.6417	1.25%
2025-09-24	0	1.600	1.580	1.600	1.520	1.610	7,064,000	11,155,620	1.5792	1.600	1.580	1.600	1.520	1.610	7,064,000	1.5792	3.90%
2025-09-23	0	1.540	1.540	1.550	1.510	1.590	6,093,432	9,366,376	1.5371	1.540	1.540	1.550	1.510	1.590	6,093,432	1.5371	-3.14%
2025-09-22	0	1.590	1.580	1.590	1.550	1.590	2,738,000	4,309,840	1.5741	1.590	1.580	1.590	1.550	1.590	2,738,000	1.5741	0.00%
2025-09-19	0	1.590	1.590	1.600	1.580	1.640	3,286,000	5,271,800	1.6043	1.590	1.590	1.600	1.580	1.640	3,286,000	1.6043	-1.24%
2025-09-18	0	1.610	1.610	1.620	1.590	1.700	11,374,000	18,709,958	1.6450	1.610	1.610	1.620	1.590	1.700	11,374,000	1.6450	0.00%
2025-09-17	0	1.610	1.590	1.610	1.570	1.620	5,482,000	8,743,300	1.5949	1.610	1.590	1.610	1.570	1.620	5,482,000	1.5949	1.90%
2025-09-16	0	1.580	1.580	1.590	1.570	1.620	6,132,000	9,683,720	1.5792	1.580	1.580	1.590	1.570	1.620	6,132,000	1.5792	-2.47%
2025-09-15	0	1.620	1.610	1.620	1.590	1.670	4,886,000	7,959,780	1.6291	1.620	1.610	1.620	1.590	1.670	4,886,000	1.6291	2.53%
2025-09-12	0	1.580	1.580	1.590	1.570	1.620	3,228,000	5,136,540	1.5912	1.580	1.580	1.590	1.570	1.620	3,228,000	1.5912	-1.25%
2025-09-11	0	1.600	1.600	1.610	1.570	1.640	7,576,000	12,217,680	1.6127	1.600	1.600	1.610	1.570	1.640	7,576,000	1.6127	-1.23%
2025-09-10	0	1.620	1.610	1.620	1.550	1.650	8,828,000	14,272,360	1.6167	1.620	1.610	1.620	1.550	1.650	8,828,000	1.6167	4.52%
2025-09-09	0	1.550	1.550	1.560	1.550	1.600	4,904,000	7,694,240	1.5690	1.550	1.550	1.560	1.550	1.600	4,904,000	1.5690	-2.52%
2025-09-08	0	1.590	1.590	1.600	1.580	1.650	2,366,000	3,786,900	1.6005	1.590	1.590	1.600	1.580	1.650	2,366,000	1.6005	-1.24%
2025-09-05	0	1.610	1.610	1.630	1.560	1.640	3,224,500	5,200,265	1.6127	1.610	1.610	1.630	1.560	1.640	3,224,500	1.6127	2.55%
2025-09-04	0	1.570	1.570	1.580	1.560	1.680	8,836,000	14,058,251	1.5910	1.570	1.570	1.580	1.560	1.680	8,836,000	1.5910	-5.42%
2025-09-03	0	1.660	1.660	1.670	1.660	1.700	4,036,000	6,755,820	1.6739	1.660	1.660	1.670	1.660	1.700	4,036,000	1.6739	-0.60%
2025-09-02	0	1.670	1.670	1.690	1.660	1.800	8,596,000	14,703,560	1.7105	1.670	1.670	1.690	1.660	1.800	8,596,000	1.7105	-4.02%
2025-09-01	0	1.740	1.740	1.760	1.680	1.780	15,814,000	27,201,960	1.7201	1.740	1.740	1.760	1.680	1.780	15,814,000	1.7201	-1.14%
2025-08-29	0	1.760	1.750	1.760	1.700	1.820	8,314,000	14,691,360	1.7671	1.760	1.750	1.760	1.700	1.820	8,314,000	1.7671	-2.76%
2025-08-28	0	1.810	1.800	1.810	1.750	1.810	6,440,000	11,495,600	1.7850	1.810	1.800	1.810	1.750	1.810	6,440,000	1.7850	2.26%
2025-08-27	0	1.770	1.760	1.770	1.750	1.860	17,041,000	30,648,050	1.7985	1.770	1.760	1.770	1.750	1.860	17,041,000	1.7985	0.00%
2025-08-26	0	1.770	1.770	1.790	1.770	1.850	7,846,000	14,103,420	1.7975	1.770	1.770	1.790	1.770	1.850	7,846,000	1.7975	-2.75%
2025-08-25	0	1.820	1.820	1.830	1.760	1.860	8,392,000	15,205,900	1.8120	1.820	1.820	1.830	1.760	1.860	8,392,000	1.8120	2.25%
2025-08-22	0	1.780	1.780	1.800	1.700	1.800	8,096,000	14,379,140	1.7761	1.780	1.780	1.800	1.700	1.800	8,096,000	1.7761	3.49%
2025-08-21	0	1.720	1.700	1.720	1.700	1.770	6,044,000	10,407,140	1.7219	1.720	1.700	1.720	1.700	1.770	6,044,000	1.7219	-1.15%
2025-08-20	0	1.740	1.740	1.750	1.720	1.820	5,910,000	10,390,740	1.7582	1.740	1.740	1.750	1.720	1.820	5,910,000	1.7582	-3.33%
2025-08-19	0	1.800	1.800	1.830	1.780	1.910	16,880,000	31,274,100	1.8527	1.800	1.800	1.830	1.780	1.910	16,880,000	1.8527	-1.64%
2025-08-18	0	1.830	1.830	1.840	1.770	1.880	18,060,000	33,027,420	1.8288	1.830	1.830	1.840	1.770	1.880	18,060,000	1.8288	1.67%
2025-08-15	0	1.800	1.790	1.800	1.710	1.810	7,574,000	13,317,240	1.7583	1.800	1.790	1.800	1.710	1.810	7,574,000	1.7583	2.86%
2025-08-14	0	1.750	1.740	1.750	1.700	1.910	20,132,478	35,943,146	1.7853	1.750	1.740	1.750	1.700	1.910	20,132,478	1.7853	-2.78%
2025-08-13	0	1.800	1.790	1.800	1.720	1.800	8,952,100	15,748,653	1.7592	1.800	1.790	1.800	1.720	1.800	8,952,100	1.7592	2.86%
2025-08-12	0	1.750	1.740	1.750	1.690	1.810	14,768,400	25,844,252	1.7500	1.750	1.740	1.750	1.690	1.810	14,768,400	1.7500	1.16%
2025-08-11	0	1.730	1.720	1.730	1.710	1.830	12,387,750	21,517,795	1.7370	1.730	1.720	1.730	1.710	1.830	12,387,750	1.7370	-4.42%
2025-08-08	0	1.810	1.800	1.810	1.590	1.900	47,612,000	84,116,060	1.7667	1.810	1.800	1.810	1.590	1.900	47,612,000	1.7667	13.84%
2025-08-07	0	1.590	1.590	1.600	1.590	1.640	7,846,250	12,702,855	1.6190	1.590	1.590	1.600	1.590	1.640	7,846,250	1.6190	-1.85%
2025-08-06	0	1.620	1.610	1.620	1.560	1.620	9,426,000	15,060,300	1.5977	1.620	1.610	1.620	1.560	1.620	9,426,000	1.5977	5.19%
2025-08-05	0	1.540	1.540	1.550	1.500	1.610	17,874,000	28,195,680	1.5775	1.540	1.540	1.550	1.500	1.610	17,874,000	1.5775	3.36%
2025-08-04	0	1.490	1.490	1.500	1.420	1.500	5,094,000	7,472,220	1.4669	1.490	1.490	1.500	1.420	1.500	5,094,000	1.4669	4.93%
2025-08-01	0	1.420	1.410	1.420	1.410	1.460	2,294,000	3,291,680	1.4349	1.420	1.410	1.420	1.410	1.460	2,294,000	1.4349	-2.07%
2025-07-31	0	1.450	1.440	1.450	1.430	1.490	3,994,000	5,842,680	1.4629	1.450	1.440	1.450	1.430	1.490	3,994,000	1.4629	-2.03%
2025-07-30	0	1.480	1.460	1.480	1.450	1.490	3,998,000	5,893,800	1.4742	1.480	1.460	1.480	1.450	1.490	3,998,000	1.4742	-1.33%
2025-07-29	0	1.500	1.490	1.500	1.420	1.510	7,972,000	11,725,760	1.4709	1.500	1.490	1.500	1.420	1.510	7,972,000	1.4709	2.04%
2025-07-28	0	1.470	1.460	1.470	1.440	1.480	6,590,000	9,663,180	1.4663	1.470	1.460	1.470	1.440	1.480	6,590,000	1.4663	2.08%
2025-07-25	0	1.440	1.430	1.440	1.400	1.450	4,168,000	5,954,220	1.4286	1.440	1.430	1.440	1.400	1.450	4,168,000	1.4286	1.41%
2025-07-24	0	1.420	1.420	1.430	1.390	1.440	4,632,000	6,593,600	1.4235	1.420	1.420	1.430	1.390	1.440	4,632,000	1.4235	0.71%
2025-07-23	0	1.410	1.400	1.410	1.390	1.420	2,934,000	4,112,000	1.4015	1.410	1.400	1.410	1.390	1.420	2,934,000	1.4015	0.71%
2025-07-22	0	1.400	1.400	1.410	1.360	1.420	6,498,000	9,061,540	1.3945	1.400	1.400	1.410	1.360	1.420	6,498,000	1.3945	2.19%
2025-07-21	0	1.370	1.370	1.380	1.360	1.390	2,896,000	3,967,780	1.3701	1.370	1.370	1.380	1.360	1.390	2,896,000	1.3701	-1.44%
2025-07-18	0	1.390	1.380	1.390	1.370	1.410	2,238,000	3,096,360	1.3835	1.390	1.380	1.390	1.370	1.410	2,238,000	1.3835	-0.71%
2025-07-17	0	1.400	1.390	1.400	1.360	1.400	2,582,000	3,562,080	1.3796	1.400	1.390	1.400	1.360	1.400	2,582,000	1.3796	2.19%
2025-07-16	0	1.370	1.370	1.380	1.360	1.390	2,843,480	3,908,104	1.3744	1.370	1.370	1.380	1.360	1.390	2,843,480	1.3744	-0.72%
2025-07-15	0	1.380	1.370	1.380	1.350	1.390	2,964,000	4,064,600	1.3713	1.380	1.370	1.380	1.350	1.390	2,964,000	1.3713	0.73%
2025-07-14	0	1.370	1.370	1.380	1.360	1.390	4,614,000	6,308,640	1.3673	1.370	1.370	1.380	1.360	1.390	4,614,000	1.3673	1.48%
2025-07-11	0	1.440	1.440	1.450	1.410	1.450	5,558,000	7,977,180	1.4353	1.350	1.350	1.359	1.322	1.359	5,928,533	1.3456	2.13%
2025-07-10	0	1.410	1.400	1.410	1.390	1.430	5,108,000	7,177,580	1.4052	1.322	1.312	1.322	1.303	1.341	5,448,533	1.3173	0.71%
2025-07-09	0	1.400	1.400	1.410	1.400	1.420	1,816,250	2,556,002	1.4073	1.312	1.312	1.322	1.312	1.331	1,937,333	1.3193	-0.71%
2025-07-08	0	1.410	1.410	1.420	1.410	1.430	2,506,000	3,557,150	1.4195	1.322	1.322	1.331	1.322	1.341	2,673,067	1.3307	0.71%
2025-07-07	0	1.400	1.400	1.410	1.390	1.420	2,200,000	3,083,720	1.4017	1.312	1.312	1.322	1.303	1.331	2,346,667	1.3141	-0.71%
2025-07-04	0	1.410	1.410	1.420	1.360	1.420	4,946,000	6,834,780	1.3819	1.322	1.322	1.331	1.275	1.331	5,275,733	1.2955	0.71%
2025-07-03	0	1.400	1.400	1.410	1.390	1.420	2,117,530	2,967,172	1.4012	1.312	1.312	1.322	1.303	1.331	2,258,699	1.3137	-0.71%
2025-07-02	0	1.410	1.410	1.430	1.400	1.430	4,436,000	6,285,694	1.4170	1.322	1.322	1.341	1.312	1.341	4,731,733	1.3284	1.44%
2025-06-30	0	1.390	1.390	1.400	1.390	1.430	2,852,000	4,019,250	1.4093	1.303	1.303	1.312	1.303	1.341	3,042,133	1.3212	-0.71%
2025-06-27	0	1.400	1.390	1.400	1.390	1.420	4,126,000	5,795,079	1.4045	1.312	1.303	1.312	1.303	1.331	4,401,067	1.3167	0.72%
2025-06-26	0	1.390	1.380	1.390	1.360	1.410	4,610,000	6,375,180	1.3829	1.303	1.294	1.303	1.275	1.322	4,917,333	1.2965	0.72%
2025-06-25	0	1.380	1.370	1.380	1.360	1.450	26,756,000	37,265,520	1.3928	1.294	1.284	1.294	1.275	1.359	28,539,733	1.3057	-14.81%
2025-06-24	0	1.620	1.610	1.620	1.570	1.640	10,000,000	16,098,841	1.6099	1.519	1.509	1.519	1.472	1.537	10,666,667	1.5093	2.53%
2025-06-23	0	1.580	1.580	1.590	1.530	1.590	5,828,000	9,135,660	1.5675	1.481	1.481	1.491	1.434	1.491	6,216,533	1.4696	0.64%
2025-06-20	0	1.570	1.570	1.580	1.470	1.620	9,266,000	14,500,757	1.5649	1.472	1.472	1.481	1.378	1.519	9,883,733	1.4671	6.08%
2025-06-19	0	1.480	1.470	1.480	1.460	1.520	2,858,000	4,239,600	1.4834	1.388	1.378	1.388	1.369	1.425	3,048,533	1.3907	-3.27%
2025-06-18	0	1.530	1.530	1.540	1.500	1.580	4,180,000	6,436,060	1.5397	1.434	1.434	1.444	1.406	1.481	4,458,667	1.4435	0.00%
2025-06-17	0	1.530	1.520	1.530	1.470	1.550	8,810,500	13,425,220	1.5238	1.434	1.425	1.434	1.378	1.453	9,397,867	1.4285	4.79%
2025-06-16	0	1.460	1.460	1.470	1.420	1.470	1,816,000	2,647,986	1.4581	1.369	1.369	1.378	1.331	1.378	1,937,067	1.3670	2.82%
2025-06-13	0	1.420	1.420	1.430	1.410	1.460	4,222,000	6,032,860	1.4289	1.331	1.331	1.341	1.322	1.369	4,503,467	1.3396	-2.74%
2025-06-12	0	1.460	1.460	1.470	1.460	1.480	2,534,000	3,725,900	1.4704	1.369	1.369	1.378	1.369	1.388	2,702,933	1.3785	-1.35%
2025-06-11	0	1.480	1.480	1.490	1.470	1.500	1,808,000	2,681,480	1.4831	1.388	1.388	1.397	1.378	1.406	1,928,533	1.3904	0.68%
2025-06-10	0	1.470	1.470	1.480	1.450	1.520	4,874,000	7,267,142	1.4910	1.378	1.378	1.388	1.359	1.425	5,198,933	1.3978	-2.00%
2025-06-09	0	1.500	1.490	1.500	1.480	1.500	2,262,000	3,377,520	1.4932	1.406	1.397	1.406	1.388	1.406	2,412,800	1.3998	0.67%
2025-06-06	0	1.490	1.480	1.490	1.470	1.490	1,479,432	2,189,283	1.4798	1.397	1.388	1.397	1.378	1.397	1,578,061	1.3873	0.68%
2025-06-05	0	1.480	1.460	1.480	1.450	1.490	3,214,000	4,733,828	1.4729	1.388	1.369	1.388	1.359	1.397	3,428,267	1.3808	0.00%
2025-06-04	0	1.480	1.460	1.480	1.460	1.500	3,128,000	4,638,316	1.4828	1.388	1.369	1.388	1.369	1.406	3,336,533	1.3902	0.68%
2025-06-03	0	1.470	1.460	1.470	1.410	1.480	6,312,000	9,217,080	1.4602	1.378	1.369	1.378	1.322	1.388	6,732,800	1.3690	4.26%
2025-06-02	0	1.410	1.400	1.410	1.360	1.410	3,054,000	4,219,800	1.3817	1.322	1.312	1.322	1.275	1.322	3,257,600	1.2954	-0.70%
2025-05-30	0	1.420	1.410	1.420	1.400	1.430	1,308,000	1,857,536	1.4201	1.331	1.322	1.331	1.312	1.341	1,395,200	1.3314	-0.70%
2025-05-29	0	1.430	1.420	1.430	1.390	1.430	3,420,000	4,833,130	1.4132	1.341	1.331	1.341	1.303	1.341	3,648,000	1.3249	2.88%
2025-05-28	0	1.390	1.380	1.390	1.380	1.400	1,818,000	2,512,580	1.3821	1.303	1.294	1.303	1.294	1.312	1,939,200	1.2957	-0.71%
2025-05-27	0	1.400	1.390	1.400	1.380	1.400	2,010,000	2,792,740	1.3894	1.312	1.303	1.312	1.294	1.312	2,144,000	1.3026	0.72%
2025-05-26	0	1.390	1.380	1.390	1.380	1.400	752,000	1,042,240	1.3860	1.303	1.294	1.303	1.294	1.312	802,133	1.2993	0.72%
2025-05-23	0	1.380	1.370	1.380	1.380	1.400	1,996,000	2,767,660	1.3866	1.294	1.284	1.294	1.294	1.312	2,129,067	1.2999	0.00%
2025-05-22	0	1.380	1.380	1.400	1.380	1.410	1,160,000	1,614,042	1.3914	1.294	1.294	1.312	1.294	1.322	1,237,333	1.3045	-2.13%
2025-05-21	0	1.410	1.400	1.410	1.400	1.420	1,362,000	1,916,260	1.4069	1.322	1.312	1.322	1.312	1.331	1,452,800	1.3190	-0.70%
2025-05-20	0	1.420	1.400	1.420	1.380	1.420	2,472,000	3,455,820	1.3980	1.331	1.312	1.331	1.294	1.331	2,636,800	1.3106	2.16%
2025-05-19	0	1.390	1.390	1.400	1.390	1.420	2,124,000	2,963,100	1.3951	1.303	1.303	1.312	1.303	1.331	2,265,600	1.3079	-2.11%
2025-05-16	0	1.420	1.400	1.420	1.400	1.430	1,618,000	2,279,520	1.4089	1.331	1.312	1.331	1.312	1.341	1,725,867	1.3208	-1.39%
2025-05-15	0	1.440	1.420	1.440	1.420	1.460	1,992,000	2,854,440	1.4330	1.350	1.331	1.350	1.331	1.369	2,124,800	1.3434	-2.04%
2025-05-14	0	1.470	1.450	1.470	1.420	1.480	5,116,750	7,421,342	1.4504	1.378	1.359	1.378	1.331	1.388	5,457,867	1.3598	2.80%
2025-05-13	0	1.430	1.410	1.430	1.390	1.440	4,470,000	6,321,280	1.4142	1.341	1.322	1.341	1.303	1.350	4,768,000	1.3258	1.42%
2025-05-12	0	1.410	1.400	1.410	1.350	1.410	4,768,000	6,550,920	1.3739	1.322	1.312	1.322	1.266	1.322	5,085,867	1.2881	3.68%
2025-05-09	0	1.360	1.350	1.360	1.340	1.390	5,038,000	6,842,420	1.3582	1.275	1.266	1.275	1.256	1.303	5,373,867	1.2733	-2.16%
2025-05-08	0	1.390	1.390	1.400	1.390	1.410	3,852,000	5,385,620	1.3981	1.303	1.303	1.312	1.303	1.322	4,108,800	1.3108	-2.11%
2025-05-07	0	1.420	1.400	1.420	1.400	1.430	2,500,000	3,535,410	1.4142	1.331	1.312	1.331	1.312	1.341	2,666,667	1.3258	0.00%
2025-05-06	0	1.420	1.400	1.430	1.400	1.430	2,780,000	3,919,587	1.4099	1.331	1.312	1.341	1.312	1.341	2,965,333	1.3218	0.71%
2025-05-02	0	1.410	1.400	1.410	1.380	1.420	2,474,000	3,472,840	1.4037	1.322	1.312	1.322	1.294	1.331	2,638,933	1.3160	1.44%
2025-04-30	0	1.390	1.380	1.390	1.380	1.410	1,854,000	2,583,420	1.3934	1.303	1.294	1.303	1.294	1.322	1,977,600	1.3063	-0.71%
2025-04-29	0	1.400	1.390	1.400	1.380	1.450	6,116,000	8,640,380	1.4128	1.312	1.303	1.312	1.294	1.359	6,523,733	1.3245	0.00%
2025-04-28	0	1.400	1.390	1.400	1.380	1.410	1,462,000	2,036,060	1.3927	1.312	1.303	1.312	1.294	1.322	1,559,467	1.3056	0.00%
2025-04-25	0	1.400	1.390	1.400	1.390	1.410	2,760,000	3,861,198	1.3990	1.312	1.303	1.312	1.303	1.322	2,944,000	1.3115	0.00%
2025-04-24	0	1.400	1.390	1.400	1.380	1.410	1,248,000	1,736,982	1.3918	1.312	1.303	1.312	1.294	1.322	1,331,200	1.3048	-0.71%
2025-04-23	0	1.410	1.400	1.410	1.390	1.430	2,834,000	3,974,580	1.4025	1.322	1.312	1.322	1.303	1.341	3,022,933	1.3148	2.17%
2025-04-22	0	1.380	1.380	1.400	1.380	1.410	2,150,000	2,997,120	1.3940	1.294	1.294	1.312	1.294	1.322	2,293,333	1.3069	-2.13%
2025-04-17	0	1.410	1.390	1.410	1.360	1.430	3,764,000	5,289,200	1.4052	1.322	1.303	1.322	1.275	1.341	4,014,933	1.3174	2.92%
2025-04-16	0	1.370	1.370	1.390	1.360	1.410	3,400,000	4,707,696	1.3846	1.284	1.284	1.303	1.275	1.322	3,626,667	1.2981	-4.20%
2025-04-15	0	1.430	1.410	1.430	1.400	1.460	2,024,000	2,868,632	1.4173	1.341	1.322	1.341	1.312	1.369	2,158,933	1.3287	-0.69%
2025-04-14	0	1.440	1.430	1.440	1.430	1.460	6,418,000	9,256,446	1.4423	1.350	1.341	1.350	1.341	1.369	6,845,867	1.3521	2.86%
2025-04-11	0	1.400	1.390	1.400	1.350	1.440	10,644,000	14,918,160	1.4016	1.312	1.303	1.312	1.266	1.350	11,353,600	1.3140	3.70%
2025-04-10	0	1.350	1.350	1.360	1.340	1.440	8,478,000	11,780,060	1.3895	1.266	1.266	1.275	1.256	1.350	9,043,200	1.3026	0.75%
2025-04-09	0	1.340	1.330	1.340	1.230	1.360	8,922,000	11,566,980	1.2965	1.256	1.247	1.256	1.153	1.275	9,516,800	1.2154	3.08%
2025-04-08	0	1.300	1.300	1.310	1.200	1.310	10,692,000	13,339,070	1.2476	1.219	1.219	1.228	1.125	1.228	11,404,800	1.1696	9.24%
2025-04-07	0	1.190	1.180	1.190	1.180	1.310	15,328,000	18,788,658	1.2258	1.116	1.106	1.116	1.106	1.228	16,349,867	1.1492	-15.60%
2025-04-03	0	1.410	1.410	1.420	1.390	1.430	2,030,000	2,864,040	1.4109	1.322	1.322	1.331	1.303	1.341	2,165,333	1.3227	-1.40%
2025-04-02	0	1.430	1.430	1.450	1.420	1.450	996,000	1,431,520	1.4373	1.341	1.341	1.359	1.331	1.359	1,062,400	1.3474	0.00%
2025-04-01	0	1.430	1.420	1.430	1.390	1.450	2,204,000	3,144,720	1.4268	1.341	1.331	1.341	1.303	1.359	2,350,933	1.3376	1.42%
2025-03-31	0	1.410	1.400	1.410	1.370	1.420	3,966,000	5,515,200	1.3906	1.322	1.312	1.322	1.284	1.331	4,230,400	1.3037	0.71%
2025-03-28	0	1.400	1.400	1.410	1.400	1.460	4,404,500	6,252,960	1.4197	1.312	1.312	1.322	1.312	1.369	4,698,133	1.3309	-3.45%
2025-03-27	0	1.450	1.450	1.460	1.410	1.470	4,236,000	6,129,220	1.4469	1.359	1.359	1.369	1.322	1.378	4,518,400	1.3565	-0.68%
2025-03-26	0	1.460	1.450	1.460	1.420	1.460	4,772,000	6,844,780	1.4344	1.369	1.359	1.369	1.331	1.369	5,090,133	1.3447	2.82%
2025-03-25	0	1.420	1.410	1.430	1.410	1.450	2,933,800	4,191,044	1.4285	1.331	1.322	1.341	1.322	1.359	3,129,387	1.3393	-3.40%
2025-03-24	0	1.470	1.460	1.470	1.410	1.470	4,516,000	6,463,580	1.4313	1.378	1.369	1.378	1.322	1.378	4,817,067	1.3418	3.52%
2025-03-21	0	1.420	1.420	1.440	1.420	1.500	7,594,000	10,993,168	1.4476	1.331	1.331	1.350	1.331	1.406	8,100,267	1.3571	-3.40%
2025-03-20	0	1.470	1.470	1.490	1.470	1.550	7,386,500	11,104,030	1.5033	1.378	1.378	1.397	1.378	1.453	7,878,933	1.4093	-5.16%
2025-03-19	0	1.550	1.540	1.550	1.540	1.600	3,746,000	5,848,905	1.5614	1.453	1.444	1.453	1.444	1.500	3,995,733	1.4638	-1.90%
2025-03-18	0	1.580	1.580	1.590	1.550	1.610	6,900,000	10,918,540	1.5824	1.481	1.481	1.491	1.453	1.509	7,360,000	1.4835	1.28%
2025-03-17	0	1.560	1.550	1.560	1.490	1.560	5,798,000	8,865,660	1.5291	1.462	1.453	1.462	1.397	1.462	6,184,533	1.4335	3.31%
2025-03-14	0	1.510	1.510	1.530	1.450	1.580	13,944,000	20,931,120	1.5011	1.416	1.416	1.434	1.359	1.481	14,873,600	1.4073	-3.82%
2025-03-13	0	1.570	1.570	1.580	1.520	1.680	27,062,000	43,740,840	1.6163	1.472	1.472	1.481	1.425	1.575	28,866,133	1.5153	3.29%
2025-03-12	0	1.520	1.510	1.520	1.480	1.540	11,010,000	16,590,620	1.5069	1.425	1.416	1.425	1.388	1.444	11,744,000	1.4127	3.40%
2025-03-11	0	1.470	1.460	1.470	1.360	1.470	5,090,000	7,161,400	1.4070	1.378	1.369	1.378	1.275	1.378	5,429,333	1.3190	2.80%
2025-03-10	0	1.430	1.420	1.430	1.410	1.480	4,552,000	6,516,141	1.4315	1.341	1.331	1.341	1.322	1.388	4,855,467	1.3420	-2.05%
2025-03-07	0	1.460	1.460	1.470	1.450	1.510	7,132,000	10,600,360	1.4863	1.369	1.369	1.378	1.359	1.416	7,607,467	1.3934	-0.68%
2025-03-06	0	1.470	1.470	1.480	1.420	1.510	9,890,000	14,605,940	1.4768	1.378	1.378	1.388	1.331	1.416	10,549,333	1.3845	4.26%
2025-03-05	0	1.410	1.400	1.410	1.350	1.420	5,680,000	7,877,780	1.3869	1.322	1.312	1.322	1.266	1.331	6,058,667	1.3002	5.22%
2025-03-04	0	1.340	1.340	1.350	1.310	1.360	2,668,000	3,566,420	1.3367	1.256	1.256	1.266	1.228	1.275	2,845,867	1.2532	-0.74%
2025-03-03	0	1.350	1.340	1.350	1.330	1.390	3,055,250	4,144,510	1.3565	1.266	1.256	1.266	1.247	1.303	3,258,933	1.2717	-1.46%
2025-02-28	0	1.370	1.360	1.370	1.360	1.440	10,310,000	14,311,320	1.3881	1.284	1.275	1.284	1.275	1.350	10,997,333	1.3013	-6.16%
2025-02-27	0	1.460	1.450	1.460	1.420	1.510	6,844,000	9,971,600	1.4570	1.369	1.359	1.369	1.331	1.416	7,300,267	1.3659	-0.68%
2025-02-26	0	1.470	1.450	1.470	1.410	1.480	7,106,000	10,376,159	1.4602	1.378	1.359	1.378	1.322	1.388	7,579,733	1.3689	2.80%
2025-02-25	0	1.430	1.430	1.440	1.390	1.470	6,443,250	9,248,296	1.4353	1.341	1.341	1.350	1.303	1.378	6,872,800	1.3456	-2.05%
2025-02-24	0	1.460	1.460	1.470	1.440	1.520	9,392,250	13,855,822	1.4752	1.369	1.369	1.378	1.350	1.425	10,018,400	1.3830	-3.31%
2025-02-21	0	1.510	1.510	1.520	1.440	1.540	18,046,000	27,116,919	1.5027	1.416	1.416	1.425	1.350	1.444	19,249,067	1.4087	4.14%
2025-02-20	0	1.450	1.440	1.450	1.420	1.520	9,810,000	14,222,140	1.4498	1.359	1.350	1.359	1.331	1.425	10,464,000	1.3591	-3.97%
2025-02-19	0	1.510	1.500	1.510	1.370	1.520	21,710,000	31,988,300	1.4734	1.416	1.406	1.416	1.284	1.425	23,157,333	1.3813	9.42%
2025-02-18	0	1.380	1.370	1.380	1.370	1.450	8,746,000	12,326,499	1.4094	1.294	1.284	1.294	1.284	1.359	9,329,067	1.3213	-2.13%
2025-02-17	0	1.410	1.410	1.420	1.360	1.450	8,296,000	11,668,380	1.4065	1.322	1.322	1.331	1.275	1.359	8,849,067	1.3186	2.17%
2025-02-14	0	1.380	1.360	1.380	1.310	1.380	6,061,250	8,184,937	1.3504	1.294	1.275	1.294	1.228	1.294	6,465,333	1.2660	5.34%
2025-02-13	0	1.310	1.310	1.320	1.310	1.410	3,964,000	5,328,579	1.3442	1.228	1.228	1.238	1.228	1.322	4,228,267	1.2602	-5.76%
2025-02-12	0	1.390	1.380	1.390	1.330	1.400	3,742,000	5,137,360	1.3729	1.303	1.294	1.303	1.247	1.312	3,991,467	1.2871	4.51%
2025-02-11	0	1.330	1.320	1.330	1.320	1.370	2,950,000	3,948,120	1.3383	1.247	1.238	1.247	1.238	1.284	3,146,667	1.2547	-3.62%
2025-02-10	0	1.380	1.370	1.380	1.360	1.410	2,324,000	3,218,690	1.3850	1.294	1.284	1.294	1.275	1.322	2,478,933	1.2984	-1.43%
2025-02-07	0	1.400	1.390	1.400	1.350	1.420	6,738,000	9,365,410	1.3899	1.312	1.303	1.312	1.266	1.331	7,187,200	1.3031	2.19%
2025-02-06	0	1.370	1.360	1.370	1.310	1.380	3,568,000	4,821,940	1.3514	1.284	1.275	1.284	1.228	1.294	3,805,867	1.2670	4.58%
2025-02-05	0	1.310	1.300	1.310	1.280	1.340	2,750,000	3,568,138	1.2975	1.228	1.219	1.228	1.200	1.256	2,933,333	1.2164	-2.96%
2025-02-04	0	1.350	1.330	1.350	1.250	1.380	8,482,000	11,374,548	1.3410	1.266	1.247	1.266	1.172	1.294	9,047,467	1.2572	8.00%
2025-02-03	0	1.250	1.250	1.260	1.220	1.270	2,210,000	2,773,700	1.2551	1.172	1.172	1.181	1.144	1.191	2,357,333	1.1766	-2.34%
2025-01-28	0	1.280	1.260	1.280	1.260	1.280	544,000	687,780	1.2643	1.200	1.181	1.200	1.181	1.200	580,267	1.1853	0.00%
2025-01-27	0	1.280	1.280	1.290	1.280	1.340	3,186,250	4,126,439	1.2951	1.200	1.200	1.209	1.200	1.256	3,398,667	1.2141	-3.76%
2025-01-24	0	1.330	1.320	1.330	1.290	1.330	2,276,000	3,000,760	1.3184	1.247	1.238	1.247	1.209	1.247	2,427,733	1.2360	3.10%
2025-01-23	0	1.290	1.290	1.300	1.270	1.320	3,836,000	5,001,080	1.3037	1.209	1.209	1.219	1.191	1.238	4,091,733	1.2222	1.57%
2025-01-22	0	1.270	1.250	1.270	1.250	1.280	720,000	911,000	1.2653	1.191	1.172	1.191	1.172	1.200	768,000	1.1862	0.00%
2025-01-21	0	1.270	1.270	1.290	1.250	1.310	2,868,000	3,674,940	1.2814	1.191	1.191	1.209	1.172	1.228	3,059,200	1.2013	0.79%
2025-01-20	0	1.260	1.250	1.260	1.250	1.300	1,294,000	1,642,000	1.2689	1.181	1.172	1.181	1.172	1.219	1,380,267	1.1896	-1.56%
2025-01-17	0	1.280	1.280	1.290	1.230	1.320	5,944,000	7,642,000	1.2857	1.200	1.200	1.209	1.153	1.238	6,340,267	1.2053	3.23%
2025-01-16	0	1.240	1.230	1.240	1.230	1.260	1,615,250	2,007,015	1.2425	1.163	1.153	1.163	1.153	1.181	1,722,933	1.1649	1.64%
2025-01-15	0	1.220	1.220	1.230	1.210	1.240	1,072,000	1,308,940	1.2210	1.144	1.144	1.153	1.134	1.163	1,143,467	1.1447	0.83%
2025-01-14	0	1.210	1.210	1.240	1.180	1.240	1,888,000	2,304,360	1.2205	1.134	1.134	1.163	1.106	1.163	2,013,867	1.1442	3.42%
2025-01-13	0	1.170	1.170	1.190	1.140	1.190	1,214,000	1,412,180	1.1632	1.097	1.097	1.116	1.069	1.116	1,294,933	1.0905	0.00%
2025-01-10	0	1.170	1.170	1.180	1.170	1.210	1,332,000	1,580,500	1.1866	1.097	1.097	1.106	1.097	1.134	1,420,800	1.1124	-1.68%
2025-01-09	0	1.190	1.180	1.190	1.180	1.200	698,000	829,920	1.1890	1.116	1.106	1.116	1.106	1.125	744,533	1.1147	0.85%
2025-01-08	0	1.180	1.170	1.190	1.150	1.260	1,982,000	2,342,860	1.1821	1.106	1.097	1.116	1.078	1.181	2,114,133	1.1082	-3.28%
2025-01-07	0	1.220	1.220	1.230	1.190	1.230	1,218,000	1,469,027	1.2061	1.144	1.144	1.153	1.116	1.153	1,299,200	1.1307	1.67%
2025-01-06	0	1.200	1.200	1.220	1.200	1.220	1,338,000	1,618,020	1.2093	1.125	1.125	1.144	1.125	1.144	1,427,200	1.1337	-1.64%
2025-01-03	0	1.220	1.200	1.220	1.200	1.230	1,616,000	1,959,859	1.2128	1.144	1.125	1.144	1.125	1.153	1,723,733	1.1370	0.83%
2025-01-02	0	1.210	1.210	1.220	1.200	1.250	4,060,000	4,961,820	1.2221	1.134	1.134	1.144	1.125	1.172	4,330,667	1.1457	-3.20%
2024-12-31	0	1.250	1.250	1.260	1.230	1.280	1,660,000	2,079,940	1.2530	1.172	1.172	1.181	1.153	1.200	1,770,667	1.1747	-2.34%
2024-12-30	0	1.280	1.280	1.300	1.270	1.320	3,310,000	4,294,418	1.2974	1.200	1.200	1.219	1.191	1.238	3,530,667	1.2163	0.79%
2024-12-27	0	1.270	1.250	1.270	1.240	1.300	4,506,500	5,752,850	1.2766	1.191	1.172	1.191	1.163	1.219	4,806,933	1.1968	2.42%
2024-12-24	0	1.240	1.230	1.250	1.220	1.250	846,000	1,047,520	1.2382	1.163	1.153	1.172	1.144	1.172	902,400	1.1608	0.00%
2024-12-23	0	1.240	1.240	1.250	1.230	1.280	2,214,000	2,769,659	1.2510	1.163	1.163	1.172	1.153	1.200	2,361,600	1.1728	-1.59%
2024-12-20	0	1.260	1.260	1.270	1.230	1.300	2,764,000	3,516,206	1.2721	1.181	1.181	1.191	1.153	1.219	2,948,267	1.1926	2.44%
2024-12-19	0	1.230	1.230	1.250	1.200	1.260	1,424,000	1,764,840	1.2394	1.153	1.153	1.172	1.125	1.181	1,518,933	1.1619	-1.60%
2024-12-18	0	1.250	1.250	1.270	1.240	1.270	548,000	687,800	1.2551	1.172	1.172	1.191	1.163	1.191	584,533	1.1767	0.81%
2024-12-17	0	1.240	1.240	1.250	1.230	1.250	1,234,000	1,531,580	1.2412	1.163	1.163	1.172	1.153	1.172	1,316,267	1.1636	-1.59%
2024-12-16	0	1.260	1.240	1.260	1.240	1.260	2,150,000	2,687,000	1.2498	1.181	1.163	1.181	1.163	1.181	2,293,333	1.1717	0.80%
2024-12-13	0	1.250	1.250	1.260	1.250	1.280	3,170,000	3,991,419	1.2591	1.172	1.172	1.181	1.172	1.200	3,381,333	1.1804	-3.10%
2024-12-12	0	1.290	1.280	1.290	1.250	1.300	2,178,000	2,772,646	1.2730	1.209	1.200	1.209	1.172	1.219	2,323,200	1.1935	2.38%
2024-12-11	0	1.260	1.260	1.270	1.250	1.300	2,344,000	2,978,800	1.2708	1.181	1.181	1.191	1.172	1.219	2,500,267	1.1914	-0.79%
2024-12-10	0	1.270	1.270	1.290	1.270	1.370	3,650,000	4,803,539	1.3160	1.191	1.191	1.209	1.191	1.284	3,893,333	1.2338	-3.79%
2024-12-09	0	1.320	1.300	1.320	1.250	1.320	4,576,000	5,869,960	1.2828	1.238	1.219	1.238	1.172	1.238	4,881,067	1.2026	1.54%
2024-12-06	0	1.300	1.280	1.300	1.270	1.300	560,000	723,940	1.2928	1.219	1.200	1.219	1.191	1.219	597,333	1.2120	2.36%
2024-12-05	0	1.270	1.270	1.290	1.260	1.290	722,000	919,960	1.2742	1.191	1.191	1.209	1.181	1.209	770,133	1.1945	-0.78%
2024-12-04	0	1.280	1.280	1.300	1.280	1.340	2,214,000	2,893,860	1.3071	1.200	1.200	1.219	1.200	1.256	2,361,600	1.2254	0.79%
2024-12-03	0	1.270	1.270	1.280	1.260	1.280	606,000	771,002	1.2723	1.191	1.191	1.200	1.181	1.200	646,400	1.1928	-1.55%
2024-12-02	0	1.290	1.270	1.290	1.270	1.300	1,234,250	1,582,327	1.2820	1.209	1.191	1.209	1.191	1.219	1,316,533	1.2019	1.57%
2024-11-29	0	1.270	1.270	1.290	1.240	1.310	1,268,000	1,616,800	1.2751	1.191	1.191	1.209	1.163	1.228	1,352,533	1.1954	0.79%
2024-11-28	0	1.260	1.260	1.270	1.260	1.300	522,000	664,120	1.2723	1.181	1.181	1.191	1.181	1.219	556,800	1.1927	-3.08%
2024-11-27	0	1.300	1.300	1.310	1.250	1.310	1,418,000	1,821,800	1.2848	1.219	1.219	1.228	1.172	1.228	1,512,533	1.2045	4.00%
2024-11-26	0	1.250	1.250	1.260	1.250	1.290	1,268,000	1,597,980	1.2602	1.172	1.172	1.181	1.172	1.209	1,352,533	1.1815	-1.57%
2024-11-25	0	1.270	1.260	1.270	1.240	1.270	990,000	1,244,700	1.2573	1.191	1.181	1.191	1.163	1.191	1,056,000	1.1787	0.79%
2024-11-22	0	1.260	1.250	1.260	1.240	1.310	2,406,000	3,044,620	1.2654	1.181	1.172	1.181	1.163	1.228	2,566,400	1.1863	-3.08%
2024-11-21	0	1.300	1.300	1.310	1.290	1.320	1,102,000	1,439,220	1.3060	1.219	1.219	1.228	1.209	1.238	1,175,467	1.2244	-0.76%
2024-11-20	0	1.310	1.310	1.320	1.290	1.320	1,488,000	1,942,100	1.3052	1.228	1.228	1.238	1.209	1.238	1,587,200	1.2236	0.00%
2024-11-19	0	1.310	1.310	1.320	1.280	1.320	1,690,000	2,194,220	1.2984	1.228	1.228	1.238	1.200	1.238	1,802,667	1.2172	1.55%
2024-11-18	0	1.290	1.280	1.290	1.270	1.320	2,556,000	3,313,460	1.2963	1.209	1.200	1.209	1.191	1.238	2,726,400	1.2153	-0.77%
2024-11-15	0	1.300	1.300	1.310	1.290	1.350	2,584,000	3,403,460	1.3171	1.219	1.219	1.228	1.209	1.266	2,756,267	1.2348	-1.52%
2024-11-14	0	1.320	1.320	1.340	1.310	1.400	2,912,000	3,931,360	1.3501	1.238	1.238	1.256	1.228	1.312	3,106,133	1.2657	-3.65%
2024-11-13	0	1.370	1.370	1.380	1.350	1.390	2,140,000	2,920,200	1.3646	1.284	1.284	1.294	1.266	1.303	2,282,667	1.2793	0.00%
2024-11-12	0	1.370	1.370	1.390	1.360	1.500	6,352,000	8,887,780	1.3992	1.284	1.284	1.303	1.275	1.406	6,775,467	1.3118	-6.80%
2024-11-11	0	1.470	1.470	1.480	1.380	1.490	6,464,000	9,355,400	1.4473	1.378	1.378	1.388	1.294	1.397	6,894,933	1.3569	4.26%
2024-11-08	0	1.410	1.410	1.440	1.410	1.520	5,507,000	8,036,940	1.4594	1.322	1.322	1.350	1.322	1.425	5,874,133	1.3682	-3.42%
2024-11-07	0	1.460	1.440	1.460	1.370	1.460	5,589,000	7,973,850	1.4267	1.369	1.350	1.369	1.284	1.369	5,961,600	1.3375	5.80%
2024-11-06	0	1.380	1.370	1.380	1.370	1.420	3,200,000	4,449,742	1.3905	1.294	1.284	1.294	1.284	1.331	3,413,333	1.3036	-1.43%
2024-11-05	0	1.400	1.400	1.410	1.340	1.410	5,470,000	7,584,380	1.3865	1.312	1.312	1.322	1.256	1.322	5,834,667	1.2999	4.48%
2024-11-04	0	1.340	1.340	1.350	1.330	1.380	8,052,000	10,934,909	1.3580	1.256	1.256	1.266	1.247	1.294	8,588,800	1.2732	-1.47%
2024-11-01	0	1.360	1.350	1.360	1.340	1.400	15,230,000	20,725,340	1.3608	1.275	1.266	1.275	1.256	1.312	16,245,333	1.2758	-2.86%
2024-10-31	0	1.400	1.380	1.400	1.380	1.420	2,575,000	3,612,190	1.4028	1.312	1.294	1.312	1.294	1.331	2,746,667	1.3151	0.00%
2024-10-30	0	1.400	1.380	1.400	1.350	1.430	7,118,000	9,833,220	1.3815	1.312	1.294	1.312	1.266	1.341	7,592,533	1.2951	-1.41%
2024-10-29	0	1.420	1.420	1.430	1.410	1.460	4,535,250	6,469,621	1.4265	1.331	1.331	1.341	1.322	1.369	4,837,600	1.3374	-2.07%
2024-10-28	0	1.450	1.420	1.450	1.360	1.450	5,235,000	7,354,769	1.4049	1.359	1.331	1.359	1.275	1.359	5,584,000	1.3171	1.40%
2024-10-25	0	1.430	1.410	1.430	1.400	1.440	5,978,000	8,490,940	1.4204	1.341	1.322	1.341	1.312	1.350	6,376,533	1.3316	2.88%
2024-10-24	0	1.390	1.380	1.390	1.360	1.420	4,396,000	6,084,120	1.3840	1.303	1.294	1.303	1.275	1.331	4,689,067	1.2975	-2.80%
2024-10-23	0	1.430	1.410	1.430	1.370	1.430	4,770,000	6,717,120	1.4082	1.341	1.322	1.341	1.284	1.341	5,088,000	1.3202	2.88%
2024-10-22	0	1.390	1.390	1.400	1.370	1.430	8,536,000	11,895,280	1.3935	1.303	1.303	1.312	1.284	1.341	9,105,067	1.3064	-2.80%
2024-10-21	0	1.430	1.390	1.430	1.370	1.510	17,226,000	24,783,048	1.4387	1.341	1.303	1.341	1.284	1.416	18,374,400	1.3488	0.70%
2024-10-18	0	1.420	1.390	1.420	1.220	1.420	19,620,000	26,151,320	1.3329	1.331	1.303	1.331	1.144	1.331	20,928,000	1.2496	15.45%
2024-10-17	0	1.230	1.230	1.240	1.190	1.350	15,842,000	19,972,780	1.2607	1.153	1.153	1.163	1.116	1.266	16,898,133	1.1820	-5.38%
2024-10-16	0	1.300	1.280	1.300	1.270	1.360	10,226,050	13,220,574	1.2928	1.219	1.200	1.219	1.191	1.275	10,907,787	1.2120	-2.99%
2024-10-15	0	1.340	1.330	1.340	1.290	1.440	8,440,000	11,414,780	1.3525	1.256	1.247	1.256	1.209	1.350	9,002,667	1.2679	-4.96%
2024-10-14	0	1.410	1.380	1.410	1.340	1.480	12,255,000	17,009,270	1.3879	1.322	1.294	1.322	1.256	1.388	13,072,000	1.3012	-6.00%
2024-10-10	0	1.500	1.460	1.500	1.420	1.570	9,286,000	13,696,740	1.4750	1.406	1.369	1.406	1.331	1.472	9,905,067	1.3828	0.67%
2024-10-09	0	1.490	1.480	1.490	1.410	1.650	22,577,798	34,480,538	1.5272	1.397	1.388	1.397	1.322	1.547	24,082,985	1.4317	-5.10%
2024-10-08	0	1.570	1.560	1.570	1.510	2.090	40,400,150	68,591,224	1.6978	1.472	1.462	1.472	1.416	1.959	43,093,493	1.5917	-17.37%
2024-10-07	0	1.900	1.900	1.910	1.760	2.070	82,775,812	158,967,046	1.9205	1.781	1.781	1.791	1.650	1.941	88,294,199	1.8004	16.56%
2024-10-04	0	1.630	1.620	1.630	1.250	1.690	70,590,250	107,532,842	1.5233	1.528	1.519	1.528	1.172	1.584	75,296,267	1.4281	28.35%
2024-10-03	0	1.270	1.260	1.270	1.220	1.320	6,416,000	8,077,323	1.2589	1.191	1.181	1.191	1.144	1.238	6,843,733	1.1803	-2.31%
2024-10-02	0	1.300	1.280	1.300	1.230	1.330	12,093,988	15,627,923	1.2922	1.219	1.200	1.219	1.153	1.247	12,900,254	1.2114	4.84%
2024-09-30	0	1.240	1.230	1.240	1.140	1.250	8,812,000	10,736,520	1.2184	1.163	1.153	1.163	1.069	1.172	9,399,467	1.1422	7.83%
2024-09-27	0	1.150	1.140	1.150	1.120	1.170	8,407,900	9,567,049	1.1379	1.078	1.069	1.078	1.050	1.097	8,968,427	1.0667	4.55%
2024-09-26	0	1.100	1.090	1.100	1.040	1.110	4,466,000	4,781,100	1.0706	1.031	1.022	1.031	0.975	1.041	4,763,733	1.0036	5.77%
2024-09-25	0	1.040	1.030	1.040	1.030	1.080	2,052,000	2,167,200	1.0561	0.975	0.966	0.975	0.966	1.013	2,188,800	0.9901	-0.95%
2024-09-24	0	1.050	1.050	1.060	1.000	1.060	2,528,000	2,625,980	1.0388	0.984	0.984	0.994	0.938	0.994	2,696,533	0.9738	3.96%
2024-09-23	0	1.010	0.990	1.010	0.980	1.020	1,542,000	1,541,600	0.9997	0.947	0.928	0.947	0.919	0.956	1,644,800	0.9373	2.02%
2024-09-20	0	0.990	0.980	0.990	0.980	1.010	1,022,000	1,020,280	0.9983	0.928	0.919	0.928	0.919	0.947	1,090,133	0.9359	1.02%
2024-09-19	0	0.980	0.980	0.990	0.960	0.990	1,874,000	1,834,880	0.9791	0.919	0.919	0.928	0.900	0.928	1,998,933	0.9179	1.03%
2024-09-17	0	0.970	0.970	0.980	0.970	0.990	754,250	736,935	0.9770	0.909	0.909	0.919	0.909	0.928	804,533	0.9160	0.00%
2024-09-16	0	0.970	0.970	0.980	0.960	0.980	1,262,000	1,228,780	0.9737	0.909	0.909	0.919	0.900	0.919	1,346,133	0.9128	-1.02%
2024-09-13	0	0.980	0.970	0.980	0.970	1.000	752,000	747,140	0.9935	0.919	0.909	0.919	0.909	0.938	802,133	0.9314	0.00%
2024-09-12	0	0.980	0.980	1.000	0.960	0.990	752,000	734,292	0.9765	0.919	0.919	0.938	0.900	0.928	802,133	0.9154	0.00%
2024-09-11	0	0.980	0.980	0.990	0.960	0.990	756,000	740,779	0.9799	0.919	0.919	0.928	0.900	0.928	806,400	0.9186	-1.01%
2024-09-10	0	0.990	0.980	0.990	0.960	1.020	1,282,300	1,269,300	0.9899	0.928	0.919	0.928	0.900	0.956	1,367,787	0.9280	-1.98%
2024-09-09	0	1.010	1.000	1.020	0.990	1.030	2,518,000	2,536,080	1.0072	0.947	0.938	0.956	0.928	0.966	2,685,867	0.9442	-2.88%
2024-09-05	0	1.040	1.030	1.040	1.030	1.060	1,226,000	1,270,539	1.0363	0.975	0.966	0.975	0.966	0.994	1,307,733	0.9716	0.00%
2024-09-04	0	1.040	1.040	1.050	1.040	1.060	218,000	227,360	1.0429	0.975	0.975	0.984	0.975	0.994	232,533	0.9778	-1.89%
2024-09-03	0	1.060	1.050	1.060	1.050	1.060	182,000	191,928	1.0545	0.994	0.984	0.994	0.984	0.994	194,133	0.9886	1.92%
2024-09-02	0	1.040	1.040	1.050	1.040	1.080	968,500	1,024,525	1.0578	0.975	0.975	0.984	0.975	1.013	1,033,067	0.9917	-3.70%
2024-08-30	0	1.080	1.080	1.110	1.080	1.120	2,156,000	2,381,620	1.1046	1.013	1.013	1.041	1.013	1.050	2,299,733	1.0356	0.00%
2024-08-29	0	1.080	1.060	1.080	1.050	1.080	924,000	979,180	1.0597	1.013	0.994	1.013	0.984	1.013	985,600	0.9935	2.86%
2024-08-28	0	1.050	1.040	1.050	1.040	1.060	908,000	956,680	1.0536	0.984	0.975	0.984	0.975	0.994	968,533	0.9878	-1.87%
2024-08-27	0	1.070	1.060	1.070	1.060	1.070	454,000	482,120	1.0619	1.003	0.994	1.003	0.994	1.003	484,267	0.9956	0.00%
2024-08-26	0	1.070	1.070	1.080	1.060	1.070	252,000	267,660	1.0621	1.003	1.003	1.013	0.994	1.003	268,800	0.9958	0.00%
2024-08-23	0	1.070	1.060	1.070	1.050	1.070	742,000	786,400	1.0598	1.003	0.994	1.003	0.984	1.003	791,467	0.9936	0.94%
2024-08-22	0	1.060	1.050	1.060	1.050	1.090	456,000	487,380	1.0688	0.994	0.984	0.994	0.984	1.022	486,400	1.0020	0.00%
2024-08-21	0	1.060	1.060	1.070	1.060	1.100	472,000	501,060	1.0616	0.994	0.994	1.003	0.994	1.031	503,467	0.9952	-0.93%
2024-08-20	0	1.070	1.070	1.090	1.070	1.100	618,000	667,420	1.0800	1.003	1.003	1.022	1.003	1.031	659,200	1.0125	-2.73%
2024-08-19	0	1.100	1.080	1.100	1.080	1.110	830,000	909,120	1.0953	1.031	1.013	1.031	1.013	1.041	885,333	1.0269	1.85%
2024-08-16	0	1.080	1.080	1.100	1.070	1.100	1,182,000	1,285,100	1.0872	1.013	1.013	1.031	1.003	1.031	1,260,800	1.0193	1.89%
2024-08-15	0	1.060	1.060	1.080	1.060	1.080	1,924,000	2,057,980	1.0696	0.994	0.994	1.013	0.994	1.013	2,052,267	1.0028	-0.93%
2024-08-14	0	1.070	1.070	1.080	1.070	1.110	988,000	1,062,500	1.0754	1.003	1.003	1.013	1.003	1.041	1,053,867	1.0082	-3.60%
2024-08-13	0	1.110	1.080	1.110	1.060	1.110	1,552,000	1,683,340	1.0846	1.041	1.013	1.041	0.994	1.041	1,655,467	1.0168	2.78%
2024-08-12	0	1.080	1.070	1.080	1.060	1.110	974,250	1,054,752	1.0826	1.013	1.003	1.013	0.994	1.041	1,039,200	1.0150	-1.82%
2024-08-09	0	1.100	1.080	1.100	1.060	1.100	1,698,000	1,844,980	1.0866	1.031	1.013	1.031	0.994	1.031	1,811,200	1.0187	4.76%
2024-08-08	0	1.050	1.050	1.080	1.050	1.080	680,000	722,960	1.0632	0.984	0.984	1.013	0.984	1.013	725,333	0.9967	-2.78%
2024-08-07	0	1.080	1.050	1.080	1.030	1.080	1,024,000	1,081,100	1.0558	1.013	0.984	1.013	0.966	1.013	1,092,267	0.9898	3.85%
2024-08-06	0	1.040	1.030	1.040	1.020	1.060	1,478,000	1,536,500	1.0396	0.975	0.966	0.975	0.956	0.994	1,576,533	0.9746	0.97%
2024-08-05	0	1.030	1.030	1.050	1.030	1.100	3,374,000	3,561,500	1.0556	0.966	0.966	0.984	0.966	1.031	3,598,933	0.9896	-6.36%
2024-08-02	0	1.100	1.100	1.110	1.080	1.110	602,000	661,980	1.0996	1.031	1.031	1.041	1.013	1.041	642,133	1.0309	-1.79%
2024-08-01	0	1.120	1.120	1.150	1.110	1.150	1,272,000	1,436,240	1.1291	1.050	1.050	1.078	1.041	1.078	1,356,800	1.0585	-0.88%
2024-07-31	0	1.130	1.110	1.130	1.070	1.130	1,412,250	1,563,922	1.1074	1.059	1.041	1.059	1.003	1.059	1,506,400	1.0382	5.61%
2024-07-30	0	1.070	1.060	1.080	1.060	1.090	874,000	936,840	1.0719	1.003	0.994	1.013	0.994	1.022	932,267	1.0049	0.94%
2024-07-29	0	1.060	1.060	1.080	1.060	1.090	924,000	989,740	1.0711	0.994	0.994	1.013	0.994	1.022	985,600	1.0042	0.00%
2024-07-26	0	1.060	1.060	1.080	1.060	1.090	880,000	946,880	1.0760	0.994	0.994	1.013	0.994	1.022	938,667	1.0088	-0.93%
2024-07-25	0	1.070	1.070	1.090	1.070	1.100	1,521,750	1,641,977	1.0790	1.003	1.003	1.022	1.003	1.031	1,623,200	1.0116	-1.83%
2024-07-24	0	1.090	1.090	1.100	1.080	1.140	1,200,000	1,324,460	1.1037	1.022	1.022	1.031	1.013	1.069	1,280,000	1.0347	-2.68%
2024-07-23	0	1.120	1.110	1.120	1.110	1.140	734,000	823,682	1.1222	1.050	1.041	1.050	1.041	1.069	782,933	1.0520	-1.75%
2024-07-22	0	1.140	1.130	1.140	1.110	1.150	358,000	406,620	1.1358	1.069	1.059	1.069	1.041	1.078	381,867	1.0648	-0.87%
2024-07-19	0	1.150	1.120	1.150	1.110	1.160	5,100,000	5,765,520	1.1305	1.078	1.050	1.078	1.041	1.087	5,440,000	1.0598	-0.86%
2024-07-18	0	1.160	1.150	1.160	1.150	1.180	626,000	728,679	1.1640	1.087	1.078	1.087	1.078	1.106	667,733	1.0913	-1.69%
2024-07-17	0	1.180	1.180	1.190	1.170	1.200	1,118,250	1,323,390	1.1834	1.106	1.106	1.116	1.097	1.125	1,192,800	1.1095	-0.84%
2024-07-16	0	1.190	1.190	1.210	1.180	1.220	1,202,000	1,440,320	1.1983	1.116	1.116	1.134	1.106	1.144	1,282,133	1.1234	0.00%
2024-07-15	0	1.190	1.180	1.200	1.170	1.230	1,156,000	1,372,180	1.1870	1.116	1.106	1.125	1.097	1.153	1,233,067	1.1128	-0.42%
2024-07-12	0	1.300	1.300	1.310	1.290	1.320	1,494,000	1,946,940	1.3032	1.120	1.120	1.129	1.112	1.138	1,733,623	1.1230	0.78%
2024-07-11	0	1.290	1.290	1.300	1.280	1.320	840,000	1,095,000	1.3036	1.112	1.112	1.120	1.103	1.138	974,728	1.1234	0.78%
2024-07-10	0	1.280	1.280	1.300	1.280	1.300	294,000	378,920	1.2888	1.103	1.103	1.120	1.103	1.120	341,155	1.1107	-0.78%
2024-07-09	0	1.290	1.290	1.300	1.270	1.300	1,176,000	1,515,400	1.2886	1.112	1.112	1.120	1.094	1.120	1,364,619	1.1105	1.57%
2024-07-08	0	1.270	1.270	1.290	1.270	1.290	716,000	918,160	1.2823	1.094	1.094	1.112	1.094	1.112	830,840	1.1051	-0.78%
2024-07-05	0	1.280	1.280	1.290	1.260	1.300	1,252,000	1,610,680	1.2865	1.103	1.103	1.112	1.086	1.120	1,452,809	1.1087	0.00%
2024-07-04	0	1.280	1.280	1.290	1.280	1.300	1,156,000	1,485,800	1.2853	1.103	1.103	1.112	1.103	1.120	1,341,411	1.1076	-0.78%
2024-07-03	0	1.290	1.290	1.300	1.260	1.300	842,000	1,083,160	1.2864	1.112	1.112	1.120	1.086	1.120	977,049	1.1086	2.38%
2024-07-02	0	1.260	1.260	1.280	1.260	1.280	788,000	1,000,040	1.2691	1.086	1.086	1.103	1.086	1.103	914,388	1.0937	0.00%
2024-06-28	0	1.260	1.250	1.270	1.250	1.280	1,714,000	2,170,220	1.2662	1.086	1.077	1.094	1.077	1.103	1,988,909	1.0912	0.80%
2024-06-27	0	1.250	1.250	1.260	1.240	1.270	1,028,000	1,286,880	1.2518	1.077	1.077	1.086	1.069	1.094	1,192,881	1.0788	-0.79%
2024-06-26	0	1.260	1.260	1.270	1.210	1.270	2,274,000	2,848,360	1.2526	1.086	1.086	1.094	1.043	1.094	2,638,728	1.0794	2.44%
2024-06-25	0	1.230	1.230	1.250	1.230	1.270	2,290,000	2,867,174	1.2520	1.060	1.060	1.077	1.060	1.094	2,657,294	1.0790	-1.60%
2024-06-24	0	1.250	1.240	1.250	1.230	1.350	14,226,000	18,006,300	1.2657	1.077	1.069	1.077	1.060	1.163	16,507,715	1.0908	-6.72%
2024-06-21	0	1.340	1.340	1.350	1.330	1.370	2,638,000	3,540,600	1.3422	1.155	1.155	1.163	1.146	1.181	3,061,110	1.1566	-2.19%
2024-06-20	0	1.370	1.350	1.370	1.350	1.390	1,934,000	2,636,240	1.3631	1.181	1.163	1.181	1.163	1.198	2,244,195	1.1747	-0.72%
2024-06-19	0	1.380	1.360	1.380	1.340	1.390	2,518,000	3,449,040	1.3698	1.189	1.172	1.189	1.155	1.198	2,921,863	1.1804	2.22%
2024-06-18	0	1.350	1.340	1.350	1.340	1.370	968,000	1,307,600	1.3508	1.163	1.155	1.163	1.155	1.181	1,123,258	1.1641	0.75%
2024-06-17	0	1.340	1.340	1.360	1.340	1.380	1,613,000	2,182,510	1.3531	1.155	1.155	1.172	1.155	1.189	1,871,710	1.1661	-2.19%
2024-06-14	0	1.370	1.360	1.370	1.340	1.370	1,574,000	2,140,240	1.3597	1.181	1.172	1.181	1.155	1.181	1,826,455	1.1718	0.74%
2024-06-13	0	1.360	1.340	1.360	1.340	1.370	1,206,000	1,634,300	1.3551	1.172	1.155	1.172	1.155	1.181	1,399,431	1.1678	1.49%
2024-06-12	0	1.340	1.340	1.360	1.330	1.380	1,280,000	1,722,620	1.3458	1.155	1.155	1.172	1.146	1.189	1,485,300	1.1598	-2.19%
2024-06-11	0	1.370	1.340	1.370	1.330	1.370	2,042,000	2,748,720	1.3461	1.181	1.155	1.181	1.146	1.181	2,369,517	1.1600	0.74%
2024-06-07	0	1.360	1.350	1.360	1.340	1.400	1,912,500	2,607,770	1.3635	1.172	1.163	1.172	1.155	1.206	2,219,247	1.1751	-1.45%
2024-06-06	0	1.380	1.380	1.400	1.350	1.420	5,850,000	8,197,160	1.4012	1.189	1.189	1.206	1.163	1.224	6,788,285	1.2075	2.99%
2024-06-05	0	1.340	1.340	1.350	1.340	1.380	1,104,000	1,504,560	1.3628	1.155	1.155	1.163	1.155	1.189	1,281,071	1.1745	-0.74%
2024-06-04	0	1.350	1.350	1.370	1.350	1.380	1,300,000	1,765,560	1.3581	1.163	1.163	1.181	1.163	1.189	1,508,508	1.1704	-1.46%
2024-06-03	0	1.370	1.370	1.380	1.340	1.400	2,140,000	2,952,840	1.3798	1.181	1.181	1.189	1.155	1.206	2,483,236	1.1891	2.24%
2024-05-31	0	1.340	1.330	1.340	1.330	1.400	3,454,000	4,697,400	1.3600	1.155	1.146	1.155	1.146	1.206	4,007,989	1.1720	-1.47%
2024-05-30	0	1.360	1.360	1.370	1.340	1.410	4,666,000	6,441,740	1.3806	1.172	1.172	1.181	1.155	1.215	5,414,382	1.1897	1.49%
2024-05-29	0	1.340	1.330	1.340	1.320	1.370	2,846,000	3,829,599	1.3456	1.155	1.146	1.155	1.138	1.181	3,302,471	1.1596	-2.19%
2024-05-28	0	1.370	1.370	1.390	1.350	1.440	7,822,000	10,983,940	1.4042	1.181	1.181	1.198	1.163	1.241	9,076,575	1.2101	0.74%
2024-05-27	0	1.360	1.360	1.370	1.300	1.370	2,630,000	3,520,272	1.3385	1.172	1.172	1.181	1.120	1.181	3,051,827	1.1535	3.82%
2024-05-24	0	1.310	1.310	1.320	1.310	1.340	1,866,500	2,467,185	1.3218	1.129	1.129	1.138	1.129	1.155	2,165,869	1.1391	-1.50%
2024-05-23	0	1.330	1.330	1.340	1.320	1.370	2,942,000	3,931,541	1.3363	1.146	1.146	1.155	1.138	1.181	3,413,869	1.1516	-2.21%
2024-05-22	0	1.360	1.360	1.370	1.330	1.380	2,018,000	2,757,920	1.3667	1.172	1.172	1.181	1.146	1.189	2,341,668	1.1778	0.00%
2024-05-21	0	1.360	1.360	1.370	1.330	1.390	4,414,000	5,983,400	1.3556	1.172	1.172	1.181	1.146	1.198	5,121,964	1.1682	-2.16%
2024-05-20	0	1.390	1.380	1.390	1.380	1.410	1,968,000	2,746,060	1.3954	1.198	1.189	1.198	1.189	1.215	2,283,649	1.2025	-0.71%
2024-05-17	0	1.400	1.400	1.410	1.400	1.430	2,046,000	2,885,580	1.4104	1.206	1.206	1.215	1.206	1.232	2,374,159	1.2154	-0.71%
2024-05-16	0	1.410	1.410	1.420	1.380	1.440	3,480,000	4,874,300	1.4007	1.215	1.215	1.224	1.189	1.241	4,038,159	1.2071	-0.70%
2024-05-14	0	1.420	1.420	1.430	1.400	1.460	3,042,000	4,341,340	1.4271	1.224	1.224	1.232	1.206	1.258	3,529,908	1.2299	-0.70%
2024-05-13	0	1.430	1.420	1.430	1.400	1.440	2,854,000	4,048,960	1.4187	1.232	1.224	1.232	1.206	1.241	3,311,755	1.2226	2.14%
2024-05-10	0	1.400	1.400	1.420	1.390	1.440	3,610,000	5,093,680	1.4110	1.206	1.206	1.224	1.198	1.241	4,189,010	1.2160	-0.71%
2024-05-09	0	1.410	1.390	1.410	1.370	1.420	2,748,000	3,856,340	1.4033	1.215	1.198	1.215	1.181	1.224	3,188,753	1.2094	2.92%
2024-05-08	0	1.370	1.360	1.370	1.360	1.410	1,570,250	2,169,020	1.3813	1.181	1.172	1.181	1.172	1.215	1,822,103	1.1904	-2.84%
2024-05-07	0	1.410	1.400	1.410	1.390	1.430	3,491,000	4,941,520	1.4155	1.215	1.206	1.215	1.198	1.232	4,050,923	1.2199	1.44%
2024-05-06	0	1.390	1.390	1.410	1.360	1.420	2,964,000	4,095,620	1.3818	1.198	1.198	1.215	1.172	1.224	3,439,397	1.1908	-1.42%
2024-05-03	0	1.410	1.400	1.410	1.290	1.430	9,728,000	13,372,118	1.3746	1.215	1.206	1.215	1.112	1.232	11,288,279	1.1846	6.82%
2024-05-02	0	1.320	1.310	1.320	1.240	1.330	6,554,000	8,392,880	1.2806	1.138	1.129	1.138	1.069	1.146	7,605,199	1.1036	0.76%
2024-04-30	0	1.310	1.310	1.320	1.310	1.350	1,324,000	1,748,537	1.3206	1.129	1.129	1.138	1.129	1.163	1,536,357	1.1381	-2.24%
2024-04-29	0	1.340	1.320	1.340	1.320	1.370	2,930,000	3,949,999	1.3481	1.155	1.138	1.155	1.138	1.181	3,399,944	1.1618	-0.74%
2024-04-26	0	1.350	1.340	1.350	1.290	1.350	2,840,000	3,800,840	1.3383	1.163	1.155	1.163	1.112	1.163	3,295,509	1.1533	3.85%
2024-04-25	0	1.300	1.300	1.320	1.290	1.330	1,420,000	1,860,840	1.3105	1.120	1.120	1.138	1.112	1.146	1,647,755	1.1293	0.00%
2024-04-24	0	1.300	1.300	1.310	1.220	1.330	2,276,000	2,919,140	1.2826	1.120	1.120	1.129	1.051	1.146	2,641,049	1.1053	0.78%
2024-04-23	0	1.290	1.290	1.300	1.260	1.320	2,196,000	2,823,080	1.2856	1.112	1.112	1.120	1.086	1.138	2,548,218	1.1079	-0.77%
2024-04-22	0	1.300	1.260	1.300	1.250	1.300	2,376,000	3,005,676	1.2650	1.120	1.086	1.120	1.077	1.120	2,757,088	1.0902	3.17%
2024-04-19	0	1.260	1.260	1.270	1.250	1.280	2,350,000	2,967,720	1.2629	1.086	1.086	1.094	1.077	1.103	2,726,918	1.0883	-1.56%
2024-04-18	0	1.280	1.280	1.290	1.280	1.330	3,090,000	4,011,729	1.2983	1.103	1.103	1.112	1.103	1.146	3,585,607	1.1188	-2.29%
2024-04-17	0	1.310	1.310	1.320	1.280	1.330	2,314,000	3,019,914	1.3051	1.129	1.129	1.138	1.103	1.146	2,685,144	1.1247	1.55%
2024-04-16	0	1.290	1.290	1.300	1.280	1.320	2,250,000	2,914,720	1.2954	1.112	1.112	1.120	1.103	1.138	2,610,879	1.1164	-0.77%
2024-04-15	0	1.300	1.300	1.320	1.290	1.350	3,572,000	4,687,844	1.3124	1.120	1.120	1.138	1.112	1.163	4,144,915	1.1310	-2.26%
2024-04-12	0	1.330	1.330	1.340	1.300	1.350	2,412,000	3,207,000	1.3296	1.146	1.146	1.155	1.120	1.163	2,798,862	1.1458	0.76%
2024-04-11	0	1.320	1.320	1.340	1.320	1.350	2,358,000	3,136,680	1.3302	1.138	1.138	1.155	1.138	1.163	2,736,201	1.1464	-2.22%
2024-04-10	0	1.350	1.350	1.360	1.350	1.380	2,992,000	4,065,600	1.3588	1.163	1.163	1.172	1.163	1.189	3,471,888	1.1710	-2.17%
2024-04-09	0	1.380	1.370	1.380	1.340	1.390	2,868,000	3,943,502	1.3750	1.189	1.181	1.189	1.155	1.198	3,328,000	1.1849	2.99%
2024-04-08	0	1.340	1.340	1.350	1.290	1.350	5,684,000	7,562,340	1.3305	1.155	1.155	1.163	1.112	1.163	6,595,660	1.1466	1.52%
2024-04-05	0	1.320	1.320	1.340	1.320	1.430	7,988,000	10,728,470	1.3431	1.138	1.138	1.155	1.138	1.232	9,269,199	1.1574	-7.04%
2024-04-03	0	1.420	1.400	1.420	1.390	1.440	5,068,000	7,162,254	1.4132	1.224	1.206	1.224	1.198	1.241	5,880,859	1.2179	0.71%
2024-04-02	0	1.410	1.400	1.410	1.310	1.440	31,046,000	42,648,740	1.3737	1.215	1.206	1.215	1.129	1.241	36,025,484	1.1838	-14.02%
2024-03-28	0	1.640	1.640	1.670	1.630	1.690	4,372,000	7,217,956	1.6510	1.413	1.413	1.439	1.405	1.456	5,073,227	1.4228	-2.96%
2024-03-27	0	1.690	1.670	1.690	1.630	1.730	3,062,000	5,138,480	1.6781	1.456	1.439	1.456	1.405	1.491	3,553,116	1.4462	1.20%
2024-03-26	0	1.670	1.650	1.670	1.610	1.720	6,319,000	10,526,164	1.6658	1.439	1.422	1.439	1.387	1.482	7,332,508	1.4355	-2.34%
2024-03-25	0	1.710	1.710	1.720	1.700	1.790	4,768,000	8,193,318	1.7184	1.474	1.474	1.482	1.465	1.543	5,532,742	1.4809	-3.39%
2024-03-22	0	1.770	1.760	1.770	1.690	1.830	2,984,000	5,295,378	1.7746	1.525	1.517	1.525	1.456	1.577	3,462,605	1.5293	-3.28%
2024-03-21	0	1.830	1.830	1.850	1.790	1.880	5,911,000	10,918,640	1.8472	1.577	1.577	1.594	1.543	1.620	6,859,068	1.5919	2.23%
2024-03-20	0	1.790	1.790	1.800	1.720	1.800	2,952,000	5,206,300	1.7637	1.543	1.543	1.551	1.482	1.551	3,425,473	1.5199	4.07%
2024-03-19	0	1.720	1.720	1.730	1.670	1.790	5,964,000	10,262,100	1.7207	1.482	1.482	1.491	1.439	1.543	6,920,569	1.4828	-3.91%
2024-03-18	0	1.790	1.770	1.790	1.750	1.820	2,052,000	3,663,350	1.7853	1.543	1.525	1.543	1.508	1.568	2,381,121	1.5385	0.56%
2024-03-15	0	1.780	1.760	1.780	1.710	1.780	3,696,000	6,435,640	1.7412	1.534	1.517	1.534	1.474	1.534	4,288,803	1.5006	1.14%
2024-03-14	0	1.760	1.760	1.770	1.740	1.830	3,530,000	6,257,120	1.7726	1.517	1.517	1.525	1.499	1.577	4,096,179	1.5276	-1.12%
2024-03-13	0	1.780	1.780	1.790	1.750	1.820	3,714,000	6,659,040	1.7930	1.534	1.534	1.543	1.508	1.568	4,309,690	1.5451	-0.56%
2024-03-12	0	1.790	1.790	1.800	1.760	1.830	8,005,750	14,340,597	1.7913	1.543	1.543	1.551	1.517	1.577	9,289,796	1.5437	0.00%
2024-03-11	0	1.790	1.780	1.790	1.570	1.840	23,022,000	39,845,750	1.7308	1.543	1.534	1.543	1.353	1.586	26,714,510	1.4915	10.49%
2024-03-08	0	1.620	1.600	1.620	1.540	1.630	6,318,000	10,180,700	1.6114	1.396	1.379	1.396	1.327	1.405	7,331,347	1.3887	5.19%
2024-03-07	0	1.540	1.540	1.560	1.540	1.660	6,998,000	11,227,120	1.6043	1.327	1.327	1.344	1.327	1.431	8,120,413	1.3826	-3.14%
2024-03-06	0	1.590	1.570	1.590	1.560	1.600	2,680,500	4,248,865	1.5851	1.370	1.353	1.370	1.344	1.379	3,110,427	1.3660	1.92%
2024-03-05	0	1.560	1.550	1.560	1.550	1.640	4,498,000	7,075,040	1.5729	1.344	1.336	1.344	1.336	1.413	5,219,437	1.3555	-4.29%
2024-03-04	0	1.630	1.620	1.630	1.580	1.650	8,422,000	13,626,630	1.6180	1.405	1.396	1.405	1.362	1.422	9,772,809	1.3943	1.87%
2024-03-01	0	1.600	1.600	1.610	1.530	1.610	6,534,000	10,222,920	1.5646	1.379	1.379	1.387	1.319	1.387	7,581,992	1.3483	1.27%
2024-02-29	0	1.580	1.560	1.580	1.490	1.600	11,748,000	18,252,820	1.5537	1.362	1.344	1.362	1.284	1.379	13,632,268	1.3389	6.04%
2024-02-28	0	1.490	1.490	1.500	1.490	1.560	5,510,000	8,357,786	1.5168	1.284	1.284	1.293	1.284	1.344	6,393,752	1.3072	-3.25%
2024-02-27	0	1.540	1.520	1.540	1.410	1.570	13,321,300	20,082,080	1.5075	1.327	1.310	1.327	1.215	1.353	15,457,910	1.2991	9.22%
2024-02-26	0	1.410	1.410	1.420	1.400	1.450	5,039,000	7,161,100	1.4211	1.215	1.215	1.224	1.206	1.250	5,847,208	1.2247	-2.08%
2024-02-23	0	1.440	1.420	1.440	1.400	1.470	5,750,000	8,294,140	1.4425	1.241	1.224	1.241	1.206	1.267	6,672,245	1.2431	3.60%
2024-02-22	0	1.390	1.390	1.400	1.380	1.410	1,627,500	2,273,180	1.3967	1.198	1.198	1.206	1.189	1.215	1,888,536	1.2037	-0.71%
2024-02-21	0	1.400	1.390	1.400	1.380	1.410	1,732,000	2,424,780	1.4000	1.206	1.198	1.206	1.189	1.215	2,009,796	1.2065	1.45%
2024-02-20	0	1.380	1.380	1.390	1.360	1.390	1,084,000	1,489,780	1.3743	1.189	1.189	1.198	1.172	1.198	1,257,863	1.1844	-0.72%
2024-02-19	0	1.390	1.380	1.400	1.370	1.420	2,086,000	2,917,279	1.3985	1.198	1.189	1.206	1.181	1.224	2,420,575	1.2052	0.72%
2024-02-16	0	1.380	1.370	1.380	1.310	1.390	3,794,000	5,152,306	1.3580	1.189	1.181	1.189	1.129	1.198	4,402,522	1.1703	4.55%
2024-02-15	0	1.320	1.320	1.340	1.280	1.340	1,278,000	1,678,820	1.3136	1.138	1.138	1.155	1.103	1.155	1,482,979	1.1321	2.33%
2024-02-14	0	1.290	1.290	1.300	1.230	1.300	1,140,000	1,444,560	1.2672	1.112	1.112	1.120	1.060	1.120	1,322,845	1.0920	1.57%
2024-02-09	0	1.270	1.270	1.280	1.260	1.290	840,000	1,064,900	1.2677	1.094	1.094	1.103	1.086	1.112	974,728	1.0925	0.00%
2024-02-08	0	1.270	1.270	1.280	1.250	1.290	608,000	771,660	1.2692	1.094	1.094	1.103	1.077	1.112	705,517	1.0938	2.42%
2024-02-07	0	1.240	1.240	1.260	1.230	1.270	910,000	1,142,460	1.2555	1.069	1.069	1.086	1.060	1.094	1,055,955	1.0819	-0.80%
2024-02-06	0	1.250	1.240	1.260	1.210	1.270	1,686,000	2,112,700	1.2531	1.077	1.069	1.086	1.043	1.094	1,956,418	1.0799	1.63%
2024-02-05	0	1.230	1.210	1.230	1.180	1.230	1,564,000	1,878,820	1.2013	1.060	1.043	1.060	1.017	1.060	1,814,851	1.0352	0.82%
2024-02-02	0	1.220	1.220	1.250	1.210	1.260	978,000	1,204,340	1.2314	1.051	1.051	1.077	1.043	1.086	1,134,862	1.0612	-0.81%
2024-02-01	0	1.230	1.230	1.250	1.200	1.270	1,252,000	1,566,328	1.2511	1.060	1.060	1.077	1.034	1.094	1,452,809	1.0781	0.00%
2024-01-31	0	1.230	1.230	1.250	1.220	1.300	2,638,000	3,304,440	1.2526	1.060	1.060	1.077	1.051	1.120	3,061,110	1.0795	-4.65%
2024-01-30	0	1.290	1.280	1.290	1.280	1.330	1,748,000	2,263,980	1.2952	1.112	1.103	1.112	1.103	1.146	2,028,363	1.1162	-3.73%
2024-01-29	0	1.340	1.320	1.340	1.320	1.350	1,516,000	2,027,360	1.3373	1.155	1.138	1.155	1.138	1.163	1,759,152	1.1525	1.52%
2024-01-26	0	1.320	1.300	1.320	1.300	1.350	1,984,000	2,623,080	1.3221	1.138	1.120	1.138	1.120	1.163	2,302,215	1.1394	0.00%
2024-01-25	0	1.320	1.320	1.330	1.240	1.340	3,432,000	4,500,820	1.3114	1.138	1.138	1.146	1.069	1.155	3,982,460	1.1302	4.76%
2024-01-24	0	1.260	1.230	1.260	1.220	1.260	1,600,000	1,986,040	1.2413	1.086	1.060	1.086	1.051	1.086	1,856,625	1.0697	2.44%
2024-01-23	0	1.230	1.230	1.250	1.170	1.260	1,572,000	1,927,420	1.2261	1.060	1.060	1.077	1.008	1.086	1,824,134	1.0566	2.50%
2024-01-22	0	1.200	1.180	1.200	1.170	1.230	3,078,000	3,676,980	1.1946	1.034	1.017	1.034	1.008	1.060	3,571,682	1.0295	-3.23%
2024-01-19	0	1.240	1.240	1.250	1.240	1.280	588,000	734,310	1.2488	1.069	1.069	1.077	1.069	1.103	682,310	1.0762	-3.12%
2024-01-18	0	1.280	1.260	1.280	1.200	1.280	2,030,000	2,500,200	1.2316	1.103	1.086	1.103	1.034	1.103	2,355,593	1.0614	2.40%
2024-01-17	0	1.250	1.240	1.250	1.220	1.280	2,920,000	3,644,100	1.2480	1.077	1.069	1.077	1.051	1.103	3,388,340	1.0755	-3.10%
2024-01-16	0	1.290	1.280	1.290	1.280	1.310	1,288,000	1,660,280	1.2890	1.112	1.103	1.112	1.103	1.129	1,494,583	1.1109	-1.53%
2024-01-15	0	1.310	1.310	1.320	1.300	1.320	1,168,000	1,531,560	1.3113	1.129	1.129	1.138	1.120	1.138	1,355,336	1.1300	-0.76%
2024-01-12	0	1.320	1.320	1.330	1.300	1.330	616,000	809,460	1.3141	1.138	1.138	1.146	1.120	1.146	714,801	1.1324	0.00%
2024-01-11	0	1.320	1.310	1.320	1.310	1.340	658,000	871,420	1.3243	1.138	1.129	1.138	1.129	1.155	763,537	1.1413	-0.75%
2024-01-10	0	1.330	1.320	1.330	1.280	1.340	2,830,000	3,750,560	1.3253	1.146	1.138	1.146	1.103	1.155	3,283,905	1.1421	2.31%
2024-01-09	0	1.300	1.280	1.300	1.260	1.310	1,724,000	2,223,100	1.2895	1.120	1.103	1.120	1.086	1.129	2,000,513	1.1113	4.84%
2024-01-08	0	1.240	1.240	1.250	1.230	1.290	3,000,000	3,770,840	1.2569	1.069	1.069	1.077	1.060	1.112	3,481,172	1.0832	-3.88%
2024-01-05	0	1.290	1.290	1.300	1.280	1.350	1,855,250	2,425,520	1.3074	1.112	1.112	1.120	1.103	1.163	2,152,815	1.1267	-3.01%
2024-01-04	0	1.330	1.320	1.340	1.300	1.350	1,614,000	2,147,080	1.3303	1.146	1.138	1.155	1.120	1.163	1,872,870	1.1464	1.53%
2024-01-03	0	1.310	1.310	1.320	1.310	1.340	974,000	1,281,400	1.3156	1.129	1.129	1.138	1.129	1.155	1,130,220	1.1338	-0.76%
2024-01-02	0	1.320	1.320	1.330	1.310	1.370	1,458,000	1,935,280	1.3274	1.138	1.138	1.146	1.129	1.181	1,691,849	1.1439	-2.22%
2023-12-29	0	1.350	1.340	1.350	1.320	1.360	872,000	1,170,000	1.3417	1.163	1.155	1.163	1.138	1.172	1,011,861	1.1563	0.75%
2023-12-28	0	1.340	1.340	1.360	1.340	1.360	912,000	1,231,580	1.3504	1.155	1.155	1.172	1.155	1.172	1,058,276	1.1638	0.00%
2023-12-27	0	1.340	1.330	1.340	1.280	1.340	1,788,000	2,336,740	1.3069	1.155	1.146	1.155	1.103	1.155	2,074,778	1.1263	3.88%
2023-12-22	0	1.290	1.280	1.290	1.280	1.310	1,894,000	2,432,980	1.2846	1.112	1.103	1.112	1.103	1.129	2,197,780	1.1070	0.78%
2023-12-21	0	1.280	1.280	1.300	1.280	1.310	2,032,000	2,634,052	1.2963	1.103	1.103	1.120	1.103	1.129	2,357,914	1.1171	-1.54%
2023-12-20	0	1.300	1.290	1.300	1.280	1.310	4,166,000	5,414,280	1.2996	1.120	1.112	1.120	1.103	1.129	4,834,187	1.1200	0.00%
2023-12-19	0	1.300	1.280	1.300	1.270	1.300	1,400,000	1,800,820	1.2863	1.120	1.103	1.120	1.094	1.120	1,624,547	1.1085	-0.76%
2023-12-18	0	1.310	1.290	1.310	1.280	1.340	1,554,000	2,017,082	1.2980	1.129	1.112	1.129	1.103	1.155	1,803,247	1.1186	0.00%
2023-12-15	0	1.310	1.310	1.320	1.290	1.330	2,939,000	3,857,700	1.3126	1.129	1.129	1.138	1.112	1.146	3,410,388	1.1312	0.77%
2023-12-14	0	1.300	1.290	1.300	1.270	1.320	2,110,000	2,728,840	1.2933	1.120	1.112	1.120	1.094	1.138	2,448,424	1.1145	1.56%
2023-12-13	0	1.280	1.280	1.290	1.270	1.320	2,294,000	2,967,280	1.2935	1.103	1.103	1.112	1.094	1.138	2,661,936	1.1147	-3.76%
2023-12-12	0	1.330	1.320	1.330	1.320	1.350	1,214,000	1,619,112	1.3337	1.146	1.138	1.146	1.138	1.163	1,408,714	1.1494	0.00%
2023-12-11	0	1.330	1.330	1.340	1.270	1.340	2,840,000	3,710,520	1.3065	1.146	1.146	1.155	1.094	1.155	3,295,509	1.1259	0.76%
2023-12-08	0	1.320	1.320	1.340	1.320	1.340	1,606,000	2,135,540	1.3297	1.138	1.138	1.155	1.138	1.155	1,863,587	1.1459	-0.75%
2023-12-07	0	1.330	1.320	1.330	1.310	1.370	2,068,000	2,751,060	1.3303	1.146	1.138	1.146	1.129	1.181	2,399,688	1.1464	-2.92%
2023-12-06	0	1.370	1.340	1.370	1.330	1.380	2,224,000	3,008,480	1.3527	1.181	1.155	1.181	1.146	1.189	2,580,709	1.1658	3.01%
2023-12-05	0	1.330	1.320	1.330	1.300	1.400	4,820,000	6,496,020	1.3477	1.146	1.138	1.146	1.120	1.206	5,593,082	1.1614	-5.00%
2023-12-04	0	1.400	1.380	1.400	1.390	1.420	2,654,000	3,708,120	1.3972	1.206	1.189	1.206	1.198	1.224	3,079,676	1.2041	-2.78%
2023-12-01	0	1.440	1.430	1.440	1.420	1.450	1,654,000	2,367,160	1.4312	1.241	1.232	1.241	1.224	1.250	1,919,286	1.2334	0.00%
2023-11-30	0	1.440	1.440	1.450	1.440	1.480	764,000	1,111,080	1.4543	1.241	1.241	1.250	1.241	1.275	886,538	1.2533	-1.37%
2023-11-29	0	1.460	1.450	1.460	1.450	1.520	1,568,000	2,296,560	1.4646	1.258	1.250	1.258	1.250	1.310	1,819,492	1.2622	-3.31%
2023-11-28	0	1.510	1.490	1.510	1.490	1.530	904,000	1,361,800	1.5064	1.301	1.284	1.301	1.284	1.319	1,048,993	1.2982	-1.31%
2023-11-27	0	1.530	1.520	1.530	1.490	1.540	1,146,000	1,747,380	1.5248	1.319	1.310	1.319	1.284	1.327	1,329,808	1.3140	2.00%
2023-11-24	0	1.500	1.500	1.510	1.480	1.530	1,650,000	2,489,339	1.5087	1.293	1.293	1.301	1.275	1.319	1,914,644	1.3002	0.00%
2023-11-23	0	1.500	1.490	1.500	1.470	1.510	1,630,000	2,415,680	1.4820	1.293	1.284	1.293	1.267	1.301	1,891,437	1.2772	0.00%
2023-11-22	0	1.500	1.490	1.500	1.480	1.550	2,172,000	3,258,239	1.5001	1.293	1.284	1.293	1.275	1.336	2,520,368	1.2928	-2.60%
2023-11-21	0	1.540	1.530	1.540	1.530	1.590	1,980,000	3,072,299	1.5517	1.327	1.319	1.327	1.319	1.370	2,297,573	1.3372	-1.28%
2023-11-20	0	1.560	1.550	1.560	1.510	1.570	1,514,000	2,328,440	1.5379	1.344	1.336	1.344	1.301	1.353	1,756,831	1.3254	0.00%
2023-11-17	0	1.560	1.540	1.560	1.500	1.570	2,892,000	4,427,940	1.5311	1.344	1.327	1.344	1.293	1.353	3,355,849	1.3195	2.63%
2023-11-16	0	1.520	1.500	1.520	1.500	1.590	3,784,000	5,766,179	1.5238	1.310	1.293	1.310	1.293	1.370	4,390,918	1.3132	-4.40%
2023-11-15	0	1.590	1.580	1.590	1.550	1.620	3,244,000	5,154,029	1.5888	1.370	1.362	1.370	1.336	1.396	3,764,307	1.3692	0.00%
2023-11-14	0	1.590	1.570	1.590	1.530	1.630	4,746,000	7,492,460	1.5787	1.370	1.353	1.370	1.319	1.405	5,507,213	1.3605	1.27%
2023-11-13	0	1.570	1.570	1.580	1.440	1.570	9,928,000	15,194,540	1.5305	1.353	1.353	1.362	1.241	1.353	11,520,357	1.3189	9.03%
2023-11-10	0	1.440	1.430	1.440	1.420	1.480	4,270,000	6,151,700	1.4407	1.241	1.232	1.241	1.224	1.275	4,954,868	1.2415	-3.36%
2023-11-09	0	1.490	1.470	1.490	1.450	1.500	2,840,000	4,200,269	1.4790	1.284	1.267	1.284	1.250	1.293	3,295,509	1.2745	1.36%
2023-11-08	0	1.470	1.470	1.480	1.410	1.510	6,394,250	9,410,362	1.4717	1.267	1.267	1.275	1.215	1.301	7,419,827	1.2683	4.26%
2023-11-07	0	1.410	1.410	1.420	1.390	1.450	3,934,000	5,562,279	1.4139	1.215	1.215	1.224	1.198	1.250	4,564,976	1.2185	-2.08%
2023-11-06	0	1.440	1.440	1.450	1.370	1.450	5,832,000	8,252,301	1.4150	1.241	1.241	1.250	1.181	1.250	6,767,397	1.2194	5.11%
2023-11-03	0	1.370	1.370	1.380	1.330	1.390	2,357,000	3,227,179	1.3692	1.181	1.181	1.189	1.146	1.198	2,735,040	1.1799	3.01%
2023-11-02	0	1.330	1.330	1.340	1.320	1.410	4,796,000	6,530,712	1.3617	1.146	1.146	1.155	1.138	1.215	5,565,233	1.1735	3.10%
2023-11-01	0	1.290	1.290	1.320	1.250	1.310	1,518,000	1,956,620	1.2889	1.112	1.112	1.138	1.077	1.129	1,761,473	1.1108	1.57%
2023-10-31	0	1.270	1.270	1.290	1.260	1.290	474,000	603,321	1.2728	1.094	1.094	1.112	1.086	1.112	550,025	1.0969	-2.31%
2023-10-30	0	1.300	1.270	1.300	1.250	1.300	466,000	598,680	1.2847	1.120	1.094	1.120	1.077	1.120	540,742	1.1071	1.56%
2023-10-27	0	1.280	1.270	1.280	1.250	1.290	582,000	741,640	1.2743	1.103	1.094	1.103	1.077	1.112	675,347	1.0982	0.79%
2023-10-26	0	1.270	1.260	1.270	1.230	1.280	878,000	1,096,800	1.2492	1.094	1.086	1.094	1.060	1.103	1,018,823	1.0765	-1.55%
2023-10-25	0	1.290	1.270	1.300	1.270	1.320	1,007,122	1,308,564	1.2993	1.112	1.094	1.120	1.094	1.138	1,168,655	1.1197	0.00%
2023-10-24	0	1.290	1.290	1.310	1.250	1.320	1,566,000	2,014,820	1.2866	1.112	1.112	1.129	1.077	1.138	1,817,172	1.1088	0.78%
2023-10-20	0	1.280	1.280	1.300	1.270	1.310	1,120,100	1,445,466	1.2905	1.103	1.103	1.120	1.094	1.129	1,299,753	1.1121	-2.29%
2023-10-19	0	1.310	1.290	1.320	1.270	1.330	2,452,000	3,201,160	1.3055	1.129	1.112	1.138	1.094	1.146	2,845,278	1.1251	1.55%
2023-10-18	0	1.290	1.270	1.290	1.260	1.300	1,162,000	1,487,920	1.2805	1.112	1.094	1.112	1.086	1.120	1,348,374	1.1035	0.78%
2023-10-17	0	1.280	1.270	1.280	1.260	1.290	264,000	337,780	1.2795	1.103	1.094	1.103	1.086	1.112	306,343	1.1026	0.00%
2023-10-16	0	1.280	1.260	1.280	1.260	1.300	1,120,000	1,437,680	1.2836	1.103	1.086	1.103	1.086	1.120	1,299,637	1.1062	-1.54%
2023-10-13	0	1.300	1.270	1.300	1.240	1.330	2,468,000	3,190,920	1.2929	1.120	1.094	1.120	1.069	1.146	2,863,844	1.1142	3.17%
2023-10-12	0	1.260	1.260	1.270	1.240	1.280	836,000	1,045,839	1.2510	1.086	1.086	1.094	1.069	1.103	970,086	1.0781	0.00%
2023-10-11	0	1.260	1.250	1.260	1.230	1.270	3,026,000	3,778,651	1.2487	1.086	1.077	1.086	1.060	1.094	3,511,342	1.0761	1.61%
2023-10-10	0	1.240	1.230	1.240	1.230	1.300	2,228,000	2,844,860	1.2769	1.069	1.060	1.069	1.060	1.120	2,585,350	1.1004	-1.59%
2023-10-09	0	1.260	1.230	1.260	1.230	1.270	402,000	505,703	1.2580	1.086	1.060	1.086	1.060	1.094	466,477	1.0841	2.44%
2023-10-06	0	1.230	1.230	1.260	1.230	1.280	565,000	710,840	1.2581	1.060	1.060	1.086	1.060	1.103	655,621	1.0842	-0.81%
2023-10-05	0	1.240	1.240	1.250	1.240	1.270	286,000	358,359	1.2530	1.069	1.069	1.077	1.069	1.094	331,872	1.0798	1.64%
2023-10-04	0	1.220	1.220	1.230	1.200	1.260	1,526,000	1,874,300	1.2282	1.051	1.051	1.060	1.034	1.086	1,770,756	1.0585	-3.17%
2023-10-03	0	1.260	1.240	1.260	1.230	1.280	738,000	918,380	1.2444	1.086	1.069	1.086	1.060	1.103	856,368	1.0724	-2.33%
2023-09-29	0	1.290	1.270	1.290	1.260	1.290	272,000	346,199	1.2728	1.112	1.094	1.112	1.086	1.112	315,626	1.0969	1.57%
2023-09-28	0	1.270	1.250	1.280	1.240	1.270	898,000	1,126,940	1.2549	1.094	1.077	1.103	1.069	1.094	1,042,031	1.0815	-0.78%
2023-09-27	0	1.280	1.250	1.280	1.240	1.280	516,000	646,438	1.2528	1.103	1.077	1.103	1.069	1.103	598,762	1.0796	3.23%
2023-09-26	0	1.240	1.240	1.260	1.240	1.260	1,782,000	2,229,480	1.2511	1.069	1.069	1.086	1.069	1.086	2,067,816	1.0782	-1.59%
2023-09-25	0	1.260	1.260	1.270	1.260	1.290	424,000	540,519	1.2748	1.086	1.086	1.094	1.086	1.112	492,006	1.0986	-2.33%
2023-09-22	0	1.290	1.290	1.300	1.260	1.300	1,210,750	1,547,262	1.2779	1.112	1.112	1.120	1.086	1.120	1,404,943	1.1013	1.57%
2023-09-21	0	1.270	1.260	1.270	1.260	1.290	754,000	961,520	1.2752	1.094	1.086	1.094	1.086	1.112	874,934	1.0990	0.00%
2023-09-20	0	1.270	1.260	1.270	1.270	1.320	2,158,500	2,779,484	1.2877	1.094	1.086	1.094	1.094	1.138	2,504,703	1.1097	-1.55%
2023-09-19	0	1.290	1.290	1.310	1.290	1.310	622,000	808,994	1.3006	1.112	1.112	1.129	1.112	1.129	721,763	1.1209	0.00%
2023-09-18	0	1.290	1.290	1.310	1.290	1.340	1,226,000	1,604,900	1.3091	1.112	1.112	1.129	1.112	1.155	1,422,639	1.1281	-3.73%
2023-09-15	0	1.340	1.320	1.340	1.300	1.370	2,194,000	2,940,959	1.3405	1.155	1.138	1.155	1.120	1.181	2,545,897	1.1552	3.08%
2023-09-14	0	1.300	1.300	1.330	1.290	1.340	950,000	1,252,900	1.3188	1.120	1.120	1.146	1.112	1.155	1,102,371	1.1366	-1.52%
2023-09-13	0	1.320	1.290	1.310	1.290	1.360	2,168,000	2,859,300	1.3189	1.138	1.112	1.129	1.112	1.172	2,515,727	1.1366	-1.49%
2023-09-12	0	1.340	1.340	1.350	1.340	1.380	742,000	1,000,340	1.3482	1.155	1.155	1.163	1.155	1.189	861,010	1.1618	-1.47%
2023-09-11	0	1.360	1.360	1.380	1.320	1.380	3,136,000	4,214,140	1.3438	1.172	1.172	1.189	1.138	1.189	3,638,985	1.1581	0.00%
2023-09-07	0	1.360	1.360	1.370	1.360	1.400	3,060,000	4,186,931	1.3683	1.172	1.172	1.181	1.172	1.206	3,550,795	1.1792	-2.16%
2023-09-06	0	1.390	1.390	1.400	1.370	1.410	1,954,000	2,715,419	1.3897	1.198	1.198	1.206	1.181	1.215	2,267,403	1.1976	-1.42%
2023-09-05	0	1.410	1.400	1.410	1.330	1.420	10,110,000	14,002,979	1.3851	1.215	1.206	1.215	1.146	1.224	11,731,548	1.1936	6.82%
2023-09-04	0	1.320	1.320	1.330	1.260	1.340	4,482,500	5,813,099	1.2968	1.138	1.138	1.146	1.086	1.155	5,201,450	1.1176	3.13%
2023-08-31	0	1.280	1.270	1.280	1.230	1.360	14,840,000	18,933,640	1.2759	1.103	1.094	1.103	1.060	1.172	17,220,195	1.0995	-11.11%
2023-08-30	0	1.440	1.430	1.440	1.390	1.480	6,084,000	8,728,226	1.4346	1.241	1.232	1.241	1.198	1.275	7,059,816	1.2363	5.11%
2023-08-29	0	1.370	1.370	1.380	1.300	1.390	1,828,000	2,486,280	1.3601	1.181	1.181	1.189	1.120	1.198	2,121,194	1.1721	4.58%
2023-08-28	0	1.310	1.310	1.330	1.290	1.360	2,199,750	2,900,309	1.3185	1.129	1.129	1.146	1.112	1.172	2,552,569	1.1362	2.34%
2023-08-25	0	1.280	1.280	1.300	1.270	1.310	972,000	1,250,756	1.2868	1.103	1.103	1.120	1.094	1.129	1,127,900	1.1089	-3.03%
2023-08-24	0	1.320	1.310	1.320	1.250	1.330	2,097,400	2,728,810	1.3010	1.138	1.129	1.138	1.077	1.146	2,433,803	1.1212	5.60%
2023-08-23	0	1.250	1.240	1.250	1.220	1.270	1,034,000	1,290,860	1.2484	1.077	1.069	1.077	1.051	1.094	1,199,844	1.0759	0.00%
2023-08-22	0	1.250	1.240	1.250	1.220	1.300	2,988,000	3,737,660	1.2509	1.077	1.069	1.077	1.051	1.120	3,467,247	1.0780	0.00%
2023-08-21	0	1.250	1.230	1.250	1.230	1.280	1,068,000	1,338,380	1.2532	1.077	1.060	1.077	1.060	1.103	1,239,297	1.0800	-1.57%
2023-08-18	0	1.270	1.270	1.290	1.270	1.310	396,000	510,819	1.2899	1.094	1.094	1.112	1.094	1.129	459,515	1.1116	-2.31%
2023-08-17	0	1.300	1.300	1.320	1.230	1.320	2,584,000	3,287,019	1.2721	1.120	1.120	1.138	1.060	1.138	2,998,449	1.0962	0.78%
2023-08-16	0	1.290	1.280	1.290	1.280	1.330	1,700,000	2,221,979	1.3070	1.112	1.103	1.112	1.103	1.146	1,972,664	1.1264	-3.01%
2023-08-15	0	1.330	1.310	1.330	1.290	1.330	828,000	1,084,659	1.3100	1.146	1.129	1.146	1.112	1.146	960,803	1.1289	1.53%
2023-08-14	0	1.310	1.310	1.320	1.280	1.320	2,058,000	2,689,665	1.3069	1.129	1.129	1.138	1.103	1.138	2,388,084	1.1263	-2.24%
2023-08-11	0	1.340	1.320	1.340	1.330	1.380	2,454,250	3,300,661	1.3449	1.155	1.138	1.155	1.146	1.189	2,847,888	1.1590	-4.29%
2023-08-10	0	1.400	1.360	1.400	1.330	1.410	2,110,000	2,907,623	1.3780	1.206	1.172	1.206	1.146	1.215	2,448,424	1.1875	1.45%
2023-08-09	0	1.380	1.350	1.390	1.340	1.390	1,908,000	2,589,739	1.3573	1.189	1.163	1.198	1.155	1.198	2,214,025	1.1697	2.22%
2023-08-08	0	1.350	1.340	1.350	1.320	1.370	3,228,000	4,359,105	1.3504	1.163	1.155	1.163	1.138	1.181	3,745,741	1.1637	-2.17%
2023-08-07	0	1.380	1.370	1.390	1.370	1.400	1,046,000	1,447,983	1.3843	1.189	1.181	1.198	1.181	1.206	1,213,768	1.1930	-1.43%
2023-08-04	0	1.400	1.390	1.400	1.390	1.430	1,852,000	2,590,680	1.3989	1.206	1.198	1.206	1.198	1.232	2,149,043	1.2055	-1.41%
2023-08-03	0	1.420	1.410	1.420	1.420	1.450	1,822,000	2,603,060	1.4287	1.224	1.215	1.224	1.224	1.250	2,114,232	1.2312	-2.74%
2023-08-02	0	1.460	1.450	1.460	1.450	1.480	1,982,000	2,900,719	1.4635	1.258	1.250	1.258	1.250	1.275	2,299,894	1.2612	0.00%
2023-08-01	0	1.460	1.450	1.460	1.430	1.460	1,078,000	1,554,311	1.4418	1.258	1.250	1.258	1.232	1.258	1,250,901	1.2426	0.69%
2023-07-31	0	1.450	1.440	1.450	1.430	1.470	2,028,000	2,935,923	1.4477	1.250	1.241	1.250	1.232	1.267	2,353,272	1.2476	0.69%
2023-07-28	0	1.440	1.430	1.440	1.400	1.460	2,112,000	3,033,965	1.4365	1.241	1.232	1.241	1.206	1.258	2,450,745	1.2380	0.70%
2023-07-27	0	1.430	1.410	1.430	1.400	1.440	1,228,000	1,749,760	1.4249	1.232	1.215	1.232	1.206	1.241	1,424,960	1.2279	0.70%
2023-07-26	0	1.420	1.410	1.420	1.370	1.420	1,268,000	1,768,303	1.3946	1.224	1.215	1.224	1.181	1.224	1,471,375	1.2018	2.16%
2023-07-25	0	1.390	1.370	1.390	1.340	1.390	1,672,000	2,286,379	1.3675	1.198	1.181	1.198	1.155	1.198	1,940,173	1.1784	2.96%
2023-07-24	0	1.350	1.340	1.350	1.330	1.390	2,820,000	3,804,819	1.3492	1.163	1.155	1.163	1.146	1.198	3,272,301	1.1627	-2.88%
2023-07-21	0	1.390	1.380	1.390	1.350	1.390	1,741,500	2,392,689	1.3739	1.198	1.189	1.198	1.163	1.198	2,020,820	1.1840	0.72%
2023-07-20	0	1.380	1.380	1.390	1.380	1.430	822,000	1,145,620	1.3937	1.189	1.189	1.198	1.189	1.232	953,841	1.2011	-2.13%
2023-07-19	0	1.410	1.400	1.410	1.370	1.440	4,952,000	6,912,644	1.3959	1.215	1.206	1.215	1.181	1.241	5,746,254	1.2030	-4.08%
2023-07-18	0	1.470	1.440	1.470	1.440	1.470	2,118,000	3,081,307	1.4548	1.267	1.241	1.267	1.241	1.267	2,457,707	1.2537	0.00%
2023-07-14	0	1.470	1.460	1.470	1.420	1.540	11,456,000	17,104,481	1.4931	1.267	1.258	1.267	1.224	1.327	13,293,434	1.2867	3.52%
2023-07-13	0	1.420	1.410	1.420	1.370	1.420	2,112,100	2,961,878	1.4023	1.224	1.215	1.224	1.181	1.224	2,450,861	1.2085	4.41%
2023-07-12	0	1.360	1.360	1.370	1.350	1.400	2,551,000	3,483,280	1.3655	1.172	1.172	1.181	1.163	1.206	2,960,156	1.1767	-2.16%
2023-07-11	0	1.390	1.390	1.400	1.370	1.440	4,660,000	6,568,711	1.4096	1.198	1.198	1.206	1.181	1.241	5,407,420	1.2148	1.46%
2023-07-10	0	1.370	1.360	1.370	1.340	1.460	3,317,000	4,607,895	1.3892	1.181	1.172	1.181	1.155	1.258	3,849,015	1.1972	-3.52%
2023-07-07	0	1.500	1.490	1.500	1.470	1.510	2,280,000	3,409,014	1.4952	1.224	1.216	1.224	1.199	1.232	2,794,743	1.2198	-0.66%
2023-07-06	0	1.510	1.500	1.510	1.440	1.510	2,652,000	3,923,231	1.4793	1.232	1.224	1.232	1.175	1.232	3,250,728	1.2069	3.42%
2023-07-05	0	1.460	1.450	1.460	1.420	1.490	5,696,000	8,197,539	1.4392	1.191	1.183	1.191	1.158	1.216	6,981,955	1.1741	-1.35%
2023-07-04	0	1.480	1.480	1.490	1.450	1.490	2,960,000	4,356,980	1.4720	1.207	1.207	1.216	1.183	1.216	3,628,263	1.2008	0.68%
2023-07-03	0	1.470	1.460	1.470	1.450	1.560	9,570,000	14,431,840	1.5080	1.199	1.191	1.199	1.183	1.273	11,730,568	1.2303	-2.00%
2023-06-30	0	1.500	1.490	1.500	1.470	1.520	3,437,900	5,100,917	1.4837	1.224	1.216	1.224	1.199	1.240	4,214,056	1.2105	-1.32%
2023-06-29	0	1.520	1.500	1.520	1.500	1.550	1,540,000	2,333,319	1.5151	1.240	1.224	1.240	1.224	1.265	1,887,678	1.2361	-1.30%
2023-06-28	0	1.540	1.530	1.540	1.510	1.570	1,978,000	3,027,567	1.5306	1.256	1.248	1.256	1.232	1.281	2,424,562	1.2487	-0.65%
2023-06-27	0	1.550	1.530	1.550	1.480	1.560	5,650,550	8,631,450	1.5275	1.265	1.248	1.265	1.207	1.273	6,926,244	1.2462	1.97%
2023-06-26	0	1.520	1.510	1.520	1.460	1.570	9,197,625	13,878,832	1.5090	1.240	1.232	1.240	1.191	1.281	11,274,123	1.2310	-1.94%
2023-06-23	0	1.550	1.550	1.560	1.530	1.590	5,504,000	8,535,079	1.5507	1.265	1.265	1.273	1.248	1.297	6,746,609	1.2651	-2.52%
2023-06-21	0	1.590	1.580	1.590	1.560	1.670	9,784,000	15,766,304	1.6114	1.297	1.289	1.297	1.273	1.362	11,992,881	1.3146	-4.22%
2023-06-20	0	1.660	1.650	1.660	1.520	1.680	22,124,000	35,534,736	1.6062	1.354	1.346	1.354	1.240	1.371	27,118,817	1.3103	3.75%
2023-06-19	0	1.600	1.590	1.600	1.270	1.680	57,816,507	90,407,936	1.5637	1.305	1.297	1.305	1.036	1.371	70,869,429	1.2757	44.14%
2023-06-16	0	1.110	1.100	1.130	1.080	1.130	2,122,000	2,351,433	1.1081	0.906	0.897	0.922	0.881	0.922	2,601,073	0.9040	-1.77%
2023-06-15	0	1.130	1.120	1.130	1.090	1.140	1,282,250	1,430,767	1.1158	0.922	0.914	0.922	0.889	0.930	1,571,737	0.9103	1.80%
2023-06-14	0	1.110	1.110	1.140	1.100	1.160	1,350,000	1,511,780	1.1198	0.906	0.906	0.930	0.897	0.946	1,654,782	0.9136	-4.31%
2023-06-13	0	1.160	1.160	1.170	1.040	1.180	2,758,000	3,064,420	1.1111	0.946	0.946	0.955	0.848	0.963	3,380,659	0.9065	6.42%
2023-06-12	0	1.090	1.090	1.100	1.090	1.120	274,000	301,600	1.1007	0.889	0.889	0.897	0.889	0.914	335,860	0.8980	-2.68%
2023-06-09	0	1.120	1.100	1.130	1.090	1.130	754,000	833,740	1.1058	0.914	0.897	0.922	0.889	0.922	924,227	0.9021	1.82%
2023-06-08	0	1.100	1.090	1.100	1.060	1.110	1,048,000	1,148,380	1.0958	0.897	0.889	0.897	0.865	0.906	1,284,601	0.8940	2.80%
2023-06-07	0	1.070	1.070	1.080	1.050	1.100	870,000	927,680	1.0663	0.873	0.873	0.881	0.857	0.897	1,066,415	0.8699	0.00%
2023-06-06	0	1.070	1.060	1.070	1.060	1.100	730,000	787,040	1.0781	0.873	0.865	0.873	0.865	0.897	894,808	0.8796	-3.60%
2023-06-05	0	1.110	1.090	1.110	1.090	1.120	528,000	582,564	1.1033	0.906	0.889	0.906	0.889	0.914	647,204	0.9001	0.00%
2023-06-02	0	1.110	1.090	1.120	1.090	1.110	1,482,000	1,627,100	1.0979	0.906	0.889	0.914	0.889	0.906	1,816,583	0.8957	4.72%
2023-06-01	0	1.060	1.040	1.060	1.050	1.080	700,000	741,760	1.0597	0.865	0.848	0.865	0.857	0.881	858,035	0.8645	0.00%
2023-05-31	0	1.060	1.050	1.060	1.020	1.080	1,688,000	1,748,239	1.0357	0.865	0.857	0.865	0.832	0.881	2,069,091	0.8449	0.95%
2023-05-30	0	1.050	1.040	1.050	1.030	1.080	1,278,000	1,340,880	1.0492	0.857	0.848	0.857	0.840	0.881	1,566,527	0.8560	-0.94%
2023-05-29	0	1.060	1.050	1.060	1.040	1.120	3,572,000	3,859,840	1.0806	0.865	0.857	0.865	0.848	0.914	4,378,431	0.8816	-5.36%
2023-05-25	0	1.120	1.110	1.120	1.100	1.130	1,258,600	1,401,616	1.1136	0.914	0.906	0.914	0.897	0.922	1,542,747	0.9085	-2.61%
2023-05-24	0	1.150	1.130	1.150	1.120	1.150	1,120,000	1,263,319	1.1280	0.938	0.922	0.938	0.914	0.938	1,372,856	0.9202	0.88%
2023-05-23	0	1.140	1.140	1.170	1.140	1.180	1,672,000	1,933,700	1.1565	0.930	0.930	0.955	0.930	0.963	2,049,478	0.9435	-0.87%
2023-05-22	0	1.150	1.150	1.160	1.140	1.170	298,000	343,139	1.1515	0.938	0.938	0.946	0.930	0.955	365,278	0.9394	-0.86%
2023-05-19	0	1.160	1.140	1.170	1.120	1.180	1,044,000	1,196,299	1.1459	0.946	0.930	0.955	0.914	0.963	1,279,698	0.9348	-0.85%
2023-05-18	0	1.170	1.150	1.170	1.120	1.180	838,000	973,999	1.1623	0.955	0.938	0.955	0.914	0.963	1,027,191	0.9482	0.00%
2023-05-17	0	1.170	1.130	1.170	1.140	1.210	2,250,000	2,604,109	1.1574	0.955	0.922	0.955	0.930	0.987	2,757,970	0.9442	0.00%
2023-05-16	0	1.170	1.160	1.170	1.160	1.190	316,000	368,619	1.1665	0.955	0.946	0.955	0.946	0.971	387,342	0.9517	0.00%
2023-05-15	0	1.170	1.160	1.170	1.150	1.180	304,000	354,780	1.1670	0.955	0.946	0.955	0.938	0.963	372,632	0.9521	-0.85%
2023-05-12	0	1.180	1.180	1.190	1.150	1.200	1,122,000	1,317,680	1.1744	0.963	0.963	0.971	0.938	0.979	1,375,308	0.9581	-3.28%
2023-05-11	0	1.220	1.210	1.220	1.200	1.260	766,000	943,800	1.2321	0.995	0.987	0.995	0.979	1.028	938,936	1.0052	-1.61%
2023-05-10	0	1.240	1.230	1.240	1.160	1.250	2,300,000	2,775,620	1.2068	1.012	1.003	1.012	0.946	1.020	2,819,259	0.9845	6.90%
2023-05-09	0	1.160	1.160	1.170	1.160	1.190	1,830,000	2,153,391	1.1767	0.946	0.946	0.955	0.946	0.971	2,243,149	0.9600	-3.33%
2023-05-08	0	1.200	1.190	1.200	1.160	1.220	2,562,000	3,048,620	1.1899	0.979	0.971	0.979	0.946	0.995	3,140,409	0.9708	4.35%
2023-05-05	0	1.150	1.130	1.150	1.130	1.170	2,714,000	3,123,654	1.1509	0.938	0.922	0.938	0.922	0.955	3,326,725	0.9390	1.77%
2023-05-04	0	1.130	1.120	1.140	1.120	1.150	868,000	980,860	1.1300	0.922	0.914	0.930	0.914	0.938	1,063,964	0.9219	0.00%
2023-05-03	0	1.130	1.120	1.130	1.110	1.150	2,020,000	2,260,140	1.1189	0.922	0.914	0.922	0.906	0.938	2,476,045	0.9128	-4.24%
2023-05-02	0	1.180	1.160	1.180	1.150	1.200	1,388,000	1,626,979	1.1722	0.963	0.946	0.963	0.938	0.979	1,701,361	0.9563	3.51%
2023-04-28	0	1.140	1.140	1.160	1.130	1.160	886,000	1,011,680	1.1419	0.930	0.930	0.946	0.922	0.946	1,086,027	0.9315	1.79%
2023-04-27	0	1.120	1.110	1.120	1.090	1.150	896,000	999,500	1.1155	0.914	0.906	0.914	0.889	0.938	1,098,285	0.9101	-3.45%
2023-04-26	0	1.160	1.150	1.160	1.130	1.160	542,000	622,440	1.1484	0.946	0.938	0.946	0.922	0.946	664,364	0.9369	1.75%
2023-04-25	0	1.140	1.130	1.140	1.120	1.180	2,632,000	2,980,439	1.1324	0.930	0.922	0.930	0.914	0.963	3,226,213	0.9238	-3.39%
2023-04-24	0	1.180	1.180	1.190	1.120	1.190	5,044,000	5,754,140	1.1408	0.963	0.963	0.971	0.914	0.971	6,182,757	0.9307	0.85%
2023-04-21	0	1.170	1.170	1.180	1.150	1.290	12,598,000	15,124,879	1.2006	0.955	0.955	0.963	0.938	1.052	15,442,183	0.9795	-10.00%
2023-04-20	0	1.300	1.280	1.300	1.270	1.320	2,924,000	3,769,679	1.2892	1.061	1.044	1.061	1.036	1.077	3,584,136	1.0518	-1.52%
2023-04-19	0	1.320	1.310	1.320	1.290	1.330	1,592,000	2,085,920	1.3103	1.077	1.069	1.077	1.052	1.085	1,951,417	1.0689	-1.49%
2023-04-18	0	1.340	1.330	1.340	1.300	1.340	1,282,400	1,691,181	1.3188	1.093	1.085	1.093	1.061	1.093	1,571,921	1.0759	2.29%
2023-04-17	0	1.310	1.310	1.320	1.280	1.340	3,048,000	3,988,824	1.3087	1.069	1.069	1.077	1.044	1.093	3,736,131	1.0676	0.00%
2023-04-14	0	1.310	1.300	1.310	1.290	1.380	11,292,000	14,869,139	1.3168	1.069	1.061	1.069	1.052	1.126	13,841,334	1.0743	-5.07%
2023-04-13	0	1.380	1.380	1.390	1.350	1.490	7,442,000	10,442,600	1.4032	1.126	1.126	1.134	1.101	1.216	9,122,140	1.1448	-7.38%
2023-04-12	0	1.490	1.470	1.490	1.430	1.530	4,488,000	6,682,320	1.4889	1.216	1.199	1.216	1.167	1.248	5,501,232	1.2147	2.05%
2023-04-11	0	1.460	1.430	1.460	1.420	1.510	3,534,250	5,124,764	1.4500	1.191	1.167	1.191	1.158	1.232	4,332,159	1.1830	-2.67%
2023-04-06	0	1.500	1.490	1.500	1.400	1.550	5,160,000	7,735,769	1.4992	1.224	1.216	1.224	1.142	1.265	6,324,945	1.2231	4.17%
2023-04-04	0	1.440	1.420	1.440	1.420	1.490	3,152,000	4,558,460	1.4462	1.175	1.158	1.175	1.158	1.216	3,863,610	1.1798	-2.70%
2023-04-03	0	1.480	1.470	1.480	1.410	1.480	2,440,250	3,541,147	1.4511	1.207	1.199	1.207	1.150	1.207	2,991,172	1.1839	3.50%
2023-03-31	0	1.430	1.410	1.430	1.410	1.460	670,900	961,814	1.4336	1.167	1.150	1.167	1.150	1.191	822,365	1.1696	-0.69%
2023-03-30	0	1.440	1.420	1.440	1.400	1.450	1,794,000	2,537,059	1.4142	1.175	1.158	1.175	1.142	1.183	2,199,022	1.1537	0.00%
2023-03-29	0	1.440	1.430	1.440	1.390	1.460	2,900,000	4,118,779	1.4203	1.175	1.167	1.175	1.134	1.191	3,554,717	1.1587	0.70%
2023-03-28	0	1.430	1.420	1.430	1.400	1.510	3,852,000	5,553,254	1.4417	1.167	1.158	1.167	1.142	1.232	4,721,645	1.1761	-2.72%
2023-03-27	0	1.470	1.460	1.470	1.460	1.560	1,950,000	2,918,860	1.4969	1.199	1.191	1.199	1.191	1.273	2,390,241	1.2212	-3.92%
2023-03-24	0	1.530	1.520	1.530	1.510	1.600	4,305,250	6,709,495	1.5584	1.248	1.240	1.248	1.232	1.305	5,277,223	1.2714	-1.92%
2023-03-23	0	1.560	1.550	1.560	1.470	1.590	4,426,550	6,837,510	1.5447	1.273	1.265	1.273	1.199	1.297	5,425,908	1.2602	3.31%
2023-03-22	0	1.510	1.510	1.520	1.440	1.520	3,826,000	5,617,126	1.4681	1.232	1.232	1.240	1.175	1.240	4,689,775	1.1977	2.72%
2023-03-21	0	1.470	1.460	1.470	1.360	1.470	5,046,000	7,266,080	1.4400	1.199	1.191	1.199	1.110	1.199	6,185,208	1.1748	6.52%
2023-03-20	0	1.380	1.370	1.390	1.350	1.410	1,406,000	1,928,820	1.3718	1.126	1.118	1.134	1.101	1.150	1,723,425	1.1192	-2.13%
2023-03-17	0	1.410	1.400	1.410	1.330	1.420	4,138,744	5,734,856	1.3857	1.150	1.142	1.150	1.085	1.158	5,073,126	1.1304	6.02%
2023-03-16	0	1.330	1.320	1.330	1.310	1.380	2,699,994	3,633,911	1.3459	1.085	1.077	1.085	1.069	1.126	3,309,557	1.0980	-3.62%
2023-03-15	0	1.380	1.370	1.380	1.360	1.400	2,340,024	3,221,394	1.3766	1.126	1.118	1.126	1.110	1.142	2,868,319	1.1231	2.22%
2023-03-14	0	1.350	1.340	1.350	1.320	1.410	3,171,250	4,281,617	1.3501	1.101	1.093	1.101	1.077	1.150	3,887,206	1.1015	-4.93%
2023-03-13	0	1.420	1.390	1.420	1.330	1.420	3,380,023	4,695,232	1.3891	1.158	1.134	1.158	1.085	1.158	4,143,113	1.1333	5.97%
2023-03-10	0	1.340	1.340	1.350	1.310	1.440	11,386,027	15,436,337	1.3557	1.093	1.093	1.101	1.069	1.175	13,956,589	1.1060	-6.94%
2023-03-09	0	1.440	1.430	1.440	1.420	1.490	2,286,000	3,308,580	1.4473	1.175	1.167	1.175	1.158	1.216	2,802,098	1.1808	-4.00%
2023-03-08	0	1.500	1.470	1.500	1.410	1.500	3,314,005	4,842,327	1.4612	1.224	1.199	1.224	1.150	1.224	4,062,190	1.1920	2.74%
2023-03-07	0	1.460	1.460	1.470	1.440	1.540	3,470,000	5,145,996	1.4830	1.191	1.191	1.199	1.175	1.256	4,253,403	1.2099	-3.31%
2023-03-06	0	1.510	1.490	1.510	1.430	1.540	5,966,000	8,919,300	1.4950	1.232	1.216	1.232	1.167	1.256	7,312,912	1.2197	4.86%
2023-03-03	0	1.440	1.430	1.440	1.370	1.460	3,051,994	4,346,231	1.4241	1.175	1.167	1.175	1.118	1.191	3,741,026	1.1618	3.60%
2023-03-02	0	1.390	1.390	1.400	1.360	1.470	4,627,995	6,557,611	1.4169	1.134	1.134	1.142	1.110	1.199	5,672,833	1.1560	-4.79%
2023-03-01	0	1.460	1.460	1.470	1.440	1.500	4,706,000	6,891,320	1.4644	1.191	1.191	1.199	1.175	1.224	5,768,448	1.1947	-1.35%
2023-02-28	0	1.480	1.450	1.480	1.430	1.520	5,601,990	8,283,504	1.4787	1.207	1.183	1.207	1.167	1.240	6,866,721	1.2063	1.37%
2023-02-27	0	1.460	1.460	1.470	1.420	1.710	15,619,000	24,088,480	1.5423	1.191	1.191	1.199	1.158	1.395	19,145,218	1.2582	-13.10%
2023-02-24	0	1.680	1.680	1.690	1.540	1.740	16,634,500	27,579,085	1.6579	1.371	1.371	1.379	1.256	1.420	20,389,982	1.3526	7.01%
2023-02-23	0	1.570	1.570	1.580	1.520	1.590	3,068,005	4,731,818	1.5423	1.281	1.281	1.289	1.240	1.297	3,760,652	1.2582	3.29%
2023-02-22	0	1.520	1.520	1.530	1.510	1.570	2,278,000	3,491,280	1.5326	1.240	1.240	1.248	1.232	1.281	2,792,292	1.2503	-2.56%
2023-02-21	0	1.560	1.550	1.560	1.530	1.640	4,574,000	7,166,160	1.5667	1.273	1.265	1.273	1.248	1.338	5,606,647	1.2782	-1.27%
2023-02-20	0	1.580	1.570	1.580	1.510	1.620	8,206,000	12,865,940	1.5679	1.289	1.281	1.289	1.232	1.322	10,058,625	1.2791	3.95%
2023-02-17	0	1.520	1.510	1.520	1.420	1.530	5,307,995	7,858,692	1.4805	1.240	1.232	1.240	1.158	1.248	6,506,353	1.2078	5.56%
2023-02-16	0	1.440	1.430	1.440	1.410	1.510	7,172,005	10,496,067	1.4635	1.175	1.167	1.175	1.150	1.232	8,791,190	1.1939	0.70%
2023-02-15	0	1.430	1.420	1.430	1.420	1.500	4,896,022	7,126,131	1.4555	1.167	1.158	1.167	1.158	1.224	6,001,371	1.1874	0.00%
2023-02-14	0	1.430	1.430	1.440	1.410	1.600	14,000,005	20,993,447	1.4995	1.167	1.167	1.175	1.150	1.305	17,160,711	1.2233	-5.92%
2023-02-13	0	1.520	1.520	1.530	1.440	1.540	9,368,020	13,967,610	1.4910	1.240	1.240	1.248	1.175	1.256	11,482,988	1.2164	-1.30%
2023-02-10	0	1.540	1.540	1.560	1.540	1.680	18,291,792	29,186,341	1.5956	1.256	1.256	1.273	1.256	1.371	22,421,432	1.3017	-5.52%
2023-02-09	0	1.630	1.620	1.630	1.340	1.650	47,064,000	72,488,460	1.5402	1.330	1.322	1.330	1.093	1.346	57,689,387	1.2565	18.12%
2023-02-08	0	1.380	1.370	1.380	1.330	1.390	4,536,000	6,168,060	1.3598	1.126	1.118	1.126	1.085	1.134	5,560,068	1.1093	4.55%
2023-02-07	0	1.320	1.310	1.320	1.290	1.340	2,968,000	3,910,220	1.3175	1.077	1.069	1.077	1.052	1.093	3,638,069	1.0748	-0.75%
2023-02-06	0	1.330	1.330	1.340	1.320	1.410	5,088,000	6,878,240	1.3519	1.085	1.085	1.093	1.077	1.150	6,236,690	1.1029	-5.67%
2023-02-03	0	1.410	1.410	1.420	1.330	1.440	6,756,000	9,365,080	1.3862	1.150	1.150	1.158	1.085	1.175	8,281,266	1.1309	4.44%
2023-02-02	0	1.350	1.350	1.370	1.250	1.400	10,465,994	14,036,751	1.3412	1.101	1.101	1.118	1.020	1.142	12,828,845	1.0942	6.30%
2023-02-01	0	1.270	1.260	1.270	1.190	1.270	6,522,000	8,010,060	1.2282	1.036	1.028	1.036	0.971	1.036	7,994,437	1.0020	3.25%
2023-01-31	0	1.230	1.220	1.230	1.190	1.260	4,376,750	5,343,857	1.2210	1.003	0.995	1.003	0.971	1.028	5,364,865	0.9961	0.82%
2023-01-30	0	1.220	1.210	1.220	1.210	1.330	4,705,994	5,876,471	1.2487	0.995	0.987	0.995	0.987	1.085	5,768,441	1.0187	-7.58%
2023-01-27	0	1.320	1.320	1.340	1.280	1.360	5,906,000	7,787,300	1.3185	1.077	1.077	1.093	1.044	1.110	7,239,366	1.0757	-2.22%
2023-01-26	0	1.350	1.350	1.360	1.310	1.420	7,954,000	10,898,820	1.3702	1.101	1.101	1.110	1.069	1.158	9,749,732	1.1179	-1.46%
2023-01-20	0	1.370	1.370	1.380	1.320	1.400	7,340,024	10,043,553	1.3683	1.118	1.118	1.126	1.077	1.142	8,997,142	1.1163	3.79%
2023-01-19	0	1.320	1.310	1.320	1.190	1.330	8,533,007	11,033,348	1.2930	1.077	1.069	1.077	0.971	1.085	10,459,458	1.0549	10.00%
2023-01-18	0	1.200	1.180	1.200	1.150	1.200	1,552,000	1,829,940	1.1791	0.979	0.963	0.979	0.938	0.979	1,902,387	0.9619	0.84%
2023-01-17	0	1.190	1.160	1.190	1.160	1.210	1,938,000	2,280,979	1.1770	0.971	0.946	0.971	0.946	0.987	2,375,532	0.9602	3.48%
2023-01-16	0	1.150	1.140	1.150	1.150	1.220	4,924,031	5,797,578	1.1774	0.938	0.930	0.938	0.938	0.995	6,035,703	0.9605	-6.50%
2023-01-13	0	1.230	1.220	1.230	1.160	1.250	6,480,000	7,773,660	1.1996	1.003	0.995	1.003	0.946	1.020	7,942,955	0.9787	0.00%
2023-01-12	0	1.230	1.210	1.230	1.190	1.260	5,520,000	6,706,640	1.2150	1.003	0.987	1.003	0.971	1.028	6,766,221	0.9912	-0.81%
2023-01-11	0	1.240	1.240	1.260	1.240	1.350	7,931,994	10,167,639	1.2819	1.012	1.012	1.028	1.012	1.101	9,722,758	1.0458	-5.34%
2023-01-10	0	1.310	1.300	1.310	1.230	1.310	6,612,000	8,373,120	1.2664	1.069	1.061	1.069	1.003	1.069	8,104,756	1.0331	4.80%
2023-01-09	0	1.250	1.240	1.250	1.220	1.340	6,716,000	8,525,320	1.2694	1.020	1.012	1.020	0.995	1.093	8,232,235	1.0356	-5.30%
2023-01-06	0	1.320	1.310	1.320	1.300	1.360	4,316,500	5,742,820	1.3304	1.077	1.069	1.077	1.061	1.110	5,291,013	1.0854	0.76%
2023-01-05	0	1.310	1.310	1.320	1.290	1.410	6,622,000	8,864,359	1.3386	1.069	1.069	1.077	1.052	1.150	8,117,013	1.0921	-4.38%
2023-01-04	0	1.370	1.360	1.370	1.280	1.390	9,329,600	12,448,958	1.3344	1.118	1.110	1.118	1.044	1.134	11,435,894	1.0886	3.79%
2023-01-03	0	1.320	1.300	1.320	1.280	1.360	6,937,994	9,129,731	1.3159	1.077	1.061	1.077	1.044	1.110	8,504,348	1.0735	-3.65%
2022-12-30	0	1.370	1.360	1.370	1.360	1.480	10,036,000	14,009,720	1.3959	1.118	1.110	1.118	1.110	1.207	12,301,774	1.1388	-2.14%
2022-12-29	0	1.400	1.380	1.400	1.380	1.510	11,942,000	17,136,709	1.4350	1.142	1.126	1.142	1.126	1.232	14,638,081	1.1707	-5.41%
2022-12-28	0	1.480	1.480	1.490	1.290	1.490	28,610,300	39,288,790	1.3732	1.207	1.207	1.216	1.052	1.216	35,069,494	1.1203	5.71%
2022-12-23	0	1.400	1.400	1.410	1.130	1.420	35,067,000	46,213,750	1.3179	1.142	1.142	1.150	0.922	1.158	42,983,888	1.0751	19.66%
2022-12-22	0	1.170	1.160	1.170	1.120	1.260	18,782,000	22,527,340	1.1994	0.955	0.946	0.955	0.914	1.028	23,022,311	0.9785	-0.85%
2022-12-21	0	1.180	1.180	1.190	0.970	1.180	33,526,000	36,001,720	1.0738	0.963	0.963	0.971	0.791	0.963	41,094,985	0.8761	21.65%
2022-12-20	0	0.970	0.970	0.980	0.940	1.000	4,074,000	3,999,480	0.9817	0.791	0.791	0.800	0.767	0.816	4,993,765	0.8009	2.11%
2022-12-19	0	0.950	0.950	0.960	0.920	1.080	17,821,000	17,734,939	0.9952	0.775	0.775	0.783	0.751	0.881	21,844,351	0.8119	9.20%
2022-12-16	0	0.870	0.850	0.870	0.850	0.880	4,566,000	3,940,080	0.8629	0.710	0.693	0.710	0.693	0.718	5,596,841	0.7040	0.00%
2022-12-15	0	0.870	0.860	0.870	0.850	0.910	5,730,000	4,980,800	0.8692	0.710	0.702	0.710	0.693	0.742	7,023,631	0.7091	-2.25%
2022-12-14	0	0.890	0.880	0.900	0.830	0.940	14,344,000	12,878,300	0.8978	0.726	0.718	0.734	0.677	0.767	17,582,368	0.7325	3.49%
2022-12-13	0	0.860	0.850	0.860	0.780	0.860	4,804,000	3,973,080	0.8270	0.702	0.693	0.702	0.636	0.702	5,888,573	0.6747	8.86%
2022-12-12	0	0.790	0.770	0.790	0.770	0.800	1,422,000	1,120,540	0.7880	0.644	0.628	0.644	0.628	0.653	1,743,037	0.6429	1.28%
2022-12-09	0	0.780	0.770	0.790	0.770	0.800	1,076,000	846,900	0.7871	0.636	0.628	0.644	0.628	0.653	1,318,923	0.6421	0.00%
2022-12-08	0	0.780	0.780	0.790	0.750	0.800	5,674,000	4,346,920	0.7661	0.636	0.636	0.644	0.612	0.653	6,954,989	0.6250	2.63%
2022-12-07	0	0.760	0.750	0.760	0.750	0.760	1,114,000	839,000	0.7531	0.620	0.612	0.620	0.612	0.620	1,365,502	0.6144	1.33%
2022-12-06	0	0.750	0.740	0.760	0.750	0.780	870,000	657,580	0.7558	0.612	0.604	0.620	0.612	0.636	1,066,415	0.6166	-1.32%
2022-12-05	0	0.760	0.750	0.770	0.710	0.770	1,962,000	1,472,040	0.7503	0.620	0.612	0.628	0.579	0.628	2,404,950	0.6121	7.04%
2022-12-02	0	0.710	0.700	0.710	0.700	0.710	283,989	199,235	0.7016	0.579	0.571	0.579	0.571	0.579	348,104	0.5723	2.90%
2022-12-01	0	0.690	0.690	0.700	0.690	0.720	1,138,000	795,880	0.6994	0.563	0.563	0.571	0.563	0.587	1,394,920	0.5706	-2.82%
2022-11-30	0	0.710	0.710	0.720	0.700	0.720	340,250	239,527	0.7040	0.579	0.579	0.587	0.571	0.587	417,066	0.5743	-1.39%
2022-11-29	0	0.720	0.700	0.720	0.670	0.720	554,000	390,040	0.7040	0.587	0.571	0.587	0.547	0.587	679,074	0.5744	2.86%
2022-11-28	0	0.700	0.670	0.700	0.660	0.700	218,000	147,180	0.6751	0.571	0.547	0.571	0.538	0.571	267,217	0.5508	2.94%
2022-11-25	0	0.680	0.680	0.700	0.640	0.710	1,224,000	817,980	0.6683	0.555	0.555	0.571	0.522	0.579	1,500,336	0.5452	-5.56%
2022-11-24	0	0.720	0.690	0.720	0.700	0.720	342,000	242,760	0.7098	0.587	0.563	0.587	0.571	0.587	419,212	0.5791	1.41%
2022-11-23	0	0.710	0.700	0.720	0.700	0.740	822,000	588,600	0.7161	0.579	0.571	0.587	0.571	0.604	1,007,579	0.5842	-1.39%
2022-11-22	0	0.720	0.710	0.730	0.720	0.740	716,000	525,280	0.7336	0.587	0.579	0.596	0.587	0.604	877,647	0.5985	-2.70%
2022-11-21	0	0.740	0.730	0.750	0.740	0.750	218,000	161,420	0.7405	0.604	0.596	0.612	0.604	0.612	267,217	0.6041	0.00%
2022-11-18	0	0.740	0.740	0.750	0.740	0.770	528,000	393,760	0.7458	0.604	0.604	0.612	0.604	0.628	647,204	0.6084	-1.33%
2022-11-17	0	0.750	0.740	0.750	0.710	0.750	1,702,000	1,233,400	0.7247	0.612	0.604	0.612	0.579	0.612	2,086,251	0.5912	2.74%
2022-11-16	0	0.730	0.730	0.750	0.730	0.750	580,500	430,210	0.7411	0.596	0.596	0.612	0.596	0.612	711,556	0.6046	-1.35%
2022-11-15	0	0.740	0.740	0.750	0.690	0.750	3,390,000	2,500,970	0.7377	0.604	0.604	0.612	0.563	0.612	4,155,342	0.6019	7.25%
2022-11-14	0	0.690	0.690	0.700	0.680	0.690	599,200	409,980	0.6842	0.563	0.563	0.571	0.555	0.563	734,478	0.5582	1.47%
2022-11-11	0	0.680	0.680	0.690	0.670	0.700	800,000	548,020	0.6850	0.555	0.555	0.563	0.547	0.571	980,612	0.5589	3.03%
2022-11-10	0	0.660	0.660	0.690	0.650	0.670	64,000	42,180	0.6591	0.538	0.538	0.563	0.530	0.547	78,449	0.5377	-1.49%
2022-11-09	0	0.670	0.670	0.680	0.670	0.680	418,250	284,420	0.6800	0.547	0.547	0.555	0.547	0.555	512,676	0.5548	-1.47%
2022-11-08	0	0.680	0.680	0.690	0.670	0.690	278,000	188,760	0.6790	0.555	0.555	0.563	0.547	0.563	340,763	0.5539	1.49%
2022-11-07	0	0.670	0.670	0.690	0.650	0.690	746,000	503,700	0.6752	0.547	0.547	0.563	0.530	0.563	914,420	0.5508	3.08%
2022-11-04	0	0.650	0.650	0.670	0.640	0.670	406,250	267,135	0.6576	0.530	0.530	0.547	0.522	0.547	497,967	0.5365	1.56%
2022-11-03	0	0.640	0.640	0.650	0.630	0.670	348,000	221,960	0.6378	0.522	0.522	0.530	0.514	0.547	426,566	0.5203	-4.48%
2022-11-02	0	0.670	0.640	0.670	0.630	0.670	130,000	84,400	0.6492	0.547	0.522	0.547	0.514	0.547	159,349	0.5297	6.35%
2022-11-01	0	0.630	0.630	0.640	0.620	0.650	210,000	132,900	0.6329	0.514	0.514	0.522	0.506	0.530	257,411	0.5163	1.61%
2022-10-31	0	0.620	0.640	0.650	0.620	0.630	314,000	196,200	0.6248	0.506	0.522	0.530	0.506	0.514	384,890	0.5098	-1.59%
2022-10-28	0	0.630	0.620	0.630	0.620	0.660	876,000	555,300	0.6339	0.514	0.506	0.514	0.506	0.538	1,073,770	0.5171	-4.55%
2022-10-27	0	0.660	0.630	0.640	0.640	0.680	574,000	372,540	0.6490	0.538	0.514	0.522	0.522	0.555	703,589	0.5295	6.45%
2022-10-26	0	0.620	0.620	0.650	0.620	0.650	546,000	350,180	0.6414	0.506	0.506	0.530	0.506	0.530	669,267	0.5232	0.00%
2022-10-25	0	0.620	0.620	0.640	0.600	0.640	886,000	542,920	0.6128	0.506	0.506	0.522	0.489	0.522	1,086,027	0.4999	-3.12%
2022-10-24	0	0.640	0.630	0.640	0.630	0.670	438,000	280,280	0.6399	0.522	0.514	0.522	0.514	0.547	536,885	0.5220	-4.48%
2022-10-21	0	0.670	0.660	0.680	0.660	0.680	186,000	125,680	0.6757	0.547	0.538	0.555	0.538	0.555	227,992	0.5512	-2.90%
2022-10-20	0	0.690	0.670	0.690	0.630	0.690	1,148,000	768,300	0.6693	0.563	0.547	0.563	0.514	0.563	1,407,178	0.5460	9.52%
2022-10-19	0	0.630	0.630	0.660	0.610	0.650	1,071,000	680,110	0.6350	0.514	0.514	0.538	0.498	0.530	1,312,794	0.5181	1.61%
2022-10-18	0	0.620	0.620	0.650	0.610	0.650	2,488,000	1,560,400	0.6272	0.506	0.506	0.530	0.498	0.530	3,049,702	0.5117	1.64%
2022-10-17	0	0.610	0.610	0.630	0.600	0.610	392,000	236,780	0.6040	0.498	0.498	0.514	0.489	0.498	480,500	0.4928	0.00%
2022-10-14	0	0.610	0.610	0.620	0.610	0.620	368,000	226,120	0.6145	0.498	0.498	0.506	0.498	0.506	451,081	0.5013	1.67%
2022-10-13	0	0.600	0.600	0.620	0.600	0.620	766,000	470,400	0.6141	0.489	0.489	0.506	0.489	0.506	938,936	0.5010	0.00%
2022-10-12	0	0.600	0.600	0.620	0.600	0.630	614,000	379,780	0.6185	0.489	0.489	0.506	0.489	0.514	752,619	0.5046	-4.76%
2022-10-11	0	0.630	0.610	0.630	0.630	0.640	216,000	136,120	0.6302	0.514	0.498	0.514	0.514	0.522	264,765	0.5141	0.00%
2022-10-10	0	0.630	0.620	0.630	0.610	0.640	654,000	405,520	0.6201	0.514	0.506	0.514	0.498	0.522	801,650	0.5059	-4.55%
2022-10-07	0	0.660	0.640	0.670	0.640	0.660	22,000	14,320	0.6509	0.538	0.522	0.547	0.522	0.538	26,967	0.5310	-1.49%
2022-10-06	0	0.670	0.660	0.670	0.650	0.670	226,300	148,321	0.6554	0.547	0.538	0.547	0.530	0.547	277,391	0.5347	3.08%
2022-10-05	0	0.650	0.630	0.650	0.620	0.660	496,000	316,420	0.6379	0.530	0.514	0.530	0.506	0.538	607,979	0.5204	4.84%
2022-10-03	0	0.620	0.620	0.630	0.620	0.630	350,000	217,040	0.6201	0.506	0.506	0.514	0.506	0.514	429,018	0.5059	0.00%
2022-09-30	0	0.620	0.620	0.630	0.600	0.620	436,000	268,740	0.6164	0.506	0.506	0.514	0.489	0.506	534,433	0.5029	1.64%
2022-09-29	0	0.610	0.600	0.610	0.590	0.630	2,096,000	1,269,980	0.6059	0.498	0.489	0.498	0.481	0.514	2,569,203	0.4943	0.00%
2022-09-28	0	0.610	0.610	0.620	0.600	0.710	3,924,000	2,472,240	0.6300	0.498	0.498	0.506	0.489	0.579	4,809,900	0.5140	-10.29%
2022-09-27	0	0.680	0.680	0.690	0.680	0.710	492,000	336,400	0.6837	0.555	0.555	0.563	0.555	0.579	603,076	0.5578	-1.45%
2022-09-26	0	0.690	0.690	0.700	0.690	0.720	252,000	176,560	0.7006	0.563	0.563	0.571	0.563	0.587	308,893	0.5716	-4.17%
2022-09-23	0	0.720	0.710	0.720	0.700	0.730	720,000	516,480	0.7173	0.587	0.579	0.587	0.571	0.596	882,551	0.5852	-1.37%
2022-09-22	0	0.730	0.720	0.730	0.720	0.740	806,000	590,040	0.7321	0.596	0.587	0.596	0.587	0.604	987,966	0.5972	-1.35%
2022-09-21	0	0.740	0.730	0.740	0.730	0.750	142,000	105,440	0.7425	0.604	0.596	0.604	0.596	0.612	174,059	0.6058	-1.33%
2022-09-20	0	0.750	0.750	0.770	0.750	0.770	114,000	85,660	0.7514	0.612	0.612	0.628	0.612	0.628	139,737	0.6130	0.00%
2022-09-19	0	0.750	0.750	0.770	0.750	0.790	550,000	420,880	0.7652	0.612	0.612	0.628	0.612	0.644	674,171	0.6243	-3.85%
2022-09-16	0	0.780	0.780	0.790	0.770	0.800	842,000	662,420	0.7867	0.636	0.636	0.644	0.628	0.653	1,032,094	0.6418	0.00%
2022-09-15	0	0.780	0.780	0.800	0.780	0.800	1,100,000	869,040	0.7900	0.636	0.636	0.653	0.636	0.653	1,348,341	0.6445	-2.50%
2022-09-14	0	0.800	0.790	0.810	0.780	0.820	526,000	421,840	0.8020	0.653	0.644	0.661	0.636	0.669	644,752	0.6543	-1.23%
2022-09-13	0	0.810	0.800	0.810	0.790	0.810	838,000	674,780	0.8052	0.661	0.653	0.661	0.644	0.661	1,027,191	0.6569	1.25%
2022-09-09	0	0.800	0.790	0.800	0.800	0.830	1,102,000	892,340	0.8097	0.653	0.644	0.653	0.653	0.677	1,350,793	0.6606	2.56%
2022-09-08	0	0.780	0.780	0.790	0.760	0.800	1,656,000	1,298,860	0.7843	0.636	0.636	0.644	0.620	0.653	2,029,866	0.6399	2.63%
2022-09-07	0	0.760	0.750	0.770	0.740	0.770	192,000	144,820	0.7543	0.620	0.612	0.628	0.604	0.628	235,347	0.6153	2.70%
2022-09-06	0	0.740	0.740	0.770	0.740	0.760	280,000	211,260	0.7545	0.604	0.604	0.628	0.604	0.620	343,214	0.6155	0.00%
2022-09-05	0	0.740	0.740	0.750	0.740	0.780	1,044,000	787,460	0.7543	0.604	0.604	0.612	0.604	0.636	1,279,698	0.6153	-2.63%
2022-09-02	0	0.760	0.760	0.770	0.740	0.790	1,004,062	778,071	0.7749	0.620	0.620	0.628	0.604	0.644	1,230,744	0.6322	0.00%
2022-09-01	0	0.760	0.750	0.770	0.760	0.810	1,098,000	853,340	0.7772	0.620	0.612	0.628	0.620	0.661	1,345,890	0.6340	-3.80%
2022-08-31	0	0.790	0.800	0.810	0.790	0.840	4,284,000	3,522,600	0.8223	0.644	0.653	0.661	0.644	0.685	5,251,176	0.6708	0.00%
2022-08-30	0	0.790	0.780	0.790	0.770	0.790	736,000	578,000	0.7853	0.644	0.636	0.644	0.628	0.644	902,163	0.6407	2.60%
2022-08-29	0	0.770	0.760	0.790	0.770	0.790	258,000	201,720	0.7819	0.628	0.620	0.644	0.628	0.644	316,247	0.6379	-2.53%
2022-08-26	0	0.790	0.780	0.790	0.770	0.790	1,236,000	973,620	0.7877	0.644	0.636	0.644	0.628	0.644	1,515,045	0.6426	2.60%
2022-08-25	0	0.770	0.770	0.780	0.760	0.770	232,000	177,380	0.7646	0.628	0.628	0.636	0.620	0.628	284,377	0.6237	1.32%
2022-08-24	0	0.760	0.750	0.760	0.750	0.770	830,000	630,480	0.7596	0.620	0.612	0.620	0.612	0.628	1,017,385	0.6197	-1.30%
2022-08-23	0	0.770	0.760	0.770	0.750	0.780	1,436,500	1,108,650	0.7718	0.628	0.620	0.628	0.612	0.636	1,760,811	0.6296	2.67%
2022-08-22	0	0.750	0.750	0.760	0.730	0.760	442,000	333,120	0.7537	0.612	0.612	0.620	0.596	0.620	541,788	0.6149	1.35%
2022-08-19	0	0.740	0.730	0.740	0.730	0.750	218,000	159,600	0.7321	0.604	0.596	0.604	0.596	0.612	267,217	0.5973	0.00%
2022-08-18	0	0.740	0.740	0.760	0.740	0.750	870,000	649,040	0.7460	0.604	0.604	0.620	0.604	0.612	1,066,415	0.6086	0.00%
2022-08-17	0	0.740	0.730	0.740	0.720	0.740	410,000	296,440	0.7230	0.604	0.596	0.604	0.587	0.604	502,563	0.5899	2.78%
2022-08-16	0	0.720	0.720	0.730	0.720	0.740	296,000	214,800	0.7257	0.587	0.587	0.596	0.587	0.604	362,826	0.5920	-2.70%
2022-08-15	0	0.740	0.740	0.750	0.740	0.750	276,000	204,860	0.7422	0.604	0.604	0.612	0.604	0.612	338,311	0.6055	-1.33%
2022-08-12	0	0.750	0.740	0.750	0.740	0.760	442,000	329,280	0.7450	0.612	0.604	0.612	0.604	0.620	541,788	0.6078	-1.32%
2022-08-11	0	0.760	0.750	0.770	0.740	0.780	1,132,000	863,120	0.7625	0.620	0.612	0.628	0.604	0.636	1,387,566	0.6220	2.70%
2022-08-10	0	0.740	0.740	0.750	0.730	0.760	1,086,000	804,920	0.7412	0.604	0.604	0.612	0.596	0.620	1,331,180	0.6047	-2.63%
2022-08-09	0	0.760	0.760	0.770	0.750	0.770	504,000	383,020	0.7600	0.620	0.620	0.628	0.612	0.628	617,785	0.6200	-1.30%
2022-08-08	0	0.770	0.760	0.770	0.770	0.790	824,000	640,560	0.7774	0.628	0.620	0.628	0.628	0.644	1,010,030	0.6342	0.00%
2022-08-05	0	0.770	0.770	0.780	0.730	0.780	2,360,000	1,798,360	0.7620	0.628	0.628	0.636	0.596	0.636	2,892,805	0.6217	2.67%
2022-08-04	0	0.750	0.740	0.750	0.720	0.750	856,000	631,400	0.7376	0.612	0.604	0.612	0.587	0.612	1,049,255	0.6018	1.35%
2022-08-03	0	0.740	0.710	0.740	0.690	0.750	2,852,000	2,068,820	0.7254	0.604	0.579	0.604	0.563	0.612	3,495,881	0.5918	5.71%
2022-08-02	0	0.700	0.700	0.720	0.700	0.720	3,462,000	2,447,060	0.7068	0.571	0.571	0.587	0.571	0.587	4,243,597	0.5766	-5.41%
2022-08-01	0	0.740	0.720	0.740	0.710	0.740	1,192,000	855,700	0.7179	0.604	0.587	0.604	0.579	0.604	1,461,111	0.5857	0.00%
2022-07-29	0	0.740	0.730	0.740	0.730	0.770	1,694,000	1,265,480	0.7470	0.604	0.596	0.604	0.596	0.628	2,076,445	0.6094	-3.90%
2022-07-28	0	0.770	0.760	0.770	0.760	0.790	592,000	453,980	0.7669	0.628	0.620	0.628	0.620	0.644	725,653	0.6256	-1.28%
2022-07-27	0	0.780	0.770	0.780	0.760	0.780	1,302,000	994,920	0.7641	0.636	0.628	0.636	0.620	0.636	1,595,946	0.6234	-1.27%
2022-07-26	0	0.790	0.780	0.790	0.770	0.790	1,640,000	1,263,540	0.7705	0.644	0.636	0.644	0.628	0.644	2,010,254	0.6285	1.28%
2022-07-25	0	0.780	0.770	0.780	0.760	0.780	182,000	139,780	0.7680	0.636	0.628	0.636	0.620	0.636	223,089	0.6266	0.00%
2022-07-22	0	0.780	0.780	0.790	0.780	0.800	800,000	628,080	0.7851	0.636	0.636	0.644	0.636	0.653	980,612	0.6405	-1.27%
2022-07-21	0	0.790	0.790	0.800	0.780	0.820	1,200,000	951,720	0.7931	0.644	0.644	0.653	0.636	0.669	1,470,918	0.6470	0.00%
2022-07-20	0	0.790	0.780	0.800	0.780	0.820	1,534,000	1,215,940	0.7927	0.644	0.636	0.653	0.636	0.669	1,880,323	0.6467	-1.25%
2022-07-19	0	0.800	0.800	0.810	0.790	0.810	498,000	398,380	0.8000	0.653	0.653	0.661	0.644	0.661	610,431	0.6526	0.00%
2022-07-18	0	0.800	0.790	0.800	0.770	0.800	890,000	697,240	0.7834	0.653	0.644	0.653	0.628	0.653	1,090,931	0.6391	5.26%
2022-07-15	0	0.760	0.750	0.760	0.750	0.810	2,604,800	2,008,976	0.7713	0.620	0.612	0.620	0.612	0.661	3,192,872	0.6292	-7.32%
2022-07-14	0	0.820	0.820	0.830	0.790	0.820	602,000	485,660	0.8067	0.669	0.669	0.677	0.644	0.669	737,910	0.6582	1.23%
2022-07-13	0	0.810	0.810	0.820	0.780	0.820	722,000	581,720	0.8057	0.661	0.661	0.669	0.636	0.669	885,002	0.6573	1.25%
2022-07-12	0	0.800	0.800	0.810	0.800	0.830	1,312,000	1,064,740	0.8115	0.653	0.653	0.661	0.653	0.677	1,608,203	0.6621	-4.76%
2022-07-11	0	0.840	0.830	0.840	0.830	0.850	740,000	623,140	0.8421	0.685	0.677	0.685	0.677	0.693	907,066	0.6870	-1.29%
2022-07-08	0	0.870	0.850	0.870	0.850	0.890	5,504,000	4,796,240	0.8714	0.694	0.678	0.694	0.678	0.710	6,897,238	0.6954	0.00%
2022-07-07	0	0.870	0.860	0.870	0.830	0.870	2,624,000	2,229,860	0.8498	0.694	0.686	0.694	0.662	0.694	3,288,218	0.6781	3.57%
2022-07-06	0	0.840	0.830	0.840	0.810	0.850	2,392,000	1,987,940	0.8311	0.670	0.662	0.670	0.646	0.678	2,997,491	0.6632	1.20%
2022-07-05	0	0.830	0.820	0.830	0.810	0.860	2,640,000	2,190,960	0.8299	0.662	0.654	0.662	0.646	0.686	3,308,268	0.6623	-2.35%
2022-07-04	0	0.850	0.840	0.850	0.830	0.860	1,626,200	1,372,199	0.8438	0.678	0.670	0.678	0.662	0.686	2,037,843	0.6734	0.00%
2022-06-30	0	0.850	0.850	0.860	0.830	0.890	2,084,000	1,773,479	0.8510	0.678	0.678	0.686	0.662	0.710	2,611,527	0.6791	-4.49%
2022-06-29	0	0.890	0.880	0.890	0.860	0.920	5,074,000	4,531,420	0.8931	0.710	0.702	0.710	0.686	0.734	6,358,391	0.7127	-1.11%
2022-06-28	0	0.900	0.890	0.900	0.870	0.920	5,070,000	4,536,200	0.8947	0.718	0.710	0.718	0.694	0.734	6,353,379	0.7140	0.00%
2022-06-27	0	0.900	0.890	0.900	0.800	0.900	19,838,000	17,196,860	0.8669	0.718	0.710	0.718	0.638	0.718	24,859,630	0.6918	13.92%
2022-06-24	0	0.790	0.770	0.790	0.780	0.800	1,414,500	1,118,115	0.7905	0.630	0.614	0.630	0.622	0.638	1,772,555	0.6308	0.00%
2022-06-23	0	0.790	0.780	0.790	0.760	0.810	3,096,000	2,448,260	0.7908	0.630	0.622	0.630	0.606	0.646	3,879,696	0.6310	5.33%
2022-06-22	0	0.750	0.750	0.760	0.740	0.760	1,058,000	792,480	0.7490	0.599	0.599	0.606	0.591	0.606	1,325,814	0.5977	0.00%
2022-06-21	0	0.750	0.750	0.760	0.740	0.760	808,000	603,540	0.7470	0.599	0.599	0.606	0.591	0.606	1,012,531	0.5961	-2.60%
2022-06-20	0	0.770	0.750	0.770	0.730	0.770	486,000	370,260	0.7619	0.614	0.599	0.614	0.583	0.614	609,022	0.6080	2.67%
2022-06-17	0	0.750	0.740	0.750	0.720	0.760	1,051,989	781,831	0.7432	0.599	0.591	0.599	0.575	0.606	1,318,281	0.5931	2.74%
2022-06-16	0	0.730	0.720	0.730	0.720	0.810	4,940,000	3,814,340	0.7721	0.583	0.575	0.583	0.575	0.646	6,190,471	0.6162	-3.95%
2022-06-15	0	0.760	0.760	0.770	0.760	0.800	1,124,000	860,900	0.7659	0.606	0.606	0.614	0.606	0.638	1,408,520	0.6112	-2.56%
2022-06-14	0	0.780	0.760	0.780	0.750	0.810	2,212,000	1,703,680	0.7702	0.622	0.606	0.622	0.599	0.646	2,771,928	0.6146	-3.70%
2022-06-13	0	0.810	0.790	0.810	0.770	0.820	4,116,000	3,311,700	0.8046	0.646	0.630	0.646	0.614	0.654	5,157,891	0.6421	2.53%
2022-06-10	0	0.790	0.780	0.790	0.730	0.790	3,492,000	2,675,540	0.7662	0.630	0.622	0.630	0.583	0.630	4,375,937	0.6114	5.33%
2022-06-09	0	0.750	0.740	0.750	0.730	0.780	3,586,000	2,707,340	0.7550	0.599	0.591	0.599	0.583	0.622	4,493,731	0.6025	-2.60%
2022-06-08	0	0.770	0.760	0.770	0.730	0.770	2,406,000	1,811,560	0.7529	0.614	0.606	0.614	0.583	0.614	3,015,035	0.6008	2.67%
2022-06-07	0	0.750	0.730	0.750	0.700	0.750	4,266,000	3,109,480	0.7289	0.599	0.583	0.599	0.559	0.599	5,345,861	0.5817	5.63%
2022-06-06	0	0.710	0.700	0.710	0.660	0.710	4,534,000	3,119,040	0.6879	0.567	0.559	0.567	0.527	0.567	5,681,700	0.5490	4.41%
2022-06-02	0	0.680	0.670	0.680	0.620	0.700	6,390,000	4,263,300	0.6672	0.543	0.535	0.543	0.495	0.559	8,007,513	0.5324	4.62%
2022-06-01	0	0.650	0.640	0.650	0.610	0.650	1,714,000	1,092,280	0.6373	0.519	0.511	0.519	0.487	0.519	2,147,868	0.5085	1.56%
2022-05-31	0	0.640	0.630	0.640	0.610	0.680	7,458,000	4,801,500	0.6438	0.511	0.503	0.511	0.487	0.543	9,345,858	0.5138	3.23%
2022-05-30	0	0.620	0.610	0.620	0.520	0.620	12,668,000	7,485,760	0.5909	0.495	0.487	0.495	0.415	0.495	15,874,675	0.4716	19.23%
2022-05-27	0	0.520	0.510	0.520	0.510	0.520	1,820,000	946,240	0.5199	0.415	0.407	0.415	0.407	0.415	2,280,700	0.4149	0.00%
2022-05-26	0	0.520	0.520	0.530	0.520	0.530	1,036,000	540,060	0.5213	0.415	0.415	0.423	0.415	0.423	1,298,245	0.4160	0.00%
2022-05-25	0	0.520	0.520	0.530	0.520	0.530	678,000	353,320	0.5211	0.415	0.415	0.423	0.415	0.423	849,623	0.4159	-1.89%
2022-05-24	0	0.530	0.520	0.530	0.510	0.540	1,068,000	558,040	0.5225	0.423	0.415	0.423	0.407	0.431	1,338,345	0.4170	0.00%
2022-05-23	0	0.530	0.530	0.540	0.530	0.540	700,000	372,880	0.5327	0.423	0.423	0.431	0.423	0.431	877,192	0.4251	-1.85%
2022-05-20	0	0.540	0.530	0.540	0.520	0.580	3,092,000	1,662,300	0.5376	0.431	0.423	0.431	0.415	0.463	3,874,684	0.4290	1.89%
2022-05-19	0	0.530	0.520	0.530	0.510	0.530	418,000	216,860	0.5188	0.423	0.415	0.423	0.407	0.423	523,809	0.4140	0.00%
2022-05-18	0	0.530	0.520	0.530	0.510	0.530	609,250	314,792	0.5167	0.423	0.415	0.423	0.407	0.423	763,471	0.4123	0.00%
2022-05-17	0	0.530	0.520	0.530	0.510	0.530	374,000	195,180	0.5219	0.423	0.415	0.423	0.407	0.423	468,671	0.4165	0.00%
2022-05-16	0	0.530	0.520	0.530	0.510	0.530	194,000	101,320	0.5223	0.423	0.415	0.423	0.407	0.423	243,108	0.4168	1.92%
2022-05-13	0	0.520	0.520	0.540	0.510	0.550	720,000	385,380	0.5353	0.415	0.415	0.431	0.407	0.439	902,255	0.4271	1.96%
2022-05-12	0	0.510	0.510	0.520	0.500	0.520	854,000	432,600	0.5066	0.407	0.407	0.415	0.399	0.415	1,070,175	0.4042	-1.92%
2022-05-11	0	0.520	0.520	0.530	0.520	0.540	200,000	104,400	0.5220	0.415	0.415	0.423	0.415	0.431	250,626	0.4166	0.00%
2022-05-10	0	0.520	0.520	0.530	0.510	0.540	782,000	406,100	0.5193	0.415	0.415	0.423	0.407	0.431	979,949	0.4144	-1.89%
2022-05-06	0	0.530	0.520	0.540	0.530	0.540	218,000	115,900	0.5317	0.423	0.415	0.431	0.423	0.431	273,183	0.4243	-3.64%
2022-05-05	0	0.550	0.530	0.560	0.540	0.560	730,000	401,580	0.5501	0.439	0.423	0.447	0.431	0.447	914,786	0.4390	5.77%
2022-05-04	0	0.520	0.520	0.540	0.520	0.540	350,000	185,540	0.5301	0.415	0.415	0.431	0.415	0.431	438,596	0.4230	-3.70%
2022-05-03	0	0.540	0.520	0.540	0.520	0.540	22,000	11,680	0.5309	0.431	0.415	0.431	0.415	0.431	27,569	0.4237	1.89%
2022-04-29	0	0.530	0.520	0.540	0.530	0.540	364,000	192,960	0.5301	0.423	0.415	0.431	0.423	0.431	456,140	0.4230	1.92%
2022-04-28	0	0.520	0.510	0.520	0.510	0.520	228,000	117,660	0.5161	0.415	0.407	0.415	0.407	0.415	285,714	0.4118	4.00%
2022-04-27	0	0.500	0.495	0.510	0.500	0.520	2,234,000	1,128,960	0.5054	0.399	0.395	0.407	0.399	0.415	2,799,497	0.4033	0.00%
2022-04-26	0	0.500	0.495	0.510	0.490	0.520	2,156,000	1,084,200	0.5029	0.399	0.395	0.407	0.391	0.415	2,701,752	0.4013	0.00%
2022-04-25	0	0.500	0.495	0.500	0.500	0.550	3,068,000	1,564,920	0.5101	0.399	0.395	0.399	0.399	0.439	3,844,609	0.4070	-5.66%
2022-04-22	0	0.530	0.530	0.550	0.530	0.560	834,000	458,420	0.5497	0.423	0.423	0.439	0.423	0.447	1,045,112	0.4386	-1.85%
2022-04-21	0	0.540	0.540	0.560	0.540	0.580	1,242,000	694,520	0.5592	0.431	0.431	0.447	0.431	0.463	1,556,390	0.4462	-5.26%
2022-04-20	0	0.570	0.570	0.580	0.570	0.600	522,000	302,200	0.5789	0.455	0.455	0.463	0.455	0.479	654,135	0.4620	-1.72%
2022-04-19	0	0.580	0.580	0.600	0.580	0.590	360,000	211,840	0.5884	0.463	0.463	0.479	0.463	0.471	451,127	0.4696	0.00%
2022-04-14	0	0.580	0.580	0.600	0.580	0.600	246,000	144,580	0.5877	0.463	0.463	0.479	0.463	0.479	308,270	0.4690	0.00%
2022-04-13	0	0.580	0.580	0.600	0.580	0.600	34,500	20,120	0.5832	0.463	0.463	0.479	0.463	0.479	43,233	0.4654	-1.69%
2022-04-12	0	0.590	0.590	0.600	0.580	0.600	74,000	43,620	0.5895	0.471	0.471	0.479	0.463	0.479	92,732	0.4704	0.00%
2022-04-11	0	0.590	0.580	0.590	0.580	0.620	336,000	197,480	0.5877	0.471	0.463	0.471	0.463	0.495	421,052	0.4690	-3.28%
2022-04-08	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.487	0.487	0.495	0.487	0.487	30,075	0.4868	1.67%
2022-04-07	0	0.600	0.590	0.600	0.590	0.610	114,000	68,880	0.6042	0.479	0.471	0.479	0.471	0.487	142,857	0.4822	1.69%
2022-04-06	0	0.590	0.590	0.600	0.590	0.600	608,000	362,300	0.5959	0.471	0.471	0.479	0.471	0.479	761,904	0.4755	-1.67%
2022-04-04	0	0.600	0.600	0.620	0.580	0.620	1,082,000	653,620	0.6041	0.479	0.479	0.495	0.463	0.495	1,355,889	0.4821	3.45%
2022-04-01	0	0.580	0.580	0.590	0.560	0.600	1,034,000	595,280	0.5757	0.463	0.463	0.471	0.447	0.479	1,295,738	0.4594	0.00%
2022-03-31	0	0.580	0.580	0.600	0.580	0.600	422,000	246,280	0.5836	0.463	0.463	0.479	0.463	0.479	528,822	0.4657	-3.33%
2022-03-30	0	0.600	0.580	0.600	0.570	0.630	1,938,000	1,151,400	0.5941	0.479	0.463	0.479	0.455	0.503	2,428,570	0.4741	5.26%
2022-03-29	0	0.570	0.570	0.590	0.570	0.600	1,042,039	609,201	0.5846	0.455	0.455	0.471	0.455	0.479	1,305,812	0.4665	-1.72%
2022-03-28	0	0.580	0.560	0.580	0.550	0.580	604,000	340,660	0.5640	0.463	0.447	0.463	0.439	0.463	756,892	0.4501	3.57%
2022-03-25	0	0.560	0.560	0.570	0.560	0.610	1,302,000	761,700	0.5850	0.447	0.447	0.455	0.447	0.487	1,631,578	0.4668	-1.75%
2022-03-24	0	0.570	0.570	0.580	0.550	0.620	970,000	564,740	0.5822	0.455	0.455	0.463	0.439	0.495	1,215,538	0.4646	-1.72%
2022-03-23	0	0.580	0.580	0.590	0.570	0.610	366,000	217,220	0.5935	0.463	0.463	0.471	0.455	0.487	458,646	0.4736	1.75%
2022-03-22	0	0.570	0.570	0.580	0.550	0.580	1,480,000	838,680	0.5667	0.455	0.455	0.463	0.439	0.463	1,854,635	0.4522	-3.39%
2022-03-21	0	0.590	0.570	0.590	0.570	0.600	486,000	285,120	0.5867	0.471	0.455	0.471	0.455	0.479	609,022	0.4682	1.72%
2022-03-18	0	0.580	0.570	0.580	0.550	0.590	678,000	385,540	0.5686	0.463	0.455	0.463	0.439	0.471	849,623	0.4538	7.41%
2022-03-17	0	0.540	0.540	0.560	0.540	0.560	1,872,000	1,030,180	0.5503	0.431	0.431	0.447	0.431	0.447	2,345,863	0.4391	1.89%
2022-03-16	0	0.530	0.530	0.550	0.500	0.560	1,636,000	853,940	0.5220	0.423	0.423	0.439	0.399	0.447	2,050,124	0.4165	6.00%
2022-03-15	0	0.500	0.500	0.510	0.490	0.530	4,348,000	2,195,460	0.5049	0.399	0.399	0.407	0.391	0.423	5,448,617	0.4029	-1.96%
2022-03-14	0	0.510	0.510	0.520	0.510	0.580	3,102,250	1,686,743	0.5437	0.407	0.407	0.415	0.407	0.463	3,887,528	0.4339	-8.93%
2022-03-11	0	0.560	0.560	0.580	0.550	0.580	656,000	370,740	0.5652	0.447	0.447	0.463	0.439	0.463	822,055	0.4510	0.00%
2022-03-10	0	0.560	0.550	0.560	0.550	0.600	2,998,000	1,721,220	0.5741	0.447	0.439	0.447	0.439	0.479	3,756,889	0.4582	-1.75%
2022-03-09	0	0.570	0.570	0.580	0.570	0.610	2,952,000	1,709,860	0.5792	0.455	0.455	0.463	0.455	0.487	3,699,245	0.4622	-1.72%
2022-03-08	0	0.580	0.580	0.590	0.570	0.590	728,000	427,040	0.5866	0.463	0.463	0.471	0.455	0.471	912,280	0.4681	-1.69%
2022-03-07	0	0.590	0.590	0.600	0.590	0.620	1,614,500	969,905	0.6007	0.471	0.471	0.479	0.471	0.495	2,023,181	0.4794	-4.84%
2022-03-04	0	0.620	0.620	0.630	0.610	0.640	1,604,020	1,001,993	0.6247	0.495	0.495	0.503	0.487	0.511	2,010,049	0.4985	0.00%
2022-03-03	0	0.620	0.620	0.630	0.620	0.650	1,162,000	731,580	0.6296	0.495	0.495	0.503	0.495	0.519	1,456,139	0.5024	0.00%
2022-03-02	0	0.620	0.610	0.620	0.620	0.660	928,000	600,540	0.6471	0.495	0.487	0.495	0.495	0.527	1,162,906	0.5164	-6.06%
2022-03-01	0	0.660	0.660	0.670	0.660	0.670	26,000	17,380	0.6685	0.527	0.527	0.535	0.527	0.535	32,581	0.5334	0.00%
2022-02-28	0	0.660	0.660	0.670	0.640	0.670	1,610,000	1,051,960	0.6534	0.527	0.527	0.535	0.511	0.535	2,017,542	0.5214	0.00%
2022-02-25	0	0.660	0.660	0.680	0.660	0.680	1,306,000	870,160	0.6663	0.527	0.527	0.543	0.527	0.543	1,636,590	0.5317	-1.49%
2022-02-24	0	0.670	0.670	0.680	0.670	0.690	1,920,000	1,301,160	0.6777	0.535	0.535	0.543	0.535	0.551	2,406,013	0.5408	-2.90%
2022-02-23	0	0.690	0.690	0.700	0.680	0.700	644,000	446,400	0.6932	0.551	0.551	0.559	0.543	0.559	807,017	0.5531	1.47%
2022-02-22	0	0.680	0.680	0.690	0.680	0.690	1,026,000	707,580	0.6896	0.543	0.543	0.551	0.543	0.551	1,285,713	0.5503	-1.45%
2022-02-21	0	0.690	0.690	0.710	0.690	0.710	594,000	413,980	0.6969	0.551	0.551	0.567	0.551	0.567	744,360	0.5562	-2.82%
2022-02-18	0	0.710	0.710	0.720	0.710	0.720	197,500	140,275	0.7103	0.567	0.567	0.575	0.567	0.575	247,494	0.5668	1.43%
2022-02-17	0	0.700	0.700	0.710	0.690	0.710	704,250	492,670	0.6996	0.559	0.559	0.567	0.551	0.567	882,518	0.5583	0.00%
2022-02-16	0	0.700	0.700	0.710	0.700	0.710	494,000	347,480	0.7034	0.559	0.559	0.567	0.559	0.567	619,047	0.5613	1.45%
2022-02-15	0	0.690	0.690	0.700	0.690	0.710	692,000	489,260	0.7070	0.551	0.551	0.559	0.551	0.567	867,167	0.5642	-1.43%
2022-02-14	0	0.700	0.690	0.700	0.690	0.700	466,000	323,220	0.6936	0.559	0.551	0.559	0.551	0.559	583,959	0.5535	1.45%
2022-02-11	0	0.690	0.690	0.710	0.680	0.710	790,000	544,300	0.6890	0.551	0.551	0.567	0.543	0.567	989,974	0.5498	-2.82%
2022-02-10	0	0.710	0.700	0.710	0.700	0.710	414,000	290,140	0.7008	0.567	0.559	0.567	0.559	0.567	518,797	0.5593	1.43%
2022-02-09	0	0.700	0.700	0.710	0.690	0.710	1,320,000	922,220	0.6987	0.559	0.559	0.567	0.551	0.567	1,654,134	0.5575	2.94%
2022-02-08	0	0.680	0.670	0.680	0.670	0.690	252,000	169,440	0.6724	0.543	0.535	0.543	0.535	0.551	315,789	0.5366	-1.45%
2022-02-07	0	0.690	0.680	0.690	0.680	0.690	338,000	229,980	0.6804	0.551	0.543	0.551	0.543	0.551	423,559	0.5430	2.99%
2022-02-04	0	0.670	0.670	0.680	0.670	0.690	334,000	226,320	0.6776	0.535	0.535	0.543	0.535	0.551	418,546	0.5407	0.00%
2022-01-31	0	0.670	0.670	0.680	0.670	0.670	114,000	76,380	0.6700	0.535	0.535	0.543	0.535	0.535	142,857	0.5347	-2.90%
2022-01-28	0	0.690	0.670	0.690	0.670	0.690	436,000	294,680	0.6759	0.551	0.535	0.551	0.535	0.551	546,365	0.5393	1.47%
2022-01-27	0	0.680	0.670	0.680	0.670	0.700	2,192,000	1,486,700	0.6782	0.543	0.535	0.543	0.535	0.559	2,746,865	0.5412	-4.23%
2022-01-26	0	0.710	0.700	0.710	0.690	0.720	938,000	655,180	0.6985	0.567	0.559	0.567	0.551	0.575	1,175,438	0.5574	2.90%
2022-01-25	0	0.690	0.690	0.700	0.690	0.710	690,000	486,060	0.7044	0.551	0.551	0.559	0.551	0.567	864,661	0.5621	-1.43%
2022-01-24	0	0.700	0.700	0.710	0.690	0.730	1,614,000	1,142,160	0.7077	0.559	0.559	0.567	0.551	0.583	2,022,555	0.5647	1.45%
2022-01-21	0	0.690	0.690	0.700	0.690	0.700	500,000	346,220	0.6924	0.551	0.551	0.559	0.551	0.559	626,566	0.5526	0.00%
2022-01-20	0	0.690	0.690	0.700	0.690	0.710	198,000	137,180	0.6928	0.551	0.551	0.559	0.551	0.567	248,120	0.5529	0.00%
2022-01-19	0	0.690	0.690	0.710	0.690	0.720	1,514,000	1,069,200	0.7062	0.551	0.551	0.567	0.551	0.575	1,897,242	0.5636	-1.43%
2022-01-18	0	0.700	0.690	0.700	0.690	0.720	1,158,250	814,265	0.7030	0.559	0.551	0.559	0.551	0.575	1,451,440	0.5610	0.00%
2022-01-17	0	0.700	0.700	0.710	0.680	0.710	1,408,000	974,500	0.6921	0.559	0.559	0.567	0.543	0.567	1,764,410	0.5523	2.94%
2022-01-14	0	0.680	0.670	0.680	0.670	0.680	206,000	138,880	0.6742	0.543	0.535	0.543	0.535	0.543	258,145	0.5380	0.00%
2022-01-13	0	0.680	0.670	0.680	0.670	0.680	430,000	291,280	0.6774	0.543	0.535	0.543	0.535	0.543	538,847	0.5406	0.00%
2022-01-12	0	0.680	0.670	0.680	0.670	0.690	1,780,000	1,198,800	0.6735	0.543	0.535	0.543	0.535	0.551	2,230,575	0.5374	0.00%
2022-01-11	0	0.680	0.670	0.680	0.670	0.690	708,000	481,800	0.6805	0.543	0.535	0.543	0.535	0.551	887,217	0.5430	-1.45%
2022-01-10	0	0.690	0.680	0.690	0.670	0.690	482,000	327,480	0.6794	0.551	0.543	0.551	0.535	0.551	604,010	0.5422	1.47%
2022-01-07	0	0.680	0.670	0.680	0.670	0.680	533,000	359,850	0.6751	0.543	0.535	0.543	0.535	0.543	667,919	0.5388	1.49%
2022-01-06	0	0.670	0.670	0.680	0.670	0.680	682,000	458,780	0.6727	0.535	0.535	0.543	0.535	0.543	854,636	0.5368	-1.47%
2022-01-05	0	0.680	0.670	0.680	0.670	0.690	364,000	246,540	0.6773	0.543	0.535	0.543	0.535	0.551	456,140	0.5405	0.00%
2022-01-04	0	0.680	0.680	0.690	0.680	0.700	648,000	442,240	0.6825	0.543	0.543	0.551	0.543	0.559	812,029	0.5446	-1.45%
2022-01-03	0	0.690	0.690	0.700	0.680	0.700	142,000	98,080	0.6907	0.551	0.551	0.559	0.543	0.559	177,945	0.5512	1.47%
2021-12-31	0	0.680	0.680	0.690	0.680	0.690	190,000	129,800	0.6832	0.543	0.543	0.551	0.543	0.551	238,095	0.5452	0.00%
2021-12-30	0	0.680	0.680	0.690	0.680	0.690	210,500	143,805	0.6832	0.543	0.543	0.551	0.543	0.551	263,784	0.5452	0.00%
2021-12-29	0	0.680	0.670	0.680	0.660	0.680	110,000	73,580	0.6689	0.543	0.535	0.543	0.527	0.543	137,845	0.5338	1.49%
2021-12-28	0	0.670	0.670	0.680	0.660	0.690	2,900,000	1,945,720	0.6709	0.535	0.535	0.543	0.527	0.551	3,634,082	0.5354	-1.47%
2021-12-24	0	0.680	0.680	0.690	0.680	0.710	5,094,000	3,477,880	0.6827	0.543	0.543	0.551	0.543	0.567	6,383,454	0.5448	-2.86%
2021-12-23	0	0.700	0.700	0.720	0.680	0.730	6,086,000	4,234,240	0.6957	0.559	0.559	0.575	0.543	0.583	7,626,561	0.5552	1.45%
2021-12-22	0	0.690	0.690	0.700	-	-	0	0	-	0.551	0.551	0.559	-	-	0	-	0.00%
2021-12-21	0	0.690	0.680	0.700	0.680	0.700	610,000	417,200	0.6839	0.551	0.543	0.559	0.543	0.559	764,410	0.5458	0.00%
2021-12-20	0	0.690	0.690	0.700	0.680	0.700	998,000	690,400	0.6918	0.551	0.551	0.559	0.543	0.559	1,250,626	0.5520	-1.43%
2021-12-17	0	0.700	0.700	0.710	0.700	0.730	682,111	480,361	0.7042	0.559	0.559	0.567	0.559	0.583	854,775	0.5620	-2.78%
2021-12-16	0	0.720	0.710	0.720	0.700	0.750	1,058,000	755,400	0.7140	0.575	0.567	0.575	0.559	0.599	1,325,814	0.5698	0.00%
2021-12-15	0	0.720	0.720	0.740	0.710	0.750	1,080,000	803,940	0.7444	0.575	0.575	0.591	0.567	0.599	1,353,382	0.5940	0.00%
2021-12-14	0	0.720	0.710	0.720	0.720	0.750	634,000	463,760	0.7315	0.575	0.567	0.575	0.575	0.599	794,486	0.5837	-1.37%
2021-12-13	0	0.730	0.730	0.740	0.690	0.750	2,414,000	1,760,300	0.7292	0.583	0.583	0.591	0.551	0.599	3,025,060	0.5819	5.80%
2021-12-10	0	0.690	0.690	0.710	0.690	0.710	626,000	440,960	0.7044	0.551	0.551	0.567	0.551	0.567	784,461	0.5621	0.00%
2021-12-09	0	0.690	0.690	0.700	0.690	0.700	242,000	167,620	0.6926	0.551	0.551	0.559	0.551	0.559	303,258	0.5527	0.00%
2021-12-08	0	0.690	0.690	0.700	0.670	0.700	984,000	675,100	0.6861	0.551	0.551	0.559	0.535	0.559	1,233,082	0.5475	0.00%
2021-12-07	0	0.690	0.690	0.700	0.680	0.700	1,330,000	910,340	0.6845	0.551	0.551	0.559	0.543	0.559	1,666,665	0.5462	0.00%
2021-12-06	0	0.690	0.690	0.700	0.690	0.700	644,000	448,080	0.6958	0.551	0.551	0.559	0.551	0.559	807,017	0.5552	-1.43%
2021-12-03	0	0.700	0.700	0.710	0.700	0.710	1,566,000	1,102,860	0.7043	0.559	0.559	0.567	0.559	0.567	1,962,405	0.5620	-1.41%
2021-12-02	0	0.710	0.710	0.730	0.710	0.740	746,000	536,620	0.7193	0.567	0.567	0.583	0.567	0.591	934,836	0.5740	-1.39%
2021-12-01	0	0.720	0.720	0.730	0.700	0.740	916,000	665,040	0.7260	0.575	0.575	0.583	0.559	0.591	1,147,869	0.5794	0.00%
2021-11-30	0	0.720	0.710	0.720	0.700	0.730	1,574,000	1,122,420	0.7131	0.575	0.567	0.575	0.559	0.583	1,972,430	0.5691	-1.37%
2021-11-29	0	0.730	0.720	0.730	0.710	0.730	736,000	529,840	0.7199	0.583	0.575	0.583	0.567	0.583	922,305	0.5745	1.39%
2021-11-26	0	0.720	0.720	0.730	0.720	0.740	1,878,000	1,374,380	0.7318	0.575	0.575	0.583	0.575	0.591	2,353,382	0.5840	-2.70%
2021-11-25	0	0.740	0.740	0.750	0.730	0.750	580,500	428,270	0.7378	0.591	0.591	0.599	0.583	0.599	727,443	0.5887	1.37%
2021-11-24	0	0.730	0.730	0.740	0.730	0.750	914,000	678,140	0.7419	0.583	0.583	0.591	0.583	0.599	1,145,363	0.5921	-1.35%
2021-11-23	0	0.740	0.740	0.750	0.740	0.770	2,986,000	2,234,040	0.7482	0.591	0.591	0.599	0.591	0.614	3,741,852	0.5970	-5.13%
2021-11-22	0	0.780	0.770	0.780	0.760	0.790	2,096,000	1,603,580	0.7651	0.622	0.614	0.622	0.606	0.630	2,626,564	0.6105	2.63%
2021-11-19	0	0.760	0.760	0.780	0.750	0.780	1,496,000	1,148,380	0.7676	0.606	0.606	0.622	0.599	0.622	1,874,685	0.6126	-1.30%
2021-11-18	0	0.770	0.770	0.780	0.770	0.780	140,000	108,520	0.7751	0.614	0.614	0.622	0.614	0.622	175,438	0.6186	0.00%
2021-11-17	0	0.770	0.770	0.780	0.760	0.780	600,000	465,020	0.7750	0.614	0.614	0.622	0.606	0.622	751,879	0.6185	0.00%
2021-11-16	0	0.770	0.770	0.780	0.770	0.790	510,000	392,780	0.7702	0.614	0.614	0.622	0.614	0.630	639,097	0.6146	0.00%
2021-11-15	0	0.770	0.770	0.780	0.770	0.790	394,000	307,080	0.7794	0.614	0.614	0.622	0.614	0.630	493,734	0.6220	0.00%
2021-11-12	0	0.770	0.770	0.780	0.740	0.780	1,530,000	1,159,940	0.7581	0.614	0.614	0.622	0.591	0.622	1,917,292	0.6050	1.32%
2021-11-11	0	0.760	0.760	0.770	0.750	0.780	1,272,000	972,520	0.7646	0.606	0.606	0.614	0.599	0.622	1,593,984	0.6101	1.33%
2021-11-10	0	0.750	0.750	0.770	0.740	0.780	764,000	578,860	0.7577	0.599	0.599	0.614	0.591	0.622	957,393	0.6046	-3.85%
2021-11-09	0	0.780	0.760	0.780	0.760	0.800	1,336,000	1,037,600	0.7766	0.622	0.606	0.622	0.606	0.638	1,674,184	0.6198	1.30%
2021-11-08	0	0.770	0.760	0.770	0.740	0.770	226,000	171,440	0.7586	0.614	0.606	0.614	0.591	0.614	283,208	0.6054	4.05%
2021-11-05	0	0.740	0.740	0.760	0.740	0.780	2,120,000	1,610,940	0.7599	0.591	0.591	0.606	0.591	0.622	2,656,640	0.6064	-3.90%
2021-11-04	0	0.770	0.760	0.780	0.760	0.790	894,000	691,200	0.7732	0.614	0.606	0.622	0.606	0.630	1,120,300	0.6170	0.00%
2021-11-03	0	0.770	0.770	0.780	0.770	0.790	934,000	725,180	0.7764	0.614	0.614	0.622	0.614	0.630	1,170,425	0.6196	0.00%
2021-11-02	0	0.770	0.770	0.780	0.770	0.800	1,462,000	1,148,080	0.7853	0.614	0.614	0.622	0.614	0.638	1,832,079	0.6267	-2.53%
2021-11-01	0	0.790	0.780	0.800	0.780	0.800	1,114,000	880,120	0.7901	0.630	0.622	0.638	0.622	0.638	1,395,989	0.6305	0.00%
2021-10-29	0	0.790	0.780	0.800	0.780	0.800	228,000	181,260	0.7950	0.630	0.622	0.638	0.622	0.638	285,714	0.6344	0.00%
2021-10-28	0	0.790	0.790	0.800	0.780	0.800	124,000	98,520	0.7945	0.630	0.630	0.638	0.622	0.638	155,388	0.6340	0.00%
2021-10-27	0	0.790	0.780	0.790	0.770	0.790	860,000	674,200	0.7840	0.630	0.622	0.630	0.614	0.630	1,077,693	0.6256	-1.25%
2021-10-26	0	0.800	0.780	0.800	0.790	0.820	772,000	620,500	0.8038	0.638	0.622	0.638	0.630	0.654	967,418	0.6414	-1.23%
2021-10-25	0	0.810	0.810	0.820	0.810	0.820	444,000	360,340	0.8116	0.646	0.646	0.654	0.646	0.654	556,391	0.6476	-1.22%
2021-10-22	0	0.820	0.820	0.830	0.800	0.850	1,396,250	1,163,192	0.8331	0.654	0.654	0.662	0.638	0.678	1,749,685	0.6648	1.23%
2021-10-21	0	0.810	0.810	0.820	0.800	0.820	613,000	498,140	0.8126	0.646	0.646	0.654	0.638	0.654	768,170	0.6485	-1.22%
2021-10-20	0	0.820	0.820	0.830	0.820	0.840	970,000	800,180	0.8249	0.654	0.654	0.662	0.654	0.670	1,215,538	0.6583	-1.20%
2021-10-19	0	0.830	0.820	0.830	0.820	0.860	1,954,000	1,647,160	0.8430	0.662	0.654	0.662	0.654	0.686	2,448,620	0.6727	1.22%
2021-10-18	0	0.820	0.810	0.820	0.810	0.840	320,000	262,280	0.8196	0.654	0.646	0.654	0.646	0.670	401,002	0.6541	0.00%
2021-10-15	0	0.820	0.820	0.830	0.820	0.850	946,000	788,300	0.8333	0.654	0.654	0.662	0.654	0.678	1,185,463	0.6650	0.00%
2021-10-12	0	0.820	0.820	0.830	0.810	0.830	758,000	617,580	0.8147	0.654	0.654	0.662	0.646	0.662	949,874	0.6502	-2.38%
2021-10-11	0	0.840	0.840	0.850	0.830	0.850	1,110,000	931,960	0.8396	0.670	0.670	0.678	0.662	0.678	1,390,976	0.6700	-1.18%
2021-10-08	0	0.850	0.830	0.850	0.830	0.870	2,388,000	2,022,140	0.8468	0.678	0.662	0.678	0.662	0.694	2,992,479	0.6757	-2.30%
2021-10-07	0	0.870	0.860	0.870	0.770	0.890	15,874,000	13,556,360	0.8540	0.694	0.686	0.694	0.614	0.710	19,892,215	0.6815	11.54%
2021-10-06	0	0.780	0.760	0.780	0.760	0.780	1,626,000	1,251,860	0.7699	0.622	0.606	0.622	0.606	0.622	2,037,592	0.6144	0.00%
2021-10-05	0	0.780	0.780	0.790	0.770	0.790	312,000	243,400	0.7801	0.622	0.622	0.630	0.614	0.630	390,977	0.6225	-1.27%
2021-10-04	0	0.790	0.770	0.790	0.770	0.790	572,000	446,080	0.7799	0.630	0.614	0.630	0.614	0.630	716,791	0.6223	0.00%
2021-09-30	0	0.790	0.770	0.790	0.770	0.800	2,704,000	2,135,520	0.7898	0.630	0.614	0.630	0.614	0.638	3,388,469	0.6302	1.28%
2021-09-29	0	0.780	0.770	0.780	0.770	0.800	168,000	130,000	0.7738	0.622	0.614	0.622	0.614	0.638	210,526	0.6175	0.00%
2021-09-28	0	0.780	0.770	0.790	0.770	0.790	2,134,000	1,647,080	0.7718	0.622	0.614	0.630	0.614	0.630	2,674,183	0.6159	1.30%
2021-09-27	0	0.770	0.770	0.780	0.770	0.790	2,928,000	2,278,000	0.7780	0.614	0.614	0.622	0.614	0.630	3,669,170	0.6208	-1.28%
2021-09-24	0	0.780	0.770	0.790	0.770	0.800	746,000	582,360	0.7806	0.622	0.614	0.630	0.614	0.638	934,836	0.6230	-2.50%
2021-09-23	0	0.800	0.790	0.800	0.790	0.810	3,422,500	2,750,735	0.8037	0.638	0.630	0.638	0.630	0.646	4,288,844	0.6414	1.27%
2021-09-21	0	0.790	0.770	0.790	0.740	0.790	3,928,000	2,979,640	0.7586	0.630	0.614	0.630	0.591	0.630	4,922,302	0.6053	1.28%
2021-09-20	0	0.780	0.770	0.780	0.770	0.810	2,330,000	1,817,920	0.7802	0.622	0.614	0.622	0.614	0.646	2,919,797	0.6226	-2.50%
2021-09-17	0	0.800	0.800	0.810	0.800	0.830	1,544,000	1,244,240	0.8059	0.638	0.638	0.646	0.638	0.662	1,934,836	0.6431	-2.44%
2021-09-16	0	0.820	0.810	0.820	0.810	0.840	1,014,000	834,860	0.8233	0.654	0.646	0.654	0.646	0.670	1,270,676	0.6570	-2.38%
2021-09-15	0	0.840	0.840	0.860	0.830	0.870	432,000	364,960	0.8448	0.670	0.670	0.686	0.662	0.694	541,353	0.6742	-1.18%
2021-09-14	0	0.850	0.840	0.870	0.850	0.920	2,658,000	2,357,420	0.8869	0.678	0.670	0.694	0.678	0.734	3,330,825	0.7078	-3.41%
2021-09-13	0	0.880	0.880	0.890	0.810	0.900	5,436,000	4,722,760	0.8688	0.702	0.702	0.710	0.646	0.718	6,812,025	0.6933	7.32%
2021-09-10	0	0.820	0.810	0.830	0.810	0.830	958,000	785,080	0.8195	0.654	0.646	0.662	0.646	0.662	1,200,500	0.6540	0.00%
2021-09-09	0	0.820	0.820	0.830	0.820	0.840	340,000	279,320	0.8215	0.654	0.654	0.662	0.654	0.670	426,065	0.6556	-2.38%
2021-09-08	0	0.840	0.830	0.840	0.830	0.860	968,000	817,980	0.8450	0.670	0.662	0.670	0.662	0.686	1,213,032	0.6743	1.20%
2021-09-07	0	0.830	0.830	0.850	0.830	0.860	514,000	438,280	0.8527	0.662	0.662	0.678	0.662	0.686	644,110	0.6804	-2.35%
2021-09-06	0	0.850	0.830	0.850	0.830	0.860	1,300,000	1,097,300	0.8441	0.678	0.662	0.678	0.662	0.686	1,629,071	0.6736	3.66%
2021-09-03	0	0.820	0.820	0.830	0.810	0.830	1,040,000	855,460	0.8226	0.654	0.654	0.662	0.646	0.662	1,303,257	0.6564	1.23%
2021-09-02	0	0.810	0.810	0.830	0.800	0.830	2,632,000	2,172,180	0.8253	0.646	0.646	0.662	0.638	0.662	3,298,243	0.6586	1.25%
2021-09-01	0	0.800	0.790	0.810	0.790	0.830	678,000	545,860	0.8051	0.638	0.630	0.646	0.630	0.662	849,623	0.6425	0.00%
2021-08-31	0	0.800	0.790	0.800	0.780	0.810	1,402,000	1,113,960	0.7946	0.638	0.630	0.638	0.622	0.646	1,756,891	0.6341	1.27%
2021-08-30	0	0.790	0.790	0.800	0.780	0.810	1,328,000	1,054,940	0.7944	0.630	0.630	0.638	0.622	0.646	1,664,159	0.6339	0.00%
2021-08-27	0	0.790	0.790	0.800	0.790	0.800	246,000	195,600	0.7951	0.630	0.630	0.638	0.630	0.638	308,270	0.6345	-1.25%
2021-08-26	0	0.800	0.800	0.810	0.790	0.810	544,000	435,580	0.8007	0.638	0.638	0.646	0.630	0.646	681,704	0.6390	1.27%
2021-08-25	0	0.790	0.790	0.810	0.780	0.800	1,498,000	1,184,760	0.7909	0.630	0.630	0.646	0.622	0.638	1,877,192	0.6311	-2.47%
2021-08-24	0	0.810	0.800	0.810	0.800	0.850	5,142,000	4,158,880	0.8088	0.646	0.638	0.646	0.638	0.678	6,443,604	0.6454	-4.71%
2021-08-23	0	0.850	0.830	0.850	0.810	0.870	1,890,000	1,599,240	0.8462	0.678	0.662	0.678	0.646	0.694	2,368,419	0.6752	7.59%
2021-08-20	0	0.790	0.790	0.800	0.790	0.820	1,480,000	1,194,240	0.8069	0.630	0.630	0.638	0.630	0.654	1,854,635	0.6439	-2.47%
2021-08-19	0	0.810	0.800	0.810	0.800	0.820	512,000	413,040	0.8067	0.646	0.638	0.646	0.638	0.654	641,604	0.6438	0.00%
2021-08-18	0	0.810	0.810	0.820	0.810	0.840	1,608,000	1,318,680	0.8201	0.646	0.646	0.654	0.646	0.670	2,015,036	0.6544	-2.41%
2021-08-17	0	0.830	0.820	0.830	0.820	0.850	744,500	617,845	0.8299	0.662	0.654	0.662	0.654	0.678	932,957	0.6622	-1.19%
2021-08-16	0	0.840	0.840	0.850	0.820	0.860	1,158,000	965,920	0.8341	0.670	0.670	0.678	0.654	0.686	1,451,127	0.6656	-1.18%
2021-08-13	0	0.850	0.840	0.860	0.830	0.850	780,000	655,440	0.8403	0.678	0.670	0.686	0.662	0.678	977,443	0.6706	2.41%
2021-08-12	0	0.830	0.830	0.840	0.830	0.880	3,022,000	2,545,140	0.8422	0.662	0.662	0.670	0.662	0.702	3,786,965	0.6721	-5.68%
2021-08-11	0	0.880	0.860	0.880	0.860	0.890	974,000	847,520	0.8701	0.702	0.686	0.702	0.686	0.710	1,220,550	0.6944	0.00%
2021-08-10	0	0.880	0.860	0.880	0.870	0.890	356,000	312,360	0.8774	0.702	0.686	0.702	0.694	0.710	446,115	0.7002	0.00%
2021-08-09	0	0.880	0.880	0.890	0.870	0.890	790,000	697,300	0.8827	0.702	0.702	0.710	0.694	0.710	989,974	0.7044	-3.30%
2021-08-06	0	0.910	0.890	0.910	0.880	0.910	1,254,000	1,130,900	0.9018	0.726	0.710	0.726	0.702	0.726	1,571,427	0.7197	3.41%
2021-08-05	0	0.880	0.880	0.890	0.880	0.910	942,000	836,960	0.8885	0.702	0.702	0.710	0.702	0.726	1,180,450	0.7090	-2.22%
2021-08-04	0	0.900	0.890	0.900	0.860	0.900	1,534,000	1,357,840	0.8852	0.718	0.710	0.718	0.686	0.718	1,922,304	0.7064	2.27%
2021-08-03	0	0.880	0.860	0.880	0.860	0.920	4,942,000	4,403,320	0.8910	0.702	0.686	0.702	0.686	0.734	6,192,978	0.7110	0.00%
2021-08-02	0	0.880	0.870	0.880	0.880	0.940	3,050,000	2,753,560	0.9028	0.702	0.694	0.702	0.702	0.750	3,822,052	0.7204	-2.22%
2021-07-30	0	0.900	0.900	0.910	0.850	0.910	2,464,000	2,203,040	0.8941	0.718	0.718	0.726	0.678	0.726	3,087,717	0.7135	2.27%
2021-07-29	0	0.880	0.870	0.880	0.840	0.880	2,662,000	2,296,200	0.8626	0.702	0.694	0.702	0.670	0.702	3,335,837	0.6883	7.32%
2021-07-28	0	0.820	0.820	0.840	0.800	0.850	2,978,250	2,461,795	0.8266	0.654	0.654	0.670	0.638	0.678	3,732,140	0.6596	-1.20%
2021-07-27	0	0.830	0.830	0.840	0.830	0.900	4,106,000	3,537,940	0.8617	0.662	0.662	0.670	0.662	0.718	5,145,359	0.6876	-4.60%
2021-07-26	0	0.870	0.870	0.880	0.840	0.890	2,216,000	1,911,480	0.8626	0.694	0.694	0.702	0.670	0.710	2,776,940	0.6883	-2.25%
2021-07-23	0	0.890	0.870	0.890	0.870	0.910	874,000	770,240	0.8813	0.710	0.694	0.710	0.694	0.726	1,095,237	0.7033	-1.11%
2021-07-22	0	0.900	0.890	0.900	0.890	0.940	2,168,000	1,988,980	0.9174	0.718	0.710	0.718	0.710	0.750	2,716,790	0.7321	0.00%
2021-07-21	0	0.900	0.890	0.900	0.860	0.910	2,652,000	2,341,260	0.8828	0.718	0.710	0.718	0.686	0.726	3,323,306	0.7045	4.65%
2021-07-20	0	0.860	0.860	0.870	0.860	0.880	1,339,500	1,158,845	0.8651	0.686	0.686	0.694	0.686	0.702	1,678,570	0.6904	-2.27%
2021-07-19	0	0.880	0.870	0.880	0.850	0.880	1,782,000	1,534,980	0.8614	0.702	0.694	0.702	0.678	0.702	2,233,081	0.6874	1.15%
2021-07-16	0	0.870	0.860	0.870	0.850	0.890	1,544,000	1,344,560	0.8708	0.694	0.686	0.694	0.678	0.710	1,934,836	0.6949	2.35%
2021-07-15	0	0.850	0.850	0.860	0.850	0.880	1,606,750	1,386,555	0.8630	0.678	0.678	0.686	0.678	0.702	2,013,470	0.6886	-2.30%
2021-07-14	0	0.870	0.860	0.870	0.820	0.900	3,508,000	3,081,980	0.8786	0.694	0.686	0.694	0.654	0.718	4,395,987	0.7011	-3.33%
2021-07-13	0	0.900	0.900	0.910	0.890	0.950	3,124,000	2,845,900	0.9110	0.718	0.718	0.726	0.710	0.758	3,914,784	0.7270	-3.23%
2021-07-12	0	0.930	0.930	0.940	0.880	0.930	2,276,000	2,069,980	0.9095	0.742	0.742	0.750	0.702	0.742	2,852,128	0.7258	4.49%
2021-07-09	0	0.890	0.890	0.910	0.870	0.920	1,826,000	1,636,040	0.8960	0.710	0.710	0.726	0.694	0.734	2,288,219	0.7150	-1.11%
2021-07-08	0	0.900	0.890	0.900	0.880	0.960	3,662,000	3,339,600	0.9120	0.718	0.710	0.718	0.702	0.766	4,588,969	0.7277	-5.26%
2021-07-07	0	0.950	0.950	0.960	0.930	0.970	2,704,000	2,564,320	0.9483	0.758	0.758	0.766	0.742	0.774	3,388,469	0.7568	-1.04%
2021-07-06	0	0.960	0.940	0.960	0.920	1.030	10,876,000	10,573,580	0.9722	0.766	0.750	0.766	0.734	0.822	13,629,062	0.7758	-2.04%
2021-07-05	0	0.980	0.980	0.990	0.900	1.000	11,586,000	11,272,580	0.9729	0.782	0.782	0.790	0.718	0.798	14,518,786	0.7764	6.52%
2021-07-02	0	0.920	0.910	0.920	0.910	0.970	6,700,000	6,288,940	0.9386	0.734	0.726	0.734	0.726	0.774	8,395,984	0.7490	-5.15%
2021-06-30	0	0.970	0.960	0.970	0.890	1.010	35,295,000	34,128,960	0.9670	0.774	0.766	0.774	0.710	0.806	44,229,290	0.7716	7.78%
2021-06-29	0	0.900	0.900	0.910	0.860	0.910	4,810,000	4,299,660	0.8939	0.718	0.718	0.726	0.686	0.726	6,027,564	0.7133	2.27%
2021-06-28	0	0.880	0.870	0.880	0.830	0.880	2,430,000	2,057,140	0.8466	0.702	0.694	0.702	0.662	0.702	3,045,110	0.6756	2.33%
2021-06-25	0	0.860	0.850	0.860	0.830	0.880	2,469,000	2,100,990	0.8509	0.686	0.678	0.686	0.662	0.702	3,093,983	0.6791	-2.27%
2021-06-24	0	0.880	0.860	0.880	0.860	0.930	6,026,000	5,371,280	0.8914	0.702	0.686	0.702	0.686	0.742	7,551,373	0.7113	-3.30%
2021-06-23	0	0.910	0.900	0.910	0.880	0.930	26,564,000	23,862,840	0.8983	0.726	0.718	0.726	0.702	0.742	33,288,195	0.7169	4.60%
2021-06-22	0	0.870	0.860	0.870	0.760	0.870	11,049,000	9,236,910	0.8360	0.694	0.686	0.694	0.606	0.694	13,845,854	0.6671	16.00%
2021-06-21	0	0.750	0.750	0.760	0.750	0.780	1,054,000	801,520	0.7605	0.599	0.599	0.606	0.599	0.622	1,320,801	0.6068	-3.85%
2021-06-18	0	0.780	0.770	0.780	0.770	0.790	432,000	338,520	0.7836	0.622	0.614	0.622	0.614	0.630	541,353	0.6253	1.30%
2021-06-17	0	0.770	0.770	0.780	0.740	0.770	962,000	731,800	0.7607	0.614	0.614	0.622	0.591	0.614	1,205,513	0.6070	4.05%
2021-06-16	0	0.740	0.740	0.750	0.720	0.800	3,248,000	2,441,180	0.7516	0.591	0.591	0.599	0.575	0.638	4,070,172	0.5998	-6.33%
2021-06-15	0	0.790	0.780	0.790	0.780	0.790	186,000	146,340	0.7868	0.630	0.622	0.630	0.622	0.630	233,083	0.6278	1.28%
2021-06-11	0	0.780	0.780	0.790	0.780	0.800	278,000	220,320	0.7925	0.622	0.622	0.630	0.622	0.638	348,371	0.6324	0.00%
2021-06-10	0	0.780	0.780	0.790	0.770	0.800	304,000	237,140	0.7801	0.622	0.622	0.630	0.614	0.638	380,952	0.6225	0.00%
2021-06-09	0	0.780	0.770	0.780	0.770	0.780	268,000	206,600	0.7709	0.622	0.614	0.622	0.614	0.622	335,839	0.6152	0.00%
2021-06-08	0	0.780	0.770	0.780	0.770	0.800	400,000	311,780	0.7795	0.622	0.614	0.622	0.614	0.638	501,253	0.6220	-2.50%
2021-06-07	0	0.800	0.790	0.800	0.770	0.800	188,000	147,580	0.7850	0.638	0.630	0.638	0.614	0.638	235,589	0.6264	1.27%
2021-06-04	0	0.790	0.780	0.790	0.760	0.800	338,000	263,040	0.7782	0.630	0.622	0.630	0.606	0.638	423,559	0.6210	1.28%
2021-06-03	0	0.780	0.770	0.790	0.780	0.810	1,006,000	793,300	0.7886	0.622	0.614	0.630	0.622	0.646	1,260,651	0.6293	-2.50%
2021-06-02	0	0.800	0.790	0.800	0.800	0.820	570,000	458,040	0.8036	0.638	0.630	0.638	0.638	0.654	714,285	0.6413	-1.23%
2021-06-01	0	0.810	0.810	0.820	0.800	0.830	872,000	711,320	0.8157	0.646	0.646	0.654	0.638	0.662	1,092,731	0.6510	-1.22%
2021-05-31	0	0.820	0.810	0.820	0.780	0.820	1,558,000	1,245,480	0.7994	0.654	0.646	0.654	0.622	0.654	1,952,379	0.6379	1.23%
2021-05-28	0	0.810	0.800	0.810	0.800	0.850	3,370,000	2,786,460	0.8268	0.646	0.638	0.646	0.638	0.678	4,223,054	0.6598	-2.41%
2021-05-27	0	0.830	0.820	0.830	0.780	0.870	9,784,000	8,075,460	0.8254	0.662	0.654	0.662	0.622	0.694	12,260,642	0.6586	6.41%
2021-05-26	0	0.780	0.760	0.780	0.760	0.780	216,000	165,560	0.7665	0.622	0.606	0.622	0.606	0.622	270,676	0.6117	1.30%
2021-05-25	0	0.770	0.750	0.770	0.730	0.770	824,000	612,040	0.7428	0.614	0.599	0.614	0.583	0.614	1,032,581	0.5927	4.05%
2021-05-24	0	0.740	0.740	0.750	0.720	0.780	1,736,000	1,281,460	0.7382	0.591	0.591	0.599	0.575	0.622	2,175,437	0.5891	-2.63%
2021-05-21	0	0.760	0.760	0.780	0.750	0.780	306,000	233,000	0.7614	0.606	0.606	0.622	0.599	0.622	383,458	0.6076	1.33%
2021-05-20	0	0.750	0.750	0.760	0.740	0.760	612,000	458,560	0.7493	0.599	0.599	0.606	0.591	0.606	766,917	0.5979	0.00%
2021-05-18	0	0.750	0.760	0.770	0.750	0.780	1,330,000	1,001,640	0.7531	0.599	0.606	0.614	0.599	0.622	1,666,665	0.6010	-1.32%
2021-05-17	0	0.760	0.750	0.760	0.750	0.800	1,228,000	938,100	0.7639	0.606	0.599	0.606	0.599	0.638	1,538,846	0.6096	-2.56%
2021-05-14	0	0.780	0.780	0.790	0.760	0.790	196,000	152,160	0.7763	0.622	0.622	0.630	0.606	0.630	245,614	0.6195	0.00%
2021-05-13	0	0.780	0.770	0.780	0.750	0.780	632,000	484,000	0.7658	0.622	0.614	0.622	0.599	0.622	791,979	0.6111	0.00%
2021-05-12	0	0.780	0.780	0.790	0.780	0.800	588,000	462,300	0.7862	0.622	0.622	0.630	0.622	0.638	736,842	0.6274	-1.27%
2021-05-11	0	0.790	0.790	0.800	0.770	0.840	3,604,000	2,877,040	0.7983	0.630	0.630	0.638	0.614	0.670	4,516,287	0.6370	-7.06%
2021-05-10	0	0.850	0.850	0.870	0.840	0.870	264,000	224,460	0.8502	0.678	0.678	0.694	0.670	0.694	330,827	0.6785	-2.30%
2021-05-07	0	0.870	0.840	0.870	0.840	0.880	1,112,000	953,200	0.8572	0.694	0.670	0.694	0.670	0.702	1,393,483	0.6840	-1.14%
2021-05-06	0	0.880	0.880	0.910	0.880	0.920	1,934,000	1,745,600	0.9026	0.702	0.702	0.726	0.702	0.734	2,423,557	0.7203	-5.38%
2021-05-05	0	0.930	0.910	0.930	0.900	0.930	2,158,000	1,978,880	0.9170	0.742	0.726	0.742	0.718	0.742	2,704,259	0.7318	0.00%
2021-05-04	0	0.930	0.930	0.940	0.860	0.940	8,096,000	7,400,720	0.9141	0.742	0.742	0.750	0.686	0.750	10,145,356	0.7295	6.90%
2021-05-03	0	0.870	0.850	0.880	0.850	0.900	1,898,000	1,659,020	0.8741	0.694	0.678	0.702	0.678	0.718	2,378,444	0.6975	2.35%
2021-04-30	0	0.850	0.840	0.850	0.820	0.850	514,000	428,840	0.8343	0.678	0.670	0.678	0.654	0.678	644,110	0.6658	1.19%
2021-04-29	0	0.840	0.840	0.850	0.820	0.860	1,099,500	919,640	0.8364	0.670	0.670	0.678	0.654	0.686	1,377,818	0.6675	-3.45%
2021-04-28	0	0.870	0.860	0.870	0.850	0.880	870,000	748,100	0.8599	0.694	0.686	0.694	0.678	0.702	1,090,225	0.6862	0.00%
2021-04-27	0	0.870	0.850	0.870	0.840	0.870	1,774,000	1,516,220	0.8547	0.694	0.678	0.694	0.670	0.694	2,223,056	0.6820	4.82%
2021-04-26	0	0.830	0.820	0.840	0.780	0.850	2,382,000	1,961,140	0.8233	0.662	0.654	0.670	0.622	0.678	2,984,960	0.6570	3.75%
2021-04-23	0	0.800	0.790	0.800	0.790	0.810	246,000	197,120	0.8013	0.638	0.630	0.638	0.630	0.646	308,270	0.6394	-1.23%
2021-04-22	0	0.810	0.800	0.810	0.770	0.830	2,774,000	2,235,400	0.8058	0.646	0.638	0.646	0.614	0.662	3,476,188	0.6431	5.19%
2021-04-21	0	0.770	0.770	0.780	0.760	0.780	386,000	297,700	0.7712	0.614	0.614	0.622	0.606	0.622	483,709	0.6155	-1.28%
2021-04-20	0	0.780	0.780	0.790	0.770	0.780	244,000	189,400	0.7762	0.622	0.622	0.630	0.614	0.622	305,764	0.6194	0.00%
2021-04-19	0	0.780	0.770	0.780	0.750	0.780	728,000	558,380	0.7670	0.622	0.614	0.622	0.599	0.622	912,280	0.6121	4.00%
2021-04-16	0	0.750	0.750	0.770	0.730	0.760	347,250	263,480	0.7588	0.599	0.599	0.614	0.583	0.606	435,150	0.6055	2.74%
2021-04-15	0	0.730	0.730	0.750	0.710	0.770	926,000	671,480	0.7251	0.583	0.583	0.599	0.567	0.614	1,160,400	0.5787	-1.35%
2021-04-14	0	0.740	0.740	0.770	0.710	0.750	2,596,000	1,883,420	0.7255	0.591	0.591	0.614	0.567	0.599	3,253,130	0.5790	1.37%
2021-04-13	0	0.730	0.730	0.750	0.730	0.750	1,426,000	1,047,560	0.7346	0.583	0.583	0.599	0.583	0.599	1,786,966	0.5862	0.00%
2021-04-12	0	0.730	0.730	0.740	0.730	0.750	1,734,000	1,281,720	0.7392	0.583	0.583	0.591	0.583	0.599	2,172,931	0.5899	-2.67%
2021-04-09	0	0.750	0.750	0.760	0.750	0.780	406,000	309,420	0.7621	0.599	0.599	0.606	0.599	0.622	508,772	0.6082	-2.60%
2021-04-08	0	0.770	0.770	0.790	0.770	0.790	986,000	765,860	0.7767	0.614	0.614	0.630	0.614	0.630	1,235,588	0.6198	-2.53%
2021-04-07	0	0.790	0.770	0.790	0.750	0.810	2,750,966	2,148,154	0.7809	0.630	0.614	0.630	0.599	0.646	3,447,323	0.6231	5.33%
2021-04-01	0	0.750	0.750	0.760	0.730	0.760	2,514,000	1,865,080	0.7419	0.599	0.599	0.606	0.583	0.606	3,150,374	0.5920	-1.32%
2021-03-31	0	0.760	0.750	0.760	0.740	0.820	7,360,000	5,635,700	0.7657	0.606	0.599	0.606	0.591	0.654	9,223,051	0.6110	-9.52%
2021-03-30	0	0.840	0.830	0.840	0.830	0.850	474,000	396,960	0.8375	0.670	0.662	0.670	0.662	0.678	593,985	0.6683	2.44%
2021-03-29	0	0.820	0.820	0.840	0.800	0.840	1,740,000	1,428,580	0.8210	0.654	0.654	0.670	0.638	0.670	2,180,449	0.6552	0.00%
2021-03-26	0	0.820	0.820	0.840	0.810	0.850	1,154,000	953,440	0.8262	0.654	0.654	0.670	0.646	0.678	1,446,114	0.6593	1.23%
2021-03-25	0	0.810	0.810	0.820	0.780	0.820	1,080,000	867,080	0.8029	0.646	0.646	0.654	0.622	0.654	1,353,382	0.6407	0.00%
2021-03-24	0	0.810	0.810	0.830	0.810	0.830	402,000	329,700	0.8201	0.646	0.646	0.662	0.646	0.662	503,759	0.6545	-2.41%
2021-03-23	0	0.830	0.820	0.830	0.820	0.850	642,000	532,400	0.8293	0.662	0.654	0.662	0.654	0.678	804,511	0.6618	-2.35%
2021-03-22	0	0.850	0.840	0.850	0.830	0.860	542,000	457,160	0.8435	0.678	0.670	0.678	0.662	0.686	679,197	0.6731	0.00%
2021-03-19	0	0.850	0.850	0.860	0.840	0.870	816,000	693,340	0.8497	0.678	0.678	0.686	0.670	0.694	1,022,556	0.6780	-2.30%
2021-03-18	0	0.870	0.870	0.880	0.860	0.880	989,250	863,837	0.8732	0.694	0.694	0.702	0.686	0.702	1,239,661	0.6968	3.57%
2021-03-17	0	0.840	0.840	0.850	0.840	0.860	736,000	620,860	0.8436	0.670	0.670	0.678	0.670	0.686	922,305	0.6732	0.00%
2021-03-16	0	0.840	0.830	0.840	0.820	0.840	426,000	354,080	0.8312	0.670	0.662	0.670	0.654	0.670	533,834	0.6633	1.20%
2021-03-15	0	0.830	0.820	0.840	0.820	0.840	796,000	663,280	0.8333	0.662	0.654	0.670	0.654	0.670	997,493	0.6649	1.22%
2021-03-12	0	0.820	0.820	0.830	0.820	0.850	1,169,000	972,820	0.8322	0.654	0.654	0.662	0.654	0.678	1,464,911	0.6641	-2.38%
2021-03-11	0	0.840	0.830	0.840	0.820	0.880	5,166,000	4,356,980	0.8434	0.670	0.662	0.670	0.654	0.702	6,473,679	0.6730	3.70%
2021-03-10	0	0.810	0.810	0.830	0.810	0.840	632,250	521,375	0.8246	0.646	0.646	0.662	0.646	0.670	792,293	0.6581	1.25%
2021-03-09	0	0.800	0.800	0.820	0.760	0.820	1,764,000	1,408,220	0.7983	0.638	0.638	0.654	0.606	0.654	2,210,525	0.6371	0.00%
2021-03-08	0	0.800	0.800	0.820	0.780	0.870	3,624,000	2,971,840	0.8200	0.638	0.638	0.654	0.622	0.694	4,541,350	0.6544	-6.98%
2021-03-05	0	0.860	0.860	0.870	0.850	0.880	2,910,000	2,497,820	0.8584	0.686	0.686	0.694	0.678	0.702	3,646,614	0.6850	-3.37%
2021-03-04	0	0.890	0.890	0.910	0.890	0.910	1,088,000	974,720	0.8959	0.710	0.710	0.726	0.710	0.726	1,363,407	0.7149	-1.11%
2021-03-03	0	0.900	0.900	0.910	0.890	0.930	2,304,000	2,096,100	0.9098	0.718	0.718	0.726	0.710	0.742	2,887,216	0.7260	1.12%
2021-03-02	0	0.890	0.890	0.900	0.890	0.940	4,274,000	3,914,960	0.9160	0.710	0.710	0.718	0.710	0.750	5,355,886	0.7310	0.00%
2021-03-01	0	0.890	0.890	0.910	0.870	0.910	3,510,000	3,112,120	0.8866	0.710	0.710	0.726	0.694	0.726	4,398,493	0.7075	2.30%
2021-02-26	0	0.870	0.870	0.880	0.850	0.880	2,200,000	1,907,560	0.8671	0.694	0.694	0.702	0.678	0.702	2,756,890	0.6919	-3.33%
2021-02-25	0	0.900	0.880	0.900	0.850	0.910	2,613,750	2,305,467	0.8821	0.718	0.702	0.718	0.678	0.726	3,275,373	0.7039	3.45%
2021-02-24	0	0.870	0.860	0.870	0.840	0.940	7,222,000	6,383,380	0.8839	0.694	0.686	0.694	0.670	0.750	9,050,118	0.7053	-7.45%
2021-02-23	0	0.940	0.930	0.940	0.930	0.970	2,788,000	2,648,260	0.9499	0.750	0.742	0.750	0.742	0.774	3,493,732	0.7580	-2.08%
2021-02-22	0	0.960	0.960	0.970	0.960	1.060	7,118,000	7,086,380	0.9956	0.766	0.766	0.774	0.766	0.846	8,919,793	0.7945	-8.57%
2021-02-19	0	1.050	1.050	1.080	1.050	1.110	7,398,000	7,959,780	1.0759	0.838	0.838	0.862	0.838	0.886	9,270,670	0.8586	-2.78%
2021-02-18	0	1.080	1.070	1.080	1.060	1.180	17,898,000	20,143,180	1.1254	0.862	0.854	0.862	0.846	0.942	22,428,554	0.8981	-2.70%
2021-02-17	0	1.110	1.100	1.110	0.960	1.130	17,572,000	18,705,900	1.0645	0.886	0.878	0.886	0.766	0.902	22,020,033	0.8495	8.82%
2021-02-16	0	1.020	1.010	1.020	0.900	1.020	8,082,000	7,846,380	0.9708	0.814	0.806	0.814	0.718	0.814	10,127,812	0.7747	10.87%
2021-02-11	0	0.920	0.910	0.920	0.850	0.920	1,800,000	1,579,880	0.8777	0.734	0.726	0.734	0.678	0.734	2,255,637	0.7004	0.00%
2021-02-10	0	0.920	0.920	0.930	0.910	0.930	1,150,000	1,056,960	0.9191	0.734	0.734	0.742	0.726	0.742	1,441,102	0.7334	-1.08%
2021-02-09	0	0.930	0.930	0.940	0.880	0.970	4,740,000	4,454,360	0.9397	0.742	0.742	0.750	0.702	0.774	5,939,845	0.7499	5.68%
2021-02-08	0	0.880	0.880	0.890	0.830	0.910	3,150,000	2,756,080	0.8749	0.702	0.702	0.710	0.662	0.726	3,947,365	0.6982	6.02%
2021-02-05	0	0.830	0.820	0.830	0.820	0.870	1,348,000	1,143,900	0.8486	0.662	0.654	0.662	0.654	0.694	1,689,222	0.6772	-2.35%
2021-02-04	0	0.850	0.840	0.850	0.840	0.870	766,000	651,720	0.8508	0.678	0.670	0.678	0.670	0.694	959,899	0.6789	-2.30%
2021-02-03	0	0.870	0.860	0.870	0.850	0.880	1,606,000	1,377,560	0.8578	0.694	0.686	0.694	0.678	0.702	2,012,530	0.6845	1.16%
2021-02-02	0	0.860	0.850	0.860	0.820	0.860	984,000	825,100	0.8385	0.686	0.678	0.686	0.654	0.686	1,233,082	0.6691	4.88%
2021-02-01	0	0.820	0.810	0.820	0.800	0.850	2,862,000	2,345,500	0.8195	0.654	0.646	0.654	0.638	0.678	3,586,463	0.6540	-2.38%
2021-01-29	0	0.840	0.840	0.860	0.830	0.880	1,312,000	1,116,400	0.8509	0.670	0.670	0.686	0.662	0.702	1,644,109	0.6790	-2.33%
2021-01-28	0	0.860	0.850	0.860	0.840	0.910	3,690,000	3,239,400	0.8779	0.686	0.678	0.686	0.670	0.726	4,624,057	0.7006	-5.49%
2021-01-27	0	0.910	0.900	0.910	0.880	0.950	3,554,000	3,237,120	0.9108	0.726	0.718	0.726	0.702	0.758	4,453,631	0.7268	-2.15%
2021-01-26	0	0.930	0.910	0.930	0.900	0.970	7,912,000	7,305,860	0.9234	0.742	0.726	0.742	0.718	0.774	9,914,779	0.7369	-1.06%
2021-01-25	0	0.940	0.940	0.950	0.900	0.970	5,540,000	5,198,720	0.9384	0.750	0.750	0.758	0.718	0.774	6,942,351	0.7488	5.62%
2021-01-22	0	0.890	0.890	0.900	0.880	0.930	5,932,000	5,413,200	0.9125	0.710	0.710	0.718	0.702	0.742	7,433,578	0.7282	0.00%
2021-01-21	0	0.890	0.880	0.890	0.860	0.920	11,662,000	10,327,040	0.8855	0.710	0.702	0.710	0.686	0.734	14,614,024	0.7067	4.71%
2021-01-20	0	0.850	0.850	0.860	0.830	0.880	4,468,250	3,797,800	0.8500	0.678	0.678	0.686	0.662	0.702	5,599,307	0.6783	1.19%
2021-01-19	0	0.840	0.820	0.840	0.830	0.870	3,374,000	2,877,400	0.8528	0.670	0.654	0.670	0.662	0.694	4,228,067	0.6805	1.20%
2021-01-18	0	0.830	0.830	0.840	0.800	0.830	1,568,000	1,278,800	0.8156	0.662	0.662	0.670	0.638	0.662	1,964,911	0.6508	2.47%
2021-01-15	0	0.810	0.800	0.810	0.800	0.850	2,120,000	1,720,040	0.8113	0.646	0.638	0.646	0.638	0.678	2,656,640	0.6474	-3.57%
2021-01-14	0	0.840	0.830	0.840	0.830	0.880	4,052,000	3,452,320	0.8520	0.670	0.662	0.670	0.662	0.702	5,077,690	0.6799	-1.18%
2021-01-13	0	0.850	0.850	0.860	0.820	0.860	3,006,000	2,504,060	0.8330	0.678	0.678	0.686	0.654	0.686	3,766,914	0.6648	1.19%
2021-01-12	0	0.840	0.840	0.850	0.820	0.870	6,330,000	5,412,260	0.8550	0.670	0.670	0.678	0.654	0.694	7,932,325	0.6823	1.20%
2021-01-11	0	0.830	0.830	0.840	0.760	0.860	6,034,000	4,996,760	0.8281	0.662	0.662	0.670	0.606	0.686	7,561,398	0.6608	6.41%
2021-01-08	0	0.780	0.760	0.780	0.710	0.800	3,018,000	2,270,960	0.7525	0.622	0.606	0.622	0.567	0.638	3,781,952	0.6005	5.41%
2021-01-07	0	0.740	0.720	0.740	0.710	0.740	1,046,000	757,420	0.7241	0.591	0.575	0.591	0.567	0.591	1,310,776	0.5778	2.78%
2021-01-06	0	0.720	0.710	0.720	0.700	0.730	1,180,000	847,700	0.7184	0.575	0.567	0.575	0.559	0.583	1,478,696	0.5733	0.00%
2021-01-05	0	0.720	0.710	0.720	0.690	0.730	2,606,000	1,845,340	0.7081	0.575	0.567	0.575	0.551	0.583	3,265,662	0.5651	-1.37%
2021-01-04	0	0.730	0.710	0.730	0.690	0.730	2,428,000	1,712,520	0.7053	0.583	0.567	0.583	0.551	0.583	3,042,604	0.5628	1.39%
2020-12-31	0	0.720	0.710	0.720	0.710	0.730	538,000	389,680	0.7243	0.575	0.567	0.575	0.567	0.583	674,185	0.5780	0.00%
2020-12-30	0	0.720	0.700	0.720	0.680	0.720	1,876,000	1,320,800	0.7041	0.575	0.559	0.575	0.543	0.575	2,350,875	0.5618	4.35%
2020-12-29	0	0.690	0.680	0.690	0.680	0.700	496,000	341,860	0.6892	0.551	0.543	0.551	0.543	0.559	621,553	0.5500	-1.43%
2020-12-28	0	0.700	0.690	0.700	0.680	0.700	1,284,000	882,220	0.6871	0.559	0.551	0.559	0.543	0.559	1,609,021	0.5483	2.94%
2020-12-24	0	0.680	0.680	0.690	0.680	0.690	732,000	498,520	0.6810	0.543	0.543	0.551	0.543	0.551	917,293	0.5435	0.00%
2020-12-23	0	0.680	0.670	0.680	0.660	0.690	710,000	477,680	0.6728	0.543	0.535	0.543	0.527	0.551	889,724	0.5369	1.49%
2020-12-22	0	0.670	0.660	0.670	0.660	0.680	1,432,000	965,960	0.6746	0.535	0.527	0.535	0.527	0.543	1,794,485	0.5383	-2.90%
2020-12-21	0	0.690	0.680	0.690	0.680	0.710	2,108,000	1,443,760	0.6849	0.551	0.543	0.551	0.543	0.567	2,641,602	0.5465	0.00%
2020-12-18	0	0.690	0.690	0.700	0.690	0.720	1,792,000	1,250,500	0.6978	0.551	0.551	0.559	0.551	0.575	2,245,612	0.5569	-4.17%
2020-12-17	0	0.720	0.710	0.720	0.690	0.720	1,040,000	730,500	0.7024	0.575	0.567	0.575	0.551	0.575	1,303,257	0.5605	4.35%
2020-12-16	0	0.690	0.690	0.700	0.690	0.700	976,000	679,660	0.6964	0.551	0.551	0.559	0.551	0.559	1,223,057	0.5557	-1.43%
2020-12-15	0	0.700	0.700	0.710	0.690	0.720	592,000	413,560	0.6986	0.559	0.559	0.567	0.551	0.575	741,854	0.5575	-4.11%
2020-12-14	0	0.730	0.720	0.740	0.700	0.740	3,162,000	2,263,300	0.7158	0.583	0.575	0.591	0.559	0.591	3,962,403	0.5712	5.80%
2020-12-11	0	0.690	0.690	0.700	0.670	0.690	568,000	388,720	0.6844	0.551	0.551	0.559	0.535	0.551	711,779	0.5461	1.47%
2020-12-10	0	0.680	0.680	0.690	0.680	0.710	522,000	357,720	0.6853	0.543	0.543	0.551	0.543	0.567	654,135	0.5469	-2.86%
2020-12-09	0	0.700	0.690	0.700	0.670	0.700	1,130,000	775,980	0.6867	0.559	0.551	0.559	0.535	0.559	1,416,039	0.5480	4.48%
2020-12-08	0	0.670	0.670	0.690	0.660	0.690	1,804,000	1,216,240	0.6742	0.535	0.535	0.551	0.527	0.551	2,260,650	0.5380	-2.90%
2020-12-07	0	0.690	0.690	0.700	0.690	0.700	440,000	304,940	0.6930	0.551	0.551	0.559	0.551	0.559	551,378	0.5531	-1.43%
2020-12-04	0	0.700	0.690	0.710	0.690	0.710	1,072,000	750,060	0.6997	0.559	0.551	0.567	0.551	0.567	1,343,357	0.5583	-1.41%
2020-12-03	0	0.710	0.700	0.710	0.700	0.720	1,896,000	1,345,940	0.7099	0.567	0.559	0.567	0.559	0.575	2,375,938	0.5665	0.00%
2020-12-02	0	0.710	0.710	0.730	0.710	0.730	1,212,000	871,320	0.7189	0.567	0.567	0.583	0.567	0.583	1,518,796	0.5737	-1.39%
2020-12-01	0	0.720	0.710	0.720	0.700	0.720	632,000	451,340	0.7141	0.575	0.567	0.575	0.559	0.575	791,979	0.5699	2.86%
2020-11-30	0	0.700	0.700	0.720	0.700	0.740	1,020,000	739,200	0.7247	0.559	0.559	0.575	0.559	0.591	1,278,195	0.5783	-4.11%
2020-11-27	0	0.730	0.730	0.740	0.710	0.750	1,192,000	872,720	0.7321	0.583	0.583	0.591	0.567	0.599	1,493,733	0.5843	0.00%
2020-11-26	0	0.730	0.720	0.730	0.710	0.730	516,000	372,820	0.7225	0.583	0.575	0.583	0.567	0.583	646,616	0.5766	2.82%
2020-11-25	0	0.710	0.710	0.730	0.710	0.730	1,406,000	1,013,440	0.7208	0.567	0.567	0.583	0.567	0.583	1,761,903	0.5752	1.43%
2020-11-24	0	0.700	0.700	0.720	0.690	0.720	1,508,000	1,050,740	0.6968	0.559	0.559	0.575	0.551	0.575	1,889,723	0.5560	0.00%
2020-11-23	0	0.700	0.700	0.710	0.680	0.710	994,000	683,840	0.6880	0.559	0.559	0.567	0.543	0.567	1,245,613	0.5490	1.45%
2020-11-20	0	0.690	0.680	0.690	0.680	0.700	504,750	345,427	0.6844	0.551	0.543	0.551	0.543	0.559	632,518	0.5461	-1.43%
2020-11-19	0	0.700	0.690	0.700	0.680	0.700	2,040,000	1,414,180	0.6932	0.559	0.551	0.559	0.543	0.559	2,556,389	0.5532	1.45%
2020-11-18	0	0.690	0.680	0.690	0.680	0.710	2,154,000	1,493,040	0.6931	0.551	0.543	0.551	0.543	0.567	2,699,246	0.5531	-1.43%
2020-11-17	0	0.700	0.690	0.700	0.690	0.720	2,434,000	1,711,220	0.7030	0.559	0.551	0.559	0.551	0.575	3,050,123	0.5610	-4.11%
2020-11-16	0	0.730	0.720	0.730	0.720	0.740	494,000	360,060	0.7289	0.583	0.575	0.583	0.575	0.591	619,047	0.5816	1.39%
2020-11-13	0	0.720	0.720	0.730	0.710	0.720	136,000	97,480	0.7168	0.575	0.575	0.583	0.567	0.575	170,426	0.5720	-1.37%
2020-11-12	0	0.730	0.720	0.730	0.720	0.750	1,344,000	985,900	0.7336	0.583	0.575	0.583	0.575	0.599	1,684,209	0.5854	-3.95%
2020-11-11	0	0.760	0.750	0.760	0.740	0.780	1,408,000	1,069,020	0.7592	0.606	0.599	0.606	0.591	0.622	1,764,410	0.6059	1.33%
2020-11-10	0	0.750	0.740	0.750	0.730	0.780	986,000	735,780	0.7462	0.599	0.591	0.599	0.583	0.622	1,235,588	0.5955	-2.60%
2020-11-09	0	0.770	0.760	0.770	0.710	0.770	3,808,000	2,819,080	0.7403	0.614	0.606	0.614	0.567	0.614	4,771,926	0.5908	8.45%
2020-11-06	0	0.710	0.700	0.710	0.690	0.720	954,000	675,800	0.7084	0.567	0.559	0.567	0.551	0.575	1,195,488	0.5653	0.00%
2020-11-05	0	0.710	0.700	0.710	0.680	0.720	1,168,000	820,420	0.7024	0.567	0.559	0.567	0.543	0.575	1,463,658	0.5605	5.97%
2020-11-04	0	0.670	0.670	0.680	0.670	0.690	476,000	322,260	0.6770	0.535	0.535	0.543	0.535	0.551	596,491	0.5403	-2.90%
2020-11-03	0	0.690	0.680	0.690	0.650	0.700	872,000	594,820	0.6821	0.551	0.543	0.551	0.519	0.559	1,092,731	0.5443	4.55%
2020-11-02	0	0.660	0.660	0.670	0.650	0.690	1,432,000	944,780	0.6598	0.527	0.527	0.535	0.519	0.551	1,794,485	0.5265	-4.35%
2020-10-30	0	0.690	0.680	0.690	0.660	0.710	1,860,000	1,293,100	0.6952	0.551	0.543	0.551	0.527	0.567	2,330,825	0.5548	0.00%
2020-10-29	0	0.690	0.680	0.690	0.690	0.720	568,000	398,160	0.7010	0.551	0.543	0.551	0.551	0.575	711,779	0.5594	-4.17%
2020-10-28	0	0.720	0.710	0.720	0.710	0.720	2,084,000	1,481,520	0.7109	0.575	0.567	0.575	0.567	0.575	2,611,527	0.5673	0.00%
2020-10-27	0	0.720	0.700	0.720	0.700	0.730	1,736,000	1,227,320	0.7070	0.575	0.559	0.575	0.559	0.583	2,175,437	0.5642	-2.70%
2020-10-23	0	0.740	0.730	0.740	0.730	0.760	2,180,000	1,601,900	0.7348	0.591	0.583	0.591	0.583	0.606	2,731,827	0.5864	-1.33%
2020-10-22	0	0.750	0.750	0.760	0.750	0.780	478,000	363,880	0.7613	0.599	0.599	0.606	0.599	0.622	598,997	0.6075	-3.85%
2020-10-21	0	0.780	0.760	0.780	0.760	0.780	634,000	485,500	0.7658	0.622	0.606	0.622	0.606	0.622	794,486	0.6111	2.63%
2020-10-20	0	0.760	0.760	0.770	0.760	0.790	1,952,000	1,508,940	0.7730	0.606	0.606	0.614	0.606	0.630	2,446,113	0.6169	-3.80%
2020-10-19	0	0.790	0.780	0.790	0.760	0.790	3,610,000	2,815,320	0.7799	0.630	0.622	0.630	0.606	0.630	4,523,806	0.6223	0.00%
2020-10-16	0	0.790	0.780	0.790	0.770	0.800	1,556,000	1,217,180	0.7822	0.630	0.622	0.630	0.614	0.638	1,949,873	0.6242	0.00%
2020-10-15	0	0.790	0.780	0.790	0.770	0.790	936,000	733,780	0.7840	0.630	0.622	0.630	0.614	0.630	1,172,931	0.6256	0.00%
2020-10-14	0	0.790	0.780	0.790	0.770	0.830	4,636,750	3,641,122	0.7853	0.630	0.622	0.630	0.614	0.662	5,810,459	0.6266	-4.82%
2020-10-12	0	0.830	0.820	0.830	0.790	0.830	1,812,034	1,469,956	0.8112	0.662	0.654	0.662	0.630	0.662	2,270,718	0.6474	3.75%
2020-10-09	0	0.800	0.790	0.800	0.760	0.800	554,000	432,780	0.7812	0.638	0.630	0.638	0.606	0.638	694,235	0.6234	0.00%
2020-10-08	0	0.800	0.790	0.800	0.780	0.800	1,260,000	989,280	0.7851	0.638	0.630	0.638	0.622	0.638	1,578,946	0.6265	0.00%
2020-10-07	0	0.800	0.790	0.800	0.790	0.820	982,000	787,280	0.8017	0.638	0.630	0.638	0.630	0.654	1,230,576	0.6398	-1.23%
2020-10-06	0	0.810	0.810	0.820	0.790	0.840	1,228,000	1,005,560	0.8189	0.646	0.646	0.654	0.630	0.670	1,538,846	0.6535	-1.22%
2020-10-05	0	0.820	0.810	0.820	0.800	0.820	1,038,000	843,420	0.8125	0.654	0.646	0.654	0.638	0.654	1,300,751	0.6484	2.50%
2020-09-30	0	0.800	0.790	0.800	0.790	0.830	1,044,000	843,180	0.8076	0.638	0.630	0.638	0.630	0.662	1,308,270	0.6445	0.00%
2020-09-29	0	0.800	0.800	0.810	0.790	0.800	594,000	474,280	0.7985	0.638	0.638	0.646	0.630	0.638	744,360	0.6372	1.27%
2020-09-28	0	0.790	0.790	0.800	0.780	0.810	460,500	365,165	0.7930	0.630	0.630	0.638	0.622	0.646	577,067	0.6328	-2.47%
2020-09-25	0	0.810	0.800	0.810	0.780	0.810	448,000	356,940	0.7967	0.646	0.638	0.646	0.622	0.646	561,403	0.6358	2.53%
2020-09-24	0	0.790	0.790	0.800	0.780	0.800	2,870,000	2,270,380	0.7911	0.630	0.630	0.638	0.622	0.638	3,596,488	0.6313	-4.82%
2020-09-23	0	0.830	0.820	0.830	0.810	0.850	308,000	253,020	0.8215	0.662	0.654	0.662	0.646	0.678	385,965	0.6556	0.00%
2020-09-22	0	0.830	0.820	0.830	0.780	0.850	1,266,000	1,059,020	0.8365	0.662	0.654	0.662	0.622	0.678	1,586,465	0.6675	2.47%
2020-09-21	0	0.810	0.800	0.810	0.790	0.830	718,000	580,120	0.8080	0.646	0.638	0.646	0.630	0.662	899,749	0.6448	-2.41%
2020-09-18	0	0.830	0.810	0.830	0.810	0.840	594,000	488,360	0.8222	0.662	0.646	0.662	0.646	0.670	744,360	0.6561	-1.19%
2020-09-17	0	0.840	0.840	0.850	0.840	0.890	1,958,000	1,664,140	0.8499	0.670	0.670	0.678	0.670	0.710	2,453,632	0.6782	0.00%
2020-09-16	0	0.840	0.830	0.840	0.830	0.870	1,072,000	910,120	0.8490	0.670	0.662	0.670	0.662	0.694	1,343,357	0.6775	0.00%
2020-09-15	0	0.840	0.840	0.850	0.810	0.860	828,000	686,920	0.8296	0.670	0.670	0.678	0.646	0.686	1,037,593	0.6620	2.44%
2020-09-14	0	0.820	0.820	0.840	0.760	0.840	1,336,000	1,076,640	0.8059	0.654	0.654	0.670	0.606	0.670	1,674,184	0.6431	5.13%
2020-09-11	0	0.780	0.780	0.790	0.770	0.790	1,124,000	878,240	0.7814	0.622	0.622	0.630	0.614	0.630	1,408,520	0.6235	-1.27%
2020-09-10	0	0.790	0.790	0.800	0.790	0.810	748,000	594,860	0.7953	0.630	0.630	0.638	0.630	0.646	937,343	0.6346	-1.25%
2020-09-09	0	0.800	0.790	0.800	0.780	0.800	1,540,000	1,222,160	0.7936	0.638	0.630	0.638	0.622	0.638	1,929,823	0.6333	-2.44%
2020-09-08	0	0.820	0.810	0.820	0.790	0.830	1,008,000	812,500	0.8061	0.654	0.646	0.654	0.630	0.662	1,263,157	0.6432	0.00%
2020-09-07	0	0.820	0.800	0.820	0.800	0.870	3,782,000	3,086,080	0.8160	0.654	0.638	0.654	0.638	0.694	4,739,345	0.6512	-5.75%
2020-09-04	0	0.870	0.860	0.870	0.850	0.900	3,708,000	3,255,460	0.8780	0.694	0.686	0.694	0.678	0.718	4,646,613	0.7006	-4.40%
2020-09-03	0	0.910	0.900	0.910	0.900	0.930	2,022,500	1,834,575	0.9071	0.726	0.718	0.726	0.718	0.742	2,534,459	0.7239	-1.09%
2020-09-02	0	0.920	0.900	0.920	0.900	0.930	2,354,000	2,151,280	0.9139	0.734	0.718	0.734	0.718	0.742	2,949,872	0.7293	1.10%
2020-09-01	0	0.910	0.910	0.920	0.910	0.940	2,518,000	2,323,060	0.9226	0.726	0.726	0.734	0.726	0.750	3,155,386	0.7362	-4.21%
2020-08-31	0	0.950	0.930	0.950	0.930	0.970	2,080,000	1,970,340	0.9473	0.758	0.742	0.758	0.742	0.774	2,606,514	0.7559	-2.06%
2020-08-28	0	0.970	0.960	0.970	0.950	0.980	1,546,000	1,498,660	0.9694	0.774	0.766	0.774	0.758	0.782	1,937,342	0.7736	0.00%
2020-08-27	0	0.970	0.970	0.980	0.920	0.980	2,671,000	2,537,250	0.9499	0.774	0.774	0.782	0.734	0.782	3,347,115	0.7580	-1.02%
2020-08-26	0	0.980	0.980	0.990	0.960	1.000	1,292,000	1,262,000	0.9768	0.782	0.782	0.790	0.766	0.798	1,619,046	0.7795	-1.01%
2020-08-25	0	0.990	0.980	0.990	0.990	1.010	1,266,000	1,260,800	0.9959	0.790	0.782	0.790	0.790	0.806	1,586,465	0.7947	-2.94%
2020-08-24	0	1.020	1.020	1.030	0.960	1.040	3,476,000	3,488,840	1.0037	0.814	0.814	0.822	0.766	0.830	4,355,886	0.8009	5.15%
2020-08-21	0	0.970	0.960	0.970	0.940	0.970	1,452,000	1,393,220	0.9595	0.774	0.766	0.774	0.750	0.774	1,819,547	0.7657	1.04%
2020-08-20	0	0.960	0.950	0.960	0.920	0.970	3,256,000	3,089,920	0.9490	0.766	0.758	0.766	0.734	0.774	4,080,197	0.7573	2.13%
2020-08-19	0	0.940	0.930	0.940	0.920	0.950	664,966	622,066	0.9355	0.750	0.742	0.750	0.734	0.758	833,290	0.7465	0.00%
2020-08-18	0	0.940	0.930	0.940	0.920	0.940	1,658,000	1,545,340	0.9321	0.750	0.742	0.750	0.734	0.750	2,077,693	0.7438	0.00%
2020-08-17	0	0.940	0.940	0.960	0.940	0.960	2,218,000	2,096,340	0.9451	0.750	0.750	0.766	0.750	0.766	2,779,447	0.7542	-2.08%
2020-08-14	0	0.960	0.960	0.970	0.950	0.980	1,236,000	1,190,940	0.9635	0.766	0.766	0.774	0.758	0.782	1,548,871	0.7689	-2.04%
2020-08-13	0	0.980	0.970	0.980	0.950	0.990	2,412,000	2,344,760	0.9721	0.782	0.774	0.782	0.758	0.790	3,022,554	0.7758	2.08%
2020-08-12	0	0.960	0.950	0.960	0.910	0.970	5,246,000	4,918,080	0.9375	0.766	0.758	0.766	0.726	0.774	6,573,930	0.7481	-2.04%
2020-08-11	0	0.980	0.970	0.980	0.960	1.030	6,252,000	6,147,160	0.9832	0.782	0.774	0.782	0.766	0.822	7,834,580	0.7846	-2.00%
2020-08-10	0	1.000	1.000	1.010	0.980	1.040	6,558,000	6,614,360	1.0086	0.798	0.798	0.806	0.782	0.830	8,218,039	0.8049	-3.85%
2020-08-07	0	1.040	1.040	1.050	1.010	1.140	14,362,000	15,245,540	1.0615	0.830	0.830	0.838	0.806	0.910	17,997,480	0.8471	-7.14%
2020-08-06	0	1.120	1.110	1.120	1.070	1.200	26,562,000	30,363,240	1.1431	0.894	0.886	0.894	0.854	0.958	33,285,689	0.9122	-2.61%
2020-08-05	0	1.150	1.140	1.150	0.980	1.180	55,038,600	60,374,060	1.0969	0.918	0.910	0.918	0.782	0.942	68,970,624	0.8754	19.79%
2020-08-04	0	0.960	0.940	0.960	0.930	0.980	4,440,000	4,254,440	0.9582	0.766	0.750	0.766	0.742	0.782	5,563,906	0.7646	1.05%
2020-08-03	0	0.950	0.920	0.950	0.880	0.960	2,705,700	2,521,215	0.9318	0.758	0.734	0.758	0.702	0.766	3,390,599	0.7436	4.40%
2020-07-31	0	0.910	0.900	0.910	0.900	0.980	7,790,750	7,345,722	0.9429	0.726	0.718	0.726	0.718	0.782	9,762,837	0.7524	2.25%
2020-07-30	0	0.890	0.880	0.890	0.880	0.940	1,904,000	1,724,200	0.9056	0.710	0.702	0.710	0.702	0.750	2,385,963	0.7226	-1.11%
2020-07-29	0	0.900	0.890	0.900	0.790	0.960	5,354,500	4,665,965	0.8714	0.718	0.710	0.718	0.630	0.766	6,709,895	0.6954	12.50%
2020-07-28	0	0.800	0.790	0.800	0.760	0.800	3,208,000	2,501,000	0.7796	0.638	0.630	0.638	0.606	0.638	4,020,047	0.6221	2.56%
2020-07-27	0	0.780	0.760	0.780	0.760	0.830	4,398,000	3,447,400	0.7839	0.622	0.606	0.622	0.606	0.662	5,511,274	0.6255	-4.88%
2020-07-24	0	0.820	0.810	0.820	0.800	0.860	2,298,000	1,888,200	0.8217	0.654	0.646	0.654	0.638	0.686	2,879,697	0.6557	-3.53%
2020-07-23	0	0.850	0.850	0.860	0.840	0.890	2,588,000	2,223,780	0.8593	0.678	0.678	0.686	0.670	0.710	3,243,105	0.6857	-4.49%
2020-07-22	0	0.890	0.870	0.890	0.870	0.930	3,610,000	3,219,000	0.8917	0.710	0.694	0.710	0.694	0.742	4,523,806	0.7116	-3.26%
2020-07-21	0	0.920	0.910	0.920	0.870	0.930	2,460,000	2,248,340	0.9140	0.734	0.726	0.734	0.694	0.742	3,082,704	0.7293	5.75%
2020-07-20	0	0.870	0.870	0.890	0.870	0.940	3,352,000	3,000,140	0.8950	0.694	0.694	0.710	0.694	0.750	4,200,498	0.7142	0.00%
2020-07-17	0	0.870	0.870	0.880	0.860	0.900	4,088,000	3,594,400	0.8793	0.694	0.694	0.702	0.686	0.718	5,122,803	0.7016	-1.14%
2020-07-16	0	0.880	0.870	0.880	0.870	0.930	7,382,000	6,600,740	0.8942	0.702	0.694	0.702	0.694	0.742	9,250,620	0.7135	-5.38%
2020-07-15	0	0.930	0.930	0.940	0.910	0.980	7,494,000	7,026,280	0.9376	0.742	0.742	0.750	0.726	0.782	9,390,970	0.7482	-3.12%
2020-07-14	0	0.960	0.960	0.970	0.940	1.020	8,986,000	8,730,120	0.9715	0.766	0.766	0.774	0.750	0.814	11,260,643	0.7753	-5.88%
2020-07-13	0	1.020	1.010	1.020	0.970	1.080	6,912,000	6,964,660	1.0076	0.814	0.806	0.814	0.774	0.862	8,661,648	0.8041	-0.68%
2020-07-10	0	1.050	1.040	1.050	1.010	1.130	12,610,750	13,443,400	1.0660	0.820	0.812	0.820	0.788	0.882	16,156,845	0.8321	-0.94%
2020-07-09	0	1.060	1.040	1.060	0.880	1.070	19,916,000	19,461,240	0.9772	0.827	0.812	0.827	0.687	0.835	25,516,303	0.7627	20.45%
2020-07-08	0	0.880	0.880	0.890	0.850	0.930	8,598,043	7,647,696	0.8895	0.687	0.687	0.695	0.663	0.726	11,015,780	0.6942	-3.30%
2020-07-07	0	0.910	0.910	0.920	0.910	0.970	4,430,000	4,140,180	0.9346	0.710	0.710	0.718	0.710	0.757	5,675,699	0.7295	-4.21%
2020-07-06	0	0.950	0.940	0.950	0.930	0.960	5,720,000	5,398,800	0.9438	0.741	0.734	0.741	0.726	0.749	7,328,442	0.7367	3.26%
2020-07-03	0	0.920	0.920	0.940	0.910	0.970	4,174,001	3,888,080	0.9315	0.718	0.718	0.734	0.710	0.757	5,347,714	0.7271	-3.16%
2020-07-02	0	0.950	0.940	0.950	0.890	0.950	3,370,000	3,120,540	0.9260	0.741	0.734	0.741	0.695	0.741	4,317,631	0.7227	6.74%
2020-06-30	0	0.890	0.880	0.890	0.880	0.970	3,962,000	3,588,560	0.9057	0.695	0.687	0.695	0.687	0.757	5,076,099	0.7070	-4.30%
2020-06-29	0	0.930	0.900	0.930	0.880	0.960	8,484,000	7,812,240	0.9208	0.726	0.702	0.726	0.687	0.749	10,869,668	0.7187	-3.12%
2020-06-26	0	0.960	0.950	0.960	0.940	1.020	12,266,750	11,945,165	0.9738	0.749	0.741	0.749	0.734	0.796	15,716,113	0.7601	-3.03%
2020-06-24	0	0.990	0.970	0.990	0.930	1.030	15,156,000	15,043,300	0.9926	0.773	0.757	0.773	0.726	0.804	19,417,809	0.7747	6.45%
2020-06-23	0	0.930	0.930	0.940	0.890	0.960	16,162,000	15,042,800	0.9308	0.726	0.726	0.734	0.695	0.749	20,706,693	0.7265	-1.06%
2020-06-22	0	0.940	0.940	0.950	0.830	0.950	27,378,000	24,758,440	0.9043	0.734	0.734	0.741	0.648	0.741	35,076,589	0.7058	13.25%
2020-06-19	0	0.830	0.820	0.830	0.790	0.870	7,830,000	6,583,560	0.8408	0.648	0.640	0.648	0.617	0.679	10,031,766	0.6563	-1.19%
2020-06-18	0	0.840	0.840	0.850	0.770	0.870	12,926,000	10,729,400	0.8301	0.656	0.656	0.663	0.601	0.679	16,560,742	0.6479	6.33%
2020-06-17	0	0.790	0.780	0.790	0.710	0.800	4,968,000	3,814,960	0.7679	0.617	0.609	0.617	0.554	0.624	6,364,983	0.5994	9.72%
2020-06-16	0	0.720	0.710	0.720	0.700	0.740	1,274,500	918,720	0.7208	0.562	0.554	0.562	0.546	0.578	1,632,885	0.5626	4.35%
2020-06-15	0	0.690	0.690	0.700	0.670	0.700	1,362,000	931,960	0.6843	0.539	0.539	0.546	0.523	0.546	1,744,989	0.5341	1.47%
2020-06-12	0	0.680	0.680	0.690	0.670	0.700	2,496,000	1,706,940	0.6839	0.531	0.531	0.539	0.523	0.546	3,197,866	0.5338	-2.86%
2020-06-11	0	0.700	0.680	0.700	0.680	0.710	408,000	283,640	0.6952	0.546	0.531	0.546	0.531	0.554	522,728	0.5426	-1.41%
2020-06-10	0	0.710	0.700	0.710	0.690	0.720	2,044,000	1,435,780	0.7024	0.554	0.546	0.554	0.539	0.562	2,618,765	0.5483	0.00%
2020-06-09	0	0.710	0.710	0.720	0.710	0.730	970,000	699,780	0.7214	0.554	0.554	0.562	0.554	0.570	1,242,760	0.5631	-2.74%
2020-06-08	0	0.730	0.720	0.730	0.710	0.740	1,556,050	1,138,517	0.7317	0.570	0.562	0.570	0.554	0.578	1,993,605	0.5711	2.82%
2020-06-05	0	0.710	0.700	0.710	0.680	0.710	1,440,750	1,010,182	0.7012	0.554	0.546	0.554	0.531	0.554	1,845,883	0.5473	2.90%
2020-06-04	0	0.690	0.670	0.690	0.670	0.700	516,000	352,740	0.6836	0.539	0.523	0.539	0.523	0.546	661,097	0.5336	1.47%
2020-06-03	0	0.680	0.680	0.690	0.650	0.690	1,334,250	897,412	0.6726	0.531	0.531	0.539	0.507	0.539	1,709,436	0.5250	4.62%
2020-06-02	0	0.650	0.650	0.660	0.640	0.660	172,000	112,380	0.6534	0.507	0.507	0.515	0.500	0.515	220,366	0.5100	0.00%
2020-06-01	0	0.650	0.650	0.660	0.650	0.700	1,204,000	797,780	0.6626	0.507	0.507	0.515	0.507	0.546	1,542,560	0.5172	1.56%
2020-05-29	0	0.640	0.640	0.650	0.640	0.670	416,000	271,260	0.6521	0.500	0.500	0.507	0.500	0.523	532,978	0.5090	-3.03%
2020-05-28	0	0.660	0.650	0.660	0.640	0.680	530,000	346,200	0.6532	0.515	0.507	0.515	0.500	0.531	679,034	0.5098	-2.94%
2020-05-27	0	0.680	0.660	0.680	0.650	0.690	365,250	241,835	0.6621	0.531	0.515	0.531	0.507	0.539	467,957	0.5168	-2.86%
2020-05-26	0	0.700	0.670	0.700	0.660	0.700	412,000	280,420	0.6806	0.546	0.523	0.546	0.515	0.546	527,853	0.5312	4.48%
2020-05-25	0	0.670	0.660	0.670	0.630	0.670	254,000	164,580	0.6480	0.523	0.515	0.523	0.492	0.523	325,424	0.5057	1.52%
2020-05-22	0	0.660	0.650	0.660	0.640	0.690	2,270,000	1,488,660	0.6558	0.515	0.507	0.515	0.500	0.539	2,908,315	0.5119	-5.71%
2020-05-21	0	0.700	0.690	0.700	0.680	0.770	3,332,000	2,368,400	0.7108	0.546	0.539	0.546	0.531	0.601	4,268,946	0.5548	-7.89%
2020-05-20	0	0.760	0.740	0.760	0.730	0.770	2,310,000	1,738,260	0.7525	0.593	0.578	0.593	0.570	0.601	2,959,563	0.5873	1.33%
2020-05-19	0	0.750	0.740	0.750	0.700	0.770	4,640,000	3,443,260	0.7421	0.585	0.578	0.585	0.546	0.601	5,944,750	0.5792	7.14%
2020-05-18	0	0.700	0.700	0.710	0.690	0.740	2,214,000	1,586,200	0.7164	0.546	0.546	0.554	0.539	0.578	2,836,568	0.5592	1.45%
2020-05-15	0	0.690	0.690	0.700	0.660	0.690	1,726,000	1,172,520	0.6793	0.539	0.539	0.546	0.515	0.539	2,211,345	0.5302	4.55%
2020-05-14	0	0.660	0.650	0.670	0.630	0.670	1,638,000	1,079,500	0.6590	0.515	0.507	0.523	0.492	0.523	2,098,599	0.5144	3.13%
2020-05-13	0	0.640	0.630	0.640	0.610	0.640	1,002,000	626,460	0.6252	0.500	0.492	0.500	0.476	0.500	1,283,759	0.4880	-1.54%
2020-05-12	0	0.650	0.650	0.660	0.640	0.650	582,000	376,620	0.6471	0.507	0.507	0.515	0.500	0.507	745,656	0.5051	-2.99%
2020-05-11	0	0.670	0.650	0.670	0.650	0.680	695,750	465,940	0.6697	0.523	0.507	0.523	0.507	0.531	891,392	0.5227	1.52%
2020-05-08	0	0.660	0.650	0.660	0.640	0.710	5,764,000	3,895,940	0.6759	0.515	0.507	0.515	0.500	0.554	7,384,815	0.5276	6.45%
2020-05-07	0	0.620	0.610	0.630	0.610	0.640	560,000	349,920	0.6249	0.484	0.476	0.492	0.476	0.500	717,470	0.4877	-3.12%
2020-05-06	0	0.640	0.620	0.640	0.600	0.640	1,669,625	1,038,598	0.6221	0.500	0.484	0.500	0.468	0.500	2,139,117	0.4855	6.67%
2020-05-05	0	0.600	0.590	0.600	0.570	0.600	562,000	330,900	0.5888	0.468	0.461	0.468	0.445	0.468	720,032	0.4596	5.26%
2020-05-04	0	0.570	0.570	0.580	0.570	0.590	1,370,000	790,120	0.5767	0.445	0.445	0.453	0.445	0.461	1,755,239	0.4501	-1.72%
2020-04-29	0	0.580	0.580	0.590	0.570	0.600	552,000	322,840	0.5849	0.453	0.453	0.461	0.445	0.468	707,220	0.4565	-1.69%
2020-04-28	0	0.590	0.580	0.590	0.550	0.600	1,084,000	625,800	0.5773	0.461	0.453	0.461	0.429	0.468	1,388,817	0.4506	5.36%
2020-04-27	0	0.560	0.550	0.560	0.540	0.560	116,000	63,300	0.5457	0.437	0.429	0.437	0.421	0.437	148,619	0.4259	3.70%
2020-04-24	0	0.540	0.550	0.570	0.530	0.570	604,000	330,040	0.5464	0.421	0.429	0.445	0.414	0.445	773,842	0.4265	0.00%
2020-04-23	0	0.540	0.540	0.570	0.540	0.570	730,000	396,620	0.5433	0.421	0.421	0.445	0.421	0.445	935,273	0.4241	-1.82%
2020-04-22	0	0.550	0.550	0.570	0.540	0.560	510,000	281,480	0.5519	0.429	0.429	0.445	0.421	0.437	653,410	0.4308	1.85%
2020-04-21	0	0.540	0.540	0.560	0.540	0.570	654,000	363,840	0.5563	0.421	0.421	0.437	0.421	0.445	837,902	0.4342	-3.57%
2020-04-20	0	0.560	0.550	0.560	0.550	0.570	244,000	136,300	0.5586	0.437	0.429	0.437	0.429	0.445	312,612	0.4360	1.82%
2020-04-17	0	0.550	0.560	0.570	0.540	0.580	1,262,000	700,800	0.5553	0.429	0.437	0.445	0.421	0.453	1,616,870	0.4334	1.85%
2020-04-16	0	0.540	0.540	0.550	0.540	0.570	760,000	416,840	0.5485	0.421	0.421	0.429	0.421	0.445	973,709	0.4281	-3.57%
2020-04-15	0	0.560	0.550	0.570	0.550	0.580	878,000	497,000	0.5661	0.437	0.429	0.445	0.429	0.453	1,124,890	0.4418	-1.75%
2020-04-14	0	0.570	0.570	0.580	0.570	0.600	756,000	435,980	0.5767	0.445	0.445	0.453	0.445	0.468	968,584	0.4501	-1.72%
2020-04-09	0	0.580	0.570	0.580	0.570	0.580	898,000	518,520	0.5774	0.453	0.445	0.453	0.445	0.453	1,150,514	0.4507	3.57%
2020-04-08	0	0.560	0.560	0.580	0.540	0.610	5,910,000	3,472,180	0.5875	0.437	0.437	0.453	0.421	0.476	7,571,869	0.4586	1.82%
2020-04-07	0	0.550	0.530	0.550	0.500	0.550	1,402,000	739,600	0.5275	0.429	0.414	0.429	0.390	0.429	1,796,237	0.4117	7.84%
2020-04-06	0	0.510	0.510	0.520	0.485	0.510	1,692,000	844,810	0.4993	0.398	0.398	0.406	0.379	0.398	2,167,784	0.3897	5.15%
2020-04-03	0	0.485	0.485	0.495	0.470	0.490	974,000	471,630	0.4842	0.379	0.379	0.386	0.367	0.382	1,247,885	0.3779	-1.02%
2020-04-02	0	0.490	0.490	0.495	0.470	0.520	710,000	349,250	0.4919	0.382	0.382	0.386	0.367	0.406	909,649	0.3839	4.26%
2020-04-01	0	0.470	0.470	0.480	0.465	0.485	484,000	230,220	0.4757	0.367	0.367	0.375	0.363	0.379	620,099	0.3713	-3.09%
2020-03-31	0	0.485	0.475	0.490	0.465	0.495	1,582,000	769,070	0.4861	0.379	0.371	0.382	0.363	0.386	2,026,852	0.3794	5.43%
2020-03-30	0	0.460	0.460	0.475	0.450	0.475	634,000	290,650	0.4584	0.359	0.359	0.371	0.351	0.371	812,278	0.3578	-1.08%
2020-03-27	0	0.465	0.465	0.480	0.450	0.490	1,774,000	832,190	0.4691	0.363	0.363	0.375	0.351	0.382	2,272,842	0.3661	0.00%
2020-03-26	0	0.465	0.465	0.470	0.435	0.475	1,290,000	584,580	0.4532	0.363	0.363	0.367	0.340	0.371	1,652,743	0.3537	-2.11%
2020-03-25	0	0.475	0.470	0.475	0.460	0.490	2,110,000	1,013,280	0.4802	0.371	0.367	0.371	0.359	0.382	2,703,324	0.3748	5.56%
2020-03-24	0	0.450	0.450	0.460	0.445	0.460	572,500	257,610	0.4500	0.351	0.351	0.359	0.347	0.359	733,485	0.3512	2.27%
2020-03-23	0	0.440	0.440	0.460	0.440	0.465	1,270,000	570,290	0.4490	0.343	0.343	0.359	0.343	0.363	1,627,119	0.3505	-5.38%
2020-03-20	0	0.465	0.450	0.475	0.450	0.495	1,752,000	821,460	0.4689	0.363	0.351	0.371	0.351	0.386	2,244,656	0.3660	3.33%
2020-03-19	0	0.450	0.450	0.480	0.420	0.470	2,690,000	1,169,580	0.4348	0.351	0.351	0.375	0.328	0.367	3,446,418	0.3394	-1.10%
2020-03-18	0	0.455	0.450	0.455	0.450	0.560	6,854,000	3,390,840	0.4947	0.355	0.351	0.355	0.351	0.437	8,781,319	0.3861	-14.15%
2020-03-17	0	0.530	0.530	0.550	0.520	0.560	796,000	429,620	0.5397	0.414	0.414	0.429	0.406	0.437	1,019,832	0.4213	-1.85%
2020-03-16	0	0.540	0.540	0.560	0.530	0.590	2,806,000	1,561,780	0.5566	0.421	0.421	0.437	0.414	0.461	3,595,036	0.4344	-8.47%
2020-03-13	0	0.590	0.580	0.600	0.570	0.610	2,246,000	1,325,000	0.5899	0.461	0.453	0.468	0.445	0.476	2,877,567	0.4605	-4.84%
2020-03-12	0	0.620	0.610	0.620	0.590	0.620	1,624,000	984,760	0.6064	0.484	0.476	0.484	0.461	0.484	2,080,663	0.4733	1.64%
2020-03-11	0	0.610	0.610	0.630	0.610	0.650	620,000	385,200	0.6213	0.476	0.476	0.492	0.476	0.507	794,342	0.4849	-3.17%
2020-03-10	0	0.630	0.630	0.640	0.610	0.650	1,034,000	657,980	0.6363	0.492	0.492	0.500	0.476	0.507	1,324,757	0.4967	0.00%
2020-03-09	0	0.630	0.610	0.630	0.600	0.650	3,806,000	2,387,660	0.6273	0.492	0.476	0.492	0.468	0.507	4,876,233	0.4897	-4.55%
2020-03-06	0	0.660	0.660	0.680	0.640	0.690	840,000	552,320	0.6575	0.515	0.515	0.531	0.500	0.539	1,076,205	0.5132	1.54%
2020-03-05	0	0.650	0.640	0.680	0.630	0.690	4,826,000	3,208,940	0.6649	0.507	0.500	0.531	0.492	0.539	6,183,053	0.5190	1.56%
2020-03-04	0	0.640	0.640	0.660	0.620	0.680	1,858,000	1,209,560	0.6510	0.500	0.500	0.515	0.484	0.531	2,380,462	0.5081	-5.88%
2020-03-03	0	0.680	0.660	0.680	0.660	0.720	2,138,500	1,473,875	0.6892	0.531	0.515	0.531	0.515	0.562	2,739,838	0.5379	-1.45%
2020-03-02	0	0.690	0.680	0.690	0.680	0.730	2,406,000	1,673,680	0.6956	0.539	0.531	0.539	0.531	0.570	3,082,558	0.5430	-2.82%
2020-02-28	0	0.710	0.710	0.720	0.700	0.730	1,500,000	1,068,500	0.7123	0.554	0.554	0.562	0.546	0.570	1,921,794	0.5560	-4.05%
2020-02-27	0	0.740	0.730	0.740	0.720	0.750	890,000	655,180	0.7362	0.578	0.570	0.578	0.562	0.585	1,140,265	0.5746	1.37%
2020-02-26	0	0.730	0.730	0.740	0.730	0.760	846,000	621,800	0.7350	0.570	0.570	0.578	0.570	0.593	1,083,892	0.5737	-2.67%
2020-02-25	0	0.750	0.750	0.760	0.730	0.770	1,342,000	1,008,740	0.7517	0.585	0.585	0.593	0.570	0.601	1,719,365	0.5867	1.35%
2020-02-24	0	0.740	0.730	0.740	0.730	0.750	1,088,000	801,020	0.7362	0.578	0.570	0.578	0.570	0.585	1,393,941	0.5746	-1.33%
2020-02-21	0	0.750	0.740	0.750	0.730	0.760	476,000	353,840	0.7434	0.585	0.578	0.585	0.570	0.593	609,849	0.5802	0.00%
2020-02-20	0	0.750	0.750	0.760	0.730	0.760	784,000	583,200	0.7439	0.585	0.585	0.593	0.570	0.593	1,004,458	0.5806	-1.32%
2020-02-19	0	0.760	0.750	0.760	0.740	0.760	1,022,000	767,020	0.7505	0.593	0.585	0.593	0.578	0.593	1,309,382	0.5858	2.70%
2020-02-18	0	0.740	0.740	0.750	0.730	0.790	2,244,000	1,677,140	0.7474	0.578	0.578	0.585	0.570	0.617	2,875,004	0.5834	-3.90%
2020-02-17	0	0.770	0.770	0.780	0.750	0.780	965,000	738,720	0.7655	0.601	0.601	0.609	0.585	0.609	1,236,354	0.5975	1.32%
2020-02-14	0	0.760	0.740	0.760	0.740	0.790	1,894,000	1,440,260	0.7604	0.593	0.578	0.593	0.578	0.617	2,426,586	0.5935	-5.00%
2020-02-13	0	0.800	0.780	0.800	0.740	0.800	2,892,000	2,271,620	0.7855	0.624	0.609	0.624	0.578	0.624	3,705,219	0.6131	8.11%
2020-02-12	0	0.740	0.730	0.750	0.730	0.760	704,000	523,340	0.7434	0.578	0.570	0.585	0.570	0.593	901,962	0.5802	1.37%
2020-02-11	0	0.730	0.730	0.750	0.730	0.800	2,924,000	2,175,880	0.7441	0.570	0.570	0.585	0.570	0.624	3,746,218	0.5808	-6.41%
2020-02-10	0	0.780	0.780	0.800	0.760	0.790	854,000	660,580	0.7735	0.609	0.609	0.624	0.593	0.617	1,094,142	0.6037	-1.27%
2020-02-07	0	0.790	0.780	0.790	0.770	0.810	980,000	761,300	0.7768	0.617	0.609	0.617	0.601	0.632	1,255,572	0.6063	-1.25%
2020-02-06	0	0.800	0.780	0.800	0.750	0.810	2,026,000	1,585,060	0.7824	0.624	0.609	0.624	0.585	0.632	2,595,703	0.6106	0.00%
2020-02-05	0	0.800	0.790	0.800	0.770	0.830	2,590,000	2,091,537	0.8075	0.624	0.617	0.624	0.601	0.648	3,318,298	0.6303	1.27%
2020-02-04	0	0.790	0.780	0.790	0.760	0.800	588,000	458,660	0.7800	0.617	0.609	0.617	0.593	0.624	753,343	0.6088	2.60%
2020-02-03	0	0.770	0.760	0.770	0.710	0.770	1,470,000	1,098,060	0.7470	0.601	0.593	0.601	0.554	0.601	1,883,358	0.5830	2.67%
2020-01-31	0	0.750	0.740	0.750	0.720	0.780	2,296,000	1,711,480	0.7454	0.585	0.578	0.585	0.562	0.609	2,941,626	0.5818	2.74%
2020-01-30	0	0.730	0.730	0.740	0.710	0.750	2,032,000	1,485,740	0.7312	0.570	0.570	0.578	0.554	0.585	2,603,391	0.5707	-2.67%
2020-01-29	0	0.750	0.730	0.750	0.750	0.810	3,674,000	2,859,860	0.7784	0.585	0.570	0.585	0.585	0.632	4,707,115	0.6076	-11.76%
2020-01-24	0	0.850	0.830	0.850	0.780	0.850	678,000	552,320	0.8146	0.663	0.648	0.663	0.609	0.663	868,651	0.6358	2.41%
2020-01-23	0	0.830	0.810	0.830	0.810	0.900	6,122,000	5,218,980	0.8525	0.648	0.632	0.648	0.632	0.702	7,843,483	0.6654	0.00%
2020-01-22	0	0.830	0.830	0.840	0.770	0.850	2,482,000	2,031,420	0.8185	0.648	0.648	0.656	0.601	0.663	3,179,929	0.6388	9.21%
2020-01-21	0	0.760	0.760	0.770	0.750	0.820	2,500,000	1,962,140	0.7849	0.593	0.593	0.601	0.585	0.640	3,202,990	0.6126	-5.00%
2020-01-20	0	0.800	0.800	0.810	0.740	0.870	6,850,000	5,649,480	0.8247	0.624	0.624	0.632	0.578	0.679	8,776,194	0.6437	6.67%
2020-01-17	0	0.750	0.750	0.770	0.630	0.770	9,604,000	6,915,620	0.7201	0.585	0.585	0.601	0.492	0.601	12,304,608	0.5620	15.38%
2020-01-16	0	0.650	0.630	0.650	0.630	0.650	280,000	179,900	0.6425	0.507	0.492	0.507	0.492	0.507	358,735	0.5015	1.56%
2020-01-15	0	0.640	0.640	0.650	0.610	0.640	1,858,000	1,173,760	0.6317	0.500	0.500	0.507	0.476	0.500	2,380,462	0.4931	3.23%
2020-01-14	0	0.620	0.610	0.630	0.610	0.650	1,276,000	807,700	0.6330	0.484	0.476	0.492	0.476	0.507	1,634,806	0.4941	0.00%
2020-01-13	0	0.620	0.610	0.620	0.610	0.620	522,000	321,620	0.6161	0.484	0.476	0.484	0.476	0.484	668,784	0.4809	0.00%
2020-01-10	0	0.620	0.610	0.620	0.600	0.620	474,000	288,900	0.6095	0.484	0.476	0.484	0.468	0.484	607,287	0.4757	0.00%
2020-01-09	0	0.620	0.610	0.620	0.610	0.620	156,000	96,100	0.6160	0.484	0.476	0.484	0.476	0.484	199,867	0.4808	0.00%
2020-01-08	0	0.620	0.610	0.620	0.600	0.620	710,000	430,980	0.6070	0.484	0.476	0.484	0.468	0.484	909,649	0.4738	-1.59%
2020-01-07	0	0.630	0.620	0.630	0.600	0.630	1,094,000	677,220	0.6190	0.492	0.484	0.492	0.468	0.492	1,401,629	0.4832	3.28%
2020-01-06	0	0.610	0.600	0.610	0.590	0.610	1,958,000	1,180,260	0.6028	0.476	0.468	0.476	0.461	0.476	2,508,582	0.4705	0.00%
2020-01-03	0	0.610	0.600	0.610	0.590	0.620	802,000	483,440	0.6028	0.476	0.468	0.476	0.461	0.484	1,027,519	0.4705	0.00%
2020-01-02	0	0.610	0.600	0.610	0.580	0.610	1,154,000	695,440	0.6026	0.476	0.468	0.476	0.453	0.476	1,478,500	0.4704	3.39%
2019-12-31	0	0.590	0.590	0.600	0.590	0.600	288,000	171,200	0.5944	0.461	0.461	0.468	0.461	0.468	368,984	0.4640	-1.67%
2019-12-30	0	0.600	0.600	0.610	0.580	0.620	3,090,000	1,852,280	0.5994	0.468	0.468	0.476	0.453	0.484	3,958,896	0.4679	0.00%
2019-12-27	0	0.600	0.600	0.610	0.600	0.620	2,058,000	1,259,360	0.6119	0.468	0.468	0.476	0.468	0.484	2,636,702	0.4776	-3.23%
2019-12-24	0	0.620	0.620	0.630	0.590	0.610	130,000	78,060	0.6005	0.484	0.484	0.492	0.461	0.476	166,556	0.4687	1.64%
2019-12-23	0	0.610	0.610	0.620	0.610	0.630	211,750	130,135	0.6146	0.476	0.476	0.484	0.476	0.492	271,293	0.4797	-1.61%
2019-12-20	0	0.620	0.620	0.630	0.620	0.640	296,000	187,880	0.6347	0.484	0.484	0.492	0.484	0.500	379,234	0.4954	0.00%
2019-12-19	0	0.620	0.620	0.640	0.620	0.650	328,000	207,260	0.6319	0.484	0.484	0.500	0.484	0.507	420,232	0.4932	-3.12%
2019-12-18	0	0.640	0.640	0.650	0.630	0.650	18,000	11,620	0.6456	0.500	0.500	0.507	0.492	0.507	23,062	0.5039	0.00%
2019-12-17	0	0.640	0.630	0.650	0.640	0.650	322,000	206,980	0.6428	0.500	0.492	0.507	0.500	0.507	412,545	0.5017	-1.54%
2019-12-16	0	0.650	0.640	0.650	0.620	0.650	124,000	78,600	0.6339	0.507	0.500	0.507	0.484	0.507	158,868	0.4947	-1.52%
2019-12-13	0	0.660	0.650	0.660	0.640	0.660	1,182,000	773,980	0.6548	0.515	0.507	0.515	0.500	0.515	1,514,374	0.5111	3.13%
2019-12-12	0	0.640	0.630	0.640	0.630	0.640	562,000	359,240	0.6392	0.500	0.492	0.500	0.492	0.500	720,032	0.4989	0.00%
2019-12-11	0	0.640	0.630	0.640	0.620	0.640	192,000	121,360	0.6321	0.500	0.492	0.500	0.484	0.500	245,990	0.4934	0.00%
2019-12-10	0	0.640	0.630	0.640	0.610	0.640	346,000	219,520	0.6345	0.500	0.492	0.500	0.476	0.500	443,294	0.4952	1.59%
2019-12-09	0	0.630	0.610	0.620	0.610	0.630	86,000	53,280	0.6195	0.492	0.476	0.484	0.476	0.492	110,183	0.4836	1.61%
2019-12-06	0	0.620	0.610	0.620	0.590	0.630	340,000	205,940	0.6057	0.484	0.476	0.484	0.461	0.492	435,607	0.4728	-3.12%
2019-12-05	0	0.640	0.620	0.650	0.610	0.640	754,000	478,280	0.6343	0.500	0.484	0.507	0.476	0.500	966,022	0.4951	4.92%
2019-12-04	0	0.610	0.600	0.610	0.590	0.620	268,000	160,060	0.5972	0.476	0.468	0.476	0.461	0.484	343,361	0.4662	-1.61%
2019-12-03	0	0.620	0.610	0.620	0.600	0.630	1,662,000	1,014,600	0.6105	0.484	0.476	0.484	0.468	0.492	2,129,348	0.4765	-1.59%
2019-12-02	0	0.630	0.620	0.640	0.590	0.640	690,000	429,740	0.6228	0.492	0.484	0.500	0.461	0.500	884,025	0.4861	5.00%
2019-11-29	0	0.600	0.600	0.620	0.580	0.630	2,086,000	1,242,000	0.5954	0.468	0.468	0.484	0.453	0.492	2,672,575	0.4647	1.69%
2019-11-28	0	0.590	0.590	0.610	0.570	0.610	208,000	124,080	0.5965	0.461	0.461	0.476	0.445	0.476	266,489	0.4656	0.00%
2019-11-27	0	0.590	0.570	0.600	0.560	0.590	160,000	91,300	0.5706	0.461	0.445	0.468	0.437	0.461	204,991	0.4454	3.51%
2019-11-26	0	0.570	0.570	0.580	0.560	0.570	242,000	136,100	0.5624	0.445	0.445	0.453	0.437	0.445	310,049	0.4390	-1.72%
2019-11-25	0	0.580	0.570	0.590	0.560	0.590	40,000	23,100	0.5775	0.453	0.445	0.461	0.437	0.461	51,248	0.4508	3.57%
2019-11-22	0	0.560	0.560	0.590	0.550	0.580	378,000	212,840	0.5631	0.437	0.437	0.461	0.429	0.453	484,292	0.4395	1.82%
2019-11-21	0	0.550	0.550	0.570	0.550	0.570	1,308,000	730,520	0.5585	0.429	0.429	0.445	0.429	0.445	1,675,805	0.4359	-1.79%
2019-11-20	0	0.560	0.560	0.590	0.560	0.610	664,000	386,160	0.5816	0.437	0.437	0.461	0.437	0.476	850,714	0.4539	-5.08%
2019-11-19	0	0.590	0.600	0.620	0.590	0.620	264,000	159,240	0.6032	0.461	0.468	0.484	0.461	0.484	338,236	0.4708	0.00%
2019-11-18	0	0.590	0.590	0.600	0.560	0.630	2,530,000	1,534,920	0.6067	0.461	0.461	0.468	0.437	0.492	3,241,426	0.4735	7.27%
2019-11-15	0	0.550	0.550	0.560	0.550	0.580	706,000	400,480	0.5673	0.429	0.429	0.437	0.429	0.453	904,524	0.4428	-5.17%
2019-11-14	0	0.580	0.570	0.580	0.580	0.600	774,000	452,340	0.5844	0.453	0.445	0.453	0.453	0.468	991,646	0.4562	-1.69%
2019-11-13	0	0.590	0.590	0.600	0.580	0.610	1,236,000	737,440	0.5966	0.461	0.461	0.468	0.453	0.476	1,583,558	0.4657	-3.28%
2019-11-12	0	0.610	0.600	0.620	0.610	0.620	570,000	348,760	0.6119	0.476	0.468	0.484	0.476	0.484	730,282	0.4776	0.00%
2019-11-11	0	0.610	0.610	0.620	0.610	0.640	736,000	458,400	0.6228	0.476	0.476	0.484	0.476	0.500	942,960	0.4861	-3.17%
2019-11-08	0	0.630	0.630	0.640	0.630	0.640	192,250	122,870	0.6391	0.492	0.492	0.500	0.492	0.500	246,310	0.4988	-1.56%
2019-11-07	0	0.640	0.630	0.650	0.630	0.650	854,000	544,360	0.6374	0.500	0.492	0.507	0.492	0.507	1,094,142	0.4975	0.00%
2019-11-06	0	0.640	0.640	0.650	0.640	0.660	106,000	69,040	0.6513	0.500	0.500	0.507	0.500	0.515	135,807	0.5084	-3.03%
2019-11-05	0	0.660	0.650	0.660	0.640	0.660	300,000	196,000	0.6533	0.515	0.507	0.515	0.500	0.515	384,359	0.5099	1.54%
2019-11-04	0	0.650	0.640	0.650	0.640	0.650	130,000	83,580	0.6429	0.507	0.500	0.507	0.500	0.507	166,556	0.5018	0.00%
2019-11-01	0	0.650	0.640	0.650	0.630	0.660	106,000	68,160	0.6430	0.507	0.500	0.507	0.492	0.515	135,807	0.5019	1.56%
2019-10-31	0	0.640	0.640	0.660	0.630	0.640	380,000	243,180	0.6399	0.500	0.500	0.515	0.492	0.500	486,855	0.4995	0.00%
2019-10-30	0	0.640	0.640	0.650	0.630	0.650	94,000	60,320	0.6417	0.500	0.500	0.507	0.492	0.507	120,432	0.5009	1.59%
2019-10-29	0	0.630	0.630	0.650	0.620	0.660	812,000	515,060	0.6343	0.492	0.492	0.507	0.484	0.515	1,040,331	0.4951	-4.55%
2019-10-28	0	0.660	0.650	0.660	0.640	0.670	1,464,000	952,280	0.6505	0.515	0.507	0.515	0.500	0.523	1,875,671	0.5077	0.00%
2019-10-25	0	0.660	0.660	0.670	0.660	0.670	78,500	52,175	0.6646	0.515	0.515	0.523	0.515	0.523	100,574	0.5188	-1.49%
2019-10-24	0	0.670	0.650	0.670	0.660	0.670	96,000	63,600	0.6625	0.523	0.507	0.523	0.515	0.523	122,995	0.5171	1.52%
2019-10-23	0	0.660	0.660	0.670	0.650	0.670	554,000	367,320	0.6630	0.515	0.515	0.523	0.507	0.523	709,783	0.5175	0.00%
2019-10-22	0	0.660	0.660	0.670	0.660	0.670	584,000	387,140	0.6629	0.515	0.515	0.523	0.515	0.523	748,219	0.5174	-1.49%
2019-10-21	0	0.670	0.660	0.670	0.650	0.670	258,000	170,780	0.6619	0.523	0.515	0.523	0.507	0.523	330,549	0.5167	1.52%
2019-10-18	0	0.660	0.660	0.670	0.660	0.680	350,000	232,440	0.6641	0.515	0.515	0.523	0.515	0.531	448,419	0.5184	-1.49%
2019-10-17	0	0.670	0.660	0.670	0.660	0.670	62,500	41,380	0.6621	0.523	0.515	0.523	0.515	0.523	80,075	0.5168	0.00%
2019-10-16	0	0.670	0.660	0.670	0.660	0.680	192,000	128,560	0.6696	0.523	0.515	0.523	0.515	0.531	245,990	0.5226	1.52%
2019-10-15	0	0.660	0.660	0.670	0.660	0.680	1,812,000	1,206,160	0.6657	0.515	0.515	0.523	0.515	0.531	2,321,527	0.5196	-1.49%
2019-10-14	0	0.670	0.660	0.670	0.660	0.680	1,468,000	979,200	0.6670	0.523	0.515	0.523	0.515	0.531	1,880,796	0.5206	-1.47%
2019-10-11	0	0.680	0.670	0.680	0.670	0.680	152,000	102,440	0.6739	0.531	0.523	0.531	0.523	0.531	194,742	0.5260	3.03%
2019-10-10	0	0.660	0.660	0.670	0.650	0.660	654,500	431,550	0.6594	0.515	0.515	0.523	0.507	0.515	838,543	0.5146	-2.94%
2019-10-09	0	0.680	0.660	0.680	0.660	0.680	938,000	635,420	0.6774	0.531	0.515	0.531	0.515	0.531	1,201,762	0.5287	3.03%
2019-10-08	0	0.660	0.660	0.670	0.660	0.680	448,000	299,045	0.6675	0.515	0.515	0.523	0.515	0.531	573,976	0.5210	0.00%
2019-10-04	0	0.660	0.660	0.670	0.660	0.690	204,000	137,760	0.6753	0.515	0.515	0.523	0.515	0.539	261,364	0.5271	-4.35%
2019-10-03	0	0.690	0.680	0.690	0.680	0.700	188,000	130,260	0.6929	0.539	0.531	0.539	0.531	0.546	240,865	0.5408	-1.43%
2019-10-02	0	0.700	0.690	0.700	0.670	0.700	1,972,000	1,341,900	0.6805	0.546	0.539	0.546	0.523	0.546	2,526,519	0.5311	4.48%
2019-09-30	0	0.670	0.670	0.680	0.670	0.680	1,866,000	1,267,560	0.6793	0.523	0.523	0.531	0.523	0.531	2,390,712	0.5302	-1.47%
2019-09-27	0	0.680	0.680	0.700	0.680	0.700	682,000	476,520	0.6987	0.531	0.531	0.546	0.531	0.546	873,776	0.5454	-1.45%
2019-09-26	0	0.690	0.680	0.690	0.670	0.690	276,500	187,905	0.6796	0.539	0.531	0.539	0.523	0.539	354,251	0.5304	0.00%
2019-09-25	0	0.690	0.680	0.690	0.680	0.690	170,000	116,920	0.6878	0.539	0.531	0.539	0.531	0.539	217,803	0.5368	0.00%
2019-09-24	0	0.690	0.690	0.700	0.680	0.700	242,000	168,800	0.6975	0.539	0.539	0.546	0.531	0.546	310,049	0.5444	-1.43%
2019-09-23	0	0.700	0.700	0.710	0.700	0.700	90,000	63,000	0.7000	0.546	0.546	0.554	0.546	0.546	115,308	0.5464	0.00%
2019-09-20	0	0.700	0.700	0.710	0.700	0.720	528,000	374,980	0.7102	0.546	0.546	0.554	0.546	0.562	676,472	0.5543	-1.41%
2019-09-19	0	0.710	0.710	0.720	0.700	0.720	378,000	266,580	0.7052	0.554	0.554	0.562	0.546	0.562	484,292	0.5505	1.43%
2019-09-18	0	0.700	0.700	0.710	0.700	0.720	558,250	397,827	0.7126	0.546	0.546	0.554	0.546	0.562	715,228	0.5562	0.00%
2019-09-17	0	0.700	0.690	0.700	0.700	0.710	18,000	12,600	0.7000	0.546	0.539	0.546	0.546	0.554	23,062	0.5464	0.00%
2019-09-16	0	0.700	0.700	0.710	0.700	0.720	183,500	131,040	0.7141	0.546	0.546	0.554	0.546	0.562	235,099	0.5574	0.00%
2019-09-13	0	0.700	0.700	0.710	0.700	0.710	50,000	35,280	0.7056	0.546	0.546	0.554	0.546	0.554	64,060	0.5507	0.00%
2019-09-12	0	0.700	0.700	0.710	0.700	0.720	1,076,000	762,280	0.7084	0.546	0.546	0.554	0.546	0.562	1,378,567	0.5530	-1.41%
2019-09-11	0	0.710	0.700	0.710	0.700	0.710	82,000	57,420	0.7002	0.554	0.546	0.554	0.546	0.554	105,058	0.5466	1.43%
2019-09-10	0	0.700	0.690	0.700	0.690	0.700	309,250	215,877	0.6981	0.546	0.539	0.546	0.539	0.546	396,210	0.5449	0.00%
2019-09-09	0	0.700	0.690	0.700	0.670	0.700	1,000,000	681,100	0.6811	0.546	0.539	0.546	0.523	0.546	1,281,196	0.5316	1.45%
2019-09-06	0	0.690	0.690	0.700	0.690	0.710	743,000	520,560	0.7006	0.539	0.539	0.546	0.539	0.554	951,929	0.5468	0.00%
2019-09-05	0	0.690	0.680	0.690	0.680	0.700	62,000	43,020	0.6939	0.539	0.531	0.539	0.531	0.546	79,434	0.5416	0.00%
2019-09-04	0	0.690	0.690	0.700	0.680	0.710	1,154,000	806,100	0.6985	0.539	0.539	0.546	0.531	0.554	1,478,500	0.5452	-1.43%
2019-09-03	0	0.700	0.700	0.710	0.690	0.710	792,000	554,540	0.7002	0.546	0.546	0.554	0.539	0.554	1,014,707	0.5465	0.00%
2019-09-02	0	0.700	0.700	0.710	0.700	0.710	950,000	670,200	0.7055	0.546	0.546	0.554	0.546	0.554	1,217,136	0.5506	0.00%
2019-08-30	0	0.700	0.700	0.710	0.680	0.710	4,528,000	3,168,840	0.6998	0.546	0.546	0.554	0.531	0.554	5,801,256	0.5462	1.45%
2019-08-29	0	0.690	0.690	0.700	0.680	0.700	1,588,000	1,106,420	0.6967	0.539	0.539	0.546	0.531	0.546	2,034,540	0.5438	-1.43%
2019-08-28	0	0.700	0.690	0.700	0.680	0.710	210,000	146,200	0.6962	0.546	0.539	0.546	0.531	0.554	269,051	0.5434	0.00%
2019-08-27	0	0.700	0.700	0.710	0.680	0.710	2,769,548	1,935,798	0.6990	0.546	0.546	0.554	0.531	0.554	3,548,334	0.5456	1.45%
2019-08-26	0	0.690	0.690	0.700	0.650	0.720	3,726,000	2,513,160	0.6745	0.539	0.539	0.546	0.507	0.562	4,773,737	0.5265	0.00%
2019-08-23	0	0.690	0.690	0.700	0.690	0.700	142,000	99,160	0.6983	0.539	0.539	0.546	0.539	0.546	181,930	0.5450	-4.17%
2019-08-22	0	0.720	0.690	0.720	0.680	0.720	704,000	493,640	0.7012	0.562	0.539	0.562	0.531	0.562	901,962	0.5473	2.86%
2019-08-21	0	0.700	0.690	0.700	0.680	0.700	312,000	216,160	0.6928	0.546	0.539	0.546	0.531	0.546	399,733	0.5408	1.45%
2019-08-20	0	0.690	0.680	0.700	0.680	0.710	562,000	390,640	0.6951	0.539	0.531	0.546	0.531	0.554	720,032	0.5425	0.00%
2019-08-19	0	0.690	0.690	0.710	0.680	0.710	894,000	623,720	0.6977	0.539	0.539	0.554	0.531	0.554	1,145,389	0.5445	0.00%
2019-08-16	0	0.690	0.680	0.690	0.670	0.690	202,000	137,640	0.6814	0.539	0.531	0.539	0.523	0.539	258,802	0.5318	-1.43%
2019-08-15	0	0.700	0.680	0.700	0.630	0.700	1,274,000	861,400	0.6761	0.546	0.531	0.546	0.492	0.546	1,632,244	0.5277	2.94%
2019-08-14	0	0.680	0.660	0.680	0.660	0.690	542,250	365,200	0.6735	0.531	0.515	0.531	0.515	0.539	694,729	0.5257	3.03%
2019-08-13	0	0.660	0.660	0.670	0.650	0.700	2,550,000	1,713,460	0.6719	0.515	0.515	0.523	0.507	0.546	3,267,050	0.5245	-1.49%
2019-08-12	0	0.670	0.660	0.680	0.660	0.670	446,000	297,080	0.6661	0.523	0.515	0.531	0.515	0.523	571,413	0.5199	-1.47%
2019-08-09	0	0.680	0.660	0.680	0.660	0.680	365,300	244,932	0.6705	0.531	0.515	0.531	0.515	0.531	468,021	0.5233	0.00%
2019-08-08	0	0.680	0.660	0.680	0.660	0.680	478,000	322,400	0.6745	0.531	0.515	0.531	0.515	0.531	612,412	0.5264	1.49%
2019-08-07	0	0.670	0.670	0.680	0.660	0.680	308,000	207,000	0.6721	0.523	0.523	0.531	0.515	0.531	394,608	0.5246	0.00%
2019-08-06	0	0.670	0.670	0.680	0.650	0.680	1,518,000	1,011,760	0.6665	0.523	0.523	0.531	0.507	0.531	1,944,856	0.5202	-1.47%
2019-08-05	0	0.680	0.680	0.690	0.670	0.690	1,112,000	759,660	0.6831	0.531	0.531	0.539	0.523	0.539	1,424,690	0.5332	-1.45%
2019-08-02	0	0.690	0.690	0.710	0.680	0.720	796,000	554,680	0.6968	0.539	0.539	0.554	0.531	0.562	1,019,832	0.5439	-2.82%
2019-08-01	0	0.710	0.710	0.720	0.690	0.720	1,690,000	1,190,520	0.7044	0.554	0.554	0.562	0.539	0.562	2,165,222	0.5498	0.00%
2019-07-31	0	0.710	0.710	0.720	0.710	0.710	10,000	7,100	0.7100	0.554	0.554	0.562	0.554	0.554	12,812	0.5542	0.00%
2019-07-30	0	0.710	0.710	0.720	0.710	0.730	1,164,000	839,260	0.7210	0.554	0.554	0.562	0.554	0.570	1,491,312	0.5628	1.43%
2019-07-29	0	0.700	0.700	0.720	0.700	0.720	438,000	309,640	0.7069	0.546	0.546	0.562	0.546	0.562	561,164	0.5518	-2.78%
2019-07-26	0	0.720	0.720	0.730	0.710	0.760	2,404,000	1,756,460	0.7306	0.562	0.562	0.570	0.554	0.593	3,079,996	0.5703	1.41%
2019-07-25	0	0.710	0.710	0.730	0.700	0.720	537,250	383,990	0.7147	0.554	0.554	0.570	0.546	0.562	688,323	0.5579	1.43%
2019-07-24	0	0.700	0.700	0.710	0.680	0.710	770,000	529,880	0.6882	0.546	0.546	0.554	0.531	0.554	986,521	0.5371	2.94%
2019-07-23	0	0.680	0.680	0.690	0.680	0.700	656,000	454,860	0.6934	0.531	0.531	0.539	0.531	0.546	840,465	0.5412	-2.86%
2019-07-22	0	0.700	0.700	0.710	0.680	0.710	1,322,000	922,380	0.6977	0.546	0.546	0.554	0.531	0.554	1,693,741	0.5446	1.45%
2019-07-19	0	0.690	0.690	0.700	0.690	0.710	386,000	270,540	0.7009	0.539	0.539	0.546	0.539	0.554	494,542	0.5471	-1.43%
2019-07-18	0	0.700	0.700	0.710	0.690	0.710	512,000	362,780	0.7086	0.546	0.546	0.554	0.539	0.554	655,972	0.5530	0.00%
2019-07-17	0	0.700	0.700	0.710	0.670	0.740	1,086,000	756,780	0.6969	0.546	0.546	0.554	0.523	0.578	1,391,379	0.5439	1.45%
2019-07-16	0	0.690	0.690	0.700	0.690	0.720	246,000	170,120	0.6915	0.539	0.539	0.546	0.539	0.562	315,174	0.5398	0.00%
2019-07-15	0	0.690	0.690	0.700	0.680	0.730	768,000	534,200	0.6956	0.539	0.539	0.546	0.531	0.570	983,959	0.5429	-4.17%
2019-07-12	0	0.720	0.710	0.720	0.670	0.740	4,290,500	3,090,255	0.7203	0.562	0.554	0.562	0.523	0.578	5,496,972	0.5622	7.46%
2019-07-11	0	0.670	0.690	0.700	0.670	0.700	996,000	672,900	0.6756	0.523	0.539	0.546	0.523	0.546	1,276,071	0.5273	-1.47%
2019-07-10	0	0.680	0.680	0.690	0.670	0.690	214,000	145,520	0.6800	0.531	0.531	0.539	0.523	0.539	274,176	0.5308	0.00%
2019-07-09	0	0.680	0.680	0.690	0.670	0.680	258,000	175,260	0.6793	0.531	0.531	0.539	0.523	0.531	330,549	0.5302	0.00%
2019-07-08	0	0.680	0.680	0.700	0.660	0.700	390,000	264,820	0.6790	0.531	0.531	0.546	0.515	0.546	499,667	0.5300	1.49%
2019-07-05	0	0.690	0.690	0.710	0.680	0.700	808,000	560,780	0.6940	0.523	0.523	0.538	0.515	0.531	1,066,108	0.5260	-1.43%
2019-07-04	0	0.700	0.690	0.700	0.680	0.710	630,000	437,980	0.6952	0.531	0.523	0.531	0.515	0.538	831,248	0.5269	0.00%
2019-07-03	0	0.700	0.700	0.710	0.700	0.720	480,000	338,780	0.7058	0.531	0.531	0.538	0.531	0.546	633,332	0.5349	-2.78%
2019-07-02	0	0.720	0.720	0.730	0.700	0.730	594,000	425,320	0.7160	0.546	0.546	0.553	0.531	0.553	783,748	0.5427	2.86%
2019-06-28	0	0.700	0.690	0.700	0.690	0.700	108,001	75,420	0.6983	0.531	0.523	0.531	0.523	0.531	142,501	0.5293	0.00%
2019-06-27	0	0.700	0.700	0.720	0.690	0.710	270,000	188,880	0.6996	0.531	0.531	0.546	0.523	0.538	356,249	0.5302	1.45%
2019-06-26	0	0.690	0.680	0.700	0.670	0.690	120,000	82,380	0.6865	0.523	0.515	0.531	0.508	0.523	158,333	0.5203	1.47%
2019-06-25	0	0.680	0.680	0.690	0.680	0.690	320,000	219,720	0.6866	0.515	0.515	0.523	0.515	0.523	422,221	0.5204	-1.45%
2019-06-24	0	0.690	0.690	0.700	0.690	0.700	166,000	114,920	0.6923	0.523	0.523	0.531	0.523	0.531	219,027	0.5247	-1.43%
2019-06-21	0	0.700	0.700	0.710	0.700	0.720	294,000	206,880	0.7037	0.531	0.531	0.538	0.531	0.546	387,916	0.5333	0.00%
2019-06-20	0	0.700	0.700	0.710	0.700	0.730	698,000	496,120	0.7108	0.531	0.531	0.538	0.531	0.553	920,970	0.5387	0.00%
2019-06-19	0	0.700	0.700	0.710	0.690	0.730	902,000	638,100	0.7074	0.531	0.531	0.538	0.523	0.553	1,190,136	0.5362	-1.41%
2019-06-18	0	0.710	0.710	0.740	0.690	0.740	386,000	280,440	0.7265	0.538	0.538	0.561	0.523	0.561	509,304	0.5506	2.90%
2019-06-17	0	0.690	0.690	0.710	0.690	0.710	178,000	123,560	0.6942	0.523	0.523	0.538	0.523	0.538	234,860	0.5261	-1.43%
2019-06-14	0	0.700	0.700	0.710	0.690	0.730	179,000	127,240	0.7108	0.531	0.531	0.538	0.523	0.553	236,180	0.5387	0.00%
2019-06-13	0	0.700	0.700	0.720	0.690	0.710	330,000	231,600	0.7018	0.531	0.531	0.546	0.523	0.538	435,415	0.5319	0.00%
2019-06-12	0	0.700	0.700	0.710	0.700	0.720	610,000	432,460	0.7090	0.531	0.531	0.538	0.531	0.546	804,859	0.5373	-1.41%
2019-06-11	0	0.710	0.710	0.720	0.700	0.710	262,000	183,960	0.7021	0.538	0.538	0.546	0.531	0.538	345,693	0.5321	1.43%
2019-06-10	0	0.700	0.700	0.710	0.690	0.720	250,000	176,840	0.7074	0.531	0.531	0.538	0.523	0.546	329,860	0.5361	0.00%
2019-06-06	0	0.700	0.690	0.700	0.690	0.710	248,000	172,240	0.6945	0.531	0.523	0.531	0.523	0.538	327,221	0.5264	1.45%
2019-06-05	0	0.690	0.690	0.700	0.690	0.710	104,000	72,920	0.7012	0.523	0.523	0.531	0.523	0.538	137,222	0.5314	0.00%
2019-06-04	0	0.690	0.680	0.700	0.680	0.700	562,000	385,760	0.6864	0.523	0.515	0.531	0.515	0.531	741,526	0.5202	0.00%
2019-06-03	0	0.690	0.690	0.700	0.690	0.720	286,000	198,000	0.6923	0.523	0.523	0.531	0.523	0.546	377,360	0.5247	0.00%
2019-05-31	0	0.690	0.690	0.720	0.680	0.720	880,000	610,980	0.6943	0.523	0.523	0.546	0.515	0.546	1,161,108	0.5262	-1.43%
2019-05-30	0	0.700	0.700	0.720	0.700	0.730	446,000	317,600	0.7121	0.531	0.531	0.546	0.531	0.553	588,471	0.5397	0.00%
2019-05-29	0	0.700	0.700	0.710	0.690	0.730	3,222,000	2,265,420	0.7031	0.531	0.531	0.538	0.523	0.553	4,251,238	0.5329	-4.11%
2019-05-28	0	0.730	0.730	0.750	0.720	0.780	1,358,000	1,028,140	0.7571	0.553	0.553	0.568	0.546	0.591	1,791,801	0.5738	-2.67%
2019-05-27	0	0.750	0.750	0.770	0.720	0.790	1,184,000	912,700	0.7709	0.568	0.568	0.584	0.546	0.599	1,562,218	0.5842	2.74%
2019-05-24	0	0.730	0.730	0.750	0.730	0.750	640,000	474,580	0.7415	0.553	0.553	0.568	0.553	0.568	844,442	0.5620	0.00%
2019-05-23	0	0.730	0.730	0.740	0.730	0.800	2,722,000	2,147,280	0.7889	0.553	0.553	0.561	0.553	0.606	3,591,518	0.5979	-5.19%
2019-05-22	0	0.770	0.760	0.770	0.720	0.780	3,338,000	2,478,580	0.7425	0.584	0.576	0.584	0.546	0.591	4,404,294	0.5628	10.00%
2019-05-21	0	0.700	0.700	0.720	0.700	0.720	746,000	525,960	0.7050	0.531	0.531	0.546	0.531	0.546	984,303	0.5343	1.45%
2019-05-20	0	0.690	0.690	0.700	0.680	0.740	2,906,000	2,044,480	0.7035	0.523	0.523	0.531	0.515	0.561	3,834,295	0.5332	1.47%
2019-05-17	0	0.680	0.680	0.700	0.670	0.700	611,860	416,950	0.6814	0.515	0.515	0.531	0.508	0.531	807,313	0.5165	0.00%
2019-05-16	0	0.680	0.680	0.700	0.670	0.720	1,934,000	1,346,360	0.6962	0.515	0.515	0.531	0.508	0.546	2,551,799	0.5276	-2.86%
2019-05-15	0	0.700	0.700	0.710	0.700	0.730	188,000	133,700	0.7112	0.531	0.531	0.538	0.531	0.553	248,055	0.5390	0.00%
2019-05-14	0	0.700	0.690	0.700	0.690	0.710	698,000	488,080	0.6993	0.531	0.523	0.531	0.523	0.538	920,970	0.5300	-2.78%
2019-05-10	0	0.720	0.720	0.730	0.690	0.740	860,000	620,540	0.7216	0.546	0.546	0.553	0.523	0.561	1,134,719	0.5469	4.35%
2019-05-09	0	0.690	0.690	0.700	0.680	0.700	1,004,000	692,580	0.6898	0.523	0.523	0.531	0.515	0.531	1,324,719	0.5228	-1.43%
2019-05-08	0	0.700	0.700	0.710	0.700	0.730	700,000	495,140	0.7073	0.531	0.531	0.538	0.531	0.553	923,609	0.5361	-4.11%
2019-05-07	0	0.730	0.730	0.740	0.710	0.740	592,000	434,980	0.7348	0.553	0.553	0.561	0.538	0.561	781,109	0.5569	4.29%
2019-05-06	0	0.700	0.700	0.710	0.690	0.740	1,306,000	927,520	0.7102	0.531	0.531	0.538	0.523	0.561	1,723,190	0.5383	-5.41%
2019-05-03	0	0.740	0.740	0.750	0.740	0.780	700,000	529,840	0.7569	0.561	0.561	0.568	0.561	0.591	923,609	0.5737	0.00%
2019-05-02	0	0.740	0.740	0.760	0.740	0.760	544,000	410,800	0.7551	0.561	0.561	0.576	0.561	0.576	717,776	0.5723	-1.33%
2019-04-30	0	0.750	0.750	0.770	0.750	0.780	320,000	242,580	0.7581	0.568	0.568	0.584	0.568	0.591	422,221	0.5745	-1.32%
2019-04-29	0	0.760	0.760	0.780	0.730	0.790	458,000	343,660	0.7503	0.576	0.576	0.591	0.553	0.599	604,304	0.5687	1.33%
2019-04-26	0	0.750	0.750	0.770	0.750	0.770	612,000	463,500	0.7574	0.568	0.568	0.584	0.568	0.584	807,498	0.5740	-1.32%
2019-04-25	0	0.760	0.760	0.770	0.760	0.780	1,004,000	768,460	0.7654	0.576	0.576	0.584	0.576	0.591	1,324,719	0.5801	-1.30%
2019-04-24	0	0.770	0.770	0.780	0.770	0.780	396,000	306,640	0.7743	0.584	0.584	0.591	0.584	0.591	522,499	0.5869	-1.28%
2019-04-23	0	0.780	0.780	0.790	0.780	0.800	1,594,000	1,252,700	0.7859	0.591	0.591	0.599	0.591	0.606	2,103,189	0.5956	-2.50%
2019-04-18	0	0.800	0.790	0.800	0.780	0.810	562,000	445,360	0.7925	0.606	0.599	0.606	0.591	0.614	741,526	0.6006	-1.23%
2019-04-17	0	0.810	0.790	0.810	0.790	0.820	1,596,000	1,280,780	0.8025	0.614	0.599	0.614	0.599	0.621	2,105,828	0.6082	1.25%
2019-04-16	0	0.800	0.800	0.830	0.800	0.830	852,000	691,680	0.8118	0.606	0.606	0.629	0.606	0.629	1,124,164	0.6153	-1.23%
2019-04-15	0	0.810	0.810	0.820	0.800	0.830	826,000	675,500	0.8178	0.614	0.614	0.621	0.606	0.629	1,089,858	0.6198	1.25%
2019-04-12	0	0.800	0.800	0.810	0.800	0.820	524,000	422,280	0.8059	0.606	0.606	0.614	0.606	0.621	691,387	0.6108	0.00%
2019-04-11	0	0.800	0.790	0.800	0.790	0.820	536,000	429,240	0.8008	0.606	0.599	0.606	0.599	0.621	707,220	0.6069	-1.23%
2019-04-10	0	0.810	0.800	0.810	0.790	0.810	2,058,000	1,651,100	0.8023	0.614	0.606	0.614	0.599	0.614	2,715,409	0.6080	1.25%
2019-04-09	0	0.800	0.800	0.810	0.790	0.820	1,698,000	1,367,400	0.8053	0.606	0.606	0.614	0.599	0.621	2,240,411	0.6103	0.00%
2019-04-08	0	0.800	0.790	0.800	0.790	0.800	686,000	544,000	0.7930	0.606	0.599	0.606	0.599	0.606	905,136	0.6010	1.27%
2019-04-04	0	0.790	0.790	0.800	0.790	0.820	1,018,000	820,560	0.8061	0.599	0.599	0.606	0.599	0.621	1,343,191	0.6109	-2.47%
2019-04-03	0	0.810	0.810	0.820	0.790	0.820	1,303,750	1,048,930	0.8045	0.614	0.614	0.621	0.599	0.621	1,720,221	0.6098	3.85%
2019-04-02	0	0.780	0.780	0.790	0.770	0.790	408,000	319,060	0.7820	0.591	0.591	0.599	0.584	0.599	538,332	0.5927	2.63%
2019-04-01	0	0.760	0.760	0.780	0.760	0.780	1,402,000	1,077,780	0.7687	0.576	0.576	0.591	0.576	0.591	1,849,856	0.5826	-2.56%
2019-03-29	0	0.780	0.780	0.790	0.750	0.800	758,000	593,540	0.7830	0.591	0.591	0.599	0.568	0.606	1,000,136	0.5935	2.63%
2019-03-28	0	0.760	0.760	0.770	0.750	0.780	586,000	451,020	0.7697	0.576	0.576	0.584	0.568	0.591	773,192	0.5833	1.33%
2019-03-27	0	0.750	0.750	0.760	0.730	0.790	1,656,000	1,234,520	0.7455	0.568	0.568	0.576	0.553	0.599	2,184,994	0.5650	0.00%
2019-03-26	0	0.750	0.750	0.760	0.730	0.770	1,190,000	890,180	0.7481	0.568	0.568	0.576	0.553	0.584	1,570,135	0.5669	0.00%
2019-03-25	0	0.750	0.750	0.770	0.740	0.780	746,000	562,630	0.7542	0.568	0.568	0.584	0.561	0.591	984,303	0.5716	-1.32%
2019-03-22	0	0.760	0.760	0.780	0.760	0.810	988,000	768,600	0.7779	0.576	0.576	0.591	0.576	0.614	1,303,608	0.5896	-2.56%
2019-03-21	0	0.780	0.780	0.790	0.760	0.800	2,704,000	2,102,490	0.7775	0.591	0.591	0.599	0.576	0.606	3,567,768	0.5893	-1.27%
2019-03-20	0	0.790	0.790	0.800	0.790	0.830	1,786,000	1,431,000	0.8012	0.599	0.599	0.606	0.599	0.629	2,356,521	0.6073	-4.82%
2019-03-19	0	0.830	0.810	0.830	0.810	0.840	496,000	407,760	0.8221	0.629	0.614	0.629	0.614	0.637	654,443	0.6231	2.47%
2019-03-18	0	0.810	0.810	0.820	0.810	0.830	1,048,250	858,475	0.8190	0.614	0.614	0.621	0.614	0.629	1,383,104	0.6207	-1.22%
2019-03-15	0	0.820	0.810	0.820	0.800	0.840	17,684,500	14,414,300	0.8151	0.621	0.614	0.621	0.606	0.637	23,333,651	0.6177	0.00%
2019-03-14	0	0.820	0.820	0.830	0.820	0.850	1,046,000	861,800	0.8239	0.621	0.621	0.629	0.621	0.644	1,380,135	0.6244	-2.38%
2019-03-13	0	0.840	0.830	0.840	0.820	0.850	1,020,250	849,915	0.8330	0.637	0.629	0.637	0.621	0.644	1,346,160	0.6314	-1.18%
2019-03-12	0	0.850	0.840	0.850	0.830	0.880	2,298,000	1,951,840	0.8494	0.644	0.637	0.644	0.629	0.667	3,032,075	0.6437	0.00%
2019-03-11	0	0.850	0.850	0.860	0.820	0.900	1,452,250	1,263,220	0.8698	0.644	0.644	0.652	0.621	0.682	1,916,158	0.6592	2.41%
2019-03-08	0	0.830	0.830	0.850	0.830	0.880	1,668,000	1,410,140	0.8454	0.629	0.629	0.644	0.629	0.667	2,200,827	0.6407	-1.19%
2019-03-07	0	0.840	0.830	0.850	0.830	0.880	3,340,000	2,814,580	0.8427	0.637	0.629	0.644	0.629	0.667	4,406,932	0.6387	-2.33%
2019-03-06	0	0.860	0.860	0.880	0.860	0.910	1,822,000	1,610,740	0.8841	0.652	0.652	0.667	0.652	0.690	2,404,021	0.6700	-3.37%
2019-03-05	0	0.890	0.890	0.900	0.850	0.910	2,366,000	2,103,980	0.8893	0.675	0.675	0.682	0.644	0.690	3,121,797	0.6740	3.49%
2019-03-04	0	0.860	0.860	0.870	0.850	0.890	1,418,000	1,233,340	0.8698	0.652	0.652	0.659	0.644	0.675	1,870,967	0.6592	0.00%
2019-03-01	0	0.860	0.850	0.870	0.840	0.880	938,100	803,241	0.8562	0.652	0.644	0.659	0.637	0.667	1,237,767	0.6489	0.00%
2019-02-28	0	0.860	0.850	0.860	0.840	0.870	1,010,000	856,240	0.8478	0.652	0.644	0.652	0.637	0.659	1,332,635	0.6425	2.38%
2019-02-27	0	0.840	0.840	0.860	0.820	0.900	2,208,250	1,890,010	0.8559	0.637	0.637	0.652	0.621	0.682	2,913,655	0.6487	-4.55%
2019-02-26	0	0.880	0.880	0.890	0.840	0.900	2,518,000	2,212,060	0.8785	0.667	0.667	0.675	0.637	0.682	3,322,352	0.6658	4.76%
2019-02-25	0	0.840	0.840	0.860	0.840	0.920	7,256,000	6,385,360	0.8800	0.637	0.637	0.652	0.637	0.697	9,573,863	0.6670	-3.45%
2019-02-22	0	0.870	0.860	0.870	0.770	0.870	6,766,000	5,612,160	0.8295	0.659	0.652	0.659	0.584	0.659	8,927,337	0.6286	12.99%
2019-02-21	0	0.770	0.770	0.780	0.730	0.800	4,526,000	3,518,600	0.7774	0.584	0.584	0.591	0.553	0.606	5,971,789	0.5892	2.67%
2019-02-20	0	0.750	0.740	0.750	0.710	0.750	1,046,000	766,840	0.7331	0.568	0.561	0.568	0.538	0.568	1,380,135	0.5556	1.35%
2019-02-19	0	0.740	0.730	0.740	0.730	0.770	1,008,250	753,075	0.7469	0.561	0.553	0.561	0.553	0.584	1,330,326	0.5661	-2.63%
2019-02-18	0	0.760	0.760	0.770	0.740	0.780	3,392,000	2,578,860	0.7603	0.576	0.576	0.584	0.561	0.591	4,475,543	0.5762	5.56%
2019-02-15	0	0.720	0.720	0.730	0.720	0.740	2,206,000	1,603,900	0.7271	0.546	0.546	0.553	0.546	0.561	2,910,686	0.5510	-2.70%
2019-02-14	0	0.740	0.740	0.750	0.730	0.760	1,796,000	1,348,140	0.7506	0.561	0.561	0.568	0.553	0.576	2,369,716	0.5689	0.00%
2019-02-13	0	0.740	0.730	0.740	0.710	0.750	4,226,000	3,079,780	0.7288	0.561	0.553	0.561	0.538	0.568	5,575,957	0.5523	0.00%
2019-02-12	0	0.740	0.730	0.740	0.670	0.760	4,478,000	3,250,420	0.7259	0.561	0.553	0.561	0.508	0.576	5,908,456	0.5501	7.25%
2019-02-11	0	0.690	0.680	0.690	0.680	0.700	506,000	349,340	0.6904	0.523	0.515	0.523	0.515	0.531	667,637	0.5232	0.00%
2019-02-08	0	0.690	0.680	0.690	0.670	0.700	330,000	225,060	0.6820	0.523	0.515	0.523	0.508	0.531	435,415	0.5169	2.99%
2019-02-04	0	0.670	0.670	0.680	0.670	0.700	80,000	53,820	0.6728	0.508	0.508	0.515	0.508	0.531	105,555	0.5099	-1.47%
2019-02-01	0	0.680	0.670	0.680	0.660	0.680	446,000	297,900	0.6679	0.515	0.508	0.515	0.500	0.515	588,471	0.5062	0.00%
2019-01-31	0	0.680	0.670	0.680	0.660	0.700	666,000	451,240	0.6775	0.515	0.508	0.515	0.500	0.531	878,748	0.5135	4.62%
2019-01-30	0	0.650	0.650	0.670	0.650	0.680	500,200	331,443	0.6626	0.493	0.493	0.508	0.493	0.515	659,984	0.5022	-4.41%
2019-01-29	0	0.680	0.660	0.680	0.660	0.680	520,000	346,780	0.6669	0.515	0.500	0.515	0.500	0.515	686,109	0.5054	1.49%
2019-01-28	0	0.670	0.670	0.680	0.670	0.680	964,000	647,080	0.6712	0.508	0.508	0.515	0.508	0.515	1,271,941	0.5087	-1.47%
2019-01-25	0	0.680	0.660	0.680	0.650	0.680	824,000	545,900	0.6625	0.515	0.500	0.515	0.493	0.515	1,087,219	0.5021	3.03%
2019-01-24	0	0.660	0.660	0.670	0.640	0.670	642,000	421,620	0.6567	0.500	0.500	0.508	0.485	0.508	847,081	0.4977	3.13%
2019-01-23	0	0.640	0.640	0.650	0.640	0.660	660,000	427,900	0.6483	0.485	0.485	0.493	0.485	0.500	870,831	0.4914	-1.54%
2019-01-22	0	0.650	0.650	0.660	0.650	0.670	418,000	275,600	0.6593	0.493	0.493	0.500	0.493	0.508	551,526	0.4997	-2.99%
2019-01-21	0	0.670	0.660	0.670	0.650	0.680	498,000	330,360	0.6634	0.508	0.500	0.508	0.493	0.515	657,082	0.5028	1.52%
2019-01-18	0	0.660	0.640	0.660	0.640	0.660	726,000	472,000	0.6501	0.500	0.485	0.500	0.485	0.500	957,914	0.4927	3.13%
2019-01-17	0	0.640	0.640	0.650	0.640	0.660	408,000	263,560	0.6460	0.485	0.485	0.493	0.485	0.500	538,332	0.4896	1.59%
2019-01-16	0	0.630	0.620	0.630	0.620	0.650	502,000	318,280	0.6340	0.477	0.470	0.477	0.470	0.493	662,359	0.4805	0.00%
2019-01-15	0	0.630	0.630	0.640	0.630	0.670	588,000	383,220	0.6517	0.477	0.477	0.485	0.477	0.508	775,831	0.4939	0.00%
2019-01-14	0	0.630	0.630	0.650	0.630	0.680	322,000	206,380	0.6409	0.477	0.477	0.493	0.477	0.515	424,860	0.4858	-4.55%
2019-01-11	0	0.660	0.650	0.660	0.620	0.660	76,000	50,060	0.6587	0.500	0.493	0.500	0.470	0.500	100,278	0.4992	1.54%
2019-01-10	0	0.650	0.640	0.650	0.630	0.660	1,392,000	904,900	0.6501	0.493	0.485	0.493	0.477	0.500	1,836,662	0.4927	0.00%
2019-01-09	0	0.650	0.640	0.650	0.640	0.660	386,000	251,240	0.6509	0.493	0.485	0.493	0.485	0.500	509,304	0.4933	0.00%
2019-01-08	0	0.650	0.650	0.660	0.640	0.660	446,250	287,367	0.6440	0.493	0.493	0.500	0.485	0.500	588,800	0.4881	3.17%
2019-01-07	0	0.630	0.630	0.650	0.620	0.660	858,000	546,460	0.6369	0.477	0.477	0.493	0.470	0.500	1,132,080	0.4827	0.00%
2019-01-04	0	0.630	0.630	0.640	0.610	0.640	1,618,000	1,021,840	0.6315	0.477	0.477	0.485	0.462	0.485	2,134,855	0.4786	0.00%
2019-01-03	0	0.630	0.620	0.630	0.610	0.640	974,000	608,460	0.6247	0.477	0.470	0.477	0.462	0.485	1,285,135	0.4735	0.00%
2019-01-02	0	0.630	0.630	0.640	0.630	0.650	1,374,000	878,360	0.6393	0.477	0.477	0.485	0.477	0.493	1,812,912	0.4845	0.00%
2018-12-31	0	0.630	0.630	0.640	0.630	0.640	44,000	27,880	0.6336	0.477	0.477	0.485	0.477	0.485	58,055	0.4802	0.00%
2018-12-28	0	0.630	0.630	0.640	0.610	0.640	320,000	201,120	0.6285	0.477	0.477	0.485	0.462	0.485	422,221	0.4763	-1.56%
2018-12-27	0	0.640	0.620	0.640	0.600	0.660	1,566,000	990,980	0.6328	0.485	0.470	0.485	0.455	0.500	2,066,244	0.4796	0.00%
2018-12-24	0	0.640	0.630	0.640	0.630	0.660	1,694,000	1,094,160	0.6459	0.485	0.477	0.485	0.477	0.500	2,235,133	0.4895	0.00%
2018-12-21	0	0.640	0.640	0.650	0.640	0.680	1,166,496	778,117	0.6671	0.485	0.485	0.493	0.485	0.515	1,539,122	0.5056	-5.88%
2018-12-20	0	0.680	0.670	0.680	0.660	0.680	400,000	270,540	0.6764	0.515	0.508	0.515	0.500	0.515	527,776	0.5126	0.00%
2018-12-19	0	0.680	0.670	0.680	0.680	0.690	292,000	198,980	0.6814	0.515	0.508	0.515	0.515	0.523	385,277	0.5165	-1.45%
2018-12-18	0	0.690	0.690	0.710	0.680	0.710	490,000	341,860	0.6977	0.523	0.523	0.538	0.515	0.538	646,526	0.5288	-2.82%
2018-12-17	0	0.710	0.680	0.710	0.680	0.720	129,718	89,219	0.6878	0.538	0.515	0.538	0.515	0.546	171,155	0.5213	2.90%
2018-12-14	0	0.690	0.690	0.720	0.690	0.730	750,000	534,040	0.7121	0.523	0.523	0.546	0.523	0.553	989,581	0.5397	-1.43%
2018-12-13	0	0.700	0.700	0.710	0.680	0.710	802,000	562,160	0.7009	0.531	0.531	0.538	0.515	0.538	1,058,192	0.5312	2.94%
2018-12-12	0	0.680	0.670	0.690	0.650	0.690	634,000	421,080	0.6642	0.515	0.508	0.523	0.493	0.523	836,525	0.5034	4.62%
2018-12-11	0	0.650	0.640	0.670	0.640	0.690	1,536,000	1,015,340	0.6610	0.493	0.485	0.508	0.485	0.523	2,026,661	0.5010	-2.99%
2018-12-10	0	0.670	0.670	0.680	0.670	0.690	400,000	269,960	0.6749	0.508	0.508	0.515	0.508	0.523	527,776	0.5115	-2.90%
2018-12-07	0	0.690	0.690	0.700	0.690	0.700	112,000	77,540	0.6923	0.523	0.523	0.531	0.523	0.531	147,777	0.5247	0.00%
2018-12-06	0	0.690	0.690	0.700	0.690	0.710	642,000	451,980	0.7040	0.523	0.523	0.531	0.523	0.538	847,081	0.5336	0.00%
2018-12-05	0	0.690	0.690	0.700	0.690	0.720	928,000	651,080	0.7016	0.523	0.523	0.531	0.523	0.546	1,224,441	0.5317	-4.17%
2018-12-04	0	0.720	0.720	0.730	0.700	0.730	590,904	421,939	0.7141	0.546	0.546	0.553	0.531	0.553	779,663	0.5412	1.41%
2018-12-03	0	0.710	0.710	0.730	0.700	0.740	1,018,000	723,890	0.7111	0.538	0.538	0.553	0.531	0.561	1,343,191	0.5389	1.43%
2018-11-30	0	0.700	0.690	0.710	0.690	0.730	9,244,595	6,504,768	0.7036	0.531	0.523	0.538	0.523	0.553	12,197,696	0.5333	-1.41%
2018-11-29	0	0.710	0.690	0.710	0.670	0.720	2,094,000	1,454,400	0.6946	0.538	0.523	0.538	0.508	0.546	2,762,909	0.5264	0.00%
2018-11-28	0	0.710	0.710	0.730	0.690	0.720	1,919,724	1,368,164	0.7127	0.538	0.538	0.553	0.523	0.546	2,532,962	0.5401	1.43%
2018-11-27	0	0.700	0.700	0.710	0.700	0.770	1,488,279	1,065,618	0.7160	0.531	0.531	0.538	0.531	0.584	1,963,696	0.5427	-2.78%
2018-11-26	0	0.720	0.720	0.730	0.720	0.770	580,000	422,940	0.7292	0.546	0.546	0.553	0.546	0.584	765,276	0.5527	-2.70%
2018-11-23	0	0.740	0.740	0.750	0.740	0.740	128,000	94,720	0.7400	0.561	0.561	0.568	0.561	0.561	168,888	0.5608	-1.33%
2018-11-22	0	0.750	0.730	0.750	0.740	0.750	94,000	69,900	0.7436	0.568	0.553	0.568	0.561	0.568	124,027	0.5636	-1.32%
2018-11-21	0	0.760	0.760	0.770	0.720	0.760	1,238,082	914,900	0.7390	0.576	0.576	0.584	0.546	0.576	1,633,576	0.5601	2.70%
2018-11-20	0	0.740	0.730	0.740	0.740	0.760	502,280	372,832	0.7423	0.561	0.553	0.561	0.561	0.576	662,729	0.5626	-3.90%
2018-11-19	0	0.770	0.760	0.770	0.740	0.780	822,222	622,250	0.7568	0.584	0.576	0.584	0.561	0.591	1,084,873	0.5736	1.32%
2018-11-16	0	0.760	0.750	0.760	0.720	0.800	1,162,405	895,499	0.7704	0.576	0.568	0.576	0.546	0.606	1,533,725	0.5839	7.04%
2018-11-15	0	0.710	0.710	0.740	0.700	0.730	22,000	15,720	0.7145	0.538	0.538	0.561	0.531	0.553	29,028	0.5416	0.00%
2018-11-14	0	0.710	0.710	0.730	0.700	0.720	368,000	261,680	0.7111	0.538	0.538	0.553	0.531	0.546	485,554	0.5389	0.00%
2018-11-13	0	0.710	0.690	0.710	0.680	0.720	196,495	137,851	0.7015	0.538	0.523	0.538	0.515	0.546	259,264	0.5317	0.00%
2018-11-12	0	0.710	0.710	0.740	0.710	0.710	4,000	2,840	0.7100	0.538	0.538	0.561	0.538	0.538	5,278	0.5381	-2.74%
2018-11-09	0	0.730	0.720	0.740	0.720	0.730	160,750	116,625	0.7255	0.553	0.546	0.561	0.546	0.553	212,100	0.5499	-2.67%
2018-11-08	0	0.750	0.720	0.750	0.710	0.750	930,000	676,880	0.7278	0.568	0.546	0.568	0.538	0.568	1,227,080	0.5516	4.17%
2018-11-07	0	0.720	0.720	0.730	0.710	0.780	448,000	326,680	0.7292	0.546	0.546	0.553	0.538	0.591	591,109	0.5527	0.00%
2018-11-06	0	0.720	0.720	0.730	0.700	0.750	220,000	154,780	0.7035	0.546	0.546	0.553	0.531	0.568	290,277	0.5332	0.00%
2018-11-05	0	0.720	0.700	0.740	0.690	0.720	391,768	277,975	0.7095	0.546	0.531	0.561	0.523	0.546	516,915	0.5378	-1.37%
2018-11-02	0	0.730	0.730	0.740	0.690	0.750	1,808,000	1,330,240	0.7358	0.553	0.553	0.561	0.523	0.568	2,385,549	0.5576	2.82%
2018-11-01	0	0.710	0.700	0.720	0.690	0.720	292,661	205,469	0.7021	0.538	0.531	0.546	0.523	0.546	386,149	0.5321	2.90%
2018-10-31	0	0.690	0.680	0.700	0.650	0.720	1,302,000	907,260	0.6968	0.523	0.515	0.531	0.493	0.546	1,717,912	0.5281	6.15%
2018-10-30	0	0.650	0.650	0.660	0.650	0.660	80,000	52,400	0.6550	0.493	0.493	0.500	0.493	0.500	105,555	0.4964	-1.52%
2018-10-29	0	0.660	0.640	0.670	0.630	0.670	848,000	552,620	0.6517	0.500	0.485	0.508	0.477	0.508	1,118,886	0.4939	-1.49%
2018-10-26	0	0.670	0.660	0.670	0.660	0.690	100,000	66,960	0.6696	0.508	0.500	0.508	0.500	0.523	131,944	0.5075	1.52%
2018-10-25	0	0.660	0.660	0.680	0.640	0.680	896,000	585,140	0.6531	0.500	0.500	0.515	0.485	0.515	1,182,219	0.4950	-1.49%
2018-10-24	0	0.670	0.650	0.670	0.650	0.680	638,000	422,560	0.6623	0.508	0.493	0.508	0.493	0.515	841,803	0.5020	0.00%
2018-10-23	0	0.670	0.670	0.690	0.670	0.690	176,000	119,360	0.6782	0.508	0.508	0.523	0.508	0.523	232,222	0.5140	-2.90%
2018-10-22	0	0.690	0.690	0.700	0.670	0.710	1,318,000	915,620	0.6947	0.523	0.523	0.531	0.508	0.538	1,739,023	0.5265	2.99%
2018-10-19	0	0.670	0.660	0.700	0.660	0.710	5,353,496	3,617,732	0.6758	0.508	0.500	0.531	0.500	0.538	7,063,621	0.5122	-2.90%
2018-10-18	0	0.690	0.680	0.690	0.650	0.710	667,744	458,320	0.6864	0.523	0.515	0.523	0.493	0.538	881,049	0.5202	1.47%
2018-10-16	0	0.680	0.680	0.690	0.680	0.710	36,000	25,020	0.6950	0.515	0.515	0.523	0.515	0.538	47,500	0.5267	0.00%
2018-10-15	0	0.680	0.670	0.720	0.660	0.720	1,090,097	761,349	0.6984	0.515	0.508	0.546	0.500	0.546	1,438,318	0.5293	0.00%
2018-10-12	0	0.680	0.680	0.690	0.660	0.700	1,000,000	680,660	0.6807	0.515	0.515	0.523	0.500	0.531	1,319,441	0.5159	0.00%
2018-10-11	0	0.680	0.670	0.680	0.670	0.730	2,237,750	1,561,085	0.6976	0.515	0.508	0.515	0.508	0.553	2,952,579	0.5287	-6.85%
2018-10-10	0	0.730	0.730	0.740	0.730	0.730	126,006	91,984	0.7300	0.553	0.553	0.561	0.553	0.553	166,257	0.5533	0.00%
2018-10-09	0	0.730	0.730	0.740	0.730	0.750	859,724	631,529	0.7346	0.553	0.553	0.561	0.553	0.568	1,134,355	0.5567	-1.35%
2018-10-08	0	0.740	0.730	0.750	0.720	0.770	1,928,000	1,412,400	0.7326	0.561	0.553	0.568	0.546	0.584	2,543,882	0.5552	-1.33%
2018-10-05	0	0.750	0.750	0.770	0.740	0.760	394,000	294,080	0.7464	0.568	0.568	0.584	0.561	0.576	519,860	0.5657	-1.32%
2018-10-04	0	0.760	0.750	0.760	0.750	0.760	874,000	662,100	0.7576	0.576	0.568	0.576	0.568	0.576	1,153,191	0.5741	-2.56%
2018-10-03	0	0.780	0.770	0.800	0.770	0.780	636,000	490,060	0.7705	0.591	0.584	0.606	0.584	0.591	839,164	0.5840	0.00%
2018-10-02	0	0.780	0.770	0.800	0.780	0.810	244,000	194,220	0.7960	0.591	0.584	0.606	0.591	0.614	321,944	0.6033	-2.50%
2018-09-28	0	0.800	0.800	0.820	0.750	0.810	1,652,000	1,307,760	0.7916	0.606	0.606	0.621	0.568	0.614	2,179,716	0.6000	0.00%
2018-09-27	0	0.800	0.780	0.800	0.790	0.820	706,500	564,160	0.7985	0.606	0.591	0.606	0.599	0.621	932,185	0.6052	-1.23%
2018-09-26	0	0.810	0.800	0.810	0.780	0.810	778,000	618,480	0.7950	0.614	0.606	0.614	0.591	0.614	1,026,525	0.6025	3.85%
2018-09-24	0	0.780	0.780	0.800	0.780	0.810	506,000	404,820	0.8000	0.591	0.591	0.606	0.591	0.614	667,637	0.6063	0.00%
2018-09-21	0	0.780	0.780	0.790	0.730	0.780	2,800,000	2,111,760	0.7542	0.591	0.591	0.599	0.553	0.591	3,694,434	0.5716	5.41%
2018-09-20	0	0.740	0.740	0.750	0.730	0.750	1,238,666	915,952	0.7395	0.561	0.561	0.568	0.553	0.568	1,634,347	0.5604	-1.33%
2018-09-19	0	0.750	0.750	0.770	0.730	0.790	1,140,000	863,260	0.7572	0.568	0.568	0.584	0.553	0.599	1,504,163	0.5739	0.00%
2018-09-18	0	0.750	0.740	0.750	0.730	0.770	1,020,000	765,040	0.7500	0.568	0.561	0.568	0.553	0.584	1,345,830	0.5685	-1.32%
2018-09-17	0	0.760	0.760	0.770	0.750	0.770	166,000	127,460	0.7678	0.576	0.576	0.584	0.568	0.584	219,027	0.5819	-1.30%
2018-09-14	0	0.770	0.770	0.780	0.750	0.790	226,000	171,720	0.7598	0.584	0.584	0.591	0.568	0.599	298,194	0.5759	2.67%
2018-09-13	0	0.750	0.750	0.770	0.740	0.770	302,000	226,100	0.7487	0.568	0.568	0.584	0.561	0.584	398,471	0.5674	-1.32%
2018-09-12	0	0.760	0.740	0.770	0.730	0.760	802,250	597,595	0.7449	0.576	0.561	0.584	0.553	0.576	1,058,521	0.5646	1.33%
2018-09-11	0	0.750	0.750	0.760	0.740	0.760	604,000	453,220	0.7504	0.568	0.568	0.576	0.561	0.576	796,942	0.5687	-1.32%
2018-09-10	0	0.760	0.760	0.780	0.760	0.790	338,000	263,600	0.7799	0.576	0.576	0.591	0.576	0.599	445,971	0.5911	-2.56%
2018-09-07	0	0.780	0.760	0.790	0.750	0.790	432,886	330,053	0.7624	0.591	0.576	0.599	0.568	0.599	571,167	0.5779	1.30%
2018-09-06	0	0.770	0.760	0.770	0.760	0.770	798,000	610,060	0.7645	0.584	0.576	0.584	0.576	0.584	1,052,914	0.5794	1.32%
2018-09-05	0	0.760	0.760	0.780	0.760	0.790	918,000	707,700	0.7709	0.576	0.576	0.591	0.576	0.599	1,211,247	0.5843	-3.80%
2018-09-04	0	0.790	0.790	0.800	0.760	0.790	352,000	272,760	0.7749	0.599	0.599	0.606	0.576	0.599	464,443	0.5873	2.60%
2018-09-03	0	0.770	0.770	0.790	0.770	0.820	238,884	186,427	0.7804	0.584	0.584	0.599	0.584	0.621	315,193	0.5915	-2.53%
2018-08-31	0	0.790	0.770	0.790	0.760	0.800	1,212,000	948,840	0.7829	0.599	0.584	0.599	0.576	0.606	1,599,162	0.5933	3.95%
2018-08-30	0	0.760	0.760	0.790	0.760	0.780	405,442	312,288	0.7702	0.576	0.576	0.599	0.576	0.591	534,957	0.5838	-3.80%
2018-08-29	0	0.790	0.780	0.790	0.760	0.800	544,500	423,090	0.7770	0.599	0.591	0.599	0.576	0.606	718,436	0.5889	2.60%
2018-08-28	0	0.770	0.770	0.790	0.760	0.790	726,000	560,160	0.7716	0.584	0.584	0.599	0.576	0.599	957,914	0.5848	-2.53%
2018-08-27	0	0.790	0.790	0.800	0.780	0.810	508,000	402,240	0.7918	0.599	0.599	0.606	0.591	0.614	670,276	0.6001	-1.25%
2018-08-24	0	0.800	0.790	0.800	0.790	0.800	284,886	226,957	0.7967	0.606	0.599	0.606	0.599	0.606	375,890	0.6038	-1.23%
2018-08-23	0	0.810	0.790	0.810	0.770	0.810	1,610,000	1,279,640	0.7948	0.614	0.599	0.614	0.584	0.614	2,124,300	0.6024	5.19%
2018-08-22	0	0.770	0.770	0.790	0.770	0.810	660,000	520,920	0.7893	0.584	0.584	0.599	0.584	0.614	870,831	0.5982	-2.53%
2018-08-21	0	0.790	0.780	0.790	0.740	0.790	556,000	428,660	0.7710	0.599	0.591	0.599	0.561	0.599	733,609	0.5843	5.33%
2018-08-20	0	0.750	0.750	0.780	0.750	0.780	364,000	276,880	0.7607	0.568	0.568	0.591	0.568	0.591	480,276	0.5765	0.00%
2018-08-17	0	0.750	0.740	0.750	0.740	0.770	526,000	397,360	0.7554	0.568	0.561	0.568	0.561	0.584	694,026	0.5725	-1.32%
2018-08-16	0	0.760	0.760	0.770	0.730	0.780	1,046,000	793,580	0.7587	0.576	0.576	0.584	0.553	0.591	1,380,135	0.5750	-1.30%
2018-08-15	0	0.770	0.740	0.770	0.740	0.800	844,000	642,420	0.7612	0.584	0.561	0.584	0.561	0.606	1,113,608	0.5769	-1.28%
2018-08-14	0	0.780	0.770	0.780	0.720	0.830	1,006,000	791,440	0.7867	0.591	0.584	0.591	0.546	0.629	1,327,357	0.5963	-6.02%
2018-08-13	0	0.830	0.820	0.830	0.810	0.830	148,000	121,640	0.8219	0.629	0.621	0.629	0.614	0.629	195,277	0.6229	-1.19%
2018-08-10	0	0.840	0.840	0.850	0.830	0.850	402,000	339,160	0.8437	0.637	0.637	0.644	0.629	0.644	530,415	0.6394	1.20%
2018-08-09	0	0.830	0.830	0.850	0.820	0.850	94,000	78,020	0.8300	0.629	0.629	0.644	0.621	0.644	124,027	0.6291	0.00%
2018-08-08	0	0.830	0.820	0.830	0.820	0.860	204,000	168,580	0.8264	0.629	0.621	0.629	0.621	0.652	269,166	0.6263	2.47%
2018-08-07	0	0.810	0.810	0.820	0.790	0.810	394,000	317,140	0.8049	0.614	0.614	0.621	0.599	0.614	519,860	0.6100	0.00%
2018-08-06	0	0.810	0.810	0.820	0.760	0.810	1,006,866	796,169	0.7907	0.614	0.614	0.621	0.576	0.614	1,328,500	0.5993	2.53%
2018-08-03	0	0.790	0.770	0.790	0.750	0.800	594,000	461,240	0.7765	0.599	0.584	0.599	0.568	0.606	783,748	0.5885	-1.25%
2018-08-02	0	0.800	0.780	0.800	0.770	0.820	1,608,000	1,266,680	0.7877	0.606	0.591	0.606	0.584	0.621	2,121,661	0.5970	0.00%
2018-08-01	0	0.800	0.800	0.820	0.800	0.820	1,442,000	1,173,640	0.8139	0.606	0.606	0.621	0.606	0.621	1,902,634	0.6169	0.00%
2018-07-31	0	0.800	0.800	0.810	0.800	0.870	3,408,000	2,760,040	0.8099	0.606	0.606	0.614	0.606	0.659	4,496,654	0.6138	-4.76%
2018-07-30	0	0.840	0.840	0.870	0.840	0.880	684,000	583,440	0.8530	0.637	0.637	0.659	0.637	0.667	902,498	0.6465	-2.33%
2018-07-27	0	0.860	0.850	0.870	0.850	0.870	254,000	219,820	0.8654	0.652	0.644	0.659	0.644	0.659	335,138	0.6559	-1.15%
2018-07-26	0	0.870	0.860	0.870	0.850	0.870	266,000	227,900	0.8568	0.659	0.652	0.659	0.644	0.659	350,971	0.6493	1.16%
2018-07-25	0	0.860	0.850	0.870	0.830	0.880	1,374,000	1,183,180	0.8611	0.652	0.644	0.659	0.629	0.667	1,812,912	0.6526	-2.27%
2018-07-24	0	0.880	0.870	0.880	0.850	0.920	754,000	672,820	0.8923	0.667	0.659	0.667	0.644	0.697	994,858	0.6763	3.53%
2018-07-23	0	0.850	0.850	0.860	0.830	0.870	430,000	362,500	0.8430	0.644	0.644	0.652	0.629	0.659	567,360	0.6389	-2.30%
2018-07-20	0	0.870	0.850	0.880	0.800	0.880	2,106,750	1,801,750	0.8552	0.659	0.644	0.667	0.606	0.667	2,779,732	0.6482	-2.25%
2018-07-19	0	0.890	0.890	0.900	0.890	0.910	316,000	285,240	0.9027	0.675	0.675	0.682	0.675	0.690	416,943	0.6841	-1.11%
2018-07-18	0	0.900	0.880	0.900	0.860	0.910	722,000	640,880	0.8876	0.682	0.667	0.682	0.652	0.690	952,636	0.6727	1.12%
2018-07-17	0	0.890	0.880	0.890	0.860	0.910	1,412,000	1,253,180	0.8875	0.675	0.667	0.675	0.652	0.690	1,863,050	0.6726	-3.26%
2018-07-16	0	0.920	0.910	0.920	0.900	0.930	788,000	720,640	0.9145	0.697	0.690	0.697	0.682	0.705	1,039,719	0.6931	-1.08%
2018-07-13	0	0.930	0.920	0.930	0.910	0.950	1,718,000	1,583,620	0.9218	0.705	0.697	0.705	0.690	0.720	2,266,799	0.6986	-2.11%
2018-07-12	0	0.950	0.940	0.950	0.920	0.970	1,048,000	993,020	0.9475	0.720	0.712	0.720	0.697	0.735	1,382,774	0.7181	2.15%
2018-07-11	0	0.930	0.930	0.940	0.910	0.950	1,368,000	1,268,780	0.9275	0.705	0.705	0.712	0.690	0.720	1,804,995	0.7029	-4.12%
2018-07-10	0	0.970	0.970	0.990	0.960	1.000	2,332,000	2,286,840	0.9806	0.735	0.735	0.750	0.728	0.758	3,076,936	0.7432	-3.96%
2018-07-09	0	1.010	1.000	1.040	0.990	1.010	1,402,250	1,409,062	1.0049	0.765	0.758	0.788	0.750	0.765	1,850,186	0.7616	0.00%
2018-07-06	0	1.040	1.030	1.050	1.000	1.070	2,962,000	3,072,200	1.0372	0.765	0.758	0.773	0.736	0.788	4,024,268	0.7634	-0.95%
2018-07-05	0	1.050	1.050	1.070	1.040	1.100	2,742,000	2,935,840	1.0707	0.773	0.773	0.788	0.765	0.810	3,725,369	0.7881	-6.25%
2018-07-04	0	1.120	1.110	1.150	1.100	1.130	614,000	681,520	1.1100	0.824	0.817	0.846	0.810	0.832	834,200	0.8170	0.00%
2018-07-03	0	1.120	1.110	1.130	1.090	1.150	2,042,000	2,268,960	1.1111	0.824	0.817	0.832	0.802	0.846	2,774,327	0.8178	-2.61%
2018-06-29	0	1.150	1.140	1.150	1.120	1.150	1,690,000	1,918,240	1.1351	0.846	0.839	0.846	0.824	0.846	2,296,088	0.8354	2.68%
2018-06-28	0	1.120	1.120	1.130	1.110	1.140	762,000	858,540	1.1267	0.824	0.824	0.832	0.817	0.839	1,035,278	0.8293	-2.61%
2018-06-27	0	1.150	1.150	1.170	1.140	1.190	1,082,000	1,252,020	1.1571	0.846	0.846	0.861	0.839	0.876	1,470,040	0.8517	-2.54%
2018-06-26	0	1.180	1.180	1.190	1.130	1.190	1,712,000	2,008,360	1.1731	0.869	0.869	0.876	0.832	0.876	2,325,978	0.8634	0.85%
2018-06-25	0	1.170	1.170	1.180	1.160	1.200	2,388,600	2,812,890	1.1776	0.861	0.861	0.869	0.854	0.883	3,245,229	0.8668	0.00%
2018-06-22	0	1.170	1.170	1.190	1.120	1.200	1,750,000	2,046,920	1.1697	0.861	0.861	0.876	0.824	0.883	2,377,606	0.8609	0.86%
2018-06-21	0	1.160	1.140	1.170	1.130	1.210	4,280,000	5,016,420	1.1721	0.854	0.839	0.861	0.832	0.891	5,814,946	0.8627	3.57%
2018-06-20	0	1.120	1.120	1.130	1.060	1.140	2,338,000	2,602,580	1.1132	0.824	0.824	0.832	0.780	0.839	3,176,482	0.8193	2.75%
2018-06-19	0	1.090	1.090	1.100	1.090	1.150	2,878,000	3,208,980	1.1150	0.802	0.802	0.810	0.802	0.846	3,910,143	0.8207	-7.63%
2018-06-15	0	1.180	1.160	1.180	1.150	1.180	1,878,000	2,196,180	1.1694	0.869	0.854	0.869	0.846	0.869	2,551,511	0.8607	-0.84%
2018-06-14	0	1.190	1.180	1.190	1.170	1.190	1,534,000	1,808,260	1.1788	0.876	0.869	0.876	0.861	0.876	2,084,142	0.8676	0.00%
2018-06-13	0	1.190	1.180	1.200	1.180	1.220	3,300,000	3,954,120	1.1982	0.876	0.869	0.883	0.869	0.898	4,483,486	0.8819	0.85%
2018-06-12	0	1.180	1.170	1.180	1.170	1.200	1,942,538	2,285,187	1.1764	0.869	0.861	0.869	0.861	0.883	2,639,195	0.8659	-0.84%
2018-06-11	0	1.190	1.180	1.190	1.180	1.190	986,000	1,167,340	1.1839	0.876	0.869	0.876	0.869	0.876	1,339,611	0.8714	0.00%
2018-06-08	0	1.190	1.180	1.190	1.160	1.190	1,823,425	2,137,278	1.1721	0.876	0.869	0.876	0.854	0.876	2,477,364	0.8627	-0.83%
2018-06-07	0	1.200	1.200	1.210	1.200	1.220	1,122,000	1,349,640	1.2029	0.883	0.883	0.891	0.883	0.898	1,524,385	0.8854	-0.83%
2018-06-06	0	1.210	1.210	1.220	1.160	1.250	1,694,550	2,045,431	1.2071	0.891	0.891	0.898	0.854	0.920	2,302,270	0.8884	1.68%
2018-06-05	0	1.190	1.190	1.200	1.190	1.210	466,000	557,560	1.1965	0.876	0.876	0.883	0.876	0.891	633,123	0.8807	-1.65%
2018-06-04	0	1.210	1.200	1.210	1.200	1.230	497,440	603,409	1.2130	0.891	0.883	0.891	0.883	0.905	675,838	0.8928	-0.82%
2018-06-01	0	1.220	1.210	1.220	1.190	1.240	678,552	819,355	1.2075	0.898	0.891	0.898	0.876	0.913	921,903	0.8888	0.83%
2018-05-31	0	1.210	1.190	1.230	1.180	1.220	1,716,250	2,048,765	1.1937	0.891	0.876	0.905	0.869	0.898	2,331,752	0.8786	2.54%
2018-05-30	0	1.180	1.170	1.180	1.170	1.210	1,640,000	1,945,360	1.1862	0.869	0.861	0.869	0.861	0.891	2,228,157	0.8731	-2.48%
2018-05-29	0	1.210	1.200	1.210	1.190	1.220	392,000	471,980	1.2040	0.891	0.883	0.891	0.876	0.898	532,584	0.8862	-0.82%
2018-05-28	0	1.220	1.200	1.230	1.180	1.240	1,318,000	1,593,940	1.2094	0.898	0.883	0.905	0.869	0.913	1,790,677	0.8901	-0.81%
2018-05-25	0	1.230	1.220	1.230	1.160	1.280	2,474,500	2,978,450	1.2037	0.905	0.898	0.905	0.854	0.942	3,361,935	0.8859	4.24%
2018-05-24	0	1.180	1.170	1.190	1.100	1.200	2,380,000	2,802,540	1.1775	0.869	0.861	0.876	0.810	0.883	3,233,545	0.8667	-1.67%
2018-05-23	0	1.200	1.190	1.200	1.180	1.200	1,172,000	1,390,140	1.1861	0.883	0.876	0.883	0.869	0.883	1,592,317	0.8730	0.84%
2018-05-21	0	1.190	1.190	1.200	1.170	1.210	980,000	1,172,600	1.1965	0.876	0.876	0.883	0.861	0.891	1,331,460	0.8807	-1.65%
2018-05-18	0	1.210	1.200	1.220	1.160	1.230	2,280,000	2,744,200	1.2036	0.891	0.883	0.898	0.854	0.905	3,097,681	0.8859	-1.63%
2018-05-17	0	1.230	1.230	1.240	1.220	1.240	777,500	958,405	1.2327	0.905	0.905	0.913	0.898	0.913	1,056,336	0.9073	-1.60%
2018-05-16	0	1.250	1.240	1.250	1.220	1.250	454,207	558,988	1.2307	0.920	0.913	0.920	0.898	0.920	617,100	0.9058	0.81%
2018-05-15	0	1.240	1.230	1.250	1.230	1.250	798,000	989,440	1.2399	0.913	0.905	0.920	0.905	0.920	1,084,188	0.9126	0.00%
2018-05-14	0	1.240	1.240	1.250	1.240	1.280	1,632,720	2,049,251	1.2551	0.913	0.913	0.920	0.913	0.942	2,218,266	0.9238	-1.59%
2018-05-11	0	1.260	1.240	1.260	1.240	1.300	1,528,000	1,920,980	1.2572	0.927	0.913	0.927	0.913	0.957	2,075,990	0.9253	-1.56%
2018-05-10	0	1.280	1.270	1.290	1.240	1.300	2,288,000	2,917,100	1.2750	0.942	0.935	0.949	0.913	0.957	3,108,550	0.9384	3.23%
2018-05-09	0	1.240	1.240	1.250	1.220	1.280	1,004,000	1,256,620	1.2516	0.913	0.913	0.920	0.898	0.942	1,364,067	0.9212	-0.80%
2018-05-08	0	1.250	1.240	1.260	1.230	1.280	1,226,000	1,535,140	1.2522	0.920	0.913	0.927	0.905	0.942	1,665,683	0.9216	-2.34%
2018-05-07	0	1.280	1.270	1.280	1.250	1.280	700,000	887,280	1.2675	0.942	0.935	0.942	0.920	0.942	951,043	0.9330	2.40%
2018-05-04	0	1.250	1.240	1.250	1.220	1.280	1,686,000	2,129,040	1.2628	0.920	0.913	0.920	0.898	0.942	2,290,654	0.9294	0.81%
2018-05-03	0	1.240	1.230	1.240	1.160	1.240	1,416,000	1,720,960	1.2154	0.913	0.905	0.913	0.854	0.913	1,923,823	0.8946	0.81%
2018-05-02	0	1.230	1.210	1.230	1.210	1.250	1,454,000	1,773,000	1.2194	0.905	0.891	0.905	0.891	0.920	1,975,451	0.8975	-0.81%
2018-04-30	0	1.240	1.240	1.260	1.210	1.250	1,056,000	1,297,620	1.2288	0.913	0.913	0.927	0.891	0.920	1,434,716	0.9044	0.81%
2018-04-27	0	1.230	1.220	1.230	1.210	1.260	1,130,000	1,388,100	1.2284	0.905	0.898	0.905	0.891	0.927	1,535,254	0.9041	-0.81%
2018-04-26	0	1.240	1.230	1.240	1.220	1.300	2,588,000	3,226,140	1.2466	0.913	0.905	0.913	0.898	0.957	3,516,140	0.9175	0.00%
2018-04-25	0	1.240	1.230	1.240	1.230	1.280	2,583,000	3,224,660	1.2484	0.913	0.905	0.913	0.905	0.942	3,509,347	0.9189	-4.62%
2018-04-24	0	1.300	1.280	1.300	1.260	1.330	5,002,000	6,432,020	1.2859	0.957	0.942	0.957	0.927	0.979	6,795,878	0.9465	-1.52%
2018-04-23	0	1.320	1.320	1.330	1.250	1.400	8,676,000	11,658,200	1.3437	0.972	0.972	0.979	0.920	1.030	11,787,493	0.9890	3.94%
2018-04-20	0	1.270	1.260	1.270	1.260	1.350	6,876,500	8,945,325	1.3009	0.935	0.927	0.935	0.927	0.994	9,342,634	0.9575	-1.55%
2018-04-19	0	1.290	1.280	1.290	1.210	1.410	23,726,000	31,459,280	1.3259	0.949	0.942	0.949	0.891	1.038	32,234,906	0.9759	7.50%
2018-04-18	0	1.200	1.170	1.210	1.090	1.230	6,516,000	7,652,680	1.1744	0.883	0.861	0.891	0.802	0.905	8,852,847	0.8644	8.11%
2018-04-17	0	1.110	1.100	1.110	1.100	1.120	356,000	392,600	1.1028	0.817	0.810	0.817	0.810	0.824	483,673	0.8117	0.91%
2018-04-16	0	1.100	1.100	1.130	1.100	1.120	566,000	627,480	1.1086	0.810	0.810	0.832	0.810	0.824	768,986	0.8160	-2.65%
2018-04-13	0	1.130	1.120	1.130	1.120	1.140	598,000	673,040	1.1255	0.832	0.824	0.832	0.824	0.839	812,462	0.8284	0.00%
2018-04-12	0	1.130	1.130	1.150	1.130	1.150	168,000	191,080	1.1374	0.832	0.832	0.846	0.832	0.846	228,250	0.8372	-1.74%
2018-04-11	0	1.150	1.130	1.150	1.120	1.190	1,846,000	2,108,840	1.1424	0.846	0.832	0.846	0.824	0.876	2,508,035	0.8408	-0.86%
2018-04-10	0	1.160	1.150	1.160	1.150	1.160	1,280,000	1,480,680	1.1568	0.854	0.846	0.854	0.846	0.854	1,739,049	0.8514	0.00%
2018-04-09	0	1.160	1.150	1.160	1.140	1.180	1,058,000	1,236,860	1.1691	0.854	0.846	0.854	0.839	0.869	1,437,433	0.8605	0.00%
2018-04-06	0	1.160	1.130	1.160	1.130	1.190	530,000	606,340	1.1440	0.854	0.832	0.854	0.832	0.876	720,075	0.8421	0.00%
2018-04-04	0	1.160	1.160	1.170	1.160	1.200	636,000	754,520	1.1864	0.854	0.854	0.861	0.854	0.883	864,090	0.8732	0.00%
2018-04-03	0	1.160	1.150	1.170	1.120	1.170	1,476,000	1,686,260	1.1425	0.854	0.846	0.861	0.824	0.861	2,005,341	0.8409	0.87%
2018-03-29	0	1.150	1.150	1.160	1.150	1.180	1,102,000	1,278,180	1.1599	0.846	0.846	0.854	0.846	0.869	1,497,213	0.8537	-3.36%
2018-03-28	0	1.190	1.160	1.190	1.170	1.200	1,106,000	1,306,080	1.1809	0.876	0.854	0.876	0.861	0.883	1,502,647	0.8692	-3.25%
2018-03-27	0	1.230	1.220	1.230	1.170	1.230	1,744,000	2,101,120	1.2048	0.905	0.898	0.905	0.861	0.905	2,369,454	0.8868	5.13%
2018-03-26	0	1.170	1.170	1.180	1.140	1.190	804,000	935,220	1.1632	0.861	0.861	0.869	0.839	0.876	1,092,340	0.8562	-0.85%
2018-03-23	0	1.180	1.160	1.180	1.150	1.200	3,214,000	3,761,240	1.1703	0.869	0.854	0.869	0.846	0.883	4,366,644	0.8614	-3.28%
2018-03-22	0	1.220	1.210	1.230	1.200	1.250	1,072,000	1,299,500	1.2122	0.898	0.891	0.905	0.883	0.920	1,456,454	0.8922	-2.40%
2018-03-21	0	1.250	1.230	1.250	1.220	1.280	2,233,750	2,808,435	1.2573	0.920	0.905	0.920	0.898	0.942	3,034,845	0.9254	0.81%
2018-03-20	0	1.240	1.230	1.250	1.180	1.250	1,490,000	1,801,160	1.2088	0.913	0.905	0.920	0.869	0.920	2,024,362	0.8897	2.48%
2018-03-19	0	1.210	1.210	1.220	1.210	1.240	678,000	828,480	1.2219	0.891	0.891	0.898	0.891	0.913	921,153	0.8994	-0.82%
2018-03-16	0	1.220	1.210	1.240	1.210	1.280	1,988,000	2,462,100	1.2385	0.898	0.891	0.913	0.891	0.942	2,700,961	0.9116	-2.40%
2018-03-15	0	1.250	1.250	1.260	1.200	1.260	1,408,000	1,755,240	1.2466	0.920	0.920	0.927	0.883	0.927	1,912,954	0.9176	2.46%
2018-03-14	0	1.220	1.220	1.230	1.200	1.240	404,000	492,260	1.2185	0.898	0.898	0.905	0.883	0.913	548,887	0.8968	0.00%
2018-03-13	0	1.220	1.220	1.240	1.210	1.260	796,000	980,020	1.2312	0.898	0.898	0.913	0.891	0.927	1,081,471	0.9062	-2.40%
2018-03-12	0	1.250	1.250	1.260	1.230	1.280	2,114,000	2,675,820	1.2658	0.920	0.920	0.927	0.905	0.942	2,872,148	0.9316	0.00%
2018-03-09	0	1.250	1.240	1.250	1.200	1.250	1,740,250	2,143,815	1.2319	0.920	0.913	0.920	0.883	0.920	2,364,360	0.9067	1.63%
2018-03-08	0	1.230	1.220	1.230	1.200	1.250	1,680,200	2,056,118	1.2237	0.905	0.898	0.905	0.883	0.920	2,282,774	0.9007	4.24%
2018-03-07	0	1.180	1.170	1.190	1.170	1.220	2,038,000	2,451,580	1.2029	0.869	0.861	0.876	0.861	0.898	2,768,892	0.8854	-2.48%
2018-03-06	0	1.210	1.200	1.230	1.160	1.280	5,232,000	6,414,280	1.2260	0.891	0.883	0.905	0.854	0.942	7,108,363	0.9024	4.31%
2018-03-05	0	1.160	1.140	1.160	1.130	1.160	856,000	979,420	1.1442	0.854	0.839	0.854	0.832	0.854	1,162,989	0.8422	-0.85%
2018-03-02	0	1.170	1.160	1.170	1.130	1.180	1,346,000	1,559,900	1.1589	0.861	0.854	0.861	0.832	0.869	1,828,719	0.8530	-1.68%
2018-03-01	0	1.190	1.170	1.190	1.140	1.190	1,234,000	1,427,160	1.1565	0.876	0.861	0.876	0.839	0.876	1,676,552	0.8512	2.59%
2018-02-28	0	1.160	1.150	1.170	1.140	1.180	1,120,000	1,296,880	1.1579	0.854	0.846	0.861	0.839	0.869	1,521,668	0.8523	-2.52%
2018-02-27	0	1.190	1.170	1.190	1.170	1.220	1,796,000	2,139,260	1.1911	0.876	0.861	0.876	0.861	0.898	2,440,103	0.8767	0.00%
2018-02-26	0	1.190	1.190	1.200	1.160	1.210	4,354,000	5,176,380	1.1889	0.876	0.876	0.883	0.854	0.891	5,915,484	0.8751	0.85%
2018-02-23	0	1.180	1.170	1.190	1.170	1.200	786,000	927,500	1.1800	0.869	0.861	0.876	0.861	0.883	1,067,885	0.8685	-1.67%
2018-02-22	0	1.200	1.170	1.200	1.180	1.220	1,014,000	1,215,220	1.1984	0.883	0.861	0.883	0.869	0.898	1,377,653	0.8821	-0.83%
2018-02-21	0	1.210	1.200	1.210	1.160	1.210	1,284,000	1,520,500	1.1842	0.891	0.883	0.891	0.854	0.891	1,744,484	0.8716	3.42%
2018-02-20	0	1.170	1.170	1.180	1.150	1.180	770,000	897,020	1.1650	0.861	0.861	0.869	0.846	0.869	1,046,147	0.8575	0.00%
2018-02-15	0	1.170	1.160	1.170	1.150	1.180	590,000	686,860	1.1642	0.861	0.854	0.861	0.846	0.869	801,593	0.8569	0.00%
2018-02-14	0	1.170	1.170	1.180	1.130	1.180	834,000	962,280	1.1538	0.861	0.861	0.869	0.832	0.869	1,133,099	0.8492	1.74%
2018-02-13	0	1.150	1.130	1.150	1.110	1.160	1,604,000	1,809,560	1.1282	0.846	0.832	0.846	0.817	0.854	2,179,246	0.8304	3.60%
2018-02-12	0	1.110	1.110	1.130	1.110	1.150	788,000	884,800	1.1228	0.817	0.817	0.832	0.817	0.846	1,070,602	0.8265	-0.89%
2018-02-09	0	1.120	1.110	1.120	1.100	1.150	4,188,000	4,668,940	1.1148	0.824	0.817	0.824	0.810	0.846	5,689,951	0.8206	-5.88%
2018-02-08	0	1.190	1.170	1.190	1.150	1.190	1,622,000	1,897,280	1.1697	0.876	0.861	0.876	0.846	0.876	2,203,701	0.8610	4.39%
2018-02-07	0	1.140	1.140	1.170	1.100	1.240	2,394,000	2,822,960	1.1792	0.839	0.839	0.861	0.810	0.913	3,252,565	0.8679	-5.00%
2018-02-06	0	1.200	1.180	1.200	1.180	1.260	5,165,000	6,221,790	1.2046	0.883	0.869	0.883	0.869	0.927	7,017,335	0.8866	-6.25%
2018-02-05	0	1.280	1.280	1.290	1.260	1.300	1,790,000	2,289,080	1.2788	0.942	0.942	0.949	0.927	0.957	2,431,952	0.9413	-3.76%
2018-02-02	0	1.330	1.320	1.330	1.290	1.330	864,000	1,132,360	1.3106	0.979	0.972	0.979	0.949	0.979	1,173,858	0.9646	2.31%
2018-02-01	0	1.300	1.290	1.320	1.290	1.330	1,034,000	1,346,460	1.3022	0.957	0.949	0.972	0.949	0.979	1,404,826	0.9585	-1.52%
2018-01-31	0	1.320	1.310	1.320	1.280	1.330	2,296,000	2,986,280	1.3006	0.972	0.964	0.972	0.942	0.979	3,119,419	0.9573	-0.75%
2018-01-30	0	1.330	1.310	1.330	1.300	1.330	2,446,000	3,207,880	1.3115	0.979	0.964	0.979	0.957	0.979	3,323,214	0.9653	0.00%
2018-01-29	0	1.330	1.330	1.350	1.300	1.390	3,806,000	5,078,300	1.3343	0.979	0.979	0.994	0.957	1.023	5,170,954	0.9821	-3.62%
2018-01-26	0	1.380	1.380	1.390	1.370	1.410	1,365,000	1,889,970	1.3846	1.016	1.016	1.023	1.008	1.038	1,854,533	1.0191	-2.82%
2018-01-25	0	1.420	1.390	1.420	1.380	1.420	1,316,000	1,854,680	1.4093	1.045	1.023	1.045	1.016	1.045	1,787,960	1.0373	1.43%
2018-01-24	0	1.400	1.400	1.410	1.380	1.420	1,691,250	2,373,215	1.4032	1.030	1.030	1.038	1.016	1.045	2,297,787	1.0328	-1.41%
2018-01-23	0	1.420	1.410	1.420	1.360	1.420	3,716,750	5,188,957	1.3961	1.045	1.038	1.045	1.001	1.045	5,049,696	1.0276	2.90%
2018-01-22	0	1.380	1.380	1.400	1.360	1.390	876,000	1,199,280	1.3690	1.016	1.016	1.030	1.001	1.023	1,190,162	1.0077	1.47%
2018-01-19	0	1.360	1.360	1.370	1.360	1.380	2,342,000	3,198,120	1.3656	1.001	1.001	1.008	1.001	1.016	3,181,916	1.0051	-0.73%
2018-01-18	0	1.370	1.370	1.380	1.370	1.430	2,575,750	3,584,787	1.3917	1.008	1.008	1.016	1.008	1.053	3,499,497	1.0244	-2.84%
2018-01-17	0	1.410	1.400	1.410	1.390	1.420	2,840,000	3,988,460	1.4044	1.038	1.030	1.038	1.023	1.045	3,858,515	1.0337	-1.40%
2018-01-16	0	1.430	1.420	1.430	1.410	1.450	3,012,000	4,319,580	1.4341	1.053	1.045	1.053	1.038	1.067	4,092,200	1.0556	1.42%
2018-01-15	0	1.410	1.400	1.410	1.380	1.470	2,544,000	3,633,760	1.4284	1.038	1.030	1.038	1.016	1.082	3,456,360	1.0513	-2.08%
2018-01-12	0	1.440	1.440	1.450	1.410	1.480	3,566,000	5,126,420	1.4376	1.060	1.060	1.067	1.038	1.089	4,844,882	1.0581	0.70%
2018-01-11	0	1.430	1.430	1.450	1.400	1.500	5,598,000	8,105,260	1.4479	1.053	1.053	1.067	1.030	1.104	7,605,623	1.0657	0.70%
2018-01-10	0	1.420	1.420	1.430	1.420	1.460	2,142,000	3,069,120	1.4328	1.045	1.045	1.053	1.045	1.075	2,910,190	1.0546	-2.07%
2018-01-09	0	1.450	1.450	1.460	1.420	1.510	3,022,000	4,430,860	1.4662	1.067	1.067	1.075	1.045	1.111	4,105,786	1.0792	-2.68%
2018-01-08	0	1.490	1.470	1.490	1.460	1.510	2,529,750	3,755,990	1.4847	1.097	1.082	1.097	1.075	1.111	3,437,000	1.0928	1.36%
2018-01-05	0	1.470	1.470	1.480	1.460	1.560	5,840,000	8,809,340	1.5084	1.082	1.082	1.089	1.075	1.148	7,934,412	1.1103	-3.29%
2018-01-04	0	1.520	1.520	1.530	1.430	1.550	12,778,000	19,188,540	1.5017	1.119	1.119	1.126	1.053	1.141	17,360,602	1.1053	7.80%
2018-01-03	0	1.410	1.400	1.410	1.400	1.430	2,388,000	3,372,480	1.4123	1.038	1.030	1.038	1.030	1.053	3,244,414	1.0395	1.44%
2018-01-02	0	1.390	1.380	1.400	1.360	1.410	1,826,000	2,534,180	1.3878	1.023	1.016	1.030	1.001	1.038	2,480,862	1.0215	1.46%
2017-12-29	0	1.370	1.370	1.390	1.330	1.400	3,666,000	4,999,020	1.3636	1.008	1.008	1.023	0.979	1.030	4,980,745	1.0037	-2.14%
2017-12-28	0	1.400	1.390	1.400	1.310	1.400	3,822,000	5,215,720	1.3647	1.030	1.023	1.030	0.964	1.030	5,192,692	1.0044	5.26%
2017-12-27	0	1.330	1.310	1.330	1.300	1.340	1,592,000	2,097,500	1.3175	0.979	0.964	0.979	0.957	0.986	2,162,942	0.9697	0.00%
2017-12-22	0	1.330	1.320	1.330	1.300	1.340	1,316,000	1,737,020	1.3199	0.979	0.972	0.979	0.957	0.986	1,787,960	0.9715	2.31%
2017-12-21	0	1.300	1.280	1.300	1.260	1.300	1,622,000	2,078,060	1.2812	0.957	0.942	0.957	0.927	0.957	2,203,701	0.9430	2.36%
2017-12-20	0	1.270	1.270	1.280	1.270	1.300	1,106,000	1,418,280	1.2824	0.935	0.935	0.942	0.935	0.957	1,502,647	0.9439	-2.31%
2017-12-19	0	1.300	1.290	1.300	1.270	1.300	1,318,000	1,698,120	1.2884	0.957	0.949	0.957	0.935	0.957	1,790,677	0.9483	1.56%
2017-12-18	0	1.280	1.270	1.280	1.260	1.290	2,042,000	2,606,460	1.2764	0.942	0.935	0.942	0.927	0.949	2,774,327	0.9395	-0.78%
2017-12-15	0	1.290	1.290	1.300	1.280	1.330	1,868,000	2,423,660	1.2975	0.949	0.949	0.957	0.942	0.979	2,537,925	0.9550	-3.01%
2017-12-14	0	1.330	1.310	1.330	1.290	1.330	2,125,500	2,787,780	1.3116	0.979	0.964	0.979	0.949	0.979	2,887,773	0.9654	3.10%
2017-12-13	0	1.290	1.280	1.290	1.280	1.320	2,126,000	2,757,900	1.2972	0.949	0.942	0.949	0.942	0.972	2,888,452	0.9548	2.38%
2017-12-12	0	1.260	1.250	1.260	1.250	1.340	6,413,250	8,180,155	1.2755	0.927	0.920	0.927	0.920	0.986	8,713,248	0.9388	-5.97%
2017-12-11	0	1.340	1.330	1.340	1.330	1.350	2,200,000	2,953,820	1.3426	0.986	0.979	0.986	0.979	0.994	2,988,991	0.9882	0.00%
2017-12-08	0	1.340	1.330	1.340	1.270	1.390	2,534,000	3,419,600	1.3495	0.986	0.979	0.986	0.935	1.023	3,442,774	0.9933	4.69%
2017-12-07	0	1.280	1.270	1.280	1.260	1.300	1,218,000	1,557,120	1.2784	0.942	0.935	0.942	0.927	0.957	1,654,814	0.9410	-1.54%
2017-12-06	0	1.300	1.290	1.300	1.280	1.370	7,122,000	9,254,080	1.2994	0.957	0.949	0.957	0.942	1.008	9,676,178	0.9564	-4.41%
2017-12-05	0	1.360	1.360	1.380	1.360	1.400	1,932,000	2,657,200	1.3754	1.001	1.001	1.016	1.001	1.030	2,624,877	1.0123	-2.86%
2017-12-04	0	1.400	1.390	1.400	1.380	1.410	1,714,000	2,393,740	1.3966	1.030	1.023	1.030	1.016	1.038	2,328,696	1.0279	-0.71%
2017-12-01	0	1.410	1.400	1.410	1.400	1.430	1,242,000	1,757,440	1.4150	1.038	1.030	1.038	1.030	1.053	1,687,421	1.0415	0.00%
2017-11-30	0	1.410	1.390	1.410	1.370	1.420	3,576,250	4,973,455	1.3907	1.038	1.023	1.038	1.008	1.045	4,858,808	1.0236	-1.40%
2017-11-29	0	1.430	1.420	1.430	1.410	1.440	1,704,000	2,421,080	1.4208	1.053	1.045	1.053	1.038	1.060	2,315,109	1.0458	0.70%
2017-11-28	0	1.420	1.420	1.440	1.400	1.440	3,073,250	4,352,805	1.4164	1.045	1.045	1.060	1.030	1.060	4,175,416	1.0425	-1.39%
2017-11-27	0	1.440	1.420	1.440	1.400	1.520	3,286,000	4,754,960	1.4470	1.060	1.045	1.060	1.030	1.119	4,464,465	1.0651	-4.00%
2017-11-24	0	1.500	1.480	1.500	1.480	1.530	1,244,000	1,862,180	1.4969	1.104	1.089	1.104	1.089	1.126	1,690,138	1.1018	-0.66%
2017-11-23	0	1.510	1.490	1.510	1.490	1.530	5,212,000	7,855,340	1.5072	1.111	1.097	1.111	1.097	1.126	7,081,191	1.1093	2.03%
2017-11-22	0	1.480	1.470	1.480	1.450	1.560	11,083,000	16,698,140	1.5066	1.089	1.082	1.089	1.067	1.148	15,057,720	1.1089	-0.67%
2017-11-21	0	1.490	1.470	1.490	1.460	1.500	3,821,200	5,639,208	1.4758	1.097	1.082	1.097	1.075	1.104	5,191,605	1.0862	-0.67%
2017-11-20	0	1.500	1.490	1.500	1.450	1.520	4,840,800	7,147,860	1.4766	1.104	1.097	1.104	1.067	1.119	6,576,867	1.0868	0.00%
2017-11-17	0	1.500	1.480	1.500	1.480	1.600	8,050,000	12,353,800	1.5346	1.104	1.089	1.104	1.089	1.178	10,936,989	1.1295	-1.96%
2017-11-16	0	1.530	1.530	1.550	1.520	1.600	5,930,000	9,236,740	1.5576	1.126	1.126	1.141	1.119	1.178	8,056,689	1.1465	-3.16%
2017-11-15	0	1.580	1.560	1.580	1.560	1.640	10,188,000	16,300,680	1.6000	1.163	1.148	1.163	1.148	1.207	13,841,744	1.1776	-5.39%
2017-11-14	0	1.670	1.650	1.670	1.650	1.720	6,626,000	11,084,620	1.6729	1.229	1.214	1.229	1.214	1.266	9,002,297	1.2313	-2.91%
2017-11-13	0	1.720	1.700	1.720	1.680	1.750	6,862,000	11,748,060	1.7120	1.266	1.251	1.266	1.237	1.288	9,322,934	1.2601	-0.58%
2017-11-10	0	1.730	1.720	1.730	1.620	1.770	12,850,000	22,031,860	1.7145	1.273	1.266	1.273	1.192	1.303	17,458,423	1.2620	4.22%
2017-11-09	0	1.660	1.650	1.660	1.640	1.690	6,278,000	10,393,980	1.6556	1.222	1.214	1.222	1.207	1.244	8,529,493	1.2186	-0.60%
2017-11-08	0	1.670	1.670	1.680	1.650	1.760	11,389,000	19,377,340	1.7014	1.229	1.229	1.237	1.214	1.295	15,473,462	1.2523	-1.76%
2017-11-07	0	1.700	1.700	1.710	1.690	1.790	12,136,000	20,916,980	1.7235	1.251	1.251	1.259	1.244	1.318	16,488,360	1.2686	-3.95%
2017-11-06	0	1.770	1.740	1.770	1.660	1.810	38,520,750	66,951,182	1.7381	1.303	1.281	1.303	1.222	1.332	52,335,529	1.2793	5.99%
2017-11-03	0	1.670	1.670	1.680	1.460	1.670	36,270,750	58,031,012	1.5999	1.229	1.229	1.237	1.075	1.229	49,278,607	1.1776	14.38%
2017-11-02	0	1.460	1.460	1.470	1.450	1.600	14,264,000	21,983,240	1.5412	1.075	1.075	1.082	1.067	1.178	19,379,529	1.1344	-3.31%
2017-11-01	0	1.510	1.490	1.510	1.380	1.510	12,705,000	18,762,960	1.4768	1.111	1.097	1.111	1.016	1.111	17,261,421	1.0870	7.86%
2017-10-31	0	1.400	1.400	1.410	1.400	1.430	2,335,500	3,296,040	1.4113	1.030	1.030	1.038	1.030	1.053	3,173,085	1.0387	-1.41%
2017-10-30	0	1.420	1.420	1.430	1.420	1.470	1,396,000	1,999,660	1.4324	1.045	1.045	1.053	1.045	1.082	1,896,650	1.0543	-1.39%
2017-10-27	0	1.440	1.440	1.450	1.430	1.480	2,426,000	3,513,160	1.4481	1.060	1.060	1.067	1.053	1.089	3,296,042	1.0659	-0.69%
2017-10-26	0	1.450	1.440	1.450	1.430	1.460	3,036,000	4,370,460	1.4395	1.067	1.060	1.067	1.053	1.075	4,124,807	1.0596	-0.68%
2017-10-25	0	1.460	1.460	1.480	1.460	1.510	2,022,000	2,993,780	1.4806	1.075	1.075	1.089	1.075	1.111	2,747,154	1.0898	-1.35%
2017-10-24	0	1.480	1.480	1.510	1.480	1.550	4,342,000	6,591,400	1.5181	1.089	1.089	1.111	1.089	1.141	5,899,181	1.1173	-1.99%
2017-10-23	0	1.510	1.500	1.510	1.430	1.570	7,130,000	10,772,040	1.5108	1.111	1.104	1.111	1.053	1.156	9,687,047	1.1120	3.42%
2017-10-20	0	1.460	1.460	1.470	1.370	1.460	5,890,250	8,374,597	1.4218	1.075	1.075	1.082	1.008	1.075	8,002,683	1.0465	5.80%
2017-10-19	0	1.380	1.380	1.390	1.360	1.450	3,054,000	4,285,490	1.4032	1.016	1.016	1.023	1.001	1.067	4,149,263	1.0328	-2.82%
2017-10-18	0	1.420	1.420	1.430	1.420	1.460	3,852,000	5,515,020	1.4317	1.045	1.045	1.053	1.045	1.075	5,233,451	1.0538	-0.70%
2017-10-17	0	1.430	1.430	1.440	1.420	1.500	9,494,000	13,768,060	1.4502	1.053	1.053	1.060	1.045	1.104	12,898,854	1.0674	-0.69%
2017-10-16	0	1.440	1.430	1.440	1.420	1.460	5,143,250	7,366,210	1.4322	1.060	1.053	1.060	1.045	1.075	6,987,785	1.0542	0.00%
2017-10-13	0	1.440	1.430	1.440	1.400	1.460	1,504,000	2,156,840	1.4341	1.060	1.053	1.060	1.030	1.075	2,043,383	1.0555	1.41%
2017-10-12	0	1.420	1.420	1.430	1.420	1.480	2,520,000	3,617,160	1.4354	1.045	1.045	1.053	1.045	1.089	3,423,753	1.0565	-2.74%
2017-10-11	0	1.460	1.450	1.460	1.450	1.530	5,530,000	8,113,560	1.4672	1.075	1.067	1.075	1.067	1.126	7,513,236	1.0799	-4.58%
2017-10-10	0	1.530	1.520	1.530	1.440	1.550	6,036,500	9,150,230	1.5158	1.126	1.119	1.126	1.060	1.141	8,201,383	1.1157	4.08%
2017-10-09	0	1.470	1.460	1.470	1.440	1.500	2,712,000	3,959,040	1.4598	1.082	1.075	1.082	1.060	1.104	3,684,610	1.0745	-1.34%
2017-10-06	0	1.490	1.480	1.490	1.440	1.520	5,506,000	8,215,800	1.4922	1.097	1.089	1.097	1.060	1.119	7,480,629	1.0983	3.47%
2017-10-04	0	1.440	1.440	1.450	1.360	1.500	5,005,050	7,175,881	1.4337	1.060	1.060	1.067	1.001	1.104	6,800,022	1.0553	4.35%
2017-10-03	0	1.380	1.370	1.380	1.350	1.440	6,122,000	8,524,000	1.3924	1.016	1.008	1.016	0.994	1.060	8,317,546	1.0248	-3.50%
2017-09-29	0	1.430	1.430	1.440	1.420	1.450	1,668,000	2,395,460	1.4361	1.053	1.053	1.060	1.045	1.067	2,266,198	1.0570	0.00%
2017-09-28	0	1.430	1.430	1.450	1.420	1.460	1,628,000	2,337,620	1.4359	1.053	1.053	1.067	1.045	1.075	2,211,853	1.0569	-1.38%
2017-09-27	0	1.450	1.440	1.450	1.430	1.480	1,620,000	2,344,360	1.4471	1.067	1.060	1.067	1.053	1.089	2,200,984	1.0651	-0.68%
2017-09-26	0	1.460	1.450	1.460	1.400	1.490	4,334,000	6,272,320	1.4472	1.075	1.067	1.075	1.030	1.097	5,888,312	1.0652	2.10%
2017-09-25	0	1.430	1.420	1.430	1.400	1.550	8,282,000	11,949,360	1.4428	1.053	1.045	1.053	1.030	1.141	11,252,191	1.0620	-6.54%
2017-09-22	0	1.530	1.520	1.540	1.460	1.550	5,806,000	8,761,020	1.5090	1.126	1.119	1.133	1.075	1.141	7,888,218	1.1106	0.66%
2017-09-21	0	1.520	1.510	1.520	1.500	1.580	5,670,000	8,679,500	1.5308	1.119	1.111	1.119	1.104	1.163	7,703,444	1.1267	-3.18%
2017-09-20	0	1.570	1.560	1.570	1.520	1.610	11,236,750	17,750,745	1.5797	1.156	1.148	1.156	1.119	1.185	15,266,610	1.1627	3.29%
2017-09-19	0	1.520	1.520	1.530	1.510	1.590	10,066,000	15,524,160	1.5422	1.119	1.119	1.126	1.111	1.170	13,675,991	1.1351	-3.80%
2017-09-18	0	1.580	1.580	1.590	1.560	1.650	21,878,000	35,080,980	1.6035	1.163	1.163	1.170	1.148	1.214	29,724,154	1.1802	1.28%
2017-09-15	0	1.560	1.550	1.560	1.450	1.620	76,400,550	117,853,958	1.5426	1.148	1.141	1.148	1.067	1.192	103,800,243	1.1354	9.09%
2017-09-14	0	1.430	1.420	1.430	1.380	1.460	27,858,000	39,889,380	1.4319	1.053	1.045	1.053	1.016	1.075	37,848,774	1.0539	-1.38%
2017-09-13	0	1.450	1.440	1.450	1.250	1.460	33,586,000	47,051,980	1.4009	1.067	1.060	1.067	0.920	1.075	45,631,019	1.0311	16.00%
2017-09-12	0	1.250	1.250	1.260	1.230	1.290	6,404,000	8,028,260	1.2536	0.920	0.920	0.927	0.905	0.949	8,700,680	0.9227	-3.10%
2017-09-11	0	1.290	1.280	1.290	1.240	1.320	7,762,250	9,831,072	1.2665	0.949	0.942	0.949	0.913	0.972	10,546,042	0.9322	-0.77%
2017-09-08	0	1.300	1.290	1.300	1.270	1.370	14,178,000	18,406,160	1.2982	0.957	0.949	0.957	0.935	1.008	19,262,687	0.9555	-3.70%
2017-09-07	0	1.350	1.350	1.360	1.180	1.410	60,781,500	80,173,475	1.3190	0.994	0.994	1.001	0.869	1.038	82,579,700	0.9709	16.38%
2017-09-06	0	1.160	1.160	1.180	1.100	1.200	15,778,000	18,459,640	1.1700	0.854	0.854	0.869	0.810	0.883	21,436,498	0.8611	3.57%
2017-09-05	0	1.120	1.110	1.120	1.070	1.150	8,073,000	9,057,690	1.1220	0.824	0.817	0.824	0.788	0.846	10,968,237	0.8258	2.75%
2017-09-04	0	1.090	1.070	1.090	1.070	1.090	2,594,000	2,811,420	1.0838	0.802	0.788	0.802	0.788	0.802	3,524,292	0.7977	0.00%
2017-09-01	0	1.090	1.090	1.100	1.080	1.120	3,062,000	3,361,540	1.0978	0.802	0.802	0.810	0.795	0.824	4,160,132	0.8080	-1.80%
2017-08-31	0	1.110	1.100	1.110	1.090	1.130	1,584,000	1,750,580	1.1052	0.817	0.810	0.817	0.802	0.832	2,152,073	0.8134	0.00%
2017-08-30	0	1.110	1.100	1.110	1.090	1.120	4,783,000	5,311,460	1.1105	0.817	0.810	0.817	0.802	0.824	6,498,338	0.8174	0.91%
2017-08-29	0	1.100	1.100	1.110	1.050	1.120	4,940,000	5,359,660	1.0850	0.810	0.810	0.817	0.773	0.824	6,711,643	0.7986	-2.65%
2017-08-28	0	1.130	1.120	1.130	1.110	1.140	1,304,000	1,462,840	1.1218	0.832	0.824	0.832	0.817	0.839	1,771,656	0.8257	0.00%
2017-08-25	0	1.130	1.120	1.130	1.090	1.130	830,000	924,600	1.1140	0.832	0.824	0.832	0.802	0.832	1,127,665	0.8199	1.80%
2017-08-24	0	1.110	1.110	1.120	1.110	1.150	1,240,000	1,397,220	1.1268	0.817	0.817	0.824	0.817	0.846	1,684,704	0.8294	-3.48%
2017-08-22	0	1.150	1.140	1.150	1.130	1.160	942,000	1,075,960	1.1422	0.846	0.839	0.846	0.832	0.854	1,279,831	0.8407	-0.86%
2017-08-21	0	1.160	1.160	1.170	1.110	1.170	2,933,500	3,388,900	1.1552	0.854	0.854	0.861	0.817	0.861	3,985,547	0.8503	5.45%
2017-08-18	0	1.100	1.090	1.100	1.060	1.100	726,000	790,460	1.0888	0.810	0.802	0.810	0.780	0.810	986,367	0.8014	0.92%
2017-08-17	0	1.090	1.080	1.090	1.070	1.090	1,368,000	1,481,060	1.0826	0.802	0.795	0.802	0.788	0.802	1,858,609	0.7969	-0.91%
2017-08-16	0	1.100	1.080	1.100	1.070	1.100	1,434,000	1,548,140	1.0796	0.810	0.795	0.810	0.788	0.810	1,948,279	0.7946	2.80%
2017-08-15	0	1.070	1.060	1.070	1.060	1.100	1,560,000	1,677,060	1.0750	0.788	0.780	0.788	0.780	0.810	2,119,466	0.7913	0.00%
2017-08-14	0	1.070	1.070	1.080	1.040	1.090	2,326,000	2,510,220	1.0792	0.788	0.788	0.795	0.765	0.802	3,160,178	0.7943	0.94%
2017-08-11	0	1.060	1.040	1.060	1.030	1.090	4,002,000	4,230,640	1.0571	0.780	0.765	0.780	0.758	0.802	5,437,246	0.7781	-3.64%
2017-08-10	0	1.100	1.100	1.120	1.090	1.130	1,440,000	1,594,640	1.1074	0.810	0.810	0.824	0.802	0.832	1,956,430	0.8151	-1.79%
2017-08-09	0	1.120	1.100	1.120	1.100	1.130	1,778,000	1,987,180	1.1176	0.824	0.810	0.824	0.810	0.832	2,415,648	0.8226	0.00%
2017-08-08	0	1.120	1.110	1.120	1.100	1.130	1,196,000	1,328,660	1.1109	0.824	0.817	0.824	0.810	0.832	1,624,924	0.8177	0.00%
2017-08-07	0	1.120	1.110	1.120	1.110	1.130	1,180,000	1,316,480	1.1157	0.824	0.817	0.824	0.817	0.832	1,603,186	0.8212	0.00%
2017-08-04	0	1.120	1.110	1.130	1.100	1.160	3,482,000	3,897,120	1.1192	0.824	0.817	0.832	0.810	0.854	4,730,757	0.8238	-3.45%
2017-08-03	0	1.160	1.140	1.160	1.150	1.170	1,753,500	2,026,510	1.1557	0.854	0.839	0.854	0.846	0.861	2,382,361	0.8506	-0.85%
2017-08-02	0	1.170	1.150	1.170	1.120	1.180	2,928,000	3,378,520	1.1539	0.861	0.846	0.861	0.824	0.869	3,978,075	0.8493	2.63%
2017-08-01	0	1.140	1.110	1.140	1.110	1.140	1,516,000	1,711,460	1.1289	0.839	0.817	0.839	0.817	0.839	2,059,686	0.8309	0.88%
2017-07-31	0	1.130	1.130	1.150	1.130	1.150	1,117,500	1,265,290	1.1323	0.832	0.832	0.846	0.832	0.846	1,518,271	0.8334	-0.88%
2017-07-28	0	1.140	1.130	1.160	1.110	1.140	352,000	395,420	1.1234	0.839	0.832	0.854	0.817	0.839	478,239	0.8268	0.00%
2017-07-27	0	1.140	1.120	1.140	1.110	1.140	1,439,250	1,614,485	1.1218	0.839	0.824	0.839	0.817	0.839	1,955,411	0.8256	0.88%
2017-07-26	0	1.130	1.120	1.130	1.120	1.170	1,872,000	2,138,040	1.1421	0.832	0.824	0.832	0.824	0.861	2,543,359	0.8406	-1.74%
2017-07-25	0	1.150	1.140	1.170	1.140	1.170	700,000	805,800	1.1511	0.846	0.839	0.861	0.839	0.861	951,043	0.8473	-1.71%
2017-07-24	0	1.170	1.160	1.170	1.140	1.200	2,512,000	2,918,900	1.1620	0.861	0.854	0.861	0.839	0.883	3,412,884	0.8553	-2.50%
2017-07-21	0	1.200	1.190	1.200	1.180	1.220	1,574,500	1,881,495	1.1950	0.883	0.876	0.883	0.869	0.898	2,139,166	0.8795	-0.83%
2017-07-20	0	1.210	1.200	1.220	1.150	1.250	8,640,000	10,453,420	1.2099	0.891	0.883	0.898	0.846	0.920	11,738,582	0.8905	5.22%
2017-07-19	0	1.150	1.140	1.150	1.090	1.160	4,312,000	4,834,340	1.1211	0.846	0.839	0.846	0.802	0.854	5,858,422	0.8252	1.77%
2017-07-18	0	1.130	1.130	1.140	1.120	1.130	346,000	388,220	1.1220	0.832	0.832	0.839	0.824	0.832	470,087	0.8258	0.00%
2017-07-17	0	1.130	1.120	1.130	1.100	1.140	1,238,000	1,394,220	1.1262	0.832	0.824	0.832	0.810	0.839	1,681,987	0.8289	0.00%
2017-07-14	0	1.130	1.110	1.140	1.110	1.150	2,290,000	2,575,620	1.1247	0.832	0.817	0.839	0.817	0.846	3,111,268	0.8278	-1.74%
2017-07-13	0	1.150	1.140	1.150	1.110	1.150	1,444,000	1,633,860	1.1315	0.846	0.839	0.846	0.817	0.846	1,961,865	0.8328	0.88%
2017-07-12	0	1.140	1.120	1.140	1.080	1.140	2,156,000	2,378,700	1.1033	0.839	0.824	0.839	0.795	0.839	2,929,211	0.8121	2.70%
2017-07-11	0	1.110	1.100	1.110	1.090	1.130	1,292,000	1,427,220	1.1047	0.817	0.810	0.817	0.802	0.832	1,755,353	0.8131	-2.63%
2017-07-10	0	1.140	1.130	1.140	1.080	1.160	2,222,000	2,500,540	1.1254	0.839	0.832	0.839	0.795	0.854	3,018,881	0.8283	3.64%
2017-07-07	0	1.100	1.090	1.100	1.090	1.140	2,978,000	3,301,020	1.1085	0.810	0.802	0.810	0.802	0.839	4,046,007	0.8159	-3.51%
2017-07-06	0	1.140	1.140	1.150	1.140	1.200	2,867,000	3,327,970	1.1608	0.839	0.839	0.846	0.839	0.883	3,895,198	0.8544	-5.00%
2017-07-05	0	1.200	1.190	1.200	1.170	1.200	680,000	806,980	1.1867	0.883	0.876	0.883	0.861	0.883	923,870	0.8735	1.69%
2017-07-04	0	1.180	1.180	1.190	1.180	1.220	929,000	1,107,540	1.1922	0.869	0.869	0.876	0.869	0.898	1,262,169	0.8775	-1.67%
2017-07-03	0	1.200	1.200	1.210	1.200	1.220	564,000	680,960	1.2074	0.883	0.883	0.891	0.883	0.898	766,269	0.8887	-0.83%
2017-06-30	0	1.240	1.230	1.240	1.190	1.250	1,554,000	1,897,780	1.2212	0.891	0.883	0.891	0.855	0.898	2,163,661	0.8771	-0.80%
2017-06-29	0	1.250	1.240	1.250	1.240	1.270	1,166,000	1,459,800	1.2520	0.898	0.891	0.898	0.891	0.912	1,623,442	0.8992	-0.79%
2017-06-28	0	1.260	1.240	1.260	1.250	1.290	4,666,000	5,924,400	1.2697	0.905	0.891	0.905	0.898	0.927	6,496,552	0.9119	0.00%
2017-06-27	0	1.260	1.240	1.260	1.220	1.330	6,844,000	8,712,700	1.2730	0.905	0.891	0.905	0.876	0.955	9,529,019	0.9143	3.28%
2017-06-26	0	1.220	1.200	1.230	1.180	1.230	10,196,000	12,252,780	1.2017	0.876	0.862	0.883	0.848	0.883	14,196,067	0.8631	0.00%
2017-06-23	0	1.220	1.210	1.220	1.210	1.250	1,918,000	2,358,720	1.2298	0.876	0.869	0.876	0.869	0.898	2,670,464	0.8833	-2.40%
2017-06-22	0	1.250	1.240	1.250	1.230	1.260	3,746,000	4,638,300	1.2382	0.898	0.891	0.898	0.883	0.905	5,215,620	0.8893	0.00%
2017-06-21	0	1.250	1.230	1.250	1.220	1.260	2,594,000	3,223,100	1.2425	0.898	0.883	0.898	0.876	0.905	3,611,671	0.8924	0.81%
2017-06-20	0	1.240	1.240	1.250	1.230	1.280	3,252,000	4,082,040	1.2552	0.891	0.891	0.898	0.883	0.919	4,527,816	0.9015	0.00%
2017-06-19	0	1.240	1.240	1.250	1.230	1.320	3,784,000	4,787,760	1.2653	0.891	0.891	0.898	0.883	0.948	5,268,528	0.9087	-3.12%
2017-06-16	0	1.280	1.270	1.280	1.270	1.360	3,137,250	4,088,797	1.3033	0.919	0.912	0.919	0.912	0.977	4,368,047	0.9361	-5.19%
2017-06-15	0	1.350	1.330	1.350	1.330	1.370	2,130,000	2,858,420	1.3420	0.970	0.955	0.970	0.955	0.984	2,965,636	0.9638	0.00%
2017-06-14	0	1.350	1.340	1.360	1.340	1.370	1,228,000	1,665,900	1.3566	0.970	0.962	0.977	0.962	0.984	1,709,766	0.9743	-0.74%
2017-06-13	0	1.360	1.360	1.370	1.360	1.380	1,236,750	1,690,145	1.3666	0.977	0.977	0.984	0.977	0.991	1,721,948	0.9815	0.00%
2017-06-12	0	1.360	1.360	1.390	1.360	1.400	2,696,000	3,698,580	1.3719	0.977	0.977	0.998	0.977	1.006	3,753,687	0.9853	-2.86%
2017-06-09	0	1.400	1.380	1.400	1.370	1.420	4,232,000	5,903,340	1.3949	1.006	0.991	1.006	0.984	1.020	5,892,287	1.0019	0.00%
2017-06-08	0	1.400	1.390	1.400	1.380	1.420	6,248,000	8,692,160	1.3912	1.006	0.998	1.006	0.991	1.020	8,699,198	0.9992	-0.71%
2017-06-07	0	1.410	1.390	1.410	1.370	1.410	4,408,000	6,117,440	1.3878	1.013	0.998	1.013	0.984	1.013	6,137,334	0.9968	2.17%
2017-06-06	0	1.380	1.370	1.380	1.360	1.380	974,000	1,336,780	1.3725	0.991	0.984	0.991	0.977	0.991	1,356,117	0.9857	0.00%
2017-06-05	0	1.380	1.360	1.380	1.360	1.380	470,000	643,880	1.3700	0.991	0.977	0.991	0.977	0.991	654,389	0.9839	0.00%
2017-06-02	0	1.380	1.370	1.380	1.360	1.390	3,028,000	4,175,040	1.3788	0.991	0.984	0.991	0.977	0.998	4,215,937	0.9903	0.00%
2017-06-01	0	1.380	1.380	1.390	1.360	1.420	2,811,000	3,896,810	1.3863	0.991	0.991	0.998	0.977	1.020	3,913,804	0.9957	-1.43%
2017-05-31	0	1.400	1.390	1.410	1.390	1.430	2,362,000	3,314,560	1.4033	1.006	0.998	1.013	0.998	1.027	3,288,653	1.0079	-0.71%
2017-05-29	0	1.410	1.400	1.410	1.390	1.420	920,000	1,288,840	1.4009	1.013	1.006	1.013	0.998	1.020	1,280,932	1.0062	0.00%
2017-05-26	0	1.410	1.400	1.410	1.380	1.420	902,000	1,263,380	1.4006	1.013	1.006	1.013	0.991	1.020	1,255,870	1.0060	-0.70%
2017-05-25	0	1.420	1.400	1.420	1.400	1.430	1,442,000	2,031,800	1.4090	1.020	1.006	1.020	1.006	1.027	2,007,721	1.0120	0.00%
2017-05-24	0	1.420	1.420	1.430	1.400	1.430	1,126,000	1,586,080	1.4086	1.020	1.020	1.027	1.006	1.027	1,567,749	1.0117	-0.70%
2017-05-23	0	1.430	1.410	1.430	1.410	1.440	1,312,000	1,865,040	1.4215	1.027	1.013	1.027	1.013	1.034	1,826,720	1.0210	-0.69%
2017-05-22	0	1.440	1.420	1.440	1.410	1.440	1,054,000	1,498,920	1.4221	1.034	1.020	1.034	1.013	1.034	1,467,502	1.0214	0.00%
2017-05-19	0	1.440	1.430	1.440	1.410	1.440	1,594,000	2,280,760	1.4308	1.034	1.027	1.034	1.013	1.034	2,219,354	1.0277	0.70%
2017-05-18	0	1.430	1.420	1.430	1.410	1.480	2,396,000	3,452,860	1.4411	1.027	1.020	1.027	1.013	1.063	3,335,992	1.0350	-3.38%
2017-05-17	0	1.480	1.460	1.480	1.410	1.480	2,288,000	3,298,040	1.4415	1.063	1.049	1.063	1.013	1.063	3,185,622	1.0353	1.37%
2017-05-16	0	1.460	1.440	1.460	1.430	1.460	1,038,000	1,493,400	1.4387	1.049	1.034	1.049	1.027	1.049	1,445,225	1.0333	0.00%
2017-05-15	0	1.460	1.440	1.460	1.450	1.500	840,000	1,234,760	1.4700	1.049	1.034	1.049	1.041	1.077	1,169,546	1.0558	-1.35%
2017-05-12	0	1.480	1.460	1.480	1.410	1.540	4,960,000	7,414,440	1.4948	1.063	1.049	1.063	1.013	1.106	6,905,894	1.0736	4.96%
2017-05-11	0	1.410	1.400	1.410	1.410	1.460	594,535	849,703	1.4292	1.013	1.006	1.013	1.013	1.049	827,781	1.0265	-2.08%
2017-05-10	0	1.440	1.420	1.450	1.420	1.450	986,000	1,416,180	1.4363	1.034	1.020	1.041	1.020	1.041	1,372,825	1.0316	1.41%
2017-05-09	0	1.420	1.410	1.420	1.400	1.430	1,362,000	1,926,260	1.4143	1.020	1.013	1.020	1.006	1.027	1,896,336	1.0158	1.43%
2017-05-08	0	1.400	1.400	1.410	1.400	1.430	1,166,000	1,650,240	1.4153	1.006	1.006	1.013	1.006	1.027	1,623,442	1.0165	-0.71%
2017-05-05	0	1.410	1.410	1.420	1.400	1.430	1,362,000	1,927,600	1.4153	1.013	1.013	1.020	1.006	1.027	1,896,336	1.0165	-2.08%
2017-05-04	0	1.440	1.430	1.440	1.410	1.450	1,076,000	1,542,680	1.4337	1.034	1.027	1.034	1.013	1.041	1,498,133	1.0297	-0.69%
2017-05-02	0	1.450	1.440	1.450	1.420	1.490	1,400,000	2,016,180	1.4401	1.041	1.034	1.041	1.020	1.070	1,949,244	1.0343	-0.68%
2017-04-28	0	1.460	1.460	1.470	1.440	1.490	1,785,000	2,610,720	1.4626	1.049	1.049	1.056	1.034	1.070	2,485,286	1.0505	0.00%
2017-04-27	0	1.460	1.450	1.470	1.450	1.490	2,358,000	3,464,260	1.4692	1.049	1.041	1.056	1.041	1.070	3,283,084	1.0552	-2.67%
2017-04-26	0	1.500	1.480	1.500	1.480	1.520	2,456,000	3,689,900	1.5024	1.077	1.063	1.077	1.063	1.092	3,419,531	1.0791	-0.66%
2017-04-25	0	1.510	1.500	1.510	1.500	1.520	1,606,000	2,427,600	1.5116	1.085	1.077	1.085	1.077	1.092	2,236,061	1.0857	0.00%
2017-04-24	0	1.510	1.500	1.510	1.500	1.530	1,372,000	2,066,960	1.5065	1.085	1.077	1.085	1.077	1.099	1,910,259	1.0820	-1.31%
2017-04-21	0	1.530	1.510	1.530	1.520	1.560	1,004,000	1,533,780	1.5277	1.099	1.085	1.099	1.092	1.120	1,397,887	1.0972	-1.92%
2017-04-20	0	1.560	1.550	1.560	1.500	1.560	1,958,000	2,998,260	1.5313	1.120	1.113	1.120	1.077	1.120	2,726,157	1.0998	1.96%
2017-04-19	0	1.530	1.520	1.530	1.510	1.530	1,034,000	1,572,940	1.5212	1.099	1.092	1.099	1.085	1.099	1,439,656	1.0926	-0.65%
2017-04-18	0	1.540	1.520	1.540	1.520	1.570	1,846,000	2,846,180	1.5418	1.106	1.092	1.106	1.092	1.128	2,570,218	1.1074	-1.28%
2017-04-13	0	1.560	1.560	1.570	1.540	1.570	1,434,000	2,241,180	1.5629	1.120	1.120	1.128	1.106	1.128	1,996,583	1.1225	0.65%
2017-04-12	0	1.550	1.530	1.550	1.500	1.560	2,618,000	4,014,100	1.5333	1.113	1.099	1.113	1.077	1.120	3,645,087	1.1012	1.97%
2017-04-11	0	1.520	1.520	1.530	1.520	1.580	3,790,000	5,845,660	1.5424	1.092	1.092	1.099	1.092	1.135	5,276,882	1.1078	-3.80%
2017-04-10	0	1.580	1.570	1.580	1.550	1.610	2,400,000	3,776,380	1.5735	1.135	1.128	1.135	1.113	1.156	3,341,561	1.1301	-1.25%
2017-04-07	0	1.600	1.580	1.600	1.570	1.610	2,918,559	4,634,104	1.5878	1.149	1.135	1.149	1.128	1.156	4,063,560	1.1404	0.00%
2017-04-06	0	1.600	1.590	1.600	1.590	1.620	973,250	1,554,670	1.5974	1.149	1.142	1.149	1.142	1.164	1,355,073	1.1473	-0.62%
2017-04-05	0	1.610	1.610	1.620	1.560	1.620	4,405,900	6,976,464	1.5834	1.156	1.156	1.164	1.120	1.164	6,134,411	1.1373	0.62%
2017-04-03	0	1.600	1.580	1.600	1.560	1.650	3,578,000	5,774,820	1.6140	1.149	1.135	1.149	1.120	1.185	4,981,711	1.1592	0.00%
2017-03-31	0	1.600	1.590	1.600	1.550	1.620	3,802,000	5,984,960	1.5742	1.149	1.142	1.149	1.113	1.164	5,293,590	1.1306	-1.23%
2017-03-30	0	1.620	1.610	1.620	1.560	1.630	1,968,000	3,158,220	1.6048	1.164	1.156	1.164	1.120	1.171	2,740,080	1.1526	2.53%
2017-03-29	0	1.580	1.570	1.590	1.560	1.590	2,356,000	3,716,838	1.5776	1.135	1.128	1.142	1.120	1.142	3,280,299	1.1331	-0.63%
2017-03-28	0	1.590	1.580	1.590	1.570	1.600	1,829,000	2,900,330	1.5857	1.142	1.135	1.142	1.128	1.149	2,546,548	1.1389	-0.62%
2017-03-27	0	1.600	1.580	1.600	1.580	1.630	3,064,000	4,906,520	1.6013	1.149	1.135	1.149	1.135	1.171	4,266,060	1.1501	-0.62%
2017-03-24	0	1.610	1.610	1.630	1.600	1.660	4,816,000	7,829,980	1.6258	1.156	1.156	1.171	1.149	1.192	6,705,400	1.1677	-2.42%
2017-03-23	0	1.650	1.650	1.660	1.650	1.670	2,622,000	4,360,260	1.6630	1.185	1.185	1.192	1.185	1.199	3,650,656	1.1944	0.00%
2017-03-22	0	1.650	1.640	1.660	1.610	1.680	7,243,500	11,914,320	1.6448	1.185	1.178	1.192	1.156	1.207	10,085,250	1.1814	-2.94%
2017-03-21	0	1.700	1.680	1.700	1.670	1.730	4,422,000	7,482,260	1.6921	1.221	1.207	1.221	1.199	1.243	6,156,827	1.2153	-0.58%
2017-03-20	0	1.710	1.700	1.710	1.670	1.740	8,357,250	14,276,035	1.7082	1.228	1.221	1.228	1.199	1.250	11,635,943	1.2269	1.79%
2017-03-17	0	1.680	1.670	1.680	1.610	1.720	9,168,000	15,286,660	1.6674	1.207	1.199	1.207	1.156	1.235	12,764,764	1.1976	3.07%
2017-03-16	0	1.630	1.620	1.630	1.580	1.630	4,826,000	7,795,140	1.6152	1.171	1.164	1.171	1.135	1.171	6,719,323	1.1601	0.62%
2017-03-15	0	1.620	1.600	1.620	1.590	1.630	2,404,750	3,859,257	1.6048	1.164	1.149	1.164	1.142	1.171	3,348,175	1.1526	-0.61%
2017-03-14	0	1.630	1.620	1.630	1.610	1.640	1,641,750	2,669,865	1.6262	1.171	1.164	1.171	1.156	1.178	2,285,837	1.1680	1.24%
2017-03-13	0	1.610	1.610	1.620	1.600	1.650	2,338,000	3,792,660	1.6222	1.156	1.156	1.164	1.149	1.185	3,255,238	1.1651	-1.23%
2017-03-10	0	1.630	1.610	1.630	1.580	1.630	1,044,040	1,678,103	1.6073	1.171	1.156	1.171	1.135	1.171	1,453,635	1.1544	2.52%
2017-03-09	0	1.590	1.580	1.610	1.580	1.630	2,432,000	3,891,260	1.6000	1.142	1.135	1.156	1.135	1.171	3,386,116	1.1492	-2.45%
2017-03-08	0	1.630	1.620	1.630	1.620	1.650	1,434,000	2,341,380	1.6328	1.171	1.164	1.171	1.164	1.185	1,996,583	1.1727	-1.81%
2017-03-07	0	1.660	1.650	1.660	1.640	1.670	1,340,000	2,214,300	1.6525	1.192	1.185	1.192	1.178	1.199	1,865,705	1.1868	-0.60%
2017-03-06	0	1.670	1.660	1.670	1.570	1.680	2,758,250	4,468,975	1.6202	1.199	1.192	1.199	1.128	1.207	3,840,359	1.1637	5.70%
2017-03-03	0	1.580	1.580	1.610	1.580	1.620	1,284,800	2,049,196	1.5950	1.135	1.135	1.156	1.135	1.164	1,788,849	1.1455	-2.47%
2017-03-02	0	1.620	1.600	1.620	1.600	1.640	1,414,000	2,285,660	1.6164	1.164	1.149	1.164	1.149	1.178	1,968,737	1.1610	0.62%
2017-03-01	0	1.610	1.600	1.610	1.590	1.620	806,000	1,295,880	1.6078	1.156	1.149	1.156	1.142	1.164	1,122,208	1.1548	0.62%
2017-02-28	0	1.600	1.590	1.600	1.590	1.620	1,776,000	2,837,140	1.5975	1.149	1.142	1.149	1.142	1.164	2,472,755	1.1474	-1.23%
2017-02-27	0	1.620	1.610	1.620	1.610	1.640	1,712,000	2,768,920	1.6174	1.164	1.156	1.164	1.156	1.178	2,383,647	1.1616	0.00%
2017-02-24	0	1.620	1.600	1.620	1.550	1.650	2,246,000	3,613,540	1.6089	1.164	1.149	1.164	1.113	1.185	3,127,145	1.1555	-1.22%
2017-02-23	0	1.640	1.630	1.640	1.620	1.700	4,136,800	6,797,712	1.6432	1.178	1.171	1.178	1.164	1.221	5,759,738	1.1802	-2.96%
2017-02-22	0	1.690	1.670	1.690	1.660	1.700	1,853,000	3,114,080	1.6806	1.214	1.199	1.214	1.192	1.221	2,579,964	1.2070	0.60%
2017-02-21	0	1.680	1.650	1.680	1.650	1.710	1,054,000	1,757,878	1.6678	1.207	1.185	1.207	1.185	1.228	1,467,502	1.1979	-1.75%
2017-02-20	0	1.710	1.700	1.710	1.680	1.720	1,060,000	1,797,780	1.6960	1.228	1.221	1.228	1.207	1.235	1,475,856	1.2181	0.59%
2017-02-17	0	1.700	1.690	1.700	1.680	1.730	4,490,250	7,630,072	1.6993	1.221	1.214	1.221	1.207	1.243	6,251,853	1.2204	0.59%
2017-02-16	0	1.690	1.670	1.690	1.650	1.760	6,128,000	10,322,960	1.6846	1.214	1.199	1.214	1.185	1.264	8,532,120	1.2099	-2.31%
2017-02-15	0	1.730	1.730	1.740	1.710	1.770	2,426,500	4,215,850	1.7374	1.243	1.243	1.250	1.228	1.271	3,378,458	1.2479	-0.57%
2017-02-14	0	1.740	1.730	1.740	1.710	1.750	2,356,000	4,063,060	1.7246	1.250	1.243	1.250	1.228	1.257	3,280,299	1.2386	-0.57%
2017-02-13	0	1.750	1.730	1.750	1.700	1.760	5,139,750	8,956,412	1.7426	1.257	1.243	1.257	1.221	1.264	7,156,163	1.2516	3.55%
2017-02-10	0	1.690	1.670	1.690	1.660	1.730	4,344,000	7,343,680	1.6905	1.214	1.199	1.214	1.192	1.243	6,048,226	1.2142	-1.74%
2017-02-09	0	1.720	1.710	1.720	1.610	1.730	13,022,250	22,070,702	1.6948	1.235	1.228	1.235	1.156	1.243	18,131,103	1.2173	7.50%
2017-02-08	0	1.600	1.590	1.600	1.530	1.600	4,196,000	6,522,700	1.5545	1.149	1.142	1.149	1.099	1.149	5,842,163	1.1165	2.56%
2017-02-07	0	1.560	1.550	1.560	1.530	1.570	8,054,000	12,549,440	1.5582	1.120	1.113	1.120	1.099	1.128	11,213,723	1.1191	0.65%
2017-02-06	0	1.550	1.540	1.550	1.520	1.560	2,078,000	3,191,260	1.5357	1.113	1.106	1.113	1.092	1.120	2,893,235	1.1030	-0.64%
2017-02-03	0	1.560	1.550	1.560	1.540	1.570	2,421,400	3,771,900	1.5577	1.120	1.113	1.120	1.106	1.128	3,371,357	1.1188	0.00%
2017-02-02	0	1.560	1.540	1.550	1.530	1.560	498,000	771,120	1.5484	1.120	1.106	1.113	1.099	1.120	693,374	1.1121	0.65%
2017-02-01	0	1.550	1.540	1.550	1.520	1.550	608,000	932,980	1.5345	1.113	1.106	1.113	1.092	1.113	846,529	1.1021	0.00%
2017-01-27	0	1.550	1.540	1.560	1.540	1.570	350,000	544,420	1.5555	1.113	1.106	1.120	1.106	1.128	487,311	1.1172	0.65%
2017-01-26	0	1.540	1.530	1.540	1.520	1.540	754,000	1,158,500	1.5365	1.106	1.099	1.106	1.092	1.106	1,049,807	1.1035	0.00%
2017-01-25	0	1.540	1.530	1.550	1.520	1.560	798,000	1,226,440	1.5369	1.106	1.099	1.113	1.092	1.120	1,111,069	1.1038	-1.28%
2017-01-24	0	1.560	1.530	1.560	1.510	1.560	1,390,250	2,133,085	1.5343	1.120	1.099	1.120	1.085	1.120	1,935,669	1.1020	3.31%
2017-01-23	0	1.510	1.500	1.510	1.500	1.560	2,988,000	4,543,060	1.5204	1.085	1.077	1.085	1.077	1.120	4,160,244	1.0920	-3.21%
2017-01-20	0	1.560	1.540	1.560	1.540	1.570	430,000	668,420	1.5545	1.120	1.106	1.120	1.106	1.128	598,696	1.1165	0.00%
2017-01-19	0	1.560	1.550	1.560	1.530	1.560	1,334,500	2,066,880	1.5488	1.120	1.113	1.120	1.099	1.120	1,858,047	1.1124	0.00%
2017-01-18	0	1.560	1.550	1.560	1.520	1.560	1,376,000	2,127,920	1.5465	1.120	1.113	1.120	1.092	1.120	1,915,829	1.1107	2.63%
2017-01-17	0	1.520	1.510	1.520	1.500	1.530	2,022,000	3,049,060	1.5079	1.092	1.085	1.092	1.077	1.099	2,815,265	1.0830	0.66%
2017-01-16	0	1.510	1.500	1.520	1.500	1.560	1,364,000	2,070,960	1.5183	1.085	1.077	1.092	1.077	1.120	1,899,121	1.0905	-3.21%
2017-01-13	0	1.560	1.550	1.560	1.540	1.570	690,000	1,072,340	1.5541	1.120	1.113	1.120	1.106	1.128	960,699	1.1162	0.65%
2017-01-12	0	1.550	1.550	1.570	1.510	1.580	1,088,000	1,692,660	1.5558	1.113	1.113	1.128	1.085	1.135	1,514,841	1.1174	0.65%
2017-01-11	0	1.540	1.520	1.540	1.530	1.550	622,000	958,420	1.5409	1.106	1.092	1.106	1.099	1.113	866,021	1.1067	0.00%
2017-01-10	0	1.540	1.520	1.550	1.500	1.550	1,268,000	1,935,780	1.5266	1.106	1.092	1.113	1.077	1.113	1,765,458	1.0965	1.99%
2017-01-09	0	1.510	1.500	1.510	1.490	1.550	2,952,000	4,463,040	1.5119	1.085	1.077	1.085	1.070	1.113	4,110,121	1.0859	-1.31%
2017-01-06	0	1.530	1.530	1.540	1.520	1.580	1,310,255	2,031,859	1.5507	1.099	1.099	1.106	1.092	1.135	1,824,291	1.1138	-1.92%
2017-01-05	0	1.560	1.540	1.560	1.540	1.620	2,867,400	4,488,434	1.5653	1.120	1.106	1.120	1.106	1.164	3,992,330	1.1243	-2.50%
2017-01-04	0	1.600	1.570	1.600	1.570	1.620	998,000	1,592,360	1.5956	1.149	1.128	1.149	1.128	1.164	1,389,533	1.1460	0.63%
2017-01-03	0	1.590	1.560	1.600	1.540	1.600	1,106,800	1,727,400	1.5607	1.142	1.120	1.149	1.106	1.149	1,541,017	1.1209	1.92%
2016-12-30	0	1.560	1.550	1.560	1.520	1.570	900,000	1,391,180	1.5458	1.120	1.113	1.120	1.092	1.128	1,253,086	1.1102	2.63%
2016-12-29	0	1.520	1.520	1.530	1.490	1.530	2,298,184	3,463,910	1.5072	1.092	1.092	1.099	1.070	1.099	3,199,801	1.0825	0.00%
2016-12-28	0	1.520	1.500	1.510	1.490	1.540	4,158,000	6,248,100	1.5027	1.092	1.077	1.085	1.070	1.106	5,789,255	1.0793	0.00%
2016-12-23	0	1.520	1.520	1.530	1.500	1.560	2,716,000	4,116,020	1.5155	1.092	1.092	1.099	1.077	1.120	3,781,534	1.0885	-3.80%
2016-12-22	0	1.580	1.570	1.580	1.560	1.600	550,000	863,220	1.5695	1.135	1.128	1.135	1.120	1.149	765,774	1.1273	0.64%
2016-12-21	0	1.570	1.550	1.570	1.550	1.600	1,892,250	2,957,375	1.5629	1.128	1.113	1.128	1.113	1.149	2,634,612	1.1225	0.64%
2016-12-20	0	1.560	1.560	1.570	1.560	1.590	1,800,000	2,831,560	1.5731	1.120	1.120	1.128	1.120	1.142	2,506,171	1.1298	-1.89%
2016-12-19	0	1.590	1.590	1.600	1.580	1.620	702,000	1,119,900	1.5953	1.142	1.142	1.149	1.135	1.164	977,407	1.1458	-1.85%
2016-12-16	0	1.620	1.600	1.620	1.590	1.630	1,756,085	2,822,293	1.6072	1.164	1.149	1.164	1.142	1.171	2,445,027	1.1543	-0.61%
2016-12-15	0	1.630	1.610	1.630	1.590	1.650	4,574,000	7,361,460	1.6094	1.171	1.156	1.171	1.142	1.185	6,368,459	1.1559	0.00%
2016-12-14	0	1.630	1.620	1.630	1.590	1.760	13,526,000	22,218,380	1.6426	1.171	1.164	1.171	1.142	1.264	18,832,483	1.1798	-6.32%
2016-12-13	0	1.740	1.740	1.750	1.740	1.820	3,504,000	6,138,580	1.7519	1.250	1.250	1.257	1.250	1.307	4,878,680	1.2582	-2.79%
2016-12-12	0	1.790	1.780	1.790	1.780	1.840	1,352,000	2,429,420	1.7969	1.286	1.278	1.286	1.278	1.322	1,882,413	1.2906	-2.72%
2016-12-09	0	1.840	1.830	1.840	1.800	1.850	3,036,000	5,551,260	1.8285	1.322	1.314	1.322	1.293	1.329	4,227,075	1.3133	0.55%
2016-12-08	0	1.830	1.810	1.830	1.800	1.830	1,190,000	2,158,680	1.8140	1.314	1.300	1.314	1.293	1.314	1,656,858	1.3029	1.67%
2016-12-07	0	1.800	1.790	1.800	1.790	1.830	2,130,500	3,834,975	1.8000	1.293	1.286	1.293	1.286	1.314	2,966,332	1.2928	-1.10%
2016-12-06	0	1.820	1.810	1.820	1.790	1.830	1,662,000	3,004,700	1.8079	1.307	1.300	1.307	1.286	1.314	2,314,031	1.2985	1.11%
2016-12-05	0	1.800	1.790	1.810	1.800	1.850	1,526,000	2,764,140	1.8114	1.293	1.286	1.300	1.293	1.329	2,124,676	1.3010	-1.64%
2016-12-02	0	1.830	1.800	1.830	1.800	1.830	2,612,000	4,718,660	1.8065	1.314	1.293	1.314	1.293	1.314	3,636,733	1.2975	0.00%
2016-12-01	0	1.830	1.830	1.850	1.820	1.880	1,066,000	1,960,860	1.8395	1.314	1.314	1.329	1.307	1.350	1,484,210	1.3211	-1.08%
2016-11-30	0	1.850	1.840	1.860	1.810	1.860	3,396,000	6,236,940	1.8366	1.329	1.322	1.336	1.300	1.336	4,728,309	1.3191	2.21%
2016-11-29	0	1.810	1.810	1.820	1.810	1.860	2,160,000	3,947,700	1.8276	1.300	1.300	1.307	1.300	1.336	3,007,405	1.3127	-2.16%
2016-11-28	0	1.850	1.840	1.850	1.820	1.860	4,160,000	7,657,730	1.8408	1.329	1.322	1.329	1.307	1.336	5,792,040	1.3221	2.21%
2016-11-25	0	1.810	1.810	1.820	1.780	1.820	1,486,500	2,665,140	1.7929	1.300	1.300	1.307	1.278	1.307	2,069,680	1.2877	0.56%
2016-11-24	0	1.800	1.790	1.820	1.790	1.870	1,826,000	3,301,280	1.8079	1.293	1.286	1.307	1.286	1.343	2,542,371	1.2985	-2.17%
2016-11-23	0	1.840	1.830	1.840	1.830	1.880	874,500	1,626,205	1.8596	1.322	1.314	1.322	1.314	1.350	1,217,581	1.3356	0.00%
2016-11-22	0	1.840	1.840	1.860	1.830	1.870	1,654,000	3,077,520	1.8607	1.322	1.322	1.336	1.314	1.343	2,302,893	1.3364	-0.54%
2016-11-21	0	1.850	1.820	1.850	1.790	1.860	1,854,000	3,402,580	1.8353	1.329	1.307	1.329	1.286	1.336	2,581,356	1.3181	1.65%
2016-11-18	0	1.820	1.800	1.820	1.800	1.830	3,226,000	5,833,820	1.8084	1.307	1.293	1.307	1.293	1.314	4,491,615	1.2988	-1.09%
2016-11-17	0	1.840	1.820	1.840	1.810	1.850	1,760,000	3,218,680	1.8288	1.322	1.307	1.322	1.300	1.329	2,450,478	1.3135	0.00%
2016-11-16	0	1.840	1.820	1.840	1.770	1.860	2,626,000	4,789,260	1.8238	1.322	1.307	1.322	1.271	1.336	3,656,225	1.3099	2.79%
2016-11-15	0	1.790	1.790	1.800	1.780	1.820	1,500,000	2,691,520	1.7943	1.286	1.286	1.293	1.278	1.307	2,088,476	1.2887	-1.10%
2016-11-14	0	1.810	1.800	1.810	1.780	1.850	1,752,000	3,164,580	1.8063	1.300	1.293	1.300	1.278	1.329	2,439,340	1.2973	0.00%
2016-11-11	0	1.810	1.810	1.820	1.780	1.830	1,540,000	2,770,060	1.7987	1.300	1.300	1.307	1.278	1.314	2,144,169	1.2919	-1.09%
2016-11-10	0	1.830	1.820	1.830	1.760	1.840	1,718,000	3,120,260	1.8162	1.314	1.307	1.314	1.264	1.322	2,392,001	1.3045	3.98%
2016-11-09	0	1.760	1.760	1.770	1.720	1.840	6,262,000	11,064,120	1.7669	1.264	1.264	1.271	1.235	1.322	8,718,691	1.2690	-4.35%
2016-11-08	0	1.840	1.830	1.840	1.820	1.860	1,758,000	3,218,680	1.8309	1.322	1.314	1.322	1.307	1.336	2,447,694	1.3150	0.00%
2016-11-07	0	1.840	1.830	1.840	1.820	1.850	1,338,750	2,451,962	1.8315	1.322	1.314	1.322	1.307	1.329	1,863,965	1.3155	0.55%
2016-11-04	0	1.830	1.820	1.830	1.810	1.850	1,572,000	2,873,560	1.8280	1.314	1.307	1.314	1.300	1.329	2,188,723	1.3129	0.55%
2016-11-03	0	1.820	1.810	1.820	1.810	1.840	2,214,000	4,045,480	1.8272	1.307	1.300	1.307	1.300	1.322	3,082,590	1.3124	-1.09%
2016-11-02	0	1.840	1.830	1.840	1.830	1.870	2,516,000	4,640,480	1.8444	1.322	1.314	1.322	1.314	1.343	3,503,070	1.3247	-2.13%
2016-11-01	0	1.880	1.870	1.880	1.860	1.890	2,944,000	5,511,380	1.8721	1.350	1.343	1.350	1.336	1.357	4,098,982	1.3446	0.53%
2016-10-31	0	1.870	1.860	1.870	1.850	1.880	1,116,250	2,084,400	1.8673	1.343	1.336	1.343	1.329	1.350	1,554,174	1.3412	-1.06%
2016-10-28	0	1.890	1.880	1.890	1.880	1.930	1,166,000	2,206,480	1.8923	1.357	1.350	1.357	1.350	1.386	1,623,442	1.3591	-2.07%
2016-10-27	0	1.930	1.920	1.930	1.910	1.950	1,546,000	2,983,340	1.9297	1.386	1.379	1.386	1.372	1.401	2,152,522	1.3860	-1.03%
2016-10-26	0	1.950	1.940	1.950	1.900	2.010	8,592,000	16,837,980	1.9597	1.401	1.393	1.401	1.365	1.444	11,962,790	1.4075	2.09%
2016-10-25	0	1.910	1.900	1.910	1.860	1.920	3,240,000	6,146,300	1.8970	1.372	1.365	1.372	1.336	1.379	4,511,108	1.3625	1.06%
2016-10-24	0	1.890	1.880	1.890	1.840	1.890	2,686,000	5,007,800	1.8644	1.357	1.350	1.357	1.322	1.357	3,739,764	1.3391	1.07%
2016-10-20	0	1.870	1.860	1.870	1.840	1.870	1,276,000	2,362,540	1.8515	1.343	1.336	1.343	1.322	1.343	1,776,597	1.3298	1.63%
2016-10-19	0	1.840	1.840	1.850	1.840	1.870	1,666,000	3,088,740	1.8540	1.322	1.322	1.329	1.322	1.343	2,319,601	1.3316	-1.60%
2016-10-18	0	1.870	1.850	1.870	1.830	1.870	2,752,000	5,085,340	1.8479	1.343	1.329	1.343	1.314	1.343	3,831,657	1.3272	1.63%
2016-10-17	0	1.840	1.830	1.840	1.830	1.900	2,128,000	3,943,040	1.8529	1.322	1.314	1.322	1.314	1.365	2,962,851	1.3308	-1.60%
2016-10-14	0	1.870	1.870	1.890	1.860	1.900	1,794,000	3,368,060	1.8774	1.343	1.343	1.357	1.336	1.365	2,497,817	1.3484	-0.53%
2016-10-13	0	1.880	1.870	1.880	1.870	1.920	2,048,000	3,869,580	1.8894	1.350	1.343	1.350	1.343	1.379	2,851,466	1.3570	-1.05%
2016-10-12	0	1.900	1.900	1.910	1.900	1.960	1,730,000	3,326,470	1.9228	1.365	1.365	1.372	1.365	1.408	2,408,709	1.3810	-3.06%
2016-10-11	0	1.960	1.940	1.960	1.870	1.960	6,862,000	13,187,700	1.9218	1.408	1.393	1.408	1.343	1.408	9,554,081	1.3803	3.16%
2016-10-07	0	1.900	1.880	1.900	1.870	1.940	2,892,000	5,483,200	1.8960	1.365	1.350	1.365	1.343	1.393	4,026,581	1.3618	-1.04%
2016-10-06	0	1.920	1.910	1.920	1.860	1.930	2,942,000	5,555,300	1.8883	1.379	1.372	1.379	1.336	1.386	4,096,197	1.3562	2.67%
2016-10-05	0	1.870	1.870	1.890	1.860	1.900	2,640,000	4,937,880	1.8704	1.343	1.343	1.357	1.336	1.365	3,675,718	1.3434	-1.58%
2016-10-04	0	1.900	1.890	1.900	1.850	1.900	2,326,000	4,352,440	1.8712	1.365	1.357	1.365	1.329	1.365	3,238,530	1.3440	1.60%
2016-10-03	0	1.870	1.860	1.870	1.850	1.890	1,502,000	2,798,600	1.8632	1.343	1.336	1.343	1.329	1.357	2,091,260	1.3382	1.08%
2016-09-30	0	1.850	1.830	1.850	1.820	1.880	3,676,000	6,778,360	1.8439	1.329	1.314	1.329	1.307	1.350	5,118,158	1.3244	-2.12%
2016-09-29	0	1.890	1.880	1.900	1.870	1.910	1,566,000	2,947,080	1.8819	1.357	1.350	1.365	1.343	1.372	2,180,369	1.3516	0.00%
2016-09-28	0	1.890	1.880	1.890	1.870	1.890	1,402,000	2,632,900	1.8780	1.357	1.350	1.357	1.343	1.357	1,952,029	1.3488	0.00%
2016-09-27	0	1.890	1.890	1.900	1.870	1.900	4,472,250	8,424,200	1.8837	1.357	1.357	1.365	1.343	1.365	6,226,791	1.3529	-0.53%
2016-09-26	0	1.900	1.890	1.900	1.870	1.960	6,902,000	13,222,920	1.9158	1.365	1.357	1.365	1.343	1.408	9,609,774	1.3760	-3.55%
2016-09-23	0	1.970	1.960	1.970	1.960	2.010	2,361,000	4,661,890	1.9745	1.415	1.408	1.415	1.408	1.444	3,287,261	1.4182	-2.48%
2016-09-22	0	2.020	2.000	2.020	1.980	2.070	5,143,750	10,393,140	2.0205	1.451	1.436	1.451	1.422	1.487	7,161,732	1.4512	-0.98%
2016-09-21	0	2.040	2.030	2.040	1.950	2.050	11,026,000	22,140,940	2.0081	1.465	1.458	1.465	1.401	1.472	15,351,690	1.4422	4.08%
2016-09-20	0	1.960	1.950	1.960	1.940	1.960	2,022,000	3,941,840	1.9495	1.408	1.401	1.408	1.393	1.408	2,815,265	1.4002	-0.51%
2016-09-19	0	1.970	1.960	1.970	1.950	1.990	3,928,000	7,759,100	1.9753	1.415	1.408	1.415	1.401	1.429	5,469,022	1.4187	0.00%
2016-09-15	0	1.970	1.960	1.990	1.930	1.990	2,794,800	5,460,708	1.9539	1.415	1.408	1.429	1.386	1.429	3,891,248	1.4033	1.03%
2016-09-14	0	1.950	1.940	1.950	1.940	1.980	1,878,000	3,670,780	1.9546	1.401	1.393	1.401	1.393	1.422	2,614,772	1.4039	0.00%
2016-09-13	0	1.950	1.950	1.970	1.950	2.000	7,602,000	15,025,000	1.9765	1.401	1.401	1.415	1.401	1.436	10,584,396	1.4195	0.00%
2016-09-12	0	1.950	1.950	1.960	1.940	2.060	12,012,000	23,819,180	1.9829	1.401	1.401	1.408	1.393	1.480	16,724,515	1.4242	-7.14%
2016-09-09	0	2.100	2.100	2.110	2.090	2.200	11,130,000	23,903,080	2.1476	1.508	1.508	1.515	1.501	1.580	15,496,491	1.5425	0.00%
2016-09-08	0	2.100	2.090	2.100	2.060	2.120	4,286,000	8,917,000	2.0805	1.508	1.501	1.508	1.480	1.523	5,967,472	1.4943	-0.94%
2016-09-07	0	2.120	2.110	2.120	2.080	2.160	11,324,000	24,008,200	2.1201	1.523	1.515	1.523	1.494	1.551	15,766,600	1.5227	2.42%
2016-09-06	0	2.070	2.060	2.070	1.940	2.080	20,585,000	41,878,240	2.0344	1.487	1.480	1.487	1.393	1.494	28,660,850	1.4612	6.70%
2016-09-05	0	1.940	1.930	1.940	1.910	1.970	8,708,000	17,010,810	1.9535	1.393	1.386	1.393	1.372	1.415	12,124,299	1.4030	-1.02%
2016-09-02	0	1.960	1.950	1.960	1.910	1.970	5,343,000	10,340,580	1.9354	1.408	1.401	1.408	1.372	1.415	7,439,151	1.3900	1.55%
2016-09-01	0	1.930	1.920	1.930	1.900	1.930	2,786,000	5,332,500	1.9140	1.386	1.379	1.386	1.365	1.386	3,878,996	1.3747	-0.52%
2016-08-31	0	1.940	1.940	1.950	1.940	2.000	6,606,000	13,024,660	1.9716	1.393	1.393	1.401	1.393	1.436	9,197,648	1.4161	-2.51%
2016-08-30	0	1.990	1.980	1.990	1.920	2.020	11,542,000	22,945,380	1.9880	1.429	1.422	1.429	1.379	1.451	16,070,126	1.4278	3.11%
2016-08-29	0	1.930	1.920	1.930	1.880	1.930	4,192,000	7,966,680	1.9004	1.386	1.379	1.386	1.350	1.386	5,836,594	1.3650	1.05%
2016-08-26	0	1.910	1.900	1.910	1.890	1.930	1,554,000	2,957,060	1.9029	1.372	1.365	1.372	1.357	1.386	2,163,661	1.3667	0.53%
2016-08-25	0	1.900	1.890	1.920	1.860	1.940	3,577,250	6,796,872	1.9000	1.365	1.357	1.379	1.336	1.393	4,980,667	1.3647	-1.55%
2016-08-24	0	1.930	1.920	1.930	1.910	1.970	2,635,000	5,081,240	1.9284	1.386	1.379	1.386	1.372	1.415	3,668,756	1.3850	-1.03%
2016-08-23	0	1.950	1.940	1.950	1.920	1.980	2,794,000	5,445,200	1.9489	1.401	1.393	1.401	1.379	1.422	3,890,134	1.3997	-1.52%
2016-08-22	0	1.980	1.970	1.990	1.930	2.080	6,082,000	12,162,400	1.9997	1.422	1.415	1.429	1.386	1.494	8,468,073	1.4363	-4.35%
2016-08-19	0	2.070	2.070	2.080	2.070	2.260	9,956,000	21,339,820	2.1434	1.487	1.487	1.494	1.487	1.623	13,861,910	1.5395	-3.27%
2016-08-18	0	2.140	2.130	2.140	2.050	2.180	4,589,034	9,820,995	2.1401	1.537	1.530	1.537	1.472	1.566	6,389,391	1.5371	2.88%
2016-08-17	0	2.080	2.070	2.090	2.060	2.180	6,388,800	13,480,432	2.1100	1.494	1.487	1.501	1.480	1.566	8,895,236	1.5155	-0.95%
2016-08-16	0	2.100	2.100	2.120	2.100	2.180	4,634,000	9,872,580	2.1305	1.508	1.508	1.523	1.508	1.566	6,451,998	1.5302	-1.41%
2016-08-15	0	2.130	2.130	2.140	1.960	2.150	15,170,000	31,774,260	2.0945	1.530	1.530	1.537	1.408	1.544	21,121,453	1.5044	9.23%
2016-08-12	0	1.950	1.940	1.950	1.910	1.980	3,364,000	6,543,520	1.9452	1.401	1.393	1.401	1.372	1.422	4,683,755	1.3971	0.00%
2016-08-11	0	1.950	1.930	1.950	1.890	1.970	7,412,215	14,415,580	1.9448	1.401	1.386	1.401	1.357	1.415	10,320,155	1.3968	2.63%
2016-08-10	0	1.900	1.890	1.900	1.850	1.910	4,161,250	7,864,452	1.8899	1.365	1.357	1.365	1.329	1.372	5,793,780	1.3574	1.60%
2016-08-09	0	1.870	1.860	1.870	1.860	1.890	4,796,000	8,975,340	1.8714	1.343	1.336	1.343	1.336	1.357	6,677,553	1.3441	0.00%
2016-08-08	0	1.870	1.870	1.880	1.870	1.910	5,139,000	9,670,640	1.8818	1.343	1.343	1.350	1.343	1.372	7,155,118	1.3516	-1.06%
2016-08-05	0	1.890	1.880	1.890	1.840	1.910	3,915,500	7,343,150	1.8754	1.357	1.350	1.357	1.322	1.372	5,451,618	1.3470	2.72%
2016-08-04	0	1.840	1.830	1.850	1.830	1.890	4,824,000	8,992,200	1.8641	1.322	1.314	1.329	1.314	1.357	6,716,538	1.3388	-1.08%
2016-08-03	0	1.860	1.860	1.870	1.850	1.890	1,510,000	2,826,860	1.8721	1.336	1.336	1.343	1.329	1.357	2,102,399	1.3446	-1.06%
2016-08-01	0	1.880	1.860	1.880	1.830	1.890	2,336,000	4,345,364	1.8602	1.350	1.336	1.350	1.314	1.357	3,252,453	1.3360	1.08%
2016-07-29	0	1.860	1.830	1.860	1.830	1.920	2,961,600	5,526,716	1.8661	1.336	1.314	1.336	1.314	1.379	4,123,487	1.3403	-2.62%
2016-07-28	0	1.910	1.890	1.910	1.880	1.930	2,600,000	4,959,880	1.9076	1.372	1.357	1.372	1.350	1.386	3,620,025	1.3701	-1.55%
2016-07-27	0	1.940	1.930	1.940	1.890	1.990	3,736,000	7,262,480	1.9439	1.393	1.386	1.393	1.357	1.429	5,201,697	1.3962	1.04%
2016-07-26	0	1.920	1.920	1.940	1.870	1.970	7,640,000	14,812,470	1.9388	1.379	1.379	1.393	1.343	1.415	10,637,304	1.3925	3.23%
2016-07-25	0	1.860	1.860	1.870	1.860	1.900	788,000	1,474,860	1.8716	1.336	1.336	1.343	1.336	1.365	1,097,146	1.3443	-1.06%
2016-07-22	0	1.880	1.870	1.880	1.820	1.940	5,662,000	10,660,220	1.8828	1.350	1.343	1.350	1.307	1.393	7,883,300	1.3523	1.62%
2016-07-21	0	1.850	1.840	1.850	1.780	1.850	5,678,000	10,325,520	1.8185	1.329	1.322	1.329	1.278	1.329	7,905,577	1.3061	3.93%
2016-07-20	0	1.780	1.780	1.800	1.770	1.810	2,338,000	4,195,420	1.7944	1.278	1.278	1.293	1.271	1.300	3,255,238	1.2888	0.00%
2016-07-19	0	1.780	1.780	1.790	1.780	1.830	1,292,000	2,333,120	1.8058	1.278	1.278	1.286	1.278	1.314	1,798,874	1.2970	-2.20%
2016-07-18	0	1.820	1.800	1.820	1.780	1.830	1,112,760	2,004,080	1.8010	1.307	1.293	1.307	1.278	1.314	1,549,315	1.2935	1.11%
2016-07-15	0	1.800	1.800	1.810	1.760	1.850	3,394,000	6,102,450	1.7980	1.293	1.293	1.300	1.264	1.329	4,725,525	1.2914	-1.10%
2016-07-14	0	1.820	1.820	1.840	1.810	1.860	1,930,000	3,533,820	1.8310	1.307	1.307	1.322	1.300	1.336	2,687,172	1.3151	-1.62%
2016-07-13	0	1.850	1.830	1.850	1.830	1.880	2,798,250	5,178,375	1.8506	1.329	1.314	1.329	1.314	1.350	3,896,052	1.3291	0.00%
2016-07-12	0	1.850	1.850	1.860	1.810	1.860	1,700,000	3,114,350	1.8320	1.329	1.329	1.336	1.300	1.336	2,366,939	1.3158	1.65%
2016-07-11	0	1.820	1.800	1.820	1.800	1.840	1,132,000	2,058,540	1.8185	1.307	1.293	1.307	1.293	1.322	1,576,103	1.3061	1.68%
2016-07-08	0	1.790	1.780	1.790	1.730	1.800	2,749,000	4,881,630	1.7758	1.286	1.278	1.286	1.243	1.293	3,827,480	1.2754	0.00%
2016-07-07	0	1.790	1.790	1.800	1.780	1.830	1,931,750	3,465,380	1.7939	1.286	1.286	1.293	1.278	1.314	2,689,609	1.2884	1.13%
2016-07-06	0	1.770	1.770	1.780	1.750	1.830	3,192,000	5,724,050	1.7932	1.271	1.271	1.278	1.257	1.314	4,444,277	1.2880	-3.28%
2016-07-05	0	1.830	1.810	1.830	1.790	1.850	1,046,000	1,911,680	1.8276	1.314	1.300	1.314	1.286	1.329	1,456,364	1.3126	0.00%
2016-07-04	0	1.830	1.830	1.840	1.820	1.860	774,000	1,422,330	1.8376	1.314	1.314	1.322	1.307	1.336	1,077,654	1.3198	0.00%
2016-06-30	0	1.860	1.850	1.870	1.830	1.870	2,662,000	4,945,020	1.8576	1.314	1.307	1.321	1.293	1.321	3,767,108	1.3127	1.09%
2016-06-29	0	1.840	1.840	1.850	1.820	1.870	2,456,250	4,524,622	1.8421	1.300	1.300	1.307	1.286	1.321	3,475,943	1.3017	0.55%
2016-06-28	0	1.830	1.830	1.840	1.810	1.850	679,222	1,239,039	1.8242	1.293	1.293	1.300	1.279	1.307	961,196	1.2891	-1.61%
2016-06-27	0	1.860	1.860	1.870	1.790	1.880	1,072,104	1,971,012	1.8385	1.314	1.314	1.321	1.265	1.328	1,517,180	1.2991	1.64%
2016-06-24	0	1.830	1.820	1.840	1.760	1.870	2,046,000	3,724,140	1.8202	1.293	1.286	1.300	1.244	1.321	2,895,381	1.2862	-2.14%
2016-06-23	0	1.870	1.860	1.870	1.860	1.900	1,154,000	2,161,020	1.8726	1.321	1.314	1.321	1.314	1.343	1,633,074	1.3233	0.54%
2016-06-22	0	1.860	1.860	1.870	1.820	1.900	4,522,538	8,373,615	1.8515	1.314	1.314	1.321	1.286	1.343	6,400,034	1.3084	-1.06%
2016-06-21	0	1.880	1.880	1.890	1.870	1.960	2,108,000	4,025,850	1.9098	1.328	1.328	1.336	1.321	1.385	2,983,120	1.3495	-2.59%
2016-06-20	0	1.930	1.920	1.940	1.920	1.960	554,000	1,068,480	1.9287	1.364	1.357	1.371	1.357	1.385	783,989	1.3629	1.58%
2016-06-17	0	1.900	1.890	1.900	1.890	1.940	690,800	1,322,156	1.9139	1.343	1.336	1.343	1.336	1.371	977,580	1.3525	0.00%
2016-06-16	0	1.900	1.900	1.910	1.880	1.920	814,000	1,545,480	1.8986	1.343	1.343	1.350	1.328	1.357	1,151,926	1.3416	-0.52%
2016-06-15	0	1.910	1.910	1.940	1.850	1.940	1,126,000	2,159,050	1.9175	1.350	1.350	1.371	1.307	1.371	1,593,450	1.3550	0.53%
2016-06-14	0	1.900	1.900	1.910	1.870	1.930	1,041,159	1,981,977	1.9036	1.343	1.343	1.350	1.321	1.364	1,473,388	1.3452	0.00%
2016-06-13	0	1.900	1.900	1.910	1.900	1.950	1,684,000	3,235,350	1.9212	1.343	1.343	1.350	1.343	1.378	2,383,099	1.3576	-4.04%
2016-06-10	0	1.980	1.970	1.980	1.970	2.080	1,470,104	2,939,848	1.9998	1.399	1.392	1.399	1.392	1.470	2,080,406	1.4131	-4.81%
2016-06-08	0	2.080	2.060	2.080	2.050	2.140	2,189,076	4,552,058	2.0794	1.470	1.456	1.470	1.449	1.512	3,097,854	1.4694	-0.95%
2016-06-07	0	2.100	2.100	2.120	2.000	2.130	5,780,000	11,960,100	2.0692	1.484	1.484	1.498	1.413	1.505	8,179,521	1.4622	4.48%
2016-06-06	0	2.010	2.000	2.010	1.980	2.030	1,070,000	2,141,180	2.0011	1.420	1.413	1.420	1.399	1.434	1,514,202	1.4141	1.01%
2016-06-03	0	1.990	1.990	2.020	1.960	2.040	1,902,000	3,810,260	2.0033	1.406	1.406	1.427	1.385	1.442	2,691,600	1.4156	-1.00%
2016-06-02	0	2.010	2.000	2.010	2.000	2.030	1,448,666	2,917,765	2.0141	1.420	1.413	1.420	1.413	1.434	2,050,068	1.4233	-0.50%
2016-06-01	0	2.020	2.020	2.030	2.000	2.040	2,247,700	4,532,596	2.0165	1.427	1.427	1.434	1.413	1.442	3,180,815	1.4250	-0.49%
2016-05-31	0	2.030	2.030	2.040	1.980	2.050	6,057,108	12,234,810	2.0199	1.434	1.434	1.442	1.399	1.449	8,571,669	1.4274	2.53%
2016-05-30	0	1.980	1.980	1.990	1.920	2.000	1,966,000	3,875,540	1.9713	1.399	1.399	1.406	1.357	1.413	2,782,169	1.3930	1.02%
2016-05-27	0	1.960	1.950	1.960	1.900	1.960	1,632,689	3,162,429	1.9369	1.385	1.378	1.385	1.343	1.385	2,310,487	1.3687	1.55%
2016-05-26	0	1.930	1.920	1.930	1.900	1.970	2,462,000	4,729,060	1.9208	1.364	1.357	1.364	1.343	1.392	3,484,080	1.3573	-2.03%
2016-05-25	0	1.970	1.950	1.970	1.970	2.000	1,128,000	2,235,400	1.9817	1.392	1.378	1.392	1.392	1.413	1,596,280	1.4004	0.00%
2016-05-24	0	1.970	1.960	1.970	1.940	1.970	400,000	784,300	1.9608	1.392	1.385	1.392	1.371	1.392	566,057	1.3855	0.51%
2016-05-23	0	1.960	1.950	1.960	1.910	1.980	1,843,000	3,611,700	1.9597	1.385	1.378	1.385	1.350	1.399	2,608,107	1.3848	2.08%
2016-05-20	0	1.920	1.910	1.920	1.890	1.960	1,336,250	2,571,100	1.9241	1.357	1.350	1.357	1.336	1.385	1,890,984	1.3597	1.05%
2016-05-19	0	1.900	1.890	1.900	1.890	1.970	3,516,700	6,735,475	1.9153	1.343	1.336	1.343	1.336	1.392	4,976,630	1.3534	-3.55%
2016-05-18	0	1.970	1.960	1.980	1.940	1.970	1,100,000	2,147,140	1.9519	1.392	1.385	1.399	1.371	1.392	1,556,656	1.3793	-1.99%
2016-05-17	0	2.010	2.010	2.020	1.960	2.020	1,742,000	3,462,060	1.9874	1.420	1.420	1.427	1.385	1.427	2,465,178	1.4044	1.52%
2016-05-16	0	1.980	1.980	1.990	1.960	2.020	2,548,000	5,078,550	1.9932	1.399	1.399	1.406	1.385	1.427	3,605,782	1.4084	-0.50%
2016-05-13	0	1.990	1.980	1.990	1.960	2.070	4,358,000	8,717,900	2.0004	1.406	1.399	1.406	1.385	1.463	6,167,189	1.4136	-2.93%
2016-05-12	0	2.050	2.050	2.060	2.050	2.180	3,502,000	7,326,430	2.0921	1.449	1.449	1.456	1.449	1.540	4,955,828	1.4783	-5.96%
2016-05-11	0	2.180	2.170	2.190	2.130	2.190	1,332,000	2,899,360	2.1767	1.540	1.533	1.548	1.505	1.548	1,884,969	1.5381	0.93%
2016-05-10	0	2.160	2.150	2.160	2.150	2.220	1,994,000	4,319,780	2.1664	1.526	1.519	1.526	1.519	1.569	2,821,793	1.5309	-1.82%
2016-05-09	0	2.200	2.190	2.200	2.200	2.280	1,272,000	2,812,900	2.2114	1.555	1.548	1.555	1.555	1.611	1,800,061	1.5627	-1.35%
2016-05-06	0	2.230	2.220	2.230	2.200	2.280	10,200,000	22,897,390	2.2448	1.576	1.569	1.576	1.555	1.611	14,434,450	1.5863	-0.89%
2016-05-05	0	2.250	2.240	2.250	2.200	2.290	1,372,000	3,101,890	2.2609	1.590	1.583	1.590	1.555	1.618	1,941,575	1.5976	0.00%
2016-05-04	0	2.250	2.240	2.250	2.220	2.330	1,724,000	3,883,520	2.2526	1.590	1.583	1.590	1.569	1.646	2,439,705	1.5918	-2.60%
2016-05-03	0	2.310	2.300	2.310	2.270	2.330	1,674,000	3,853,780	2.3021	1.632	1.625	1.632	1.604	1.646	2,368,948	1.6268	0.00%
2016-04-29	0	2.310	2.300	2.330	2.290	2.340	3,908,000	9,062,730	2.3190	1.632	1.625	1.646	1.618	1.654	5,530,375	1.6387	-1.28%
2016-04-28	0	2.340	2.320	2.340	2.280	2.360	2,880,000	6,716,590	2.3321	1.654	1.639	1.654	1.611	1.668	4,075,609	1.6480	1.74%
2016-04-27	0	2.300	2.280	2.300	2.260	2.310	1,574,000	3,607,120	2.2917	1.625	1.611	1.625	1.597	1.632	2,227,434	1.6194	0.00%
2016-04-26	0	2.300	2.280	2.300	2.250	2.340	1,522,900	3,469,825	2.2784	1.625	1.611	1.625	1.590	1.654	2,155,120	1.6100	-0.43%
2016-04-25	0	2.310	2.300	2.310	2.290	2.340	834,000	1,929,160	2.3131	1.632	1.625	1.632	1.618	1.654	1,180,229	1.6346	0.00%
2016-04-22	0	2.310	2.320	2.330	2.250	2.320	1,710,000	3,911,470	2.2874	1.632	1.639	1.646	1.590	1.639	2,419,893	1.6164	0.00%
2016-04-21	0	2.310	2.300	2.310	2.290	2.360	3,970,000	9,261,800	2.3329	1.632	1.625	1.632	1.618	1.668	5,618,114	1.6486	0.43%
2016-04-20	0	2.300	2.290	2.300	2.260	2.310	4,159,600	9,472,988	2.2774	1.625	1.618	1.625	1.597	1.632	5,886,425	1.6093	0.44%
2016-04-19	0	2.290	2.280	2.290	2.250	2.350	6,430,000	14,732,240	2.2912	1.618	1.611	1.618	1.590	1.661	9,099,364	1.6190	-0.43%
2016-04-18	0	2.300	2.290	2.300	2.290	2.420	3,490,000	8,138,420	2.3319	1.625	1.618	1.625	1.618	1.710	4,938,846	1.6478	-4.17%
2016-04-15	0	2.400	2.400	2.410	2.350	2.410	1,902,000	4,549,240	2.3918	1.696	1.696	1.703	1.661	1.703	2,691,600	1.6902	0.84%
2016-04-14	0	2.380	2.370	2.380	2.350	2.460	3,658,000	8,788,370	2.4025	1.682	1.675	1.682	1.661	1.738	5,176,590	1.6977	-1.24%
2016-04-13	0	2.410	2.410	2.420	2.380	2.450	4,504,000	10,922,860	2.4251	1.703	1.703	1.710	1.682	1.731	6,373,800	1.7137	2.99%
2016-04-12	0	2.340	2.340	2.350	2.290	2.400	5,116,000	12,078,770	2.3610	1.654	1.654	1.661	1.618	1.696	7,239,867	1.6684	1.30%
2016-04-11	0	2.310	2.290	2.310	2.240	2.370	3,870,000	8,936,860	2.3093	1.632	1.618	1.632	1.583	1.675	5,476,600	1.6318	2.67%
2016-04-08	0	2.250	2.220	2.250	2.180	2.260	9,004,000	19,870,480	2.2069	1.590	1.569	1.590	1.540	1.597	12,741,940	1.5595	-1.32%
2016-04-07	0	2.280	2.270	2.280	2.260	2.370	3,292,000	7,595,100	2.3071	1.611	1.604	1.611	1.597	1.675	4,658,648	1.6303	-3.80%
2016-04-06	0	2.370	2.360	2.380	2.330	2.390	1,446,000	3,411,060	2.3590	1.675	1.668	1.682	1.646	1.689	2,046,295	1.6669	0.42%
2016-04-05	0	2.360	2.350	2.360	2.310	2.420	2,182,000	5,145,300	2.3581	1.668	1.661	1.668	1.632	1.710	3,087,840	1.6663	-2.48%
2016-04-01	0	2.420	2.400	2.430	2.380	2.470	4,671,000	11,288,790	2.4168	1.710	1.696	1.717	1.682	1.745	6,610,129	1.7078	-0.41%
2016-03-31	0	2.430	2.420	2.430	2.370	2.460	6,014,250	14,534,832	2.4167	1.717	1.710	1.717	1.675	1.738	8,511,018	1.7078	-0.82%
2016-03-30	0	2.450	2.440	2.450	2.410	2.460	2,344,000	5,715,680	2.4384	1.731	1.724	1.731	1.703	1.738	3,317,093	1.7231	3.38%
2016-03-29	0	2.370	2.370	2.380	2.360	2.430	2,686,000	6,429,800	2.3938	1.675	1.675	1.682	1.668	1.717	3,801,072	1.6916	-2.07%
2016-03-24	0	2.420	2.410	2.430	2.390	2.440	2,242,000	5,399,360	2.4083	1.710	1.703	1.717	1.689	1.724	3,172,749	1.7018	-0.82%
2016-03-23	0	2.440	2.420	2.440	2.400	2.490	1,278,000	3,098,620	2.4246	1.724	1.710	1.724	1.696	1.760	1,808,552	1.7133	-0.41%
2016-03-22	0	2.450	2.430	2.460	2.370	2.540	3,473,060	8,536,674	2.4580	1.731	1.717	1.738	1.675	1.795	4,914,873	1.7369	0.00%
2016-03-21	0	2.450	2.440	2.450	2.400	2.500	6,258,000	15,324,060	2.4487	1.731	1.724	1.731	1.696	1.767	8,855,959	1.7304	1.66%
2016-03-18	0	2.410	2.390	2.420	2.240	2.420	9,352,953	22,006,362	2.3529	1.703	1.689	1.710	1.583	1.710	13,235,758	1.6626	7.59%
2016-03-17	0	2.240	2.240	2.250	2.190	2.250	5,230,000	11,571,108	2.2124	1.583	1.583	1.590	1.548	1.590	7,401,193	1.5634	2.75%
2016-03-16	0	2.180	2.170	2.180	2.160	2.310	6,648,000	14,679,020	2.2080	1.540	1.533	1.540	1.526	1.632	9,407,865	1.5603	-5.63%
2016-03-15	0	2.310	2.300	2.310	2.300	2.400	2,192,000	5,102,140	2.3276	1.632	1.625	1.632	1.625	1.696	3,101,992	1.6448	-3.75%
2016-03-14	0	2.400	2.390	2.400	2.290	2.400	4,505,200	10,542,560	2.3401	1.696	1.689	1.696	1.618	1.696	6,375,498	1.6536	4.80%
2016-03-11	0	2.290	2.280	2.300	2.230	2.300	1,772,000	4,014,430	2.2655	1.618	1.611	1.625	1.576	1.625	2,507,632	1.6009	0.88%
2016-03-10	0	2.270	2.260	2.280	2.250	2.340	1,836,000	4,193,460	2.2840	1.604	1.597	1.611	1.590	1.654	2,598,201	1.6140	-0.44%
2016-03-09	0	2.280	2.280	2.310	2.260	2.310	1,748,000	4,011,360	2.2948	1.611	1.611	1.632	1.597	1.632	2,473,668	1.6216	-2.56%
2016-03-08	0	2.340	2.330	2.340	2.290	2.370	1,796,000	4,182,900	2.3290	1.654	1.646	1.654	1.618	1.675	2,541,595	1.6458	-2.09%
2016-03-07	0	2.390	2.390	2.400	2.390	2.480	1,746,000	4,232,620	2.4242	1.689	1.689	1.696	1.689	1.752	2,470,838	1.7130	-0.83%
2016-03-04	0	2.410	2.400	2.410	2.380	2.430	2,444,000	5,877,820	2.4050	1.703	1.696	1.703	1.682	1.717	3,458,607	1.6995	0.42%
2016-03-03	0	2.400	2.390	2.410	2.370	2.480	2,272,000	5,461,160	2.4037	1.696	1.689	1.703	1.675	1.752	3,215,203	1.6985	-3.61%
2016-03-02	0	2.490	2.480	2.490	2.420	2.500	3,744,039	9,240,479	2.4681	1.760	1.752	1.760	1.710	1.767	5,298,347	1.7440	3.32%
2016-03-01	0	2.410	2.420	2.450	2.300	2.450	2,608,000	6,187,400	2.3725	1.703	1.710	1.731	1.625	1.731	3,690,691	1.6765	0.42%
2016-02-29	0	2.400	2.380	2.390	2.350	2.470	2,596,000	6,223,640	2.3974	1.696	1.682	1.689	1.661	1.745	3,673,709	1.6941	0.42%
2016-02-26	0	2.390	2.390	2.400	2.390	2.450	2,430,000	5,837,730	2.4024	1.689	1.689	1.696	1.689	1.731	3,438,795	1.6976	0.42%
2016-02-25	0	2.380	2.370	2.380	2.360	2.580	4,672,000	11,441,180	2.4489	1.682	1.675	1.682	1.668	1.823	6,611,544	1.7305	-2.46%
2016-02-24	0	2.440	2.420	2.440	2.370	2.440	2,174,000	5,232,660	2.4069	1.724	1.710	1.724	1.675	1.724	3,076,519	1.7008	0.41%
2016-02-23	0	2.430	2.420	2.440	2.380	2.470	1,274,000	3,080,080	2.4176	1.717	1.710	1.724	1.682	1.745	1,802,891	1.7084	-0.41%
2016-02-22	0	2.440	2.430	2.440	2.360	2.470	4,214,000	10,209,580	2.4228	1.724	1.717	1.724	1.668	1.745	5,963,409	1.7120	5.63%
2016-02-19	0	2.310	2.300	2.310	2.220	2.330	1,112,010	2,547,143	2.2906	1.632	1.625	1.632	1.569	1.646	1,573,652	1.6186	0.43%
2016-02-18	0	2.300	2.280	2.300	2.250	2.350	2,886,000	6,640,610	2.3010	1.625	1.611	1.625	1.590	1.661	4,084,100	1.6260	2.22%
2016-02-17	0	2.250	2.230	2.260	2.200	2.310	1,064,000	2,401,520	2.2571	1.590	1.576	1.597	1.555	1.632	1,505,711	1.5949	0.90%
2016-02-16	0	2.230	2.220	2.230	2.150	2.280	2,216,000	4,925,720	2.2228	1.576	1.569	1.576	1.519	1.611	3,135,955	1.5707	4.21%
2016-02-15	0	2.140	2.130	2.140	2.120	2.150	1,778,500	3,810,110	2.1423	1.512	1.505	1.512	1.498	1.519	2,516,830	1.5139	2.39%
2016-02-12	0	2.090	2.080	2.090	2.080	2.150	1,210,000	2,576,420	2.1293	1.477	1.470	1.477	1.470	1.519	1,712,322	1.5046	-4.13%
2016-02-11	0	2.180	2.170	2.190	2.110	2.220	1,142,000	2,463,320	2.1570	1.540	1.533	1.548	1.491	1.569	1,616,092	1.5242	-3.11%
2016-02-05	0	2.250	2.240	2.260	2.220	2.300	1,404,000	3,150,260	2.2438	1.590	1.583	1.597	1.569	1.625	1,986,860	1.5855	-0.44%
2016-02-04	0	2.260	2.250	2.270	2.250	2.310	780,000	1,767,140	2.2656	1.597	1.590	1.604	1.590	1.632	1,103,811	1.6009	-0.88%
2016-02-03	0	2.280	2.250	2.290	2.200	2.280	1,643,000	3,657,500	2.2261	1.611	1.590	1.618	1.555	1.611	2,325,078	1.5731	-0.87%
2016-02-02	0	2.300	2.290	2.300	2.270	2.360	1,628,000	3,743,840	2.2997	1.625	1.618	1.625	1.604	1.668	2,303,851	1.6250	2.68%
2016-02-01	0	2.240	2.240	2.250	2.240	2.300	1,168,000	2,649,760	2.2686	1.583	1.583	1.590	1.583	1.625	1,652,886	1.6031	-2.61%
2016-01-29	0	2.300	2.270	2.300	2.160	2.300	2,368,000	5,326,900	2.2495	1.625	1.604	1.625	1.526	1.625	3,351,057	1.5896	8.49%
2016-01-28	0	2.120	2.110	2.120	2.060	2.160	1,759,804	3,746,902	2.1292	1.498	1.491	1.498	1.456	1.526	2,490,373	1.5046	0.95%
2016-01-27	0	2.100	2.100	2.120	2.050	2.210	4,662,000	9,722,260	2.0854	1.484	1.484	1.498	1.449	1.562	6,597,393	1.4737	-0.94%
2016-01-26	0	2.120	2.110	2.130	2.070	2.200	5,478,000	11,617,980	2.1208	1.498	1.491	1.505	1.463	1.555	7,752,149	1.4987	-5.36%
2016-01-25	0	2.240	2.240	2.270	2.210	2.320	1,792,000	4,071,730	2.2722	1.583	1.583	1.604	1.562	1.639	2,535,935	1.6056	-0.44%
2016-01-22	0	2.250	2.250	2.260	2.140	2.250	4,670,000	10,290,940	2.2036	1.590	1.590	1.597	1.512	1.590	6,608,714	1.5572	5.14%
2016-01-21	0	2.140	2.120	2.150	2.100	2.350	5,752,000	12,532,640	2.1788	1.512	1.498	1.519	1.484	1.661	8,139,897	1.5397	-5.73%
2016-01-20	0	2.270	2.250	2.270	2.240	2.390	3,268,000	7,460,880	2.2830	1.604	1.590	1.604	1.583	1.689	4,624,684	1.6133	-6.97%
2016-01-19	0	2.440	2.410	2.440	2.200	2.440	4,614,000	10,805,720	2.3419	1.724	1.703	1.724	1.555	1.724	6,529,466	1.6549	8.44%
2016-01-18	0	2.250	2.250	2.260	2.170	2.260	4,198,000	9,308,180	2.2173	1.590	1.590	1.597	1.533	1.597	5,940,767	1.5668	0.00%
2016-01-15	0	2.250	2.250	2.260	2.200	2.300	6,536,000	14,576,460	2.2302	1.590	1.590	1.597	1.555	1.625	9,249,369	1.5759	-3.02%
2016-01-14	0	2.320	2.300	2.320	2.200	2.340	5,367,292	12,214,254	2.2757	1.639	1.625	1.639	1.555	1.654	7,595,481	1.6081	0.87%
2016-01-13	0	2.300	2.300	2.320	2.290	2.490	6,202,000	14,700,180	2.3702	1.625	1.625	1.639	1.618	1.760	8,776,711	1.6749	-4.96%
2016-01-12	0	2.420	2.410	2.420	2.390	2.480	3,313,292	8,045,793	2.4283	1.710	1.703	1.710	1.689	1.752	4,688,779	1.7160	-0.41%
2016-01-11	0	2.430	2.410	2.450	2.400	2.580	6,899,292	17,082,984	2.4760	1.717	1.703	1.731	1.696	1.823	9,763,479	1.7497	-6.54%
2016-01-08	0	2.600	2.600	2.610	2.530	2.680	5,102,000	13,273,900	2.6017	1.837	1.837	1.844	1.788	1.894	7,220,055	1.8385	0.78%
2016-01-07	0	2.580	2.570	2.580	2.550	2.780	8,570,000	22,469,360	2.6219	1.823	1.816	1.823	1.802	1.964	12,127,768	1.8527	-8.83%
2016-01-06	0	2.830	2.820	2.850	2.790	2.870	1,462,000	4,107,900	2.8098	2.000	1.993	2.014	1.972	2.028	2,068,938	1.9855	0.35%
2016-01-05	0	2.820	2.820	2.840	2.760	2.880	4,018,000	11,327,360	2.8192	1.993	1.993	2.007	1.950	2.035	5,686,041	1.9921	-1.40%
2016-01-04	0	2.860	2.840	2.860	2.790	3.000	5,666,000	16,203,100	2.8597	2.021	2.007	2.021	1.972	2.120	8,018,195	2.0208	-4.67%
2015-12-31	0	3.000	3.000	3.020	2.870	3.050	3,468,000	10,307,700	2.9722	2.120	2.120	2.134	2.028	2.155	4,907,713	2.1003	3.09%
2015-12-30	0	2.910	2.890	2.920	2.850	2.940	3,090,000	8,954,740	2.8980	2.056	2.042	2.063	2.014	2.078	4,372,789	2.0478	0.00%
2015-12-29	0	2.910	2.900	2.910	2.820	2.910	3,256,000	9,320,140	2.8625	2.056	2.049	2.056	1.993	2.056	4,607,703	2.0227	0.69%
2015-12-28	0	2.890	2.880	2.890	2.790	2.910	5,454,000	15,538,520	2.8490	2.042	2.035	2.042	1.972	2.056	7,718,185	2.0132	-0.34%
2015-12-24	0	2.900	2.900	2.910	2.830	2.900	1,750,000	5,038,820	2.8793	2.049	2.049	2.056	2.000	2.049	2,476,499	2.0347	1.75%
2015-12-23	0	2.850	2.840	2.850	2.810	2.900	2,875,794	8,208,980	2.8545	2.014	2.007	2.014	1.986	2.049	4,069,657	2.0171	0.35%
2015-12-22	0	2.840	2.830	2.840	2.760	2.860	2,332,000	6,501,880	2.7881	2.007	2.000	2.007	1.950	2.021	3,300,111	1.9702	0.35%
2015-12-21	0	2.830	2.850	2.860	2.810	2.900	4,096,000	11,636,300	2.8409	2.000	2.014	2.021	1.986	2.049	5,796,422	2.0075	-2.08%
2015-12-18	0	2.890	2.880	2.900	2.780	2.910	4,034,000	11,414,520	2.8296	2.042	2.035	2.049	1.964	2.056	5,708,683	1.9995	0.35%
2015-12-17	0	2.880	2.860	2.880	2.830	2.940	6,626,250	19,040,002	2.8734	2.035	2.021	2.035	2.000	2.078	9,377,085	2.0305	2.13%
2015-12-16	0	2.820	2.820	2.830	2.740	2.850	9,811,000	27,596,530	2.8128	1.993	1.993	2.000	1.936	2.014	13,883,959	1.9877	4.83%
2015-12-15	0	2.690	2.660	2.690	2.610	2.740	5,736,000	15,284,850	2.6647	1.901	1.880	1.901	1.844	1.936	8,117,255	1.8830	1.89%
2015-12-14	0	2.640	2.620	2.640	2.440	2.650	5,186,000	13,128,500	2.5315	1.866	1.851	1.866	1.724	1.873	7,338,927	1.7889	3.94%
2015-12-11	0	2.540	2.520	2.550	2.500	2.590	3,725,000	9,476,110	2.5439	1.795	1.781	1.802	1.767	1.830	5,271,404	1.7976	0.00%
2015-12-10	0	2.540	2.530	2.540	2.500	2.630	6,010,500	15,412,890	2.5643	1.795	1.788	1.795	1.767	1.858	8,505,712	1.8121	-2.31%
2015-12-09	0	2.600	2.600	2.610	2.550	2.620	7,588,000	19,547,180	2.5761	1.837	1.837	1.844	1.802	1.851	10,738,098	1.8204	-1.52%
2015-12-08	0	2.640	2.620	2.640	2.600	2.730	10,424,000	27,604,160	2.6481	1.866	1.851	1.866	1.837	1.929	14,751,441	1.8713	-2.58%
2015-12-07	0	2.710	2.700	2.720	2.670	2.830	6,722,500	18,283,965	2.7198	1.915	1.908	1.922	1.887	2.000	9,513,293	1.9219	-2.87%
2015-12-04	0	2.790	2.790	2.800	2.780	2.850	3,450,000	9,669,120	2.8026	1.972	1.972	1.979	1.964	2.014	4,882,240	1.9805	-3.13%
2015-12-03	0	2.880	2.870	2.890	2.850	2.890	1,756,000	5,050,340	2.8760	2.035	2.028	2.042	2.014	2.042	2,484,990	2.0323	-0.69%
2015-12-02	0	2.900	2.880	2.900	2.860	2.940	2,324,000	6,732,120	2.8968	2.049	2.035	2.049	2.021	2.078	3,288,790	2.0470	0.00%
2015-12-01	0	2.900	2.880	2.900	2.800	2.940	4,648,000	13,449,900	2.8937	2.049	2.035	2.049	1.979	2.078	6,577,581	2.0448	2.84%
2015-11-30	0	2.820	2.800	2.820	2.740	2.860	2,644,000	7,414,180	2.8042	1.993	1.979	1.993	1.936	2.021	3,741,636	1.9815	0.36%
2015-11-27	0	2.810	2.810	2.820	2.770	2.970	9,790,000	27,705,680	2.8300	1.986	1.986	1.993	1.957	2.099	13,854,241	1.9998	-4.10%
2015-11-26	0	2.930	2.920	2.940	2.900	3.080	5,968,000	17,581,180	2.9459	2.070	2.063	2.078	2.049	2.176	8,445,568	2.0817	-2.33%
2015-11-25	0	3.000	2.990	3.000	2.930	3.010	9,156,000	27,306,490	2.9824	2.120	2.113	2.120	2.070	2.127	12,957,041	2.1075	0.00%
2015-11-24	0	3.000	2.990	3.010	2.970	3.080	8,230,000	24,841,020	3.0183	2.120	2.113	2.127	2.099	2.176	11,646,620	2.1329	-3.23%
2015-11-23	0	3.100	3.090	3.100	3.060	3.180	5,282,000	16,460,540	3.1163	2.191	2.184	2.191	2.162	2.247	7,474,781	2.2021	-0.32%
2015-11-20	0	3.110	3.110	3.120	2.940	3.210	18,972,800	59,055,502	3.1126	2.198	2.198	2.205	2.078	2.268	26,849,208	2.1995	5.78%
2015-11-19	0	2.940	2.940	2.950	2.850	2.990	7,798,000	22,751,750	2.9176	2.078	2.078	2.085	2.014	2.113	11,035,278	2.0617	3.16%
2015-11-18	0	2.850	2.840	2.870	2.800	2.880	7,030,000	20,025,190	2.8485	2.014	2.007	2.028	1.979	2.035	9,948,449	2.0129	1.06%
2015-11-17	0	2.820	2.830	2.850	2.820	2.930	4,980,000	14,341,680	2.8799	1.993	2.000	2.014	1.993	2.070	7,047,408	2.0350	-1.05%
2015-11-16	0	2.850	2.850	2.860	2.760	2.910	11,120,000	31,594,320	2.8412	2.014	2.014	2.021	1.950	2.056	15,736,380	2.0077	-1.72%
2015-11-13	0	2.900	2.900	2.910	2.900	3.030	5,046,000	14,913,880	2.9556	2.049	2.049	2.056	2.049	2.141	7,140,807	2.0885	-3.01%
2015-11-12	0	2.990	2.980	2.990	2.880	3.040	8,626,000	25,792,620	2.9901	2.113	2.106	2.113	2.035	2.148	12,207,016	2.1129	2.40%
2015-11-11	0	2.920	2.920	2.940	2.830	2.950	6,780,000	19,572,820	2.8868	2.063	2.063	2.078	2.000	2.085	9,594,664	2.0400	2.46%
2015-11-10	0	2.850	2.840	2.850	2.830	2.960	6,590,000	19,083,440	2.8958	2.014	2.007	2.014	2.000	2.092	9,325,787	2.0463	-4.36%
2015-11-09	0	2.980	2.970	2.980	2.970	3.100	12,262,500	37,038,990	3.0205	2.106	2.099	2.106	2.099	2.191	17,353,180	2.1344	1.02%
2015-11-06	0	2.950	2.950	2.960	2.770	3.100	20,240,500	59,914,805	2.9601	2.085	2.085	2.092	1.957	2.191	28,643,184	2.0918	6.50%
2015-11-05	0	2.770	2.770	2.800	2.730	2.870	6,606,675	18,533,896	2.8053	1.957	1.957	1.979	1.929	2.028	9,349,384	1.9824	0.00%
2015-11-04	0	2.770	2.770	2.780	2.570	2.800	19,226,000	52,322,960	2.7215	1.957	1.957	1.964	1.816	1.979	27,207,522	1.9231	9.06%
2015-11-03	0	2.540	2.520	2.550	2.490	2.610	4,230,000	10,746,940	2.5406	1.795	1.781	1.802	1.760	1.844	5,986,051	1.7953	-0.78%
2015-11-02	0	2.560	2.540	2.560	2.500	2.650	3,194,350	8,227,485	2.5756	1.809	1.795	1.809	1.767	1.873	4,520,459	1.8201	-3.40%
2015-10-30	0	2.650	2.630	2.650	2.630	2.730	2,376,000	6,310,220	2.6558	1.873	1.858	1.873	1.858	1.929	3,362,378	1.8767	-1.49%
2015-10-29	0	2.690	2.690	2.700	2.630	2.730	3,174,000	8,495,470	2.6766	1.901	1.901	1.908	1.858	1.929	4,491,661	1.8914	1.89%
2015-10-28	0	2.640	2.610	2.640	2.610	2.750	3,550,000	9,448,940	2.6617	1.866	1.844	1.866	1.844	1.943	5,023,755	1.8809	-3.30%
2015-10-27	0	2.730	2.720	2.750	2.680	2.760	2,468,000	6,722,020	2.7237	1.929	1.922	1.943	1.894	1.950	3,492,571	1.9247	-1.44%
2015-10-26	0	2.770	2.770	2.780	2.770	2.840	1,716,500	4,803,989	2.7987	1.957	1.957	1.964	1.957	2.007	2,429,091	1.9777	-2.46%
2015-10-23	0	2.840	2.840	2.850	2.820	2.970	2,690,000	7,740,740	2.8776	2.007	2.007	2.014	1.993	2.099	3,806,732	2.0334	-1.73%
2015-10-22	0	2.890	2.880	2.900	2.790	2.910	8,166,000	23,318,260	2.8555	2.042	2.035	2.049	1.972	2.056	11,556,051	2.0178	-2.69%
2015-10-20	0	2.970	2.960	2.970	2.740	2.980	18,867,000	53,712,290	2.8469	2.099	2.092	2.099	1.936	2.106	26,699,486	2.0117	8.79%
2015-10-19	0	2.730	2.720	2.730	2.710	2.850	15,320,000	42,412,420	2.7684	1.929	1.922	1.929	1.915	2.014	21,679,977	1.9563	5.81%
2015-10-16	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2015-10-14	0	2.580	2.570	2.590	2.460	2.600	5,256,000	13,404,402	2.5503	1.823	1.816	1.830	1.738	1.837	7,437,987	1.8022	1.98%
2015-10-13	0	2.530	2.520	2.530	2.510	2.570	4,578,000	11,646,240	2.5440	1.788	1.781	1.788	1.774	1.816	6,478,521	1.7977	-1.56%
2015-10-12	0	2.570	2.560	2.570	2.530	2.660	8,042,000	20,921,780	2.6016	1.816	1.809	1.816	1.788	1.880	11,380,573	1.8384	-1.53%
2015-10-09	0	2.610	2.590	2.610	2.550	2.640	4,530,000	11,748,640	2.5935	1.844	1.830	1.844	1.802	1.866	6,410,594	1.8327	0.77%
2015-10-08	0	2.590	2.580	2.590	2.570	2.680	4,470,000	11,698,760	2.6172	1.830	1.823	1.830	1.816	1.894	6,325,685	1.8494	-1.52%
2015-10-07	0	2.630	2.630	2.640	2.540	2.670	4,472,000	11,745,280	2.6264	1.858	1.858	1.866	1.795	1.887	6,328,516	1.8559	2.33%
2015-10-06	0	2.570	2.550	2.570	2.520	2.670	2,422,000	6,222,420	2.5691	1.816	1.802	1.816	1.781	1.887	3,427,474	1.8155	-2.65%
2015-10-05	0	2.640	2.630	2.640	2.540	2.640	4,192,000	10,845,840	2.5873	1.866	1.858	1.866	1.795	1.866	5,932,276	1.8283	4.76%
2015-10-02	0	2.520	2.500	2.520	2.420	2.520	2,462,000	6,085,760	2.4719	1.781	1.767	1.781	1.710	1.781	3,484,080	1.7467	4.56%
2015-09-30	0	2.410	2.390	2.410	2.350	2.450	2,416,000	5,775,000	2.3903	1.703	1.689	1.703	1.661	1.731	3,418,983	1.6891	0.84%
2015-09-29	0	2.390	2.380	2.400	2.330	2.440	2,440,000	5,803,780	2.3786	1.689	1.682	1.696	1.646	1.724	3,452,947	1.6808	-2.85%
2015-09-25	0	2.460	2.450	2.460	2.320	2.470	4,118,000	9,890,220	2.4017	1.738	1.731	1.738	1.639	1.745	5,827,555	1.6971	2.50%
2015-09-24	0	2.400	2.390	2.400	2.380	2.460	1,830,000	4,424,220	2.4176	1.696	1.689	1.696	1.682	1.738	2,589,710	1.7084	-1.64%
2015-09-23	0	2.440	2.430	2.440	2.300	2.490	5,070,000	12,150,400	2.3965	1.724	1.717	1.724	1.625	1.760	7,174,771	1.6935	-3.17%
2015-09-22	0	2.520	2.500	2.520	2.500	2.580	2,980,240	7,559,322	2.5365	1.781	1.767	1.781	1.767	1.823	4,217,463	1.7924	-1.18%
2015-09-21	0	2.550	2.530	2.550	2.460	2.580	5,514,000	13,881,660	2.5175	1.802	1.788	1.802	1.738	1.823	7,803,094	1.7790	0.00%
2015-09-18	0	2.550	2.550	2.590	2.310	2.650	20,522,000	51,698,800	2.5192	1.802	1.802	1.830	1.632	1.873	29,041,547	1.7802	10.87%
2015-09-17	0	2.300	2.300	2.310	2.260	2.370	9,475,000	22,032,140	2.3253	1.625	1.625	1.632	1.597	1.675	13,408,472	1.6432	0.88%
2015-09-16	0	2.280	2.270	2.280	2.170	2.280	4,788,000	10,658,180	2.2260	1.611	1.604	1.611	1.533	1.611	6,775,700	1.5730	6.05%
2015-09-15	0	2.150	2.140	2.150	2.110	2.230	2,560,000	5,516,880	2.1550	1.519	1.512	1.519	1.491	1.576	3,622,764	1.5228	-2.27%
2015-09-14	0	2.200	2.190	2.200	2.150	2.420	7,294,000	16,356,740	2.2425	1.555	1.548	1.555	1.519	1.710	10,322,047	1.5846	-6.78%
2015-09-11	0	2.360	2.340	2.370	2.270	2.390	5,876,000	13,799,220	2.3484	1.668	1.654	1.675	1.604	1.689	8,315,375	1.6595	3.06%
2015-09-10	0	2.290	2.280	2.310	2.250	2.360	4,406,000	10,152,510	2.3042	1.618	1.611	1.632	1.590	1.668	6,235,116	1.6283	-2.55%
2015-09-09	0	2.350	2.350	2.380	2.270	2.420	9,820,240	23,218,104	2.3643	1.661	1.661	1.682	1.604	1.710	13,897,035	1.6707	2.17%
2015-09-08	0	2.300	2.300	2.310	2.120	2.350	7,382,000	16,421,500	2.2245	1.625	1.625	1.632	1.498	1.661	10,446,579	1.5719	6.98%
2015-09-07	0	2.150	2.140	2.150	2.120	2.210	1,976,000	4,281,320	2.1667	1.519	1.512	1.519	1.498	1.562	2,796,321	1.5311	-0.92%
2015-09-04	0	2.170	2.150	2.180	2.140	2.300	2,042,000	4,456,060	2.1822	1.533	1.519	1.540	1.512	1.625	2,889,720	1.5420	-0.46%
2015-09-02	0	2.180	2.180	2.190	2.090	2.250	5,962,000	13,057,120	2.1901	1.540	1.540	1.548	1.477	1.590	8,437,077	1.5476	-1.36%
2015-09-01	0	2.210	2.190	2.200	2.190	2.330	3,862,000	8,631,980	2.2351	1.562	1.548	1.555	1.548	1.646	5,465,279	1.5794	-3.49%
2015-08-31	0	2.290	2.280	2.300	2.160	2.320	7,780,000	17,691,600	2.2740	1.618	1.611	1.625	1.526	1.639	11,009,806	1.6069	-0.43%
2015-08-28	0	2.300	2.300	2.310	2.290	2.420	5,426,000	12,647,780	2.3310	1.625	1.625	1.632	1.618	1.710	7,678,561	1.6472	-1.71%
2015-08-27	0	2.340	2.340	2.370	2.240	2.370	8,992,000	20,768,680	2.3097	1.654	1.654	1.675	1.583	1.675	12,724,958	1.6321	4.46%
2015-08-26	0	2.240	2.220	2.240	2.050	2.290	13,233,500	29,085,440	2.1979	1.583	1.569	1.583	1.449	1.618	18,727,283	1.5531	5.66%
2015-08-25	0	2.120	2.120	2.130	1.950	2.250	17,278,000	36,499,980	2.1125	1.498	1.498	1.505	1.378	1.590	24,450,825	1.4928	4.95%
2015-08-24	0	2.020	2.010	2.020	2.000	2.230	17,006,000	35,802,360	2.1053	1.427	1.420	1.427	1.413	1.576	24,065,907	1.4877	-13.68%
2015-08-21	0	2.340	2.300	2.310	2.130	2.360	14,240,000	32,131,780	2.2564	1.654	1.625	1.632	1.505	1.668	20,151,624	1.5945	-3.31%
2015-08-20	0	2.420	2.390	2.420	2.340	2.610	13,282,000	32,490,220	2.4462	1.710	1.689	1.710	1.654	1.844	18,795,918	1.7286	-6.92%
2015-08-19	0	2.600	2.590	2.600	2.550	2.680	4,126,000	10,739,030	2.6028	1.837	1.830	1.837	1.802	1.894	5,838,876	1.8392	-3.70%
2015-08-18	0	2.700	2.680	2.700	2.610	2.770	4,584,000	12,247,760	2.6718	1.908	1.894	1.908	1.844	1.957	6,487,011	1.8880	-0.37%
2015-08-17	0	2.710	2.710	2.740	2.660	2.740	2,668,000	7,197,060	2.6975	1.915	1.915	1.936	1.880	1.936	3,775,599	1.9062	-0.73%
2015-08-14	0	2.730	2.730	2.740	2.710	2.780	2,506,000	6,876,790	2.7441	1.929	1.929	1.936	1.915	1.964	3,546,346	1.9391	-1.44%
2015-08-13	0	2.770	2.740	2.770	2.650	2.800	4,634,000	12,641,140	2.7279	1.957	1.936	1.957	1.873	1.979	6,557,769	1.9277	2.59%
2015-08-12	0	2.700	2.700	2.710	2.650	2.820	5,924,250	16,121,005	2.7212	1.908	1.908	1.915	1.873	1.993	8,383,656	1.9229	-2.17%
2015-08-11	0	2.760	2.750	2.770	2.720	2.930	9,448,000	26,609,960	2.8165	1.950	1.943	1.957	1.922	2.070	13,370,263	1.9902	-3.83%
2015-08-10	0	2.870	2.870	2.880	2.600	2.880	13,604,500	37,412,360	2.7500	2.028	2.028	2.035	1.837	2.035	19,252,301	1.9433	8.71%
2015-08-07	0	2.640	2.640	2.650	2.480	2.700	8,880,000	23,261,900	2.6196	1.866	1.866	1.873	1.752	1.908	12,566,462	1.8511	5.18%
2015-08-06	0	2.510	2.500	2.520	2.420	2.540	6,536,000	16,202,460	2.4790	1.774	1.767	1.781	1.710	1.795	9,249,369	1.7517	0.80%
2015-08-05	0	2.490	2.490	2.500	2.470	2.650	7,910,000	20,092,210	2.5401	1.760	1.760	1.767	1.745	1.873	11,193,774	1.7949	0.40%
2015-08-04	0	2.480	2.470	2.480	2.370	2.590	6,448,000	16,150,920	2.5048	1.752	1.745	1.752	1.675	1.830	9,124,836	1.7700	0.40%
2015-08-03	0	2.470	2.450	2.470	2.440	2.640	6,152,000	15,485,220	2.5171	1.745	1.731	1.745	1.724	1.866	8,705,954	1.7787	-6.79%
2015-07-31	0	2.650	2.630	2.650	2.600	2.690	2,456,000	6,493,080	2.6438	1.873	1.858	1.873	1.837	1.901	3,475,589	1.8682	1.15%
2015-07-30	0	2.620	2.610	2.650	2.600	2.800	4,980,000	13,417,060	2.6942	1.851	1.844	1.873	1.837	1.979	7,047,408	1.9038	-3.32%
2015-07-29	0	2.710	2.710	2.720	2.550	2.820	10,100,000	26,926,980	2.6660	1.915	1.915	1.922	1.802	1.993	14,292,935	1.8839	1.12%
2015-07-28	0	2.680	2.660	2.700	2.410	2.880	12,198,000	32,319,800	2.6496	1.894	1.880	1.908	1.703	2.035	17,261,904	1.8723	4.69%
2015-07-27	0	2.560	2.550	2.560	2.520	2.850	17,862,000	47,242,680	2.6449	1.809	1.802	1.809	1.781	2.014	25,277,268	1.8690	-12.03%
2015-07-24	0	2.910	2.910	2.920	2.900	3.000	6,756,000	19,824,700	2.9344	2.056	2.056	2.063	2.049	2.120	9,560,700	2.0736	-2.68%
2015-07-23	0	2.990	2.990	3.000	2.860	3.030	10,760,000	31,691,640	2.9453	2.113	2.113	2.120	2.021	2.141	15,226,929	2.0813	3.46%
2015-07-22	0	2.890	2.890	2.900	2.890	3.040	10,508,000	30,887,540	2.9394	2.042	2.042	2.049	2.042	2.148	14,870,313	2.0771	-4.62%
2015-07-21	0	3.030	3.030	3.040	3.030	3.140	10,034,000	30,780,480	3.0676	2.141	2.141	2.148	2.141	2.219	14,199,536	2.1677	-2.88%
2015-07-20	0	3.120	3.100	3.120	3.050	3.220	8,544,000	26,635,360	3.1174	2.205	2.191	2.205	2.155	2.275	12,090,974	2.2029	0.65%
2015-07-17	0	3.100	3.100	3.120	3.010	3.240	15,271,000	48,109,200	3.1504	2.191	2.191	2.205	2.127	2.290	21,610,635	2.2262	-0.96%
2015-07-16	0	3.130	3.130	3.140	2.830	3.200	10,844,000	33,571,680	3.0959	2.212	2.212	2.219	2.000	2.261	15,345,801	2.1877	3.30%
2015-07-15	0	3.030	3.020	3.030	2.980	3.450	24,178,000	74,910,740	3.0983	2.141	2.134	2.141	2.106	2.438	34,215,306	2.1894	-7.90%
2015-07-14	0	3.290	3.280	3.320	3.250	3.520	33,361,000	113,685,870	3.4077	2.325	2.318	2.346	2.297	2.487	47,210,556	2.4081	2.81%
2015-07-13	0	3.200	3.180	3.200	2.900	3.250	22,078,000	68,380,040	3.0972	2.261	2.247	2.261	2.049	2.297	31,243,508	2.1886	4.58%
2015-07-10	0	3.060	3.060	3.070	2.840	3.450	33,348,000	104,161,700	3.1235	2.162	2.162	2.169	2.007	2.438	47,192,159	2.2072	2.68%
2015-07-09	0	2.980	2.960	3.000	2.010	3.320	72,500,000	198,298,280	2.7351	2.106	2.092	2.120	1.420	2.346	102,597,803	1.9328	43.96%
2015-07-08	0	2.070	2.070	2.080	1.610	2.340	55,056,000	110,235,760	2.0022	1.463	1.463	1.470	1.138	1.654	77,912,064	1.4149	-3.27%
2015-07-07	0	2.140	2.140	2.150	2.110	3.110	47,292,900	118,810,056	2.5122	1.512	1.512	1.519	1.491	2.198	66,926,175	1.7752	-27.95%
2015-07-06	0	2.970	3.020	3.030	2.700	3.780	46,876,000	142,057,590	3.0305	2.099	2.134	2.141	1.908	2.671	66,336,202	2.1415	-13.01%
2015-07-03	0	3.440	3.450	3.460	3.330	3.780	30,280,250	105,373,447	3.4799	2.412	2.419	2.427	2.335	2.651	43,177,196	2.4405	-8.51%
2015-07-02	0	3.760	3.750	3.780	3.710	4.110	15,744,000	60,468,160	3.8407	2.637	2.630	2.651	2.602	2.882	22,449,675	2.6935	-6.93%
2015-06-30	0	4.040	4.030	4.040	3.640	4.190	45,834,000	181,274,040	3.9550	2.833	2.826	2.833	2.553	2.938	65,355,590	2.7737	10.08%
2015-06-29	0	3.670	3.640	3.690	3.550	4.480	33,060,400	126,862,928	3.8373	2.574	2.553	2.588	2.490	3.142	47,141,466	2.6911	-14.25%
2015-06-26	0	4.280	4.250	4.280	4.100	4.440	21,312,500	90,270,450	4.2356	3.002	2.981	3.002	2.875	3.114	30,389,908	2.9704	-5.31%
2015-06-25	0	4.520	4.500	4.530	4.410	4.580	13,623,750	61,370,082	4.5046	3.170	3.156	3.177	3.093	3.212	19,426,370	3.1591	0.00%
2015-06-24	0	4.520	4.520	4.530	4.400	4.600	22,850,000	102,963,580	4.5061	3.170	3.170	3.177	3.086	3.226	32,582,259	3.1601	5.36%
2015-06-23	0	4.290	4.270	4.290	4.100	4.380	7,892,500	33,250,910	4.2130	3.009	2.995	3.009	2.875	3.072	11,254,069	2.9546	0.47%
2015-06-22	0	4.270	4.250	4.260	3.980	4.330	7,798,000	32,927,280	4.2225	2.995	2.981	2.988	2.791	3.037	11,119,320	2.9613	5.96%
2015-06-19	0	4.030	3.980	4.020	3.950	4.340	9,842,000	40,367,410	4.1015	2.826	2.791	2.819	2.770	3.044	14,033,899	2.8764	-3.82%
2015-06-18	0	4.190	4.180	4.230	4.110	4.550	21,543,750	93,300,640	4.3308	2.938	2.931	2.967	2.882	3.191	30,719,651	3.0372	1.45%
2015-06-17	0	4.130	4.140	4.150	4.040	4.180	9,342,000	38,550,700	4.1266	2.896	2.903	2.910	2.833	2.931	13,320,939	2.8940	2.48%
2015-06-16	0	4.030	4.030	4.040	3.950	4.250	18,010,000	73,841,660	4.1000	2.826	2.826	2.833	2.770	2.981	25,680,809	2.8754	2.03%
2015-06-15	0	3.950	3.950	3.960	3.900	4.180	14,938,500	59,809,100	4.0037	2.770	2.770	2.777	2.735	2.931	21,301,097	2.8078	-2.23%
2015-06-12	0	4.040	4.020	4.030	3.500	4.180	24,124,100	94,705,659	3.9258	2.833	2.819	2.826	2.455	2.931	34,399,023	2.7531	13.48%
2015-06-11	0	3.560	3.580	3.590	3.470	3.700	5,114,000	18,380,600	3.5942	2.497	2.511	2.518	2.434	2.595	7,292,152	2.5206	-0.28%
2015-06-10	0	3.570	3.560	3.570	3.400	3.950	13,351,000	48,643,450	3.6434	2.504	2.497	2.504	2.384	2.770	19,037,450	2.5551	1.42%
2015-06-09	0	3.520	3.520	3.530	3.430	3.690	12,570,000	44,250,420	3.5203	2.469	2.469	2.476	2.405	2.588	17,923,807	2.4688	-3.83%
2015-06-08	0	3.660	3.650	3.670	3.560	3.880	21,161,000	77,358,210	3.6557	2.567	2.560	2.574	2.497	2.721	30,173,881	2.5637	-5.67%
2015-06-05	0	3.880	3.880	3.890	3.820	4.090	10,481,750	41,158,372	3.9267	2.721	2.721	2.728	2.679	2.868	14,946,131	2.7538	-3.00%
2015-06-04	0	4.000	3.990	4.000	3.800	4.060	15,041,750	59,653,790	3.9659	2.805	2.798	2.805	2.665	2.847	21,448,323	2.7813	-0.25%
2015-06-03	0	4.010	4.000	4.010	3.980	4.260	15,939,750	64,811,832	4.0661	2.812	2.805	2.812	2.791	2.988	22,728,799	2.8515	-4.75%
2015-06-02	0	4.210	4.200	4.210	4.150	4.440	9,538,000	40,761,140	4.2736	2.952	2.945	2.952	2.910	3.114	13,600,419	2.9971	-3.88%
2015-06-01	0	4.380	4.360	4.380	4.280	4.500	15,749,500	68,500,400	4.3494	3.072	3.058	3.072	3.002	3.156	22,457,518	3.0502	-2.45%
2015-05-29	0	4.490	4.460	4.520	4.300	4.560	11,762,500	52,139,405	4.4327	3.149	3.128	3.170	3.016	3.198	16,772,377	3.1086	0.45%
2015-05-28	0	4.470	4.430	4.490	4.140	4.590	16,824,500	73,044,484	4.3416	3.135	3.107	3.149	2.903	3.219	23,990,381	3.0447	-1.32%
2015-05-27	0	4.530	4.530	4.550	4.470	4.590	5,860,500	26,497,040	4.5213	3.177	3.177	3.191	3.135	3.219	8,356,601	3.1708	-1.31%
2015-05-26	0	4.590	4.570	4.600	4.400	4.780	10,959,750	50,028,740	4.5648	3.219	3.205	3.226	3.086	3.352	15,627,720	3.2013	2.23%
2015-05-22	0	4.490	4.490	4.500	4.450	4.610	6,615,620	29,906,994	4.5207	3.149	3.149	3.156	3.121	3.233	9,433,341	3.1704	-2.39%
2015-05-21	0	4.600	4.600	4.620	4.460	4.750	16,374,000	74,803,880	4.5685	3.226	3.226	3.240	3.128	3.331	23,348,004	3.2039	-3.97%
2015-05-20	0	4.790	4.760	4.800	4.380	4.800	12,540,250	58,404,607	4.6574	3.359	3.338	3.366	3.072	3.366	17,881,386	3.2662	3.68%
2015-05-19	0	4.620	4.610	4.640	4.380	4.830	13,973,750	64,655,347	4.6269	3.240	3.233	3.254	3.072	3.387	19,925,441	3.2449	3.82%
2015-05-18	0	4.450	4.440	4.450	4.100	4.500	16,096,000	69,435,675	4.3138	3.121	3.114	3.121	2.875	3.156	22,951,599	3.0253	4.22%
2015-05-15	0	4.270	4.260	4.270	4.070	4.280	8,656,250	36,053,662	4.1650	2.995	2.988	2.995	2.854	3.002	12,343,115	2.9210	2.15%
2015-05-14	0	4.180	4.180	4.190	4.110	4.300	13,086,250	54,547,130	4.1683	2.931	2.931	2.938	2.882	3.016	18,659,938	2.9232	-0.95%
2015-05-13	0	4.220	4.210	4.230	4.110	4.270	12,921,562	54,304,331	4.2026	2.959	2.952	2.967	2.882	2.995	18,425,106	2.9473	1.93%
2015-05-12	0	4.140	4.140	4.150	4.140	4.340	23,492,000	100,297,402	4.2694	2.903	2.903	2.910	2.903	3.044	33,497,699	2.9942	1.72%
2015-05-11	0	4.070	4.070	4.100	3.840	4.240	20,393,250	82,842,842	4.0623	2.854	2.854	2.875	2.693	2.974	29,079,131	2.8489	4.90%
2015-05-08	0	3.880	3.860	3.890	3.630	3.980	18,516,000	71,412,880	3.8568	2.721	2.707	2.728	2.546	2.791	26,402,324	2.7048	5.43%
2015-05-07	0	3.680	3.680	3.710	3.430	3.800	13,624,000	49,312,280	3.6195	2.581	2.581	2.602	2.405	2.665	19,426,726	2.5384	-1.60%
2015-05-06	0	3.740	3.720	3.740	3.650	4.000	12,206,000	46,616,840	3.8192	2.623	2.609	2.623	2.560	2.805	17,404,772	2.6784	-2.86%
2015-05-05	0	3.850	3.830	3.880	3.810	4.140	11,140,000	44,064,770	3.9555	2.700	2.686	2.721	2.672	2.903	15,884,742	2.7740	-5.17%
2015-05-04	0	4.060	4.050	4.100	3.990	4.200	12,837,000	51,890,660	4.0423	2.847	2.840	2.875	2.798	2.945	18,304,528	2.8349	1.50%
2015-04-30	0	4.000	3.970	4.000	3.900	4.150	12,172,000	48,581,400	3.9912	2.805	2.784	2.805	2.735	2.910	17,356,291	2.7991	0.00%
2015-04-29	0	4.000	3.990	4.000	3.800	4.210	16,663,750	66,386,087	3.9839	2.805	2.798	2.805	2.665	2.952	23,761,165	2.7939	-4.76%
2015-04-28	0	4.200	4.180	4.200	3.920	4.380	30,768,756	129,124,317	4.1966	2.945	2.931	2.945	2.749	3.072	43,873,767	2.9431	5.00%
2015-04-27	0	4.000	3.990	4.000	3.900	4.140	33,752,550	135,090,644	4.0024	2.805	2.798	2.805	2.735	2.903	48,128,416	2.8069	5.26%
2015-04-24	0	3.800	3.780	3.800	3.290	3.900	40,277,006	146,626,611	3.6405	2.665	2.651	2.665	2.307	2.735	57,431,765	2.5531	15.50%
2015-04-23	0	3.290	3.290	3.300	3.260	3.460	6,784,795	22,712,719	3.3476	2.307	2.307	2.314	2.286	2.427	9,674,571	2.3477	-2.95%
2015-04-22	0	3.390	3.380	3.390	3.260	3.500	9,754,000	33,134,200	3.3970	2.377	2.370	2.377	2.286	2.455	13,908,418	2.3823	2.73%
2015-04-21	0	3.300	3.280	3.310	3.200	3.320	5,396,500	17,626,840	3.2663	2.314	2.300	2.321	2.244	2.328	7,694,974	2.2907	4.10%
2015-04-20	0	3.170	3.170	3.180	3.110	3.370	11,246,000	36,057,120	3.2062	2.223	2.223	2.230	2.181	2.363	16,035,890	2.2485	-5.93%
2015-04-17	0	3.370	3.360	3.390	3.280	3.570	9,078,000	30,862,960	3.3998	2.363	2.356	2.377	2.300	2.504	12,944,496	2.3843	-2.32%
2015-04-16	0	3.450	3.430	3.450	3.300	3.580	18,599,250	64,402,387	3.4626	2.419	2.405	2.419	2.314	2.511	26,521,032	2.4284	3.60%
2015-04-15	0	3.330	3.320	3.330	3.230	3.690	21,956,000	74,613,710	3.3983	2.335	2.328	2.335	2.265	2.588	31,307,487	2.3833	-7.50%
2015-04-14	0	3.600	3.580	3.620	3.470	3.870	32,656,500	120,593,740	3.6928	2.525	2.511	2.539	2.434	2.714	46,565,537	2.5898	0.84%
2015-04-13	0	3.570	3.550	3.560	3.300	3.600	30,320,000	104,943,450	3.4612	2.504	2.490	2.497	2.314	2.525	43,233,877	2.4273	5.62%
2015-04-10	0	3.380	3.380	3.390	3.130	3.500	28,289,000	92,886,182	3.2835	2.370	2.370	2.377	2.195	2.455	40,337,834	2.3027	2.11%
2015-04-09	0	3.310	3.310	3.320	2.710	3.970	34,606,530	118,650,428	3.4286	2.321	2.321	2.328	1.901	2.784	49,346,123	2.4045	-0.60%
2015-04-08	0	3.330	3.310	3.330	2.900	3.400	56,699,000	182,894,062	3.2257	2.335	2.321	2.335	2.034	2.384	80,848,205	2.2622	23.79%
2015-04-02	0	2.690	2.680	2.690	2.540	2.700	21,010,000	55,465,950	2.6400	1.887	1.879	1.887	1.781	1.894	29,958,567	1.8514	5.49%
2015-04-01	0	2.550	2.550	2.560	2.280	2.590	30,456,000	74,945,640	2.4608	1.788	1.788	1.795	1.599	1.816	43,427,802	1.7258	11.84%
2015-03-31	0	2.280	2.250	2.280	2.200	2.400	33,430,000	77,665,680	2.3232	1.599	1.578	1.599	1.543	1.683	47,668,486	1.6293	-0.44%
2015-03-30	0	2.290	2.290	2.310	2.220	2.420	36,400,600	84,284,578	2.3155	1.606	1.606	1.620	1.557	1.697	51,904,322	1.6238	4.09%
2015-03-27	0	2.200	2.190	2.210	2.140	2.260	14,256,000	31,255,200	2.1924	1.543	1.536	1.550	1.501	1.585	20,327,907	1.5376	-1.35%
2015-03-26	0	2.230	2.230	2.240	2.200	2.310	19,784,450	44,960,032	2.2725	1.564	1.564	1.571	1.543	1.620	28,211,031	1.5937	1.36%
2015-03-25	0	2.200	2.200	2.210	2.140	2.340	28,110,000	63,089,240	2.2444	1.543	1.543	1.550	1.501	1.641	40,082,595	1.5740	3.29%
2015-03-24	0	2.130	2.110	2.130	2.070	2.160	8,155,560	17,321,038	2.1238	1.494	1.480	1.494	1.452	1.515	11,629,171	1.4894	1.91%
2015-03-23	0	2.090	2.080	2.090	1.980	2.150	8,248,000	17,241,420	2.0904	1.466	1.459	1.466	1.389	1.508	11,760,983	1.4660	6.63%
2015-03-20	0	1.960	1.960	1.970	1.960	2.030	2,790,000	5,540,080	1.9857	1.375	1.375	1.382	1.375	1.424	3,978,315	1.3926	-2.97%
2015-03-19	0	2.020	2.000	2.020	1.950	2.020	4,812,000	9,542,300	1.9830	1.417	1.403	1.417	1.368	1.417	6,861,524	1.3907	-0.49%
2015-03-18	0	2.030	2.020	2.030	1.950	2.050	4,902,000	9,813,240	2.0019	1.424	1.417	1.424	1.368	1.438	6,989,857	1.4039	3.57%
2015-03-17	0	1.960	1.950	1.970	1.940	2.040	8,338,000	16,509,780	1.9801	1.375	1.368	1.382	1.361	1.431	11,889,316	1.3886	-3.45%
2015-03-16	0	2.030	2.020	2.030	1.920	2.080	7,510,000	15,172,340	2.0203	1.424	1.417	1.424	1.346	1.459	10,708,655	1.4168	0.50%
2015-03-13	0	2.020	2.010	2.030	2.000	2.080	4,926,000	9,939,320	2.0177	1.417	1.410	1.424	1.403	1.459	7,024,079	1.4150	-0.98%
2015-03-12	0	2.040	2.030	2.050	2.010	2.130	9,258,000	19,064,380	2.0592	1.431	1.424	1.438	1.410	1.494	13,201,162	1.4441	-3.32%
2015-03-11	0	2.110	2.120	2.130	2.080	2.190	13,892,000	29,872,320	2.1503	1.480	1.487	1.494	1.459	1.536	19,808,872	1.5080	-1.40%
2015-03-10	0	2.140	2.130	2.140	1.980	2.140	14,864,055	30,630,632	2.0607	1.501	1.494	1.501	1.389	1.501	21,194,945	1.4452	1.42%
2015-03-09	0	2.110	2.110	2.120	1.940	2.170	19,030,000	39,727,600	2.0876	1.480	1.480	1.487	1.361	1.522	27,135,246	1.4641	8.76%
2015-03-06	0	1.940	1.920	1.940	1.900	1.950	4,554,000	8,763,100	1.9243	1.361	1.346	1.361	1.332	1.368	6,493,637	1.3495	0.00%
2015-03-05	0	1.940	1.930	1.960	1.920	1.990	7,374,000	14,474,660	1.9629	1.361	1.354	1.375	1.346	1.396	10,514,730	1.3766	0.52%
2015-03-04	0	1.930	1.920	1.930	1.880	1.930	1,879,250	3,599,802	1.9156	1.354	1.346	1.354	1.318	1.354	2,679,659	1.3434	2.12%
2015-03-03	0	1.890	1.890	1.910	1.890	1.970	3,004,000	5,758,240	1.9169	1.325	1.325	1.339	1.325	1.382	4,283,462	1.3443	-3.08%
2015-03-02	0	1.950	1.930	1.950	1.860	1.960	4,182,000	8,009,300	1.9152	1.368	1.354	1.368	1.304	1.375	5,963,195	1.3431	1.56%
2015-02-27	0	1.920	1.910	1.920	1.880	1.920	1,762,000	3,353,420	1.9032	1.346	1.339	1.346	1.318	1.346	2,512,470	1.3347	1.05%
2015-02-26	0	1.900	1.890	1.900	1.860	1.930	1,554,000	2,940,480	1.8922	1.332	1.325	1.332	1.304	1.354	2,215,879	1.3270	-1.55%
2015-02-25	0	1.930	1.910	1.930	1.900	1.950	3,452,000	6,637,860	1.9229	1.354	1.339	1.354	1.332	1.368	4,922,274	1.3485	-1.03%
2015-02-24	0	1.950	1.930	1.950	1.940	1.960	678,000	1,318,980	1.9454	1.368	1.354	1.368	1.361	1.375	966,773	1.3643	0.00%
2015-02-23	0	1.950	1.940	1.950	1.900	1.950	1,100,000	2,132,760	1.9389	1.368	1.361	1.368	1.332	1.368	1,568,511	1.3597	0.52%
2015-02-18	0	1.940	1.940	1.950	1.920	1.950	784,000	1,510,180	1.9263	1.361	1.361	1.368	1.346	1.368	1,117,921	1.3509	0.00%
2015-02-17	0	1.940	1.930	1.940	1.900	1.980	5,268,000	10,249,560	1.9456	1.361	1.354	1.361	1.332	1.389	7,511,743	1.3645	-1.02%
2015-02-16	0	1.960	1.950	1.960	1.920	2.000	4,560,000	8,862,740	1.9436	1.375	1.368	1.375	1.346	1.403	6,502,193	1.3630	-1.51%
2015-02-13	0	1.990	1.970	1.990	1.920	1.990	4,292,000	8,414,280	1.9605	1.396	1.382	1.396	1.346	1.396	6,120,046	1.3749	4.19%
2015-02-12	0	1.910	1.890	1.910	1.870	1.960	6,168,000	11,753,040	1.9055	1.339	1.325	1.339	1.311	1.375	8,795,071	1.3363	-3.54%
2015-02-11	0	1.980	1.960	1.980	1.900	1.980	3,932,000	7,633,674	1.9414	1.389	1.375	1.389	1.332	1.389	5,606,715	1.3615	2.06%
2015-02-10	0	1.940	1.940	1.950	1.930	1.980	3,258,000	6,342,720	1.9468	1.361	1.361	1.368	1.354	1.389	4,645,645	1.3653	-1.02%
2015-02-09	0	1.960	1.950	1.970	1.940	2.130	28,104,000	56,634,580	2.0152	1.375	1.368	1.382	1.361	1.494	40,074,039	1.4132	-1.51%
2015-02-06	0	1.990	1.970	1.980	1.850	1.990	13,334,000	25,969,218	1.9476	1.396	1.382	1.389	1.297	1.396	19,013,209	1.3659	8.74%
2015-02-05	0	1.830	1.830	1.840	1.820	1.920	4,037,750	7,493,447	1.8558	1.283	1.283	1.290	1.276	1.346	5,757,506	1.3015	-3.17%
2015-02-04	0	1.890	1.880	1.890	1.880	1.970	5,052,000	9,604,900	1.9012	1.325	1.318	1.325	1.318	1.382	7,203,745	1.3333	-2.58%
2015-02-03	0	1.940	1.940	1.950	1.900	2.000	19,386,000	37,979,300	1.9591	1.361	1.361	1.368	1.332	1.403	27,642,874	1.3739	3.19%
2015-02-02	0	1.880	1.880	1.890	1.860	1.980	33,942,000	64,697,980	1.9061	1.318	1.318	1.325	1.304	1.389	48,398,557	1.3368	5.62%
2015-01-30	0	1.780	1.770	1.790	1.670	1.800	8,472,000	14,730,740	1.7388	1.248	1.241	1.255	1.171	1.262	12,080,389	1.2194	-1.11%
2015-01-29	0	1.800	1.780	1.800	1.760	1.800	1,770,000	3,146,820	1.7779	1.262	1.248	1.262	1.234	1.262	2,523,877	1.2468	0.56%
2015-01-28	0	1.790	1.770	1.800	1.680	1.820	8,837,250	15,717,582	1.7786	1.255	1.241	1.262	1.178	1.276	12,601,206	1.2473	5.92%
2015-01-27	0	1.690	1.690	1.700	1.670	1.720	1,176,000	1,986,150	1.6889	1.185	1.185	1.192	1.171	1.206	1,676,881	1.1844	0.60%
2015-01-26	0	1.680	1.650	1.670	1.470	1.710	11,853,000	19,159,450	1.6164	1.178	1.157	1.171	1.031	1.199	16,901,423	1.1336	-1.75%
2015-01-23	0	1.710	1.700	1.710	1.680	1.750	2,165,000	3,680,640	1.7001	1.199	1.192	1.199	1.178	1.227	3,087,116	1.1923	-2.29%
2015-01-22	0	1.750	1.730	1.750	1.690	1.760	2,896,000	4,979,920	1.7196	1.227	1.213	1.227	1.185	1.234	4,129,463	1.2059	2.34%
2015-01-21	0	1.710	1.710	1.730	1.670	1.750	1,674,000	2,849,960	1.7025	1.199	1.199	1.213	1.171	1.227	2,386,989	1.1940	2.40%
2015-01-20	0	1.670	1.660	1.670	1.640	1.680	2,238,000	3,703,900	1.6550	1.171	1.164	1.171	1.150	1.178	3,191,208	1.1607	-0.60%
2015-01-19	0	1.680	1.670	1.680	1.640	1.710	3,094,000	5,186,760	1.6764	1.178	1.171	1.178	1.150	1.199	4,411,795	1.1757	-1.75%
2015-01-16	0	1.710	1.710	1.720	1.710	1.770	2,548,500	4,393,570	1.7240	1.199	1.199	1.206	1.199	1.241	3,633,956	1.2090	-4.47%
2015-01-15	0	1.790	1.770	1.790	1.710	1.790	2,536,000	4,454,860	1.7566	1.255	1.241	1.255	1.199	1.255	3,616,132	1.2319	1.70%
2015-01-14	0	1.760	1.750	1.770	1.730	1.830	4,324,000	7,755,620	1.7936	1.234	1.227	1.241	1.213	1.283	6,165,676	1.2579	-2.76%
2015-01-13	0	1.810	1.800	1.810	1.800	1.830	1,948,000	3,525,280	1.8097	1.269	1.262	1.269	1.262	1.283	2,777,691	1.2691	0.00%
2015-01-12	0	1.810	1.810	1.820	1.810	1.860	1,037,500	1,896,925	1.8284	1.269	1.269	1.276	1.269	1.304	1,479,391	1.2822	-1.63%
2015-01-09	0	1.840	1.840	1.850	1.800	1.860	1,948,000	3,589,440	1.8426	1.290	1.290	1.297	1.262	1.304	2,777,691	1.2922	0.55%
2015-01-08	0	1.830	1.820	1.830	1.810	1.940	3,338,000	6,115,900	1.8322	1.283	1.276	1.283	1.269	1.361	4,759,719	1.2849	-2.66%
2015-01-07	0	1.880	1.860	1.890	1.820	1.940	6,680,000	12,489,000	1.8696	1.318	1.304	1.325	1.276	1.361	9,525,142	1.3112	3.87%
2015-01-06	0	1.810	1.810	1.830	1.760	1.890	3,336,000	6,088,840	1.8252	1.269	1.269	1.283	1.234	1.325	4,756,867	1.2800	3.43%
2015-01-05	0	1.750	1.760	1.780	1.740	1.820	2,729,250	4,888,290	1.7911	1.227	1.234	1.248	1.220	1.276	3,891,691	1.2561	-1.69%
2015-01-02	0	1.780	1.770	1.780	1.760	1.860	2,940,100	5,261,315	1.7895	1.248	1.241	1.248	1.234	1.304	4,192,346	1.2550	-4.81%
2014-12-31	0	1.870	1.860	1.870	1.710	1.930	4,010,000	7,377,380	1.8397	1.311	1.304	1.311	1.199	1.354	5,717,937	1.2902	8.09%
2014-12-30	0	1.730	1.730	1.750	1.720	1.770	1,386,000	2,425,060	1.7497	1.213	1.213	1.227	1.206	1.241	1,976,324	1.2271	0.58%
2014-12-29	0	1.720	1.720	1.730	1.690	1.830	1,782,000	3,152,120	1.7689	1.206	1.206	1.213	1.185	1.283	2,540,988	1.2405	0.00%
2014-12-24	0	1.720	1.690	1.720	1.690	1.720	1,306,000	2,228,300	1.7062	1.206	1.185	1.206	1.185	1.206	1,862,251	1.1966	1.78%
2014-12-23	0	1.690	1.670	1.700	1.650	1.700	1,876,000	3,127,900	1.6673	1.185	1.171	1.192	1.157	1.192	2,675,025	1.1693	0.00%
2014-12-22	0	1.690	1.670	1.700	1.640	1.700	2,548,000	4,262,320	1.6728	1.185	1.171	1.192	1.150	1.192	3,633,243	1.1731	-0.59%
2014-12-19	0	1.700	1.700	1.710	1.650	1.710	3,048,000	5,119,230	1.6795	1.192	1.192	1.199	1.157	1.199	4,346,202	1.1779	1.80%
2014-12-18	0	1.670	1.660	1.670	1.660	1.730	3,180,000	5,383,860	1.6930	1.171	1.164	1.171	1.164	1.213	4,534,424	1.1873	0.00%
2014-12-17	0	1.670	1.660	1.670	1.650	1.790	4,394,000	7,421,680	1.6890	1.171	1.164	1.171	1.157	1.255	6,265,490	1.1845	-4.02%
2014-12-16	0	1.740	1.740	1.750	1.740	1.810	2,924,000	5,189,300	1.7747	1.220	1.220	1.227	1.220	1.269	4,169,388	1.2446	-4.40%
2014-12-15	0	1.820	1.810	1.820	1.780	1.840	2,144,000	3,875,460	1.8076	1.276	1.269	1.276	1.248	1.290	3,057,171	1.2677	-1.09%
2014-12-12	0	1.840	1.820	1.840	1.820	1.860	820,000	1,501,080	1.8306	1.290	1.276	1.290	1.276	1.304	1,169,254	1.2838	-0.54%
2014-12-11	0	1.850	1.840	1.850	1.790	1.880	1,682,000	3,093,760	1.8393	1.297	1.290	1.297	1.255	1.318	2,398,396	1.2899	1.09%
2014-12-10	0	1.830	1.820	1.830	1.760	1.880	3,117,250	5,730,960	1.8385	1.283	1.276	1.283	1.234	1.318	4,444,947	1.2893	1.67%
2014-12-09	0	1.800	1.780	1.800	1.750	1.890	7,302,000	13,134,040	1.7987	1.262	1.248	1.262	1.227	1.325	10,412,064	1.2614	-3.74%
2014-12-08	0	1.870	1.850	1.870	1.780	1.920	5,900,500	11,045,530	1.8720	1.311	1.297	1.311	1.248	1.346	8,413,638	1.3128	-2.60%
2014-12-05	0	1.920	1.930	1.940	1.910	1.990	1,400,000	2,739,340	1.9567	1.346	1.354	1.361	1.339	1.396	1,996,287	1.3722	-1.54%
2014-12-04	0	1.950	1.940	1.980	1.890	2.000	5,000,500	9,645,085	1.9288	1.368	1.361	1.389	1.325	1.403	7,130,310	1.3527	-2.01%
2014-12-03	0	1.990	1.980	1.990	1.960	2.020	2,236,000	4,424,940	1.9790	1.396	1.389	1.396	1.375	1.417	3,188,356	1.3878	-2.45%
2014-12-02	0	2.040	2.000	2.040	1.950	2.040	3,050,000	6,059,400	1.9867	1.431	1.403	1.431	1.368	1.431	4,349,054	1.3933	4.62%
2014-12-01	0	1.950	1.940	1.950	1.940	2.120	8,298,000	16,616,770	2.0025	1.368	1.361	1.368	1.361	1.487	11,832,279	1.4044	-9.30%
2014-11-28	0	2.150	2.150	2.170	2.020	2.170	7,078,000	14,762,660	2.0857	1.508	1.508	1.522	1.417	1.522	10,092,658	1.4627	0.94%
2014-11-27	0	2.130	2.130	2.140	2.100	2.160	3,968,000	8,471,720	2.1350	1.494	1.494	1.501	1.473	1.515	5,658,048	1.4973	1.43%
2014-11-26	0	2.100	2.100	2.110	2.020	2.120	3,080,840	6,408,808	2.0802	1.473	1.473	1.480	1.417	1.487	4,393,030	1.4589	1.94%
2014-11-25	0	2.060	2.030	2.060	2.020	2.120	13,070,000	27,018,720	2.0672	1.445	1.424	1.445	1.417	1.487	18,636,767	1.4498	-2.37%
2014-11-24	0	2.110	2.080	2.100	2.070	2.190	7,346,000	15,456,020	2.1040	1.480	1.459	1.473	1.452	1.536	10,474,804	1.4755	-2.31%
2014-11-21	0	2.160	2.140	2.160	2.070	2.190	2,358,000	4,999,040	2.1200	1.515	1.501	1.515	1.452	1.536	3,362,318	1.4868	0.00%
2014-11-20	0	2.160	2.170	2.180	2.120	2.260	4,404,000	9,576,110	2.1744	1.515	1.522	1.529	1.487	1.585	6,279,749	1.5249	0.00%
2014-11-19	0	2.160	2.150	2.160	1.940	2.200	7,559,250	15,833,317	2.0946	1.515	1.508	1.515	1.361	1.543	10,778,881	1.4689	0.47%
2014-11-18	0	2.150	2.130	2.150	2.110	2.220	6,700,000	14,590,320	2.1777	1.508	1.494	1.508	1.480	1.557	9,553,660	1.5272	-1.83%
2014-11-17	0	2.190	2.180	2.190	2.180	2.390	13,454,000	30,061,670	2.2344	1.536	1.529	1.536	1.529	1.676	19,184,320	1.5670	-6.81%
2014-11-14	0	2.350	2.340	2.350	2.300	2.480	6,340,000	15,005,310	2.3668	1.648	1.641	1.648	1.613	1.739	9,040,329	1.6598	-4.08%
2014-11-13	0	2.450	2.440	2.450	2.280	2.470	12,120,720	29,321,654	2.4191	1.718	1.711	1.718	1.599	1.732	17,283,170	1.6965	6.06%
2014-11-12	0	2.310	2.300	2.310	2.240	2.330	5,418,000	12,424,490	2.2932	1.620	1.613	1.620	1.571	1.634	7,725,631	1.6082	1.76%
2014-11-11	0	2.270	2.250	2.270	2.210	2.290	3,499,720	7,875,932	2.2504	1.592	1.578	1.592	1.550	1.606	4,990,319	1.5782	1.79%
2014-11-10	0	2.230	2.230	2.240	2.160	2.310	5,317,000	11,860,900	2.2308	1.564	1.564	1.571	1.515	1.620	7,581,614	1.5644	-1.76%
2014-11-07	0	2.270	2.260	2.270	2.200	2.300	4,984,000	11,295,180	2.2663	1.592	1.585	1.592	1.543	1.613	7,106,782	1.5894	3.65%
2014-11-06	0	2.190	2.190	2.200	2.190	2.290	4,072,000	9,020,400	2.2152	1.536	1.536	1.543	1.536	1.606	5,806,344	1.5535	-2.67%
2014-11-05	0	2.250	2.240	2.250	2.190	2.260	6,924,000	15,416,560	2.2265	1.578	1.571	1.578	1.536	1.585	9,873,066	1.5615	2.74%
2014-11-04	0	2.190	2.180	2.200	2.190	2.350	14,798,000	33,001,320	2.2301	1.536	1.529	1.543	1.536	1.648	21,100,755	1.5640	-6.41%
2014-11-03	0	2.340	2.340	2.350	2.310	2.420	5,448,000	12,752,100	2.3407	1.641	1.641	1.648	1.620	1.697	7,768,409	1.6415	-4.10%
2014-10-31	0	2.440	2.450	2.460	2.400	2.460	3,916,000	9,522,730	2.4317	1.711	1.718	1.725	1.683	1.725	5,583,900	1.7054	-1.21%
2014-10-30	0	2.470	2.460	2.470	2.330	2.500	6,492,000	15,593,540	2.4020	1.732	1.725	1.732	1.634	1.753	9,257,069	1.6845	-1.20%
2014-10-29	0	2.500	2.480	2.500	2.430	2.510	4,666,000	11,557,000	2.4769	1.753	1.739	1.753	1.704	1.760	6,653,340	1.7370	2.04%
2014-10-28	0	2.450	2.450	2.470	2.450	2.530	6,382,000	15,890,380	2.4899	1.718	1.718	1.732	1.718	1.774	9,100,218	1.7462	-1.61%
2014-10-27	0	2.490	2.500	2.510	2.450	2.520	10,088,000	25,168,260	2.4949	1.746	1.753	1.760	1.718	1.767	14,384,675	1.7497	-0.40%
2014-10-24	0	2.500	2.490	2.500	2.400	2.580	10,392,000	26,185,960	2.5198	1.753	1.746	1.753	1.683	1.809	14,818,155	1.7672	3.73%
2014-10-23	0	2.410	2.400	2.410	2.370	2.460	2,896,470	6,953,113	2.4005	1.690	1.683	1.690	1.662	1.725	4,130,133	1.6835	-0.82%
2014-10-22	0	2.430	2.430	2.440	2.340	2.450	7,178,000	17,252,380	2.4035	1.704	1.704	1.711	1.641	1.718	10,235,250	1.6856	2.10%
2014-10-21	0	2.380	2.370	2.400	2.330	2.480	5,994,000	14,290,640	2.3842	1.669	1.662	1.683	1.634	1.739	8,546,961	1.6720	-0.83%
2014-10-20	0	2.400	2.390	2.400	2.350	2.500	6,256,000	15,015,780	2.4002	1.683	1.676	1.683	1.648	1.753	8,920,552	1.6833	-2.44%
2014-10-17	0	2.460	2.450	2.460	2.370	2.540	6,722,000	16,450,040	2.4472	1.725	1.718	1.725	1.662	1.781	9,585,030	1.7162	-0.40%
2014-10-16	0	2.470	2.460	2.470	2.460	2.570	4,922,000	12,361,320	2.5114	1.732	1.725	1.732	1.725	1.802	7,018,375	1.7613	-1.20%
2014-10-15	0	2.500	2.500	2.510	2.470	2.580	7,336,000	18,358,380	2.5025	1.753	1.753	1.760	1.732	1.809	10,460,545	1.7550	-2.72%
2014-10-14	0	2.570	2.570	2.580	2.470	2.600	12,845,859	32,692,343	2.5450	1.802	1.802	1.809	1.732	1.823	18,317,160	1.7848	-0.39%
2014-10-13	0	2.580	2.550	2.590	2.440	2.670	13,654,750	34,707,672	2.5418	1.809	1.788	1.816	1.711	1.872	19,470,573	1.7826	-0.39%
2014-10-10	0	2.590	2.570	2.600	2.520	2.650	8,076,000	20,847,920	2.5815	1.816	1.802	1.823	1.767	1.858	11,515,725	1.8104	-2.63%
2014-10-09	0	2.660	2.650	2.670	2.500	2.730	21,996,000	57,356,360	2.6076	1.865	1.858	1.872	1.753	1.915	31,364,523	1.8287	-0.37%
2014-10-08	0	2.670	2.660	2.670	2.630	2.950	23,639,000	65,719,290	2.7801	1.872	1.865	1.872	1.844	2.069	33,707,309	1.9497	-2.20%
2014-10-07	0	2.730	2.730	2.750	2.610	2.770	15,497,250	41,726,952	2.6925	1.915	1.915	1.929	1.830	1.943	22,097,830	1.8883	-0.36%
2014-10-06	0	2.740	2.720	2.740	2.650	2.790	8,884,850	24,130,289	2.7159	1.922	1.908	1.922	1.858	1.957	12,669,080	1.9047	1.48%
2014-10-03	0	2.700	2.700	2.710	2.510	2.750	28,553,480	76,139,601	2.6666	1.894	1.894	1.901	1.760	1.929	40,714,961	1.8701	4.65%
2014-09-30	0	2.580	2.560	2.590	2.310	2.600	31,986,250	78,101,130	2.4417	1.809	1.795	1.816	1.620	1.823	45,609,815	1.7124	12.17%
2014-09-29	0	2.300	2.280	2.310	2.110	2.510	70,090,960	165,295,622	2.3583	1.613	1.599	1.620	1.480	1.760	99,944,061	1.6539	7.48%
2014-09-26	0	2.140	2.140	2.160	2.050	2.170	20,852,000	44,170,560	2.1183	1.501	1.501	1.515	1.438	1.522	29,733,272	1.4856	0.00%
2014-09-25	0	2.140	2.140	2.170	2.100	2.280	22,903,750	50,032,125	2.1845	1.501	1.501	1.522	1.473	1.599	32,658,902	1.5320	-2.73%
2014-09-24	0	2.200	2.190	2.200	2.150	2.360	36,035,900	80,812,396	2.2426	1.543	1.536	1.543	1.508	1.655	51,384,289	1.5727	2.33%
2014-09-23	0	2.150	2.120	2.150	2.030	2.220	26,548,000	56,357,300	2.1228	1.508	1.487	1.508	1.424	1.557	37,855,309	1.4888	4.88%
2014-09-22	0	2.050	2.030	2.050	1.990	2.140	15,928,000	32,472,540	2.0387	1.438	1.424	1.438	1.396	1.501	22,712,044	1.4297	-1.44%
2014-09-19	0	2.080	2.080	2.090	2.010	2.100	15,224,000	31,313,760	2.0569	1.459	1.459	1.466	1.410	1.473	21,708,197	1.4425	3.48%
2014-09-18	0	2.010	2.000	2.010	1.770	2.260	45,567,860	94,496,855	2.0738	1.410	1.403	1.410	1.241	1.585	64,976,096	1.4543	4.69%
2014-09-17	1	-	-	-	-	-	0	0	-	1.346	-	-	-	-	0	-	0.00%
2014-09-16	0	1.920	1.890	1.920	1.840	1.990	7,162,000	13,577,840	1.8958	1.346	1.325	1.346	1.290	1.396	10,212,435	1.3295	-2.54%
2014-09-15	0	1.970	1.970	1.980	1.970	2.050	6,996,000	13,978,220	1.9980	1.382	1.382	1.389	1.382	1.438	9,975,732	1.4012	-1.50%
2014-09-12	0	2.000	2.000	2.010	1.940	2.070	14,373,750	28,966,435	2.0152	1.403	1.403	1.410	1.361	1.452	20,495,809	1.4133	0.00%
2014-09-11	0	2.000	1.990	2.000	1.890	2.000	12,417,250	24,451,432	1.9692	1.403	1.396	1.403	1.325	1.403	17,705,998	1.3810	4.17%
2014-09-10	0	1.920	1.910	1.920	1.820	1.940	7,068,480	13,423,824	1.8991	1.346	1.339	1.346	1.276	1.361	10,079,083	1.3318	3.78%
2014-09-08	0	1.850	1.850	1.860	1.830	1.860	650,000	1,198,640	1.8441	1.297	1.297	1.304	1.283	1.304	926,848	1.2932	0.54%
2014-09-05	0	1.840	1.830	1.850	1.830	1.870	2,197,560	4,052,732	1.8442	1.290	1.283	1.297	1.283	1.311	3,133,543	1.2933	-1.08%
2014-09-04	0	1.860	1.840	1.860	1.780	1.870	3,245,250	5,940,552	1.8305	1.304	1.290	1.304	1.248	1.311	4,627,465	1.2838	3.91%
2014-09-03	0	1.790	1.770	1.800	1.770	1.820	2,024,000	3,626,680	1.7918	1.255	1.241	1.262	1.241	1.276	2,886,061	1.2566	-1.10%
2014-09-02	0	1.810	1.800	1.820	1.800	1.820	952,500	1,728,055	1.8142	1.269	1.262	1.276	1.262	1.276	1,358,188	1.2723	-0.55%
2014-09-01	0	1.820	1.810	1.830	1.790	1.860	3,672,000	6,745,960	1.8371	1.276	1.269	1.283	1.255	1.304	5,235,976	1.2884	1.68%
2014-08-29	0	1.790	1.780	1.790	1.770	1.800	1,024,000	1,824,640	1.7819	1.255	1.248	1.255	1.241	1.262	1,460,141	1.2496	-0.56%
2014-08-28	0	1.800	1.800	1.810	1.670	1.810	4,750,640	8,307,880	1.7488	1.262	1.262	1.269	1.171	1.269	6,774,030	1.2264	4.65%
2014-08-27	0	1.720	1.720	1.730	1.720	1.770	2,254,000	3,904,500	1.7323	1.206	1.206	1.213	1.206	1.241	3,214,022	1.2148	-2.27%
2014-08-26	0	1.760	1.750	1.760	1.750	1.840	1,890,000	3,376,660	1.7866	1.234	1.227	1.234	1.227	1.290	2,694,988	1.2529	-2.76%
2014-08-25	0	1.810	1.810	1.820	1.800	1.870	4,126,000	7,520,180	1.8226	1.269	1.269	1.276	1.262	1.311	5,883,344	1.2782	0.56%
2014-08-22	0	1.800	1.790	1.810	1.790	1.900	6,704,000	12,332,780	1.8396	1.262	1.255	1.269	1.255	1.332	9,559,364	1.2901	0.00%
2014-08-21	0	1.800	1.790	1.800	1.740	1.820	5,112,000	9,097,220	1.7796	1.262	1.255	1.262	1.220	1.276	7,289,300	1.2480	-0.55%
2014-08-20	0	1.810	1.800	1.810	1.800	1.890	6,024,000	11,092,240	1.8413	1.269	1.262	1.269	1.262	1.325	8,589,739	1.2913	-2.69%
2014-08-19	0	1.860	1.850	1.860	1.660	1.910	21,842,000	39,567,800	1.8115	1.304	1.297	1.304	1.164	1.339	31,144,932	1.2704	11.38%
2014-08-18	0	1.670	1.650	1.660	1.660	1.710	1,702,000	2,868,660	1.6855	1.171	1.157	1.164	1.164	1.199	2,426,915	1.1820	-0.60%
2014-08-15	0	1.680	1.670	1.680	1.670	1.690	553,000	927,330	1.6769	1.178	1.171	1.178	1.171	1.185	788,533	1.1760	-0.59%
2014-08-14	0	1.690	1.680	1.690	1.660	1.700	2,967,250	4,987,467	1.6808	1.185	1.178	1.185	1.164	1.192	4,231,059	1.1788	1.81%
2014-08-13	0	1.660	1.660	1.680	1.640	1.680	1,076,000	1,779,000	1.6533	1.164	1.164	1.178	1.150	1.178	1,534,289	1.1595	-1.19%
2014-08-12	0	1.680	1.670	1.680	1.650	1.680	1,088,000	1,814,840	1.6681	1.178	1.171	1.178	1.157	1.178	1,551,400	1.1698	0.00%
2014-08-11	0	1.680	1.680	1.690	1.620	1.690	1,584,200	2,644,578	1.6693	1.178	1.178	1.185	1.136	1.185	2,258,942	1.1707	2.44%
2014-08-08	0	1.640	1.620	1.650	1.550	1.650	2,776,500	4,458,125	1.6057	1.150	1.136	1.157	1.087	1.157	3,959,065	1.1261	5.13%
2014-08-07	0	1.560	1.550	1.560	1.560	1.620	4,540,000	7,158,800	1.5768	1.094	1.087	1.094	1.094	1.136	6,473,674	1.1058	-3.70%
2014-08-06	0	1.620	1.600	1.620	1.590	1.680	5,284,250	8,625,482	1.6323	1.136	1.122	1.136	1.115	1.178	7,534,915	1.1447	-1.22%
2014-08-05	0	1.640	1.640	1.670	1.630	1.680	2,878,000	4,749,520	1.6503	1.150	1.150	1.171	1.143	1.178	4,103,796	1.1573	-2.38%
2014-08-04	0	1.680	1.670	1.680	1.650	1.690	1,332,500	2,233,205	1.6760	1.178	1.171	1.178	1.157	1.185	1,900,038	1.1753	1.82%
2014-08-01	0	1.650	1.650	1.660	1.640	1.680	1,137,000	1,882,440	1.6556	1.157	1.157	1.164	1.150	1.178	1,621,270	1.1611	-1.79%
2014-07-31	0	1.680	1.680	1.690	1.640	1.680	714,000	1,187,400	1.6630	1.178	1.178	1.185	1.150	1.178	1,018,106	1.1663	2.44%
2014-07-30	0	1.640	1.640	1.650	1.640	1.720	1,736,000	2,909,160	1.6758	1.150	1.150	1.157	1.150	1.206	2,475,396	1.1752	-4.09%
2014-07-29	0	1.710	1.700	1.720	1.700	1.730	1,350,080	2,313,973	1.7140	1.199	1.192	1.206	1.192	1.213	1,925,105	1.2020	0.00%
2014-07-28	0	1.710	1.710	1.720	1.710	1.750	1,240,000	2,138,080	1.7243	1.199	1.199	1.206	1.199	1.227	1,768,140	1.2092	-0.58%
2014-07-25	0	1.720	1.720	1.730	1.710	1.750	690,910	1,195,627	1.7305	1.206	1.206	1.213	1.199	1.227	985,182	1.2136	0.58%
2014-07-24	0	1.710	1.710	1.720	1.700	1.770	1,806,910	3,119,026	1.7262	1.199	1.199	1.206	1.192	1.241	2,576,508	1.2106	-2.84%
2014-07-23	0	1.760	1.750	1.760	1.710	1.770	2,697,000	4,699,820	1.7426	1.234	1.227	1.234	1.199	1.241	3,845,705	1.2221	2.92%
2014-07-22	0	1.710	1.700	1.710	1.700	1.720	596,000	1,015,520	1.7039	1.199	1.192	1.199	1.192	1.206	849,848	1.1949	0.59%
2014-07-21	0	1.700	1.690	1.710	1.700	1.730	1,722,500	2,954,545	1.7153	1.192	1.185	1.199	1.192	1.213	2,456,146	1.2029	0.00%
2014-07-18	0	1.700	1.700	1.710	1.690	1.730	1,994,000	3,411,420	1.7108	1.192	1.192	1.199	1.185	1.213	2,843,283	1.1998	-0.58%
2014-07-17	0	1.710	1.710	1.720	1.710	1.760	3,140,000	5,450,580	1.7359	1.199	1.199	1.206	1.199	1.234	4,477,387	1.2174	-2.29%
2014-07-16	0	1.750	1.750	1.760	1.610	1.760	11,804,000	20,012,580	1.6954	1.227	1.227	1.234	1.129	1.234	16,831,553	1.1890	8.02%
2014-07-15	0	1.620	1.610	1.630	1.610	1.630	774,000	1,251,040	1.6163	1.136	1.129	1.143	1.129	1.143	1,103,662	1.1335	-0.61%
2014-07-14	0	1.630	1.630	1.640	1.600	1.630	544,000	880,180	1.6180	1.143	1.143	1.150	1.122	1.143	775,700	1.1347	1.24%
2014-07-11	0	1.610	1.600	1.610	1.590	1.620	2,388,000	3,840,700	1.6083	1.129	1.122	1.129	1.115	1.136	3,405,096	1.1279	0.00%
2014-07-10	0	1.610	1.610	1.630	1.610	1.650	1,754,000	2,865,700	1.6338	1.129	1.129	1.143	1.129	1.157	2,501,063	1.1458	-1.23%
2014-07-09	0	1.630	1.620	1.630	1.600	1.630	1,416,000	2,292,300	1.6189	1.143	1.136	1.143	1.122	1.143	2,019,102	1.1353	1.24%
2014-07-08	0	1.610	1.600	1.620	1.590	1.620	1,680,000	2,696,640	1.6051	1.129	1.122	1.136	1.115	1.136	2,395,545	1.1257	-0.62%
2014-07-07	0	1.620	1.620	1.640	1.610	1.670	2,934,000	4,813,440	1.6406	1.136	1.136	1.150	1.129	1.171	4,183,648	1.1505	-0.61%
2014-07-04	0	1.630	1.630	1.640	1.580	1.660	4,170,500	6,753,825	1.6194	1.143	1.143	1.150	1.108	1.164	5,946,797	1.1357	1.24%
2014-07-03	0	1.610	1.600	1.620	1.590	1.670	3,954,250	6,441,907	1.6291	1.129	1.122	1.136	1.115	1.171	5,638,442	1.1425	0.62%
2014-07-02	0	1.600	1.590	1.650	1.570	1.650	5,144,000	8,341,220	1.6215	1.122	1.115	1.157	1.101	1.157	7,334,929	1.1372	3.23%
2014-06-30	0	1.550	1.530	1.550	1.520	1.570	1,650,000	2,554,460	1.5482	1.087	1.073	1.087	1.066	1.101	2,352,767	1.0857	2.65%
2014-06-27	0	1.510	1.510	1.520	1.500	1.550	2,319,250	3,515,525	1.5158	1.059	1.059	1.066	1.052	1.087	3,307,064	1.0630	0.00%
2014-06-26	0	1.510	1.510	1.540	1.510	1.550	1,012,000	1,551,260	1.5329	1.059	1.059	1.080	1.059	1.087	1,443,030	1.0750	-0.66%
2014-06-25	0	1.520	1.520	1.530	1.500	1.560	1,518,500	2,315,035	1.5246	1.066	1.066	1.073	1.052	1.094	2,165,259	1.0692	-1.30%
2014-06-24	0	1.540	1.530	1.540	1.530	1.580	1,988,000	3,099,000	1.5589	1.080	1.073	1.080	1.073	1.108	2,834,728	1.0932	-1.28%
2014-06-23	0	1.560	1.550	1.560	1.550	1.590	3,154,000	4,965,540	1.5744	1.094	1.087	1.094	1.087	1.115	4,497,350	1.1041	-1.27%
2014-06-20	0	1.580	1.570	1.580	1.580	1.590	258,250	408,045	1.5800	1.108	1.101	1.108	1.108	1.115	368,244	1.1081	1.28%
2014-06-19	0	1.560	1.560	1.580	1.510	1.660	2,436,000	3,884,540	1.5946	1.094	1.094	1.108	1.059	1.164	3,473,540	1.1183	-4.88%
2014-06-18	0	1.640	1.640	1.650	1.630	1.670	488,000	804,640	1.6489	1.150	1.150	1.157	1.143	1.171	695,849	1.1563	-1.20%
2014-06-17	0	1.660	1.660	1.670	1.650	1.680	1,734,000	2,880,320	1.6611	1.164	1.164	1.171	1.157	1.178	2,472,544	1.1649	0.61%
2014-06-16	0	1.650	1.650	1.660	1.630	1.680	2,754,000	4,566,000	1.6580	1.157	1.157	1.164	1.143	1.178	3,926,982	1.1627	1.23%
2014-06-13	0	1.630	1.620	1.640	1.620	1.650	1,324,000	2,160,340	1.6317	1.143	1.136	1.150	1.136	1.157	1,887,917	1.1443	-1.21%
2014-06-12	0	1.650	1.630	1.650	1.620	1.650	378,000	616,520	1.6310	1.157	1.143	1.157	1.136	1.157	538,998	1.1438	0.00%
2014-06-11	0	1.650	1.640	1.650	1.620	1.660	616,000	1,014,460	1.6469	1.157	1.150	1.157	1.136	1.164	878,366	1.1549	0.61%
2014-06-10	0	1.640	1.620	1.640	1.600	1.640	510,000	824,220	1.6161	1.150	1.136	1.150	1.122	1.150	727,219	1.1334	0.61%
2014-06-09	0	1.630	1.630	1.640	1.610	1.640	1,436,000	2,335,480	1.6264	1.143	1.143	1.150	1.129	1.150	2,047,620	1.1406	0.62%
2014-06-06	0	1.620	1.610	1.620	1.610	1.660	1,208,000	1,968,160	1.6293	1.136	1.129	1.136	1.129	1.164	1,722,511	1.1426	0.00%
2014-06-05	0	1.620	1.620	1.630	1.620	1.650	1,336,000	2,185,200	1.6356	1.136	1.136	1.143	1.136	1.157	1,905,028	1.1471	0.00%
2014-06-04	0	1.650	1.650	1.660	1.640	1.680	2,038,000	3,375,140	1.6561	1.136	1.136	1.143	1.129	1.157	2,959,839	1.1403	-1.20%
2014-06-03	0	1.670	1.650	1.670	1.610	1.670	2,828,000	4,629,660	1.6371	1.150	1.136	1.150	1.109	1.150	4,107,176	1.1272	1.83%
2014-05-30	0	1.640	1.630	1.640	1.590	1.660	3,584,000	5,829,380	1.6265	1.129	1.122	1.129	1.095	1.143	5,205,134	1.1199	3.14%
2014-05-29	0	1.590	1.580	1.590	1.580	1.600	802,000	1,278,200	1.5938	1.095	1.088	1.095	1.088	1.102	1,164,765	1.0974	0.00%
2014-05-28	0	1.590	1.590	1.600	1.590	1.640	2,660,000	4,261,300	1.6020	1.095	1.095	1.102	1.095	1.129	3,863,185	1.1031	0.00%
2014-05-27	0	1.590	1.590	1.600	1.580	1.620	368,000	584,940	1.5895	1.095	1.095	1.102	1.088	1.115	534,456	1.0945	0.00%
2014-05-26	0	1.590	1.580	1.590	1.570	1.680	2,568,000	4,152,540	1.6170	1.095	1.088	1.095	1.081	1.157	3,729,571	1.1134	0.00%
2014-05-23	0	1.590	1.570	1.590	1.570	1.590	542,000	855,540	1.5785	1.095	1.081	1.095	1.081	1.095	787,160	1.0869	0.63%
2014-05-22	0	1.580	1.580	1.590	1.570	1.590	460,000	726,140	1.5786	1.088	1.088	1.095	1.081	1.095	668,070	1.0869	1.28%
2014-05-21	0	1.560	1.560	1.580	1.550	1.590	2,207,000	3,473,820	1.5740	1.074	1.074	1.088	1.067	1.095	3,205,282	1.0838	-1.27%
2014-05-20	0	1.580	1.580	1.590	1.570	1.600	537,000	851,440	1.5855	1.088	1.088	1.095	1.081	1.102	779,899	1.0917	0.64%
2014-05-19	0	1.570	1.570	1.580	1.560	1.600	1,898,000	2,992,240	1.5765	1.081	1.081	1.088	1.074	1.102	2,756,513	1.0855	-0.63%
2014-05-16	0	1.580	1.580	1.590	1.570	1.590	4,533,859	7,193,395	1.5866	1.088	1.088	1.095	1.081	1.095	6,584,638	1.0925	0.00%
2014-05-15	0	1.580	1.580	1.600	1.570	1.610	4,308,000	6,818,380	1.5827	1.088	1.088	1.102	1.081	1.109	6,256,618	1.0898	1.28%
2014-05-14	0	1.560	1.560	1.570	1.550	1.590	890,000	1,399,900	1.5729	1.074	1.074	1.081	1.067	1.095	1,292,570	1.0830	0.00%
2014-05-13	0	1.560	1.560	1.570	1.520	1.580	2,206,000	3,432,950	1.5562	1.074	1.074	1.081	1.047	1.088	3,203,830	1.0715	-0.64%
2014-05-12	0	1.570	1.560	1.570	1.530	1.580	2,158,000	3,393,340	1.5724	1.081	1.074	1.081	1.053	1.088	3,134,118	1.0827	0.64%
2014-05-09	0	1.560	1.540	1.560	1.520	1.590	1,370,000	2,122,800	1.5495	1.074	1.060	1.074	1.047	1.095	1,989,686	1.0669	-1.89%
2014-05-08	0	1.590	1.580	1.590	1.560	1.610	4,154,000	6,581,802	1.5844	1.095	1.088	1.095	1.074	1.109	6,032,959	1.0910	1.92%
2014-05-07	0	1.560	1.560	1.590	1.530	1.590	2,440,000	3,812,760	1.5626	1.074	1.074	1.095	1.053	1.095	3,543,674	1.0759	-0.64%
2014-05-05	0	1.570	1.560	1.570	1.530	1.570	548,250	850,987	1.5522	1.081	1.074	1.081	1.053	1.081	796,237	1.0688	1.29%
2014-05-02	0	1.550	1.530	1.560	1.530	1.580	532,000	829,380	1.5590	1.067	1.053	1.074	1.053	1.088	772,637	1.0734	0.00%
2014-04-30	0	1.550	1.550	1.560	1.540	1.590	1,028,000	1,605,640	1.5619	1.067	1.067	1.074	1.060	1.095	1,492,990	1.0755	-0.64%
2014-04-29	0	1.560	1.550	1.560	1.530	1.570	3,524,000	5,456,686	1.5484	1.074	1.067	1.074	1.053	1.081	5,117,994	1.0662	1.96%
2014-04-28	0	1.530	1.530	1.560	1.520	1.570	3,246,000	5,024,430	1.5479	1.053	1.053	1.074	1.047	1.081	4,714,248	1.0658	2.00%
2014-04-25	0	1.500	1.500	1.520	1.490	1.570	1,716,000	2,616,920	1.5250	1.033	1.033	1.047	1.026	1.081	2,492,190	1.0500	-3.23%
2014-04-24	0	1.550	1.540	1.550	1.480	1.560	4,030,000	6,160,740	1.5287	1.067	1.060	1.067	1.019	1.074	5,852,871	1.0526	4.03%
2014-04-23	0	1.490	1.480	1.500	1.480	1.550	2,096,000	3,161,260	1.5082	1.026	1.019	1.033	1.019	1.067	3,044,074	1.0385	0.68%
2014-04-22	0	1.480	1.480	1.490	1.470	1.500	462,000	687,340	1.4877	1.019	1.019	1.026	1.012	1.033	670,974	1.0244	0.68%
2014-04-17	0	1.470	1.460	1.480	1.460	1.490	1,982,000	2,924,560	1.4756	1.012	1.005	1.019	1.005	1.026	2,878,509	1.0160	-1.34%
2014-04-16	0	1.490	1.480	1.490	1.470	1.520	1,942,000	2,898,360	1.4925	1.026	1.019	1.026	1.012	1.047	2,820,416	1.0276	0.68%
2014-04-15	0	1.480	1.480	1.490	1.480	1.560	2,644,000	3,963,420	1.4990	1.019	1.019	1.026	1.019	1.074	3,839,948	1.0322	-4.52%
2014-04-14	0	1.550	1.540	1.560	1.510	1.600	3,886,000	6,038,020	1.5538	1.067	1.060	1.074	1.040	1.102	5,643,736	1.0699	-3.13%
2014-04-11	0	1.600	1.590	1.600	1.550	1.620	866,000	1,379,360	1.5928	1.102	1.095	1.102	1.067	1.115	1,257,714	1.0967	1.91%
2014-04-10	0	1.570	1.570	1.580	1.560	1.610	1,590,000	2,514,600	1.5815	1.081	1.081	1.088	1.074	1.109	2,309,197	1.0889	0.00%
2014-04-09	0	1.570	1.570	1.580	1.550	1.600	1,436,000	2,249,720	1.5667	1.081	1.081	1.088	1.067	1.102	2,085,539	1.0787	-0.63%
2014-04-08	0	1.580	1.580	1.600	1.570	1.640	2,270,000	3,605,160	1.5882	1.088	1.088	1.102	1.081	1.129	3,296,778	1.0935	-3.07%
2014-04-07	0	1.630	1.620	1.630	1.590	1.650	4,202,000	6,805,020	1.6195	1.122	1.115	1.122	1.095	1.136	6,102,671	1.1151	-1.21%
2014-04-04	0	1.650	1.650	1.660	1.620	1.660	4,800,000	7,913,660	1.6487	1.136	1.136	1.143	1.115	1.143	6,971,162	1.1352	0.61%
2014-04-03	0	1.640	1.620	1.640	1.620	1.680	3,886,000	6,366,640	1.6384	1.129	1.115	1.129	1.115	1.157	5,643,736	1.1281	-0.61%
2014-04-02	0	1.650	1.650	1.670	1.650	1.740	5,956,000	10,070,760	1.6909	1.136	1.136	1.150	1.136	1.198	8,650,050	1.1642	0.00%
2014-04-01	0	1.650	1.640	1.650	1.550	1.650	3,050,000	4,905,460	1.6083	1.136	1.129	1.136	1.067	1.136	4,429,592	1.1074	7.14%
2014-03-31	0	1.540	1.530	1.550	1.520	1.590	3,916,000	6,049,840	1.5449	1.060	1.053	1.067	1.047	1.095	5,687,306	1.0637	-0.65%
2014-03-28	0	1.550	1.530	1.560	1.490	1.560	3,712,000	5,668,310	1.5270	1.067	1.053	1.074	1.026	1.074	5,391,032	1.0514	3.33%
2014-03-27	0	1.500	1.500	1.510	1.450	1.630	9,328,000	14,192,840	1.5215	1.033	1.033	1.040	0.998	1.122	13,547,291	1.0477	-5.66%
2014-03-26	0	1.590	1.580	1.600	1.580	1.630	8,832,500	14,116,735	1.5983	1.095	1.088	1.102	1.088	1.122	12,827,663	1.1005	-1.85%
2014-03-25	0	1.620	1.590	1.620	1.580	1.680	10,034,050	16,233,317	1.6178	1.115	1.095	1.115	1.088	1.157	14,572,705	1.1140	-4.14%
2014-03-24	0	1.690	1.670	1.680	1.670	1.720	5,522,500	9,392,690	1.7008	1.164	1.150	1.157	1.150	1.184	8,020,467	1.1711	-1.17%
2014-03-21	0	1.710	1.700	1.730	1.680	1.720	4,450,000	7,597,320	1.7073	1.177	1.171	1.191	1.157	1.184	6,462,848	1.1755	2.40%
2014-03-20	0	1.670	1.660	1.670	1.660	1.720	7,196,000	12,190,820	1.6941	1.150	1.143	1.150	1.143	1.184	10,450,933	1.1665	-2.91%
2014-03-19	0	1.720	1.710	1.720	1.710	1.760	2,808,875	4,868,027	1.7331	1.184	1.177	1.184	1.177	1.212	4,079,400	1.1933	-1.71%
2014-03-18	0	1.750	1.740	1.760	1.690	1.760	5,582,000	9,648,020	1.7284	1.205	1.198	1.212	1.164	1.212	8,106,880	1.1901	1.74%
2014-03-17	0	1.720	1.720	1.730	1.710	1.750	4,956,000	8,566,200	1.7285	1.184	1.184	1.191	1.177	1.205	7,197,724	1.1901	-2.27%
2014-03-14	0	1.760	1.730	1.770	1.730	1.900	15,238,000	27,265,200	1.7893	1.212	1.191	1.219	1.191	1.308	22,130,533	1.2320	-7.85%
2014-03-13	0	1.910	1.900	1.910	1.860	2.000	26,078,750	50,763,650	1.9466	1.315	1.308	1.315	1.281	1.377	37,874,829	1.3403	1.60%
2014-03-12	0	1.880	1.870	1.880	1.790	1.910	11,056,000	20,589,840	1.8623	1.294	1.288	1.294	1.233	1.315	16,056,909	1.2823	2.73%
2014-03-11	0	1.830	1.810	1.830	1.720	1.880	12,189,000	22,188,990	1.8204	1.260	1.246	1.260	1.184	1.294	17,702,393	1.2534	5.78%
2014-03-10	0	1.730	1.720	1.730	1.700	1.840	7,398,250	12,992,085	1.7561	1.191	1.184	1.191	1.171	1.267	10,744,666	1.2092	-4.95%
2014-03-07	0	1.820	1.820	1.830	1.740	1.870	7,005,000	12,761,270	1.8217	1.253	1.253	1.260	1.198	1.288	10,173,539	1.2544	4.00%
2014-03-06	0	1.750	1.730	1.770	1.720	1.780	3,189,000	5,580,170	1.7498	1.205	1.191	1.219	1.184	1.226	4,631,465	1.2048	-0.57%
2014-03-05	0	1.760	1.750	1.760	1.750	1.820	4,736,000	8,403,380	1.7744	1.212	1.205	1.212	1.205	1.253	6,878,213	1.2217	-1.12%
2014-03-04	0	1.780	1.760	1.780	1.680	1.780	4,882,000	8,507,840	1.7427	1.226	1.212	1.226	1.157	1.226	7,090,252	1.1999	5.95%
2014-03-03	0	1.680	1.650	1.680	1.630	1.700	2,350,000	3,928,100	1.6715	1.157	1.136	1.157	1.122	1.171	3,412,965	1.1509	0.00%
2014-02-28	0	1.680	1.680	1.690	1.650	1.730	2,924,000	4,920,700	1.6829	1.157	1.157	1.164	1.136	1.191	4,246,599	1.1587	-1.75%
2014-02-27	0	1.710	1.700	1.720	1.640	1.720	5,123,500	8,629,330	1.6843	1.177	1.171	1.184	1.129	1.184	7,440,989	1.1597	6.21%
2014-02-26	0	1.610	1.610	1.620	1.580	1.640	7,656,000	12,265,860	1.6021	1.109	1.109	1.115	1.088	1.129	11,119,003	1.1031	-0.62%
2014-02-25	0	1.620	1.620	1.640	1.580	1.750	9,872,000	16,319,420	1.6531	1.115	1.115	1.129	1.088	1.205	14,337,356	1.1382	-3.57%
2014-02-24	0	1.680	1.670	1.680	1.670	1.760	5,778,000	9,823,140	1.7001	1.157	1.150	1.157	1.150	1.212	8,391,536	1.1706	-3.45%
2014-02-21	0	1.740	1.730	1.750	1.720	1.800	2,570,000	4,533,900	1.7642	1.198	1.191	1.205	1.184	1.239	3,732,476	1.2147	0.00%
2014-02-20	0	1.740	1.720	1.740	1.710	1.770	3,360,000	5,848,240	1.7405	1.198	1.184	1.198	1.177	1.219	4,879,813	1.1985	-2.25%
2014-02-19	0	1.780	1.770	1.780	1.750	1.830	4,258,000	7,605,924	1.7863	1.226	1.219	1.226	1.205	1.260	6,184,001	1.2299	-2.73%
2014-02-18	0	1.830	1.830	1.840	1.830	1.890	2,666,000	4,926,360	1.8478	1.260	1.260	1.267	1.260	1.301	3,871,899	1.2723	-2.66%
2014-02-17	0	1.880	1.870	1.890	1.820	1.900	3,008,000	5,601,220	1.8621	1.294	1.288	1.301	1.253	1.308	4,368,595	1.2822	0.53%
2014-02-14	0	1.870	1.860	1.870	1.790	1.890	4,896,000	8,983,700	1.8349	1.288	1.281	1.288	1.233	1.301	7,110,585	1.2634	1.63%
2014-02-13	0	1.840	1.830	1.850	1.810	1.880	3,292,000	6,061,120	1.8412	1.267	1.260	1.274	1.246	1.294	4,781,055	1.2677	-1.60%
2014-02-12	0	1.870	1.840	1.850	1.800	1.900	6,302,000	11,617,040	1.8434	1.288	1.267	1.274	1.239	1.308	9,152,554	1.2693	0.00%
2014-02-11	0	1.870	1.860	1.880	1.850	1.940	7,262,000	13,863,880	1.9091	1.288	1.281	1.294	1.274	1.336	10,546,787	1.3145	-1.58%
2014-02-10	0	1.900	1.880	1.890	1.860	2.040	22,964,250	44,978,447	1.9586	1.308	1.294	1.301	1.281	1.405	33,351,562	1.3486	2.70%
2014-02-07	0	1.850	1.840	1.850	1.750	1.870	4,808,000	8,774,000	1.8249	1.274	1.267	1.274	1.205	1.288	6,982,780	1.2565	5.71%
2014-02-06	0	1.750	1.740	1.750	1.720	1.810	2,662,000	4,701,880	1.7663	1.205	1.198	1.205	1.184	1.246	3,866,090	1.2162	-0.57%
2014-02-05	0	1.760	1.750	1.760	1.740	1.840	3,489,750	6,234,360	1.7865	1.212	1.205	1.212	1.198	1.267	5,068,252	1.2301	0.00%
2014-02-04	0	1.760	1.750	1.760	1.710	1.790	2,088,500	3,682,630	1.7633	1.212	1.205	1.212	1.177	1.233	3,033,181	1.2141	-2.22%
2014-01-30	0	1.800	1.790	1.800	1.730	1.820	2,510,000	4,492,860	1.7900	1.239	1.233	1.239	1.191	1.253	3,645,337	1.2325	0.56%
2014-01-29	0	1.790	1.790	1.800	1.770	1.870	3,764,000	6,852,920	1.8206	1.233	1.233	1.239	1.219	1.288	5,466,553	1.2536	-2.19%
2014-01-28	0	1.830	1.820	1.830	1.700	1.880	6,788,000	12,273,020	1.8080	1.260	1.253	1.260	1.171	1.294	9,858,384	1.2449	7.65%
2014-01-27	0	1.700	1.680	1.710	1.650	1.740	8,855,800	14,987,362	1.6924	1.171	1.157	1.177	1.136	1.198	12,861,503	1.1653	-4.49%
2014-01-24	0	1.780	1.780	1.790	1.770	1.860	6,756,000	12,300,860	1.8207	1.226	1.226	1.233	1.219	1.281	9,811,910	1.2537	-4.81%
2014-01-23	0	1.870	1.860	1.870	1.850	1.930	4,674,000	8,759,540	1.8741	1.288	1.281	1.288	1.274	1.329	6,788,169	1.2904	-1.06%
2014-01-22	0	1.890	1.880	1.920	1.860	2.030	23,232,750	44,912,522	1.9332	1.301	1.294	1.322	1.281	1.398	33,741,511	1.3311	-3.08%
2014-01-21	0	1.950	1.950	1.960	1.820	2.020	36,847,850	71,731,321	1.9467	1.343	1.343	1.350	1.253	1.391	53,515,066	1.3404	5.98%
2014-01-20	0	1.840	1.830	1.840	1.780	1.890	5,775,280	10,653,389	1.8447	1.267	1.260	1.267	1.226	1.301	8,387,585	1.2701	0.55%
2014-01-17	0	1.830	1.830	1.840	1.760	2.000	23,390,000	44,049,850	1.8833	1.260	1.260	1.267	1.212	1.377	33,969,889	1.2967	-2.14%
2014-01-16	0	1.870	1.860	1.880	1.570	2.130	126,287,192	223,757,423	1.7718	1.288	1.281	1.294	1.081	1.467	183,410,088	1.2200	16.87%
2014-01-15	0	1.600	1.600	1.610	1.540	1.660	18,078,000	26,827,100	1.4840	1.102	1.102	1.109	1.060	1.143	26,255,137	1.0218	-2.44%
2014-01-14	0	1.640	1.640	1.650	1.520	1.680	14,636,000	23,782,180	1.6249	1.129	1.129	1.136	1.047	1.157	21,256,234	1.1188	3.80%
2014-01-13	0	1.580	1.590	1.600	1.470	1.600	12,276,000	19,072,260	1.5536	1.088	1.095	1.102	1.012	1.102	17,828,746	1.0697	4.64%
2014-01-10	0	1.510	1.500	1.520	1.450	1.590	15,584,000	24,100,120	1.5465	1.040	1.033	1.047	0.998	1.095	22,633,038	1.0648	4.14%
2014-01-09	0	1.450	1.450	1.460	1.330	1.500	9,880,000	14,214,880	1.4388	0.998	0.998	1.005	0.916	1.033	14,348,974	0.9907	7.41%
2014-01-08	0	1.350	1.340	1.350	1.330	1.390	1,634,000	2,207,500	1.3510	0.930	0.923	0.930	0.916	0.957	2,373,100	0.9302	-2.17%
2014-01-07	0	1.380	1.360	1.380	1.360	1.390	706,000	970,960	1.3753	0.950	0.936	0.950	0.936	0.957	1,025,342	0.9470	0.00%
2014-01-06	0	1.380	1.370	1.380	1.370	1.440	3,158,000	4,442,900	1.4069	0.950	0.943	0.950	0.943	0.992	4,586,443	0.9687	-0.72%
2014-01-03	0	1.390	1.380	1.390	1.350	1.410	5,158,000	7,131,060	1.3825	0.957	0.950	0.957	0.930	0.971	7,491,094	0.9519	2.96%
2014-01-02	0	1.350	1.350	1.360	1.330	1.440	3,910,000	5,294,820	1.3542	0.930	0.930	0.936	0.916	0.992	5,678,592	0.9324	-2.88%
2013-12-31	0	1.390	1.390	1.400	1.350	1.400	2,283,750	3,135,797	1.3731	0.957	0.957	0.964	0.930	0.964	3,316,748	0.9454	1.46%
2013-12-30	0	1.370	1.350	1.370	1.310	1.370	1,627,000	2,213,090	1.3602	0.943	0.930	0.943	0.902	0.943	2,362,933	0.9366	3.01%
2013-12-27	0	1.330	1.320	1.340	1.300	1.350	2,302,000	3,032,280	1.3172	0.916	0.909	0.923	0.895	0.930	3,343,253	0.9070	-0.75%
2013-12-24	0	1.340	1.340	1.350	1.320	1.340	456,500	609,440	1.3350	0.923	0.923	0.930	0.909	0.923	662,987	0.9192	2.29%
2013-12-23	0	1.310	1.310	1.320	1.300	1.350	1,540,000	2,029,540	1.3179	0.902	0.902	0.909	0.895	0.930	2,236,581	0.9074	-0.76%
2013-12-20	0	1.320	1.320	1.340	1.320	1.380	1,332,000	1,776,680	1.3338	0.909	0.909	0.923	0.909	0.950	1,934,497	0.9184	-1.49%
2013-12-19	0	1.340	1.340	1.350	1.320	1.410	1,976,310	2,677,049	1.3546	0.923	0.923	0.930	0.909	0.971	2,870,245	0.9327	-3.60%
2013-12-18	0	1.390	1.380	1.390	1.360	1.410	1,102,000	1,524,200	1.3831	0.957	0.950	0.957	0.936	0.971	1,600,463	0.9523	2.21%
2013-12-17	0	1.360	1.360	1.370	1.340	1.430	4,581,750	6,316,945	1.3787	0.936	0.936	0.943	0.923	0.985	6,654,192	0.9493	2.26%
2013-12-16	0	1.330	1.320	1.330	1.310	1.350	3,204,000	4,238,800	1.3230	0.916	0.909	0.916	0.902	0.930	4,653,250	0.9109	-2.92%
2013-12-13	0	1.370	1.360	1.370	1.290	1.380	3,722,000	5,065,860	1.3611	0.943	0.936	0.943	0.888	0.950	5,405,555	0.9372	2.24%
2013-12-12	0	1.340	1.330	1.340	1.330	1.410	3,878,000	5,250,760	1.3540	0.923	0.916	0.923	0.916	0.971	5,632,118	0.9323	-4.96%
2013-12-11	0	1.410	1.400	1.410	1.390	1.450	3,932,000	5,536,120	1.4080	0.971	0.964	0.971	0.957	0.998	5,710,543	0.9695	-2.76%
2013-12-10	0	1.450	1.450	1.470	1.450	1.480	1,425,000	2,084,000	1.4625	0.998	0.998	1.012	0.998	1.019	2,069,564	1.0070	-0.68%
2013-12-09	0	1.460	1.450	1.460	1.440	1.520	4,627,250	6,782,502	1.4658	1.005	0.998	1.005	0.992	1.047	6,720,272	1.0093	-2.67%
2013-12-06	0	1.500	1.490	1.500	1.480	1.600	10,974,250	16,893,790	1.5394	1.033	1.026	1.033	1.019	1.102	15,938,181	1.0600	0.00%
2013-12-05	0	1.500	1.490	1.500	1.450	1.540	3,294,000	4,892,440	1.4853	1.033	1.026	1.033	0.998	1.060	4,783,960	1.0227	0.00%
2013-12-04	0	1.500	1.490	1.500	1.480	1.520	1,104,000	1,651,460	1.4959	1.033	1.026	1.033	1.019	1.047	1,603,367	1.0300	0.67%
2013-12-03	0	1.490	1.490	1.500	1.470	1.540	3,101,400	4,645,920	1.4980	1.026	1.026	1.033	1.012	1.060	4,504,242	1.0315	-2.61%
2013-12-02	0	1.530	1.510	1.530	1.510	1.570	3,680,500	5,629,660	1.5296	1.053	1.040	1.053	1.040	1.081	5,345,283	1.0532	0.00%
2013-11-29	0	1.530	1.530	1.550	1.510	1.610	3,462,000	5,351,220	1.5457	1.053	1.053	1.067	1.040	1.109	5,027,950	1.0643	-3.16%
2013-11-28	0	1.580	1.570	1.580	1.530	1.630	12,398,000	19,890,220	1.6043	1.088	1.081	1.088	1.053	1.122	18,005,929	1.1046	4.64%
2013-11-27	0	1.510	1.510	1.550	1.510	1.580	1,858,000	2,860,240	1.5394	1.040	1.040	1.067	1.040	1.088	2,698,420	1.0600	-3.82%
2013-11-26	0	1.570	1.560	1.570	1.550	1.580	1,987,750	3,109,637	1.5644	1.081	1.074	1.081	1.067	1.088	2,886,860	1.0772	0.64%
2013-11-25	0	1.560	1.550	1.570	1.540	1.600	2,686,000	4,202,560	1.5646	1.074	1.067	1.081	1.060	1.102	3,900,946	1.0773	-2.50%
2013-11-22	0	1.600	1.590	1.600	1.560	1.610	4,122,000	6,562,320	1.5920	1.102	1.095	1.102	1.074	1.109	5,986,485	1.0962	3.90%
2013-11-21	0	1.540	1.540	1.560	1.520	1.570	2,158,000	3,328,460	1.5424	1.060	1.060	1.074	1.047	1.081	3,134,118	1.0620	-1.28%
2013-11-20	0	1.560	1.560	1.580	1.560	1.640	4,142,500	6,651,380	1.6056	1.074	1.074	1.088	1.074	1.129	6,016,258	1.1056	-3.11%
2013-11-19	0	1.610	1.600	1.610	1.450	1.640	9,773,750	15,418,490	1.5775	1.109	1.102	1.109	0.998	1.129	14,194,665	1.0862	10.27%
2013-11-18	0	1.460	1.460	1.470	1.450	1.490	2,580,000	3,777,420	1.4641	1.005	1.005	1.012	0.998	1.026	3,746,999	1.0081	-1.35%
2013-11-15	0	1.480	1.450	1.480	1.450	1.480	1,546,500	2,259,090	1.4608	1.019	0.998	1.019	0.998	1.019	2,246,021	1.0058	0.68%
2013-11-14	0	1.470	1.450	1.470	1.400	1.470	1,796,000	2,581,760	1.4375	1.012	0.998	1.012	0.964	1.012	2,608,376	0.9898	1.38%
2013-11-13	0	1.450	1.420	1.450	1.430	1.470	1,904,000	2,742,560	1.4404	0.998	0.978	0.998	0.985	1.012	2,765,227	0.9918	-1.36%
2013-11-12	0	1.470	1.470	1.480	1.440	1.490	1,860,000	2,724,960	1.4650	1.012	1.012	1.019	0.992	1.026	2,701,325	1.0087	1.38%
2013-11-11	0	1.450	1.450	1.460	1.450	1.490	1,156,000	1,688,120	1.4603	0.998	0.998	1.005	0.998	1.026	1,678,888	1.0055	-0.68%
2013-11-08	0	1.460	1.450	1.460	1.440	1.470	2,324,000	3,385,280	1.4567	1.005	0.998	1.005	0.992	1.012	3,375,204	1.0030	-1.35%
2013-11-07	0	1.480	1.470	1.480	1.460	1.500	3,804,000	5,615,920	1.4763	1.019	1.012	1.019	1.005	1.033	5,524,646	1.0165	-1.33%
2013-11-06	0	1.500	1.490	1.500	1.470	1.540	5,324,500	7,977,115	1.4982	1.033	1.026	1.033	1.012	1.060	7,732,906	1.0316	2.04%
2013-11-05	0	1.470	1.470	1.480	1.460	1.510	2,677,000	3,939,800	1.4717	1.012	1.012	1.019	1.005	1.040	3,887,875	1.0134	-2.65%
2013-11-04	0	1.510	1.490	1.510	1.490	1.540	1,408,250	2,123,107	1.5076	1.040	1.026	1.040	1.026	1.060	2,045,237	1.0381	-0.66%
2013-11-01	0	1.520	1.520	1.530	1.490	1.530	5,653,750	8,594,412	1.5201	1.047	1.047	1.053	1.026	1.053	8,211,084	1.0467	0.66%
2013-10-31	0	1.510	1.500	1.510	1.470	1.600	3,036,000	4,602,960	1.5161	1.040	1.033	1.040	1.012	1.102	4,409,260	1.0439	-3.21%
2013-10-30	0	1.560	1.550	1.560	1.500	1.560	2,081,250	3,187,547	1.5316	1.074	1.067	1.074	1.033	1.074	3,022,652	1.0546	4.00%
2013-10-29	0	1.500	1.500	1.510	1.460	1.630	9,086,000	13,688,620	1.5066	1.033	1.033	1.040	1.005	1.122	13,195,828	1.0373	-6.83%
2013-10-28	0	1.610	1.580	1.610	1.560	1.660	2,856,000	4,574,540	1.6017	1.109	1.088	1.109	1.074	1.143	4,147,841	1.1029	-1.23%
2013-10-25	0	1.630	1.620	1.630	1.600	1.700	5,845,000	9,584,470	1.6398	1.122	1.115	1.122	1.102	1.171	8,488,842	1.1291	-4.12%
2013-10-24	0	1.700	1.680	1.700	1.610	1.720	3,254,000	5,409,300	1.6624	1.171	1.157	1.171	1.109	1.184	4,725,867	1.1446	1.19%
2013-10-23	0	1.680	1.670	1.680	1.660	1.790	8,971,500	15,500,415	1.7277	1.157	1.150	1.157	1.143	1.233	13,029,537	1.1896	-2.89%
2013-10-22	0	1.730	1.720	1.730	1.600	1.740	11,299,500	19,136,015	1.6935	1.191	1.184	1.191	1.102	1.198	16,410,550	1.1661	8.12%
2013-10-21	0	1.600	1.590	1.600	1.570	1.640	5,866,000	9,437,580	1.6089	1.102	1.095	1.102	1.081	1.129	8,519,340	1.1078	1.91%
2013-10-18	0	1.570	1.560	1.570	1.550	1.650	6,482,000	10,328,700	1.5934	1.081	1.074	1.081	1.067	1.136	9,413,973	1.0972	-5.42%
2013-10-17	0	1.660	1.650	1.660	1.630	1.690	4,516,000	7,498,500	1.6604	1.143	1.136	1.143	1.122	1.164	6,558,701	1.1433	-1.78%
2013-10-16	0	1.690	1.680	1.690	1.640	1.720	7,852,000	13,238,060	1.6859	1.164	1.157	1.164	1.129	1.184	11,403,658	1.1609	1.81%
2013-10-15	0	1.660	1.650	1.660	1.610	1.780	16,968,000	28,900,300	1.7032	1.143	1.136	1.143	1.109	1.226	24,643,056	1.1728	-1.78%
2013-10-11	0	1.690	1.690	1.700	1.510	1.700	22,264,000	36,134,020	1.6230	1.164	1.164	1.171	1.040	1.171	32,334,571	1.1175	10.46%
2013-10-10	0	1.530	1.520	1.530	1.380	1.550	19,741,250	29,367,440	1.4876	1.053	1.047	1.053	0.950	1.067	28,670,717	1.0243	11.68%
2013-10-09	0	1.370	1.360	1.370	1.350	1.390	1,788,000	2,440,380	1.3649	0.943	0.936	0.943	0.930	0.957	2,596,758	0.9398	-0.72%
2013-10-08	0	1.380	1.370	1.380	1.320	1.390	5,434,000	7,391,160	1.3602	0.950	0.943	0.950	0.909	0.957	7,891,936	0.9365	5.34%
2013-10-07	0	1.310	1.300	1.310	1.290	1.330	2,158,000	2,819,140	1.3064	0.902	0.895	0.902	0.888	0.916	3,134,118	0.8995	-2.24%
2013-10-04	0	1.340	1.310	1.340	1.290	1.340	2,150,150	2,827,190	1.3149	0.923	0.902	0.923	0.888	0.923	3,122,717	0.9054	2.29%
2013-10-03	0	1.310	1.300	1.310	1.290	1.360	2,958,000	3,872,860	1.3093	0.902	0.895	0.902	0.888	0.936	4,295,978	0.9015	-2.24%
2013-10-02	0	1.340	1.320	1.340	1.310	1.350	706,000	937,840	1.3284	0.923	0.909	0.923	0.902	0.930	1,025,342	0.9147	2.29%
2013-09-30	0	1.310	1.310	1.320	1.310	1.350	1,176,000	1,554,900	1.3222	0.902	0.902	0.909	0.902	0.930	1,707,935	0.9104	-2.24%
2013-09-27	0	1.340	1.330	1.360	1.330	1.370	2,188,000	2,950,460	1.3485	0.923	0.916	0.936	0.916	0.943	3,177,688	0.9285	-1.47%
2013-09-26	0	1.360	1.350	1.360	1.350	1.410	5,341,750	7,349,887	1.3759	0.936	0.930	0.936	0.930	0.971	7,757,959	0.9474	-1.45%
2013-09-25	0	1.380	1.370	1.380	1.310	1.400	12,326,000	16,903,760	1.3714	0.950	0.943	0.950	0.902	0.964	17,901,362	0.9443	6.15%
2013-09-24	0	1.330	1.330	1.340	1.300	1.340	2,984,360	3,936,320	1.3190	0.895	0.895	0.902	0.875	0.902	4,434,283	0.8877	0.76%
2013-09-23	0	1.320	1.310	1.320	1.290	1.320	1,190,000	1,562,700	1.3132	0.888	0.882	0.888	0.868	0.888	1,768,150	0.8838	2.33%
2013-09-19	0	1.290	1.290	1.300	1.290	1.320	1,590,000	2,066,300	1.2996	0.868	0.868	0.875	0.868	0.888	2,362,486	0.8746	-1.53%
2013-09-18	0	1.310	1.290	1.310	1.290	1.360	3,145,250	4,154,727	1.3210	0.882	0.868	0.882	0.868	0.915	4,673,340	0.8890	-0.76%
2013-09-17	0	1.320	1.300	1.330	1.230	1.330	4,382,000	5,623,040	1.2832	0.888	0.875	0.895	0.828	0.895	6,510,953	0.8636	4.76%
2013-09-16	0	1.260	1.260	1.270	1.230	1.310	4,272,000	5,395,540	1.2630	0.848	0.848	0.855	0.828	0.882	6,347,511	0.8500	-3.08%
2013-09-13	0	1.300	1.290	1.310	1.290	1.340	2,440,000	3,197,140	1.3103	0.875	0.868	0.882	0.868	0.902	3,625,451	0.8819	-2.99%
2013-09-12	0	1.340	1.330	1.350	1.320	1.360	1,792,000	2,399,080	1.3388	0.902	0.895	0.909	0.888	0.915	2,662,626	0.9010	-1.47%
2013-09-11	0	1.360	1.350	1.360	1.320	1.370	2,426,000	3,261,000	1.3442	0.915	0.909	0.915	0.888	0.922	3,604,649	0.9047	0.74%
2013-09-10	0	1.350	1.340	1.360	1.330	1.400	5,292,000	7,202,060	1.3609	0.909	0.902	0.915	0.895	0.942	7,863,068	0.9159	-3.57%
2013-09-09	0	1.400	1.400	1.420	1.390	1.430	3,356,000	4,762,500	1.4191	0.942	0.942	0.956	0.935	0.962	4,986,481	0.9551	0.00%
2013-09-06	0	1.400	1.400	1.410	1.390	1.440	2,332,250	3,285,482	1.4087	0.942	0.942	0.949	0.935	0.969	3,465,352	0.9481	-1.41%
2013-09-05	0	1.420	1.410	1.430	1.410	1.440	1,406,000	2,003,040	1.4246	0.956	0.949	0.962	0.949	0.969	2,089,092	0.9588	-1.39%
2013-09-04	0	1.440	1.430	1.440	1.430	1.470	2,180,000	3,150,820	1.4453	0.969	0.962	0.969	0.962	0.989	3,239,132	0.9727	-0.69%
2013-09-03	0	1.450	1.440	1.450	1.410	1.470	5,826,000	8,459,580	1.4520	0.976	0.969	0.976	0.949	0.989	8,656,507	0.9773	1.40%
2013-09-02	0	1.430	1.430	1.440	1.430	1.460	1,081,750	1,561,951	1.4439	0.962	0.962	0.969	0.962	0.983	1,607,308	0.9718	-1.38%
2013-08-30	0	1.450	1.440	1.460	1.430	1.510	4,576,000	6,716,420	1.4677	0.976	0.969	0.983	0.962	1.016	6,799,206	0.9878	-0.68%
2013-08-29	0	1.460	1.460	1.480	1.440	1.480	2,136,000	3,114,820	1.4582	0.983	0.983	0.996	0.969	0.996	3,173,755	0.9814	0.00%
2013-08-28	0	1.460	1.460	1.470	1.450	1.490	2,908,000	4,251,760	1.4621	0.983	0.983	0.989	0.976	1.003	4,320,824	0.9840	-4.58%
2013-08-27	0	1.530	1.520	1.530	1.480	1.530	1,650,000	2,476,900	1.5012	1.030	1.023	1.030	0.996	1.030	2,451,637	1.0103	0.66%
2013-08-26	0	1.520	1.520	1.530	1.450	1.540	4,684,000	7,035,120	1.5019	1.023	1.023	1.030	0.976	1.036	6,959,677	1.0108	4.83%
2013-08-23	0	1.450	1.440	1.450	1.440	1.480	871,000	1,276,810	1.4659	0.976	0.969	0.976	0.969	0.996	1,294,167	0.9866	-0.68%
2013-08-22	0	1.460	1.460	1.470	1.440	1.490	1,400,000	2,061,580	1.4726	0.983	0.983	0.989	0.969	1.003	2,080,177	0.9911	-1.35%
2013-08-21	0	1.480	1.470	1.480	1.420	1.490	1,276,000	1,859,540	1.4573	0.996	0.989	0.996	0.956	1.003	1,895,933	0.9808	3.50%
2013-08-20	0	1.430	1.430	1.450	1.400	1.530	3,837,750	5,552,915	1.4469	0.962	0.962	0.976	0.942	1.030	5,702,284	0.9738	-4.03%
2013-08-19	0	1.490	1.490	1.500	1.450	1.530	2,024,000	3,053,580	1.5087	1.003	1.003	1.010	0.976	1.030	3,007,341	1.0154	0.68%
2013-08-16	0	1.480	1.480	1.490	1.470	1.510	1,260,000	1,881,700	1.4934	0.996	0.996	1.003	0.989	1.016	1,872,159	1.0051	-3.27%
2013-08-15	0	1.530	1.520	1.530	1.500	1.570	2,850,000	4,397,740	1.5431	1.030	1.023	1.030	1.010	1.057	4,234,646	1.0385	-0.65%
2013-08-13	0	1.540	1.520	1.540	1.470	1.540	4,174,000	6,311,640	1.5121	1.036	1.023	1.036	0.989	1.036	6,201,898	1.0177	3.36%
2013-08-12	0	1.490	1.480	1.490	1.460	1.490	2,402,000	3,548,940	1.4775	1.003	0.996	1.003	0.983	1.003	3,568,989	0.9944	0.68%
2013-08-09	0	1.480	1.460	1.470	1.410	1.490	3,518,720	5,127,753	1.4573	0.996	0.983	0.989	0.949	1.003	5,228,257	0.9808	3.50%
2013-08-08	0	1.430	1.430	1.440	1.380	1.490	8,632,000	12,170,860	1.4100	0.962	0.962	0.969	0.929	1.003	12,825,775	0.9489	-1.38%
2013-08-07	0	1.450	1.450	1.460	1.420	1.540	8,212,500	12,288,805	1.4964	0.976	0.976	0.983	0.956	1.036	12,202,465	1.0071	-2.03%
2013-08-06	0	1.480	1.470	1.480	1.380	1.480	5,628,000	8,046,360	1.4297	0.996	0.989	0.996	0.929	0.996	8,362,310	0.9622	4.23%
2013-08-05	0	1.420	1.420	1.430	1.420	1.510	7,769,500	11,277,502	1.4515	0.956	0.956	0.962	0.956	1.016	11,544,238	0.9769	-4.70%
2013-08-02	0	1.490	1.480	1.500	1.480	1.570	5,726,750	8,674,945	1.5148	1.003	0.996	1.010	0.996	1.057	8,509,037	1.0195	-4.49%
2013-08-01	0	1.560	1.550	1.560	1.530	1.600	3,376,500	5,228,025	1.5484	1.050	1.043	1.050	1.030	1.077	5,016,941	1.0421	1.30%
2013-07-31	0	1.540	1.540	1.560	1.530	1.590	2,572,000	3,997,600	1.5543	1.036	1.036	1.050	1.030	1.070	3,821,582	1.0461	-1.28%
2013-07-30	0	1.560	1.560	1.570	1.540	1.620	5,118,000	8,010,800	1.5652	1.050	1.050	1.057	1.036	1.090	7,604,532	1.0534	-4.88%
2013-07-29	0	1.640	1.630	1.650	1.620	1.690	4,882,000	8,047,220	1.6483	1.104	1.097	1.110	1.090	1.137	7,253,873	1.1094	-1.20%
2013-07-26	0	1.660	1.650	1.660	1.570	1.670	9,082,000	14,773,280	1.6267	1.117	1.110	1.117	1.057	1.124	13,494,404	1.0948	2.47%
2013-07-25	0	1.620	1.610	1.620	1.550	1.650	8,117,030	13,009,025	1.6027	1.090	1.084	1.090	1.043	1.110	12,060,612	1.0786	3.18%
2013-07-24	0	1.570	1.570	1.580	1.500	1.570	3,044,000	4,662,240	1.5316	1.057	1.057	1.063	1.010	1.057	4,522,899	1.0308	1.95%
2013-07-23	0	1.540	1.540	1.550	1.480	1.560	3,678,000	5,635,040	1.5321	1.036	1.036	1.043	0.996	1.050	5,464,921	1.0311	2.67%
2013-07-22	0	1.500	1.500	1.510	1.490	1.550	3,142,000	4,774,500	1.5196	1.010	1.010	1.016	1.003	1.043	4,668,511	1.0227	-3.23%
2013-07-19	0	1.550	1.550	1.560	1.510	1.640	8,826,000	13,777,520	1.5610	1.043	1.043	1.050	1.016	1.104	13,114,029	1.0506	-5.49%
2013-07-18	0	1.640	1.640	1.650	1.520	1.650	8,640,000	13,791,960	1.5963	1.104	1.104	1.110	1.023	1.110	12,837,662	1.0743	6.49%
2013-07-17	0	1.540	1.530	1.570	1.500	1.600	6,374,000	9,891,620	1.5519	1.036	1.030	1.057	1.010	1.077	9,470,748	1.0444	0.65%
2013-07-16	0	1.530	1.530	1.540	1.510	1.590	6,878,720	10,682,360	1.5530	1.030	1.030	1.036	1.016	1.070	10,220,681	1.0452	1.32%
2013-07-15	0	1.510	1.510	1.520	1.410	1.550	12,114,750	18,070,885	1.4916	1.016	1.016	1.023	0.949	1.043	18,000,587	1.0039	9.42%
2013-07-12	0	1.380	1.380	1.390	1.360	1.430	2,584,000	3,599,560	1.3930	0.929	0.929	0.935	0.915	0.962	3,839,412	0.9375	-1.43%
2013-07-11	0	1.400	1.400	1.420	1.340	1.460	7,010,000	9,776,500	1.3947	0.942	0.942	0.956	0.902	0.983	10,415,742	0.9386	1.45%
2013-07-10	0	1.380	1.370	1.390	1.330	1.470	6,746,000	9,240,280	1.3697	0.929	0.922	0.935	0.895	0.989	10,023,480	0.9219	-2.82%
2013-07-09	0	1.420	1.410	1.420	1.390	1.540	8,482,250	12,293,670	1.4493	0.956	0.949	0.956	0.935	1.036	12,603,271	0.9754	-7.79%
2013-07-08	0	1.540	1.530	1.540	1.540	1.600	3,092,500	4,825,330	1.5603	1.036	1.030	1.036	1.036	1.077	4,594,962	1.0501	0.00%
2013-07-05	0	1.540	1.530	1.550	1.490	1.620	4,280,000	6,683,280	1.5615	1.036	1.030	1.043	1.003	1.090	6,359,397	1.0509	-1.28%
2013-07-04	0	1.560	1.560	1.570	1.470	1.640	5,242,000	8,194,380	1.5632	1.050	1.050	1.057	0.989	1.104	7,788,776	1.0521	4.00%
2013-07-03	0	1.500	1.480	1.510	1.490	1.550	3,766,000	5,680,600	1.5084	1.010	0.996	1.016	1.003	1.043	5,595,675	1.0152	-3.23%
2013-07-02	0	1.550	1.530	1.550	1.500	1.580	5,214,000	8,043,700	1.5427	1.043	1.030	1.043	1.010	1.063	7,747,173	1.0383	-0.64%
2013-06-28	0	1.560	1.550	1.560	1.480	1.630	6,610,000	10,426,900	1.5774	1.050	1.043	1.050	0.996	1.097	9,821,406	1.0617	4.00%
2013-06-27	0	1.500	1.490	1.510	1.450	1.660	11,134,000	17,281,080	1.5521	1.010	1.003	1.016	0.976	1.117	16,543,348	1.0446	-7.41%
2013-06-26	0	1.620	1.620	1.630	1.380	1.720	28,351,280	44,599,905	1.5731	1.090	1.090	1.097	0.929	1.158	42,125,481	1.0587	22.73%
2013-06-25	0	1.320	1.310	1.320	1.190	1.410	9,516,720	12,279,444	1.2903	0.888	0.882	0.888	0.801	0.949	14,140,328	0.8684	-2.94%
2013-06-24	0	1.360	1.360	1.370	1.290	1.540	6,940,000	9,753,180	1.4054	0.915	0.915	0.922	0.868	1.036	10,311,733	0.9458	-13.38%
2013-06-21	0	1.570	1.560	1.580	1.470	1.650	4,314,000	6,678,140	1.5480	1.057	1.050	1.063	0.989	1.110	6,409,916	1.0418	0.64%
2013-06-20	0	1.560	1.560	1.570	1.550	1.650	3,404,000	5,399,160	1.5861	1.050	1.050	1.057	1.043	1.110	5,057,801	1.0675	-5.45%
2013-06-19	0	1.650	1.650	1.660	1.640	1.730	2,535,250	4,217,360	1.6635	1.110	1.110	1.117	1.104	1.164	3,766,977	1.1196	-4.62%
2013-06-18	0	1.730	1.730	1.740	1.650	1.760	5,104,000	8,766,400	1.7176	1.164	1.164	1.171	1.110	1.185	7,583,730	1.1559	2.98%
2013-06-17	0	1.680	1.680	1.690	1.550	1.700	6,890,000	11,321,960	1.6432	1.131	1.131	1.137	1.043	1.144	10,237,441	1.1059	2.44%
2013-06-14	0	1.640	1.640	1.660	1.590	1.750	11,354,000	19,088,620	1.6812	1.104	1.104	1.117	1.070	1.178	16,870,233	1.1315	-2.38%
2013-06-13	0	1.680	1.670	1.680	1.610	1.800	8,083,560	13,532,709	1.6741	1.131	1.124	1.131	1.084	1.211	12,010,881	1.1267	-7.69%
2013-06-11	0	1.820	1.800	1.820	1.750	1.920	6,272,000	11,411,560	1.8194	1.225	1.211	1.225	1.178	1.292	9,319,192	1.2245	-2.15%
2013-06-10	0	1.860	1.840	1.860	1.830	1.940	2,776,000	5,182,640	1.8669	1.252	1.238	1.252	1.232	1.306	4,124,693	1.2565	-2.62%
2013-06-07	0	1.910	1.910	1.920	1.890	2.040	5,006,000	9,673,180	1.9323	1.285	1.285	1.292	1.272	1.373	7,438,118	1.3005	-3.54%
2013-06-06	0	1.980	1.960	1.980	1.940	2.080	4,335,250	8,723,870	2.0123	1.333	1.319	1.333	1.306	1.400	6,441,490	1.3543	-1.00%
2013-06-05	0	2.000	2.000	2.010	1.890	2.100	9,032,500	17,718,680	1.9617	1.346	1.346	1.353	1.272	1.413	13,420,855	1.3202	-2.44%
2013-06-04	0	2.050	2.040	2.050	1.850	2.090	16,914,000	33,500,240	1.9806	1.380	1.373	1.380	1.245	1.407	25,131,507	1.3330	5.67%
2013-06-03	0	1.940	1.930	1.950	1.930	2.100	10,382,000	20,627,280	1.9868	1.306	1.299	1.312	1.299	1.413	15,425,996	1.3372	-7.62%
2013-05-31	0	2.100	2.090	2.100	1.790	2.120	30,347,090	61,029,014	2.0110	1.413	1.407	1.413	1.205	1.427	45,090,936	1.3535	15.38%
2013-05-30	0	1.820	1.820	1.830	1.530	1.870	24,488,400	42,474,964	1.7345	1.225	1.225	1.232	1.030	1.259	36,385,857	1.1673	13.75%
2013-05-29	0	1.600	1.580	1.600	1.550	1.640	3,862,000	6,160,020	1.5950	1.077	1.063	1.077	1.043	1.104	5,738,316	1.0735	0.63%
2013-05-28	0	1.590	1.590	1.600	1.590	1.670	4,034,000	6,573,280	1.6295	1.070	1.070	1.077	1.070	1.124	5,993,881	1.0967	-4.22%
2013-05-27	0	1.660	1.650	1.660	1.460	1.660	7,100,000	11,341,940	1.5975	1.117	1.110	1.117	0.983	1.117	10,549,468	1.0751	10.67%
2013-05-24	0	1.500	1.500	1.510	1.460	1.580	3,446,000	5,121,920	1.4863	1.010	1.010	1.016	0.983	1.063	5,120,206	1.0003	-1.32%
2013-05-23	0	1.520	1.510	1.520	1.500	1.620	6,530,000	10,008,880	1.5328	1.023	1.016	1.023	1.010	1.090	9,702,539	1.0316	-2.56%
2013-05-22	0	1.560	1.560	1.570	1.500	1.740	6,978,000	11,344,860	1.6258	1.050	1.050	1.057	1.010	1.171	10,368,195	1.0942	-5.45%
2013-05-21	0	1.650	1.640	1.650	1.570	1.680	6,539,000	10,712,890	1.6383	1.110	1.104	1.110	1.057	1.131	9,715,911	1.1026	6.45%
2013-05-20	0	1.550	1.540	1.550	1.450	1.550	8,068,025	12,112,237	1.5013	1.043	1.036	1.043	0.976	1.043	11,987,799	1.0104	6.90%
2013-05-16	0	1.450	1.450	1.470	1.400	1.490	5,941,942	8,663,405	1.4580	0.976	0.976	0.989	0.942	1.003	8,828,778	0.9813	5.84%
2013-05-15	0	1.370	1.360	1.400	1.330	1.430	5,808,000	8,051,480	1.3863	0.922	0.915	0.942	0.895	0.962	8,629,762	0.9330	4.58%
2013-05-14	0	1.310	1.300	1.310	1.250	1.340	4,596,000	6,009,380	1.3075	0.882	0.875	0.882	0.841	0.902	6,828,923	0.8800	3.15%
2013-05-13	0	1.270	1.270	1.280	1.160	1.300	7,256,000	8,815,200	1.2149	0.855	0.855	0.861	0.781	0.875	10,781,259	0.8176	7.63%
2013-05-10	0	1.180	1.160	1.190	1.060	1.180	3,884,000	4,312,700	1.1104	0.794	0.781	0.801	0.713	0.794	5,771,005	0.7473	6.31%
2013-05-09	0	1.110	1.100	1.110	1.100	1.150	817,750	917,762	1.1223	0.747	0.740	0.747	0.740	0.774	1,215,046	0.7553	-4.31%
2013-05-08	0	1.160	1.170	1.180	1.050	1.170	5,762,000	6,420,300	1.1142	0.781	0.787	0.794	0.707	0.787	8,561,413	0.7499	-3.33%
2013-05-07	0	1.200	1.170	1.200	1.180	1.220	1,695,000	2,021,610	1.1927	0.808	0.787	0.808	0.794	0.821	2,518,500	0.8027	-1.64%
2013-05-06	0	1.220	1.200	1.220	1.160	1.230	3,139,250	3,755,297	1.1962	0.821	0.808	0.821	0.781	0.828	4,664,425	0.8051	5.17%
2013-05-03	0	1.160	1.160	1.170	1.090	1.220	2,742,250	3,190,827	1.1636	0.781	0.781	0.787	0.734	0.821	4,074,546	0.7831	6.42%
2013-05-02	0	1.090	1.080	1.090	1.090	1.120	1,146,000	1,266,520	1.1052	0.734	0.727	0.734	0.734	0.754	1,702,773	0.7438	-1.80%
2013-04-30	0	1.110	1.110	1.130	1.100	1.160	2,280,000	2,600,140	1.1404	0.747	0.747	0.761	0.740	0.781	3,387,716	0.7675	-3.48%
2013-04-29	0	1.150	1.140	1.150	1.130	1.260	5,282,050	6,261,736	1.1855	0.774	0.767	0.774	0.761	0.848	7,848,284	0.7978	1.77%
2013-04-26	0	1.130	1.130	1.140	1.000	1.160	12,174,250	13,310,727	1.0934	0.761	0.761	0.767	0.673	0.781	18,088,994	0.7358	14.14%
2013-04-25	0	0.990	0.990	1.000	0.960	1.000	1,760,000	1,727,600	0.9816	0.666	0.666	0.673	0.646	0.673	2,615,079	0.6606	4.21%
2013-04-24	0	0.950	0.940	0.950	0.920	0.950	200,000	188,780	0.9439	0.639	0.633	0.639	0.619	0.639	297,168	0.6353	3.26%
2013-04-23	0	0.920	0.920	0.930	0.920	0.930	230,000	212,860	0.9255	0.619	0.619	0.626	0.619	0.626	341,743	0.6229	-3.16%
2013-04-22	0	0.950	0.920	0.950	0.920	0.950	410,000	380,200	0.9273	0.639	0.619	0.639	0.619	0.639	609,195	0.6241	0.00%
2013-04-19	0	0.950	0.930	0.950	0.920	0.950	238,000	223,100	0.9374	0.639	0.626	0.639	0.619	0.639	353,630	0.6309	3.26%
2013-04-18	0	0.920	0.920	0.930	0.920	0.930	55,250	51,020	0.9234	0.619	0.619	0.626	0.619	0.626	82,093	0.6215	0.00%
2013-04-17	0	0.920	0.910	0.920	0.900	0.920	764,000	694,260	0.9087	0.619	0.612	0.619	0.606	0.619	1,135,182	0.6116	-1.08%
2013-04-16	0	0.930	0.920	0.930	0.900	0.930	378,000	347,320	0.9188	0.626	0.619	0.626	0.606	0.626	561,648	0.6184	2.20%
2013-04-15	0	0.910	0.910	0.930	0.900	0.910	960,000	869,380	0.9056	0.612	0.612	0.626	0.606	0.612	1,426,407	0.6095	-2.15%
2013-04-12	0	0.930	0.920	0.940	0.900	0.950	562,000	520,660	0.9264	0.626	0.619	0.633	0.606	0.639	835,042	0.6235	2.20%
2013-04-11	0	0.910	0.910	0.920	0.910	0.920	334,000	304,540	0.9118	0.612	0.612	0.619	0.612	0.619	496,271	0.6137	-1.09%
2013-04-10	0	0.920	0.920	0.930	0.920	0.930	498,000	458,700	0.9211	0.619	0.619	0.626	0.619	0.626	739,949	0.6199	-2.13%
2013-04-09	0	0.940	0.930	0.940	0.900	0.940	598,250	549,482	0.9185	0.633	0.626	0.633	0.606	0.633	888,904	0.6182	1.08%
2013-04-08	0	0.930	0.900	0.930	0.900	0.930	430,000	393,500	0.9151	0.626	0.606	0.626	0.606	0.626	638,911	0.6159	3.33%
2013-04-05	0	0.900	0.890	0.900	0.890	0.960	1,248,000	1,130,040	0.9055	0.606	0.599	0.606	0.599	0.646	1,854,329	0.6094	-4.26%
2013-04-03	0	0.940	0.940	0.950	0.930	0.970	510,000	484,040	0.9491	0.633	0.633	0.639	0.626	0.653	757,779	0.6388	-1.05%
2013-04-02	0	0.950	0.940	0.960	0.940	0.980	529,000	505,990	0.9565	0.639	0.633	0.646	0.633	0.660	786,010	0.6437	-2.06%
2013-03-28	0	0.970	0.960	0.970	0.950	0.970	1,132,000	1,086,120	0.9595	0.653	0.646	0.653	0.639	0.653	1,681,971	0.6457	0.00%
2013-03-27	0	0.970	0.960	0.980	0.960	0.980	338,000	328,680	0.9724	0.653	0.646	0.660	0.646	0.660	502,214	0.6545	-1.02%
2013-03-26	0	0.980	0.980	1.000	0.950	0.990	1,692,000	1,637,780	0.9680	0.660	0.660	0.673	0.639	0.666	2,514,042	0.6515	-1.01%
2013-03-25	0	0.990	0.980	0.990	0.970	1.030	5,598,500	5,566,580	0.9943	0.666	0.660	0.666	0.653	0.693	8,318,478	0.6692	-2.94%
2013-03-22	0	1.020	1.010	1.030	0.890	1.050	11,149,500	11,145,612	0.9997	0.686	0.680	0.693	0.599	0.707	16,566,379	0.6728	13.33%
2013-03-21	0	0.900	0.900	0.920	0.900	0.920	2,394,000	2,178,920	0.9102	0.606	0.606	0.619	0.606	0.619	3,557,102	0.6126	-2.17%
2013-03-20	0	0.920	0.910	0.920	0.880	0.930	1,902,000	1,722,120	0.9054	0.619	0.612	0.619	0.592	0.626	2,826,069	0.6094	0.00%
2013-03-19	0	0.920	0.920	0.940	0.920	0.940	1,696,000	1,564,340	0.9224	0.619	0.619	0.633	0.619	0.633	2,519,986	0.6208	0.00%
2013-03-18	0	0.920	0.920	0.930	0.900	0.960	3,686,000	3,441,880	0.9338	0.619	0.619	0.626	0.606	0.646	5,476,808	0.6284	-6.12%
2013-03-15	0	0.980	0.950	0.980	0.960	1.000	2,972,000	2,931,960	0.9865	0.660	0.639	0.660	0.646	0.673	4,415,918	0.6640	1.03%
2013-03-14	0	0.970	0.970	0.980	0.930	1.000	3,344,000	3,282,380	0.9816	0.653	0.653	0.660	0.626	0.673	4,968,651	0.6606	2.11%
2013-03-13	0	0.950	0.940	0.950	0.940	1.020	5,446,000	5,298,740	0.9730	0.639	0.633	0.639	0.633	0.686	8,091,888	0.6548	-4.04%
2013-03-12	0	0.990	0.980	0.990	0.900	1.030	10,352,000	10,106,660	0.9763	0.666	0.660	0.666	0.606	0.693	15,381,421	0.6571	8.79%
2013-03-11	0	0.910	0.910	0.930	0.910	0.950	4,482,000	4,177,800	0.9321	0.612	0.612	0.626	0.612	0.639	6,659,537	0.6273	-5.21%
2013-03-08	0	0.960	0.950	0.960	0.920	1.000	14,286,000	13,718,740	0.9603	0.646	0.639	0.646	0.619	0.673	21,226,718	0.6463	-2.04%
2013-03-07	0	0.980	0.970	0.990	0.770	0.990	19,730,000	17,753,132	0.8998	0.660	0.653	0.666	0.518	0.666	29,315,634	0.6056	27.27%
2013-03-06	0	0.770	0.770	0.780	0.750	0.780	2,146,000	1,640,740	0.7646	0.518	0.518	0.525	0.505	0.525	3,188,614	0.5146	2.67%
2013-03-05	0	0.750	0.740	0.750	0.750	0.790	4,742,000	3,586,140	0.7563	0.505	0.498	0.505	0.505	0.532	7,045,856	0.5090	-2.60%
2013-03-04	0	0.770	0.760	0.770	0.730	0.770	1,142,000	865,820	0.7582	0.518	0.511	0.518	0.491	0.518	1,696,830	0.5103	4.05%
2013-03-01	0	0.740	0.740	0.750	0.730	0.750	502,000	373,260	0.7435	0.498	0.498	0.505	0.491	0.505	745,892	0.5004	1.37%
2013-02-28	0	0.730	0.720	0.730	0.720	0.740	1,151,750	840,305	0.7296	0.491	0.485	0.491	0.485	0.498	1,711,317	0.4910	0.00%
2013-02-27	0	0.730	0.720	0.730	0.710	0.760	3,696,000	2,706,960	0.7324	0.491	0.485	0.491	0.478	0.511	5,491,667	0.4929	-2.67%
2013-02-26	0	0.750	0.740	0.760	0.730	0.830	15,302,250	11,864,637	0.7754	0.505	0.498	0.511	0.491	0.559	22,736,703	0.5218	8.70%
2013-02-25	0	0.690	0.680	0.700	0.680	0.700	444,000	303,420	0.6834	0.464	0.458	0.471	0.458	0.471	659,713	0.4599	0.00%
2013-02-22	0	0.690	0.680	0.690	0.680	0.690	124,000	85,320	0.6881	0.464	0.458	0.464	0.458	0.464	184,244	0.4631	1.47%
2013-02-21	0	0.680	0.670	0.700	0.670	0.690	686,000	467,380	0.6813	0.458	0.451	0.471	0.451	0.464	1,019,287	0.4585	-1.45%
2013-02-20	0	0.690	0.690	0.710	0.690	0.710	917,500	642,110	0.6998	0.464	0.464	0.478	0.464	0.478	1,363,259	0.4710	-1.43%
2013-02-19	0	0.700	0.700	0.710	0.700	0.710	370,000	262,300	0.7089	0.471	0.471	0.478	0.471	0.478	549,761	0.4771	-1.41%
2013-02-18	0	0.710	0.690	0.710	0.700	0.710	407,500	285,770	0.7013	0.478	0.464	0.478	0.471	0.478	605,480	0.4720	1.43%
2013-02-15	0	0.700	0.700	0.710	0.700	0.710	828,000	584,140	0.7055	0.471	0.471	0.478	0.471	0.478	1,230,276	0.4748	-1.41%
2013-02-14	0	0.710	0.700	0.710	0.700	0.720	638,000	451,000	0.7069	0.478	0.471	0.478	0.471	0.485	947,966	0.4758	0.00%
2013-02-08	0	0.710	0.710	0.730	0.710	0.740	278,000	201,420	0.7245	0.478	0.478	0.491	0.478	0.498	413,064	0.4876	-2.74%
2013-02-07	0	0.730	0.710	0.730	0.680	0.730	2,020,000	1,429,440	0.7076	0.491	0.478	0.491	0.458	0.491	3,001,398	0.4763	7.35%
2013-02-06	0	0.680	0.670	0.680	0.670	0.680	926,000	622,680	0.6724	0.458	0.451	0.458	0.451	0.458	1,375,888	0.4526	0.00%
2013-02-05	0	0.680	0.670	0.700	0.670	0.700	1,142,000	778,400	0.6816	0.458	0.451	0.471	0.451	0.471	1,696,830	0.4587	-2.86%
2013-02-04	0	0.700	0.690	0.710	0.700	0.720	104,000	73,200	0.7038	0.471	0.464	0.478	0.471	0.485	154,527	0.4737	0.00%
2013-02-01	0	0.700	0.690	0.710	0.690	0.700	18,000	12,500	0.6944	0.471	0.464	0.478	0.464	0.471	26,745	0.4674	0.00%
2013-01-31	0	0.700	0.690	0.710	0.690	0.700	380,000	264,700	0.6966	0.471	0.464	0.478	0.464	0.471	564,619	0.4688	0.00%
2013-01-30	0	0.700	0.700	0.710	0.690	0.720	670,500	468,400	0.6986	0.471	0.471	0.478	0.464	0.485	996,256	0.4702	-2.78%
2013-01-29	0	0.720	0.690	0.720	0.660	0.730	1,310,000	914,980	0.6985	0.485	0.464	0.485	0.444	0.491	1,946,451	0.4701	9.09%
2013-01-28	0	0.660	0.660	0.680	0.660	0.680	468,000	315,000	0.6731	0.444	0.444	0.458	0.444	0.458	695,373	0.4530	-1.49%
2013-01-25	0	0.670	0.670	0.680	0.670	0.680	432,250	292,000	0.6755	0.451	0.451	0.458	0.451	0.458	642,255	0.4546	-1.47%
2013-01-24	0	0.680	0.680	0.690	0.680	0.700	949,250	658,185	0.6934	0.458	0.458	0.464	0.458	0.471	1,410,434	0.4667	-2.86%
2013-01-23	0	0.700	0.690	0.710	0.690	0.700	720,000	503,980	0.7000	0.471	0.464	0.478	0.464	0.471	1,069,805	0.4711	0.00%
2013-01-22	0	0.700	0.690	0.700	0.680	0.710	604,000	418,460	0.6928	0.471	0.464	0.471	0.458	0.478	897,448	0.4663	-1.41%
2013-01-21	0	0.710	0.690	0.710	0.680	0.720	2,500,000	1,749,540	0.6998	0.478	0.464	0.478	0.458	0.485	3,714,601	0.4710	1.43%
2013-01-18	0	0.700	0.700	0.710	0.690	0.720	2,627,000	1,857,910	0.7072	0.471	0.471	0.478	0.464	0.485	3,903,303	0.4760	-1.41%
2013-01-17	0	0.710	0.700	0.710	0.700	0.710	666,000	466,720	0.7008	0.478	0.471	0.478	0.471	0.478	989,570	0.4716	-1.39%
2013-01-16	0	0.720	0.710	0.720	0.700	0.730	3,132,500	2,250,380	0.7184	0.485	0.478	0.485	0.471	0.491	4,654,395	0.4835	-1.37%
2013-01-15	0	0.730	0.720	0.730	0.720	0.740	1,220,000	884,220	0.7248	0.491	0.485	0.491	0.485	0.498	1,812,725	0.4878	1.39%
2013-01-14	0	0.720	0.710	0.720	0.700	0.730	3,296,250	2,364,345	0.7173	0.485	0.478	0.485	0.471	0.491	4,897,702	0.4827	-1.37%
2013-01-11	0	0.730	0.720	0.730	0.720	0.750	4,484,000	3,290,280	0.7338	0.491	0.485	0.491	0.485	0.505	6,662,509	0.4938	1.39%
2013-01-10	0	0.720	0.710	0.720	0.700	0.750	6,181,500	4,493,350	0.7269	0.485	0.478	0.485	0.471	0.505	9,184,723	0.4892	2.86%
2013-01-09	0	0.700	0.690	0.710	0.690	0.710	2,676,000	1,870,940	0.6992	0.471	0.464	0.478	0.464	0.478	3,976,109	0.4705	1.45%
2013-01-08	0	0.690	0.680	0.690	0.680	0.710	3,018,000	2,078,600	0.6887	0.464	0.458	0.464	0.458	0.478	4,484,267	0.4635	0.00%
2013-01-07	0	0.690	0.680	0.690	0.680	0.720	7,446,000	5,083,760	0.6828	0.464	0.458	0.464	0.458	0.485	11,063,569	0.4595	0.00%
2013-01-04	0	0.690	0.680	0.700	0.680	0.710	1,314,000	907,720	0.6908	0.464	0.458	0.471	0.458	0.478	1,952,394	0.4649	1.47%
2013-01-03	0	0.680	0.680	0.700	0.670	0.700	1,902,000	1,307,780	0.6876	0.458	0.458	0.471	0.451	0.471	2,826,069	0.4628	-2.86%
2013-01-02	0	0.700	0.690	0.710	0.650	0.710	1,838,000	1,248,840	0.6795	0.471	0.464	0.478	0.437	0.478	2,730,975	0.4573	0.00%
2012-12-31	0	0.700	0.690	0.700	0.690	0.710	404,000	280,520	0.6944	0.471	0.464	0.471	0.464	0.478	600,280	0.4673	1.45%
2012-12-28	0	0.690	0.690	0.700	0.690	0.700	584,500	408,295	0.6985	0.464	0.464	0.471	0.464	0.471	868,474	0.4701	-1.43%
2012-12-27	0	0.700	0.690	0.700	0.680	0.700	2,460,000	1,699,760	0.6910	0.471	0.464	0.471	0.458	0.471	3,655,168	0.4650	0.00%
2012-12-24	0	0.700	0.700	0.710	0.700	0.700	164,500	115,135	0.6999	0.471	0.471	0.478	0.471	0.471	244,421	0.4711	-2.78%
2012-12-21	0	0.720	0.720	0.730	0.700	0.720	188,000	132,400	0.7043	0.485	0.485	0.491	0.471	0.485	279,338	0.4740	1.41%
2012-12-20	0	0.710	0.700	0.710	0.710	0.710	50,000	35,500	0.7100	0.478	0.471	0.478	0.478	0.478	74,292	0.4778	-1.39%
2012-12-19	0	0.720	0.710	0.720	0.690	0.730	650,000	456,540	0.7024	0.485	0.478	0.485	0.464	0.491	965,796	0.4727	1.41%
2012-12-18	0	0.710	0.710	0.720	0.690	0.710	366,000	257,500	0.7036	0.478	0.478	0.485	0.464	0.478	543,818	0.4735	2.90%
2012-12-17	0	0.690	0.690	0.700	0.690	0.710	422,500	296,770	0.7024	0.464	0.464	0.471	0.464	0.478	627,768	0.4727	-1.43%
2012-12-14	0	0.700	0.680	0.700	0.680	0.700	1,142,000	781,940	0.6847	0.471	0.458	0.471	0.458	0.471	1,696,830	0.4608	4.48%
2012-12-13	0	0.670	0.670	0.680	0.670	0.700	278,500	189,865	0.6817	0.451	0.451	0.458	0.451	0.471	413,807	0.4588	0.00%
2012-12-12	0	0.670	0.670	0.700	0.670	0.710	1,719,250	1,183,725	0.6885	0.451	0.451	0.471	0.451	0.478	2,554,531	0.4634	-1.47%
2012-12-11	0	0.680	0.680	0.690	0.670	0.690	1,032,000	692,960	0.6715	0.458	0.458	0.464	0.451	0.464	1,533,387	0.4519	1.49%
2012-12-10	0	0.670	0.660	0.680	0.650	0.680	668,000	446,120	0.6678	0.451	0.444	0.458	0.437	0.458	992,541	0.4495	0.00%
2012-12-07	0	0.670	0.660	0.680	0.660	0.700	1,486,000	995,560	0.6700	0.451	0.444	0.458	0.444	0.471	2,207,959	0.4509	-2.90%
2012-12-06	0	0.690	0.670	0.690	0.680	0.690	398,000	270,660	0.6801	0.464	0.451	0.464	0.458	0.464	591,365	0.4577	-2.82%
2012-12-05	0	0.710	0.690	0.710	0.680	0.720	172,000	120,220	0.6990	0.478	0.464	0.478	0.458	0.485	255,565	0.4704	4.41%
2012-12-04	0	0.680	0.670	0.700	0.680	0.690	406,000	276,380	0.6807	0.458	0.451	0.471	0.458	0.464	603,251	0.4582	-4.23%
2012-12-03	0	0.710	0.700	0.710	0.690	0.760	3,010,000	2,174,860	0.7225	0.478	0.471	0.478	0.464	0.511	4,472,380	0.4863	-5.33%
2012-11-30	0	0.750	0.730	0.750	0.720	0.750	2,150,000	1,569,000	0.7298	0.505	0.491	0.505	0.485	0.505	3,194,557	0.4911	1.35%
2012-11-29	0	0.740	0.720	0.740	0.720	0.740	268,000	194,620	0.7262	0.498	0.485	0.498	0.485	0.498	398,205	0.4887	0.00%
2012-11-28	0	0.740	0.730	0.750	0.720	0.740	230,000	168,200	0.7313	0.498	0.491	0.505	0.485	0.498	341,743	0.4922	-1.33%
2012-11-27	0	0.750	0.740	0.760	0.730	0.750	392,000	291,620	0.7439	0.505	0.498	0.511	0.491	0.505	582,449	0.5007	0.00%
2012-11-26	0	0.750	0.740	0.760	0.740	0.780	894,000	674,220	0.7542	0.505	0.498	0.511	0.498	0.525	1,328,341	0.5076	-6.25%
2012-11-23	0	0.800	0.790	0.810	0.680	0.800	2,458,250	1,837,262	0.7474	0.538	0.532	0.545	0.458	0.538	3,652,567	0.5030	15.94%
2012-11-22	0	0.690	0.680	0.700	-	-	0	0	-	0.464	0.458	0.471	-	-	0	-	0.00%
2012-11-21	0	0.690	0.680	0.690	0.680	0.710	310,000	216,200	0.6974	0.464	0.458	0.464	0.458	0.478	460,611	0.4694	-1.43%
2012-11-20	0	0.700	0.690	0.700	0.700	0.700	50,000	35,000	0.7000	0.471	0.464	0.471	0.471	0.471	74,292	0.4711	1.45%
2012-11-19	0	0.690	0.690	0.710	-	-	0	0	-	0.464	0.464	0.478	-	-	0	-	0.00%
2012-11-16	0	0.690	0.680	0.690	0.690	0.690	22,000	15,180	0.6900	0.464	0.458	0.464	0.464	0.464	32,688	0.4644	0.00%
2012-11-15	0	0.690	0.680	0.710	0.670	0.690	138,000	94,820	0.6871	0.464	0.458	0.478	0.451	0.464	205,046	0.4624	0.00%
2012-11-14	0	0.690	0.690	0.700	0.690	0.700	58,000	40,060	0.6907	0.464	0.464	0.471	0.464	0.471	86,179	0.4648	-2.82%
2012-11-13	0	0.710	0.700	0.710	0.690	0.720	410,750	292,177	0.7113	0.478	0.471	0.478	0.464	0.485	610,309	0.4787	-5.33%
2012-11-12	0	0.750	0.720	0.750	0.680	0.760	546,000	398,540	0.7299	0.505	0.485	0.505	0.458	0.511	811,269	0.4913	4.17%
2012-11-09	0	0.720	0.710	0.720	0.670	0.750	1,037,380	750,862	0.7238	0.485	0.478	0.485	0.451	0.505	1,541,381	0.4871	5.88%
2012-11-08	0	0.680	0.680	0.690	0.660	0.690	90,000	60,920	0.6769	0.458	0.458	0.464	0.444	0.464	133,726	0.4556	-2.86%
2012-11-07	0	0.700	0.690	0.710	0.690	0.710	52,000	36,360	0.6992	0.471	0.464	0.478	0.464	0.478	77,264	0.4706	0.00%
2012-11-06	0	0.700	0.700	0.710	0.680	0.710	287,750	201,617	0.7007	0.471	0.471	0.478	0.458	0.478	427,551	0.4716	2.94%
2012-11-05	0	0.680	0.680	0.700	0.670	0.700	208,000	143,800	0.6913	0.458	0.458	0.471	0.451	0.471	309,055	0.4653	1.49%
2012-11-02	0	0.670	0.670	0.680	0.670	0.670	6,000	4,020	0.6700	0.451	0.451	0.458	0.451	0.451	8,915	0.4509	0.00%
2012-11-01	0	0.670	0.670	0.680	0.670	0.690	172,000	117,400	0.6826	0.451	0.451	0.458	0.451	0.464	255,565	0.4594	0.00%
2012-10-31	0	0.670	0.670	0.680	0.670	0.680	50,000	33,600	0.6720	0.451	0.451	0.458	0.451	0.458	74,292	0.4523	-2.90%
2012-10-30	0	0.690	0.670	0.690	0.690	0.700	128,000	89,020	0.6955	0.464	0.451	0.464	0.464	0.471	190,188	0.4681	0.00%
2012-10-29	0	0.690	0.670	0.690	-	-	0	0	-	0.464	0.451	0.464	-	-	0	-	0.00%
2012-10-26	0	0.690	0.690	0.710	0.690	0.720	376,000	262,720	0.6987	0.464	0.464	0.478	0.464	0.485	558,676	0.4703	0.00%
2012-10-25	0	0.690	0.690	0.700	0.680	0.730	1,438,000	1,020,300	0.7095	0.464	0.464	0.471	0.458	0.491	2,136,639	0.4775	2.99%
2012-10-24	0	0.670	0.670	0.680	0.640	0.700	1,226,750	818,400	0.6671	0.451	0.451	0.458	0.431	0.471	1,822,755	0.4490	4.69%
2012-10-22	0	0.640	0.630	0.650	0.620	0.640	118,750	74,202	0.6249	0.431	0.424	0.437	0.417	0.431	176,444	0.4205	-1.54%
2012-10-19	0	0.650	0.620	0.660	0.650	0.650	40,000	26,000	0.6500	0.437	0.417	0.444	0.437	0.437	59,434	0.4375	0.00%
2012-10-18	0	0.650	0.630	0.660	0.650	0.660	96,000	62,500	0.6510	0.437	0.424	0.444	0.437	0.444	142,641	0.4382	-2.99%
2012-10-17	0	0.670	0.630	0.670	0.620	0.670	186,000	118,900	0.6392	0.451	0.424	0.451	0.417	0.451	276,366	0.4302	4.69%
2012-10-16	0	0.640	0.620	0.640	-	-	0	0	-	0.431	0.417	0.431	-	-	0	-	0.00%
2012-10-15	0	0.640	0.620	0.650	-	-	0	0	-	0.431	0.417	0.437	-	-	0	-	0.00%
2012-10-12	0	0.640	0.640	0.660	0.620	0.630	40,000	24,820	0.6205	0.431	0.431	0.444	0.417	0.424	59,434	0.4176	1.59%
2012-10-11	0	0.630	0.620	0.650	-	-	0	0	-	0.424	0.417	0.437	-	-	0	-	0.00%
2012-10-10	0	0.630	0.630	0.670	0.630	0.630	2,000	1,260	0.6300	0.424	0.424	0.451	0.424	0.424	2,972	0.4240	-4.55%
2012-10-09	0	0.660	0.630	0.660	0.610	0.660	898,000	556,660	0.6199	0.444	0.424	0.444	0.411	0.444	1,334,285	0.4172	3.13%
2012-10-08	0	0.640	0.630	0.640	0.640	0.640	308,000	197,120	0.6400	0.431	0.424	0.431	0.431	0.431	457,639	0.4307	0.00%
2012-10-05	0	0.640	0.640	0.680	0.620	0.690	144,000	92,860	0.6449	0.431	0.431	0.458	0.417	0.464	213,961	0.4340	0.00%
2012-10-04	0	0.640	0.620	0.640	0.640	0.640	510,000	326,400	0.6400	0.431	0.417	0.431	0.431	0.431	757,779	0.4307	0.00%
2012-10-03	0	0.640	0.620	0.640	0.640	0.650	124,000	79,880	0.6442	0.431	0.417	0.431	0.431	0.437	184,244	0.4336	0.00%
2012-09-28	0	0.640	0.640	0.650	0.600	0.650	324,000	204,260	0.6304	0.431	0.431	0.437	0.404	0.437	481,412	0.4243	-1.54%
2012-09-27	0	0.650	0.630	0.650	0.650	0.650	100,000	65,000	0.6500	0.437	0.424	0.437	0.437	0.437	148,584	0.4375	0.00%
2012-09-26	0	0.650	0.630	0.680	-	-	0	0	-	0.437	0.424	0.458	-	-	0	-	0.00%
2012-09-25	0	0.650	0.650	0.680	0.650	0.700	157,000	107,760	0.6864	0.437	0.437	0.458	0.437	0.471	233,277	0.4619	-1.52%
2012-09-24	0	0.660	0.660	0.690	0.660	0.680	102,000	69,240	0.6788	0.444	0.444	0.464	0.444	0.458	151,556	0.4569	-2.94%
2012-09-21	0	0.680	0.650	0.680	-	-	0	0	-	0.458	0.437	0.458	-	-	0	-	0.00%
2012-09-20	0	0.680	0.640	0.680	0.640	0.680	10,000	6,560	0.6560	0.458	0.431	0.458	0.431	0.458	14,858	0.4415	6.25%
2012-09-19	0	0.640	0.640	0.650	0.640	0.650	60,000	38,600	0.6433	0.431	0.431	0.437	0.431	0.437	89,150	0.4330	-1.54%
2012-09-18	0	0.650	0.640	0.650	0.660	0.660	7,875	5,085	0.6457	0.437	0.431	0.437	0.444	0.444	11,701	0.4346	-1.52%
2012-09-17	0	0.660	0.630	0.660	0.630	0.660	34,000	21,480	0.6318	0.444	0.424	0.444	0.424	0.444	50,519	0.4252	4.76%
2012-09-14	0	0.630	0.620	0.630	0.630	0.670	250,000	159,920	0.6397	0.424	0.417	0.424	0.424	0.451	371,460	0.4305	-4.55%
2012-09-13	0	0.660	0.630	0.660	0.660	0.670	82,000	54,140	0.6602	0.444	0.424	0.444	0.444	0.451	121,839	0.4444	4.76%
2012-09-12	0	0.630	0.620	0.660	0.630	0.650	392,000	250,800	0.6398	0.424	0.417	0.444	0.424	0.437	582,449	0.4306	5.00%
2012-09-11	0	0.600	0.600	0.640	0.600	0.600	126,000	75,600	0.6000	0.404	0.404	0.431	0.404	0.404	187,216	0.4038	0.00%
2012-09-10	0	0.600	0.600	0.650	0.600	0.600	48,750	29,220	0.5994	0.404	0.404	0.437	0.404	0.404	72,435	0.4034	0.00%
2012-09-07	0	0.600	0.600	0.640	0.600	0.600	2,000	1,200	0.6000	0.404	0.404	0.431	0.404	0.404	2,972	0.4038	-1.64%
2012-09-06	0	0.610	0.600	0.640	0.610	0.610	16,000	9,760	0.6100	0.411	0.404	0.431	0.411	0.411	23,773	0.4105	0.00%
2012-09-05	0	0.610	0.610	0.620	-	-	0	0	-	0.411	0.411	0.417	-	-	0	-	0.00%
2012-09-04	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.411	0.411	0.424	0.411	0.411	14,858	0.4105	0.00%
2012-09-03	0	0.610	0.600	0.630	0.610	0.610	100,000	61,000	0.6100	0.411	0.404	0.424	0.411	0.411	148,584	0.4105	-4.69%
2012-08-31	0	0.640	0.600	0.640	0.600	0.640	224,000	138,740	0.6194	0.431	0.404	0.431	0.404	0.431	332,828	0.4169	6.67%
2012-08-30	0	0.600	0.600	0.610	0.600	0.600	36,250	21,742	0.5998	0.404	0.404	0.411	0.404	0.404	53,862	0.4037	0.00%
2012-08-29	0	0.600	0.600	0.620	-	-	0	0	-	0.404	0.404	0.417	-	-	0	-	0.00%
2012-08-28	0	0.600	0.590	0.620	0.590	0.600	52,000	31,160	0.5992	0.404	0.397	0.417	0.397	0.404	77,264	0.4033	0.00%
2012-08-27	0	0.600	0.600	0.620	0.600	0.620	81,250	49,712	0.6118	0.404	0.404	0.417	0.404	0.417	120,725	0.4118	-3.23%
2012-08-24	0	0.620	0.580	0.620	0.580	0.620	764,000	450,880	0.5902	0.417	0.390	0.417	0.390	0.417	1,135,182	0.3972	14.81%
2012-08-23	0	0.540	0.540	0.570	0.540	0.540	298,000	160,920	0.5400	0.363	0.363	0.384	0.363	0.363	442,780	0.3634	-6.90%
2012-08-22	0	0.580	0.550	0.580	0.580	0.580	11,250	6,437	0.5722	0.390	0.370	0.390	0.390	0.390	16,716	0.3851	9.43%
2012-08-21	0	0.530	0.520	0.530	0.530	0.570	770,000	416,900	0.5414	0.357	0.350	0.357	0.357	0.384	1,144,097	0.3644	-5.36%
2012-08-20	0	0.560	0.540	0.560	0.540	0.560	180,000	99,100	0.5506	0.377	0.363	0.377	0.363	0.377	267,451	0.3705	-1.75%
2012-08-17	0	0.570	0.550	0.640	0.570	0.570	30,000	17,100	0.5700	0.384	0.370	0.431	0.384	0.384	44,575	0.3836	-1.72%
2012-08-16	0	0.580	0.540	0.580	0.580	0.580	66,000	38,280	0.5800	0.390	0.363	0.390	0.390	0.390	98,065	0.3904	-3.33%
2012-08-15	0	0.600	0.590	0.600	0.600	0.620	628,000	379,200	0.6038	0.404	0.397	0.404	0.404	0.417	933,108	0.4064	-4.76%
2012-08-14	0	0.630	0.630	0.690	-	-	0	0	-	0.424	0.424	0.464	-	-	0	-	1.61%
2012-08-13	0	0.620	0.620	0.700	0.620	0.620	6,250	3,860	0.6176	0.417	0.417	0.471	0.417	0.417	9,287	0.4157	-1.59%
2012-08-10	0	0.630	0.620	0.680	-	-	0	0	-	0.424	0.417	0.458	-	-	0	-	0.00%
2012-08-09	0	0.630	0.630	0.680	0.620	0.630	16,000	9,940	0.6213	0.424	0.424	0.458	0.417	0.424	23,773	0.4181	0.00%
2012-08-08	0	0.630	0.620	0.690	-	-	0	0	-	0.424	0.417	0.464	-	-	0	-	0.00%
2012-08-07	0	0.630	0.630	0.670	0.630	0.630	2,000	1,260	0.6300	0.424	0.424	0.451	0.424	0.424	2,972	0.4240	1.61%
2012-08-06	0	0.620	0.620	0.680	0.620	0.690	50,000	31,720	0.6344	0.417	0.417	0.458	0.417	0.464	74,292	0.4270	-10.14%
2012-08-03	0	0.690	0.620	0.690	0.690	0.690	10,000	6,900	0.6900	0.464	0.417	0.464	0.464	0.464	14,858	0.4644	7.81%
2012-08-02	0	0.640	0.640	0.680	0.640	0.660	230,000	148,800	0.6470	0.431	0.431	0.458	0.431	0.444	341,743	0.4354	-5.88%
2012-08-01	0	0.680	0.660	0.680	0.680	0.680	100,000	68,000	0.6800	0.458	0.444	0.458	0.458	0.458	148,584	0.4577	-2.86%
2012-07-31	0	0.700	0.660	0.710	-	-	0	0	-	0.471	0.444	0.478	-	-	0	-	0.00%
2012-07-30	0	0.700	0.670	0.700	-	-	0	0	-	0.471	0.451	0.471	-	-	0	-	-1.41%
2012-07-27	0	0.710	0.690	0.720	0.670	0.710	958,000	670,500	0.6999	0.478	0.464	0.485	0.451	0.478	1,423,435	0.4710	5.97%
2012-07-26	0	0.670	0.670	0.680	0.670	0.710	708,000	490,100	0.6922	0.451	0.451	0.458	0.451	0.478	1,051,975	0.4659	-5.63%
2012-07-25	0	0.710	0.700	0.710	0.680	0.720	1,416,000	992,440	0.7009	0.478	0.471	0.478	0.458	0.485	2,103,950	0.4717	9.23%
2012-07-24	0	0.650	0.650	0.680	0.650	0.680	316,000	210,340	0.6656	0.437	0.437	0.458	0.437	0.458	469,526	0.4480	6.56%
2012-07-23	0	0.610	0.610	0.620	0.600	0.610	178,000	107,880	0.6061	0.411	0.411	0.417	0.404	0.411	264,480	0.4079	1.67%
2012-07-20	0	0.600	0.600	0.620	0.570	0.610	302,000	181,040	0.5995	0.404	0.404	0.417	0.384	0.411	448,724	0.4035	5.26%
2012-07-19	0	0.570	0.550	0.600	0.570	0.570	100,000	57,000	0.5700	0.384	0.370	0.404	0.384	0.384	148,584	0.3836	0.00%
2012-07-18	0	0.570	0.570	0.600	0.570	0.570	9,250	5,235	0.5659	0.384	0.384	0.404	0.384	0.384	13,744	0.3809	0.00%
2012-07-17	0	0.570	0.550	0.600	-	-	0	0	-	0.384	0.370	0.404	-	-	0	-	0.00%
2012-07-16	0	0.570	0.540	0.600	-	-	750	382	0.5093	0.384	0.363	0.404	-	-	1,114	0.3428	0.00%
2012-07-13	0	0.570	0.570	0.600	-	-	0	0	-	0.384	0.384	0.404	-	-	0	-	0.00%
2012-07-12	0	0.570	0.570	0.600	0.570	0.570	628,000	357,960	0.5700	0.384	0.384	0.404	0.384	0.384	933,108	0.3836	0.00%
2012-07-11	0	0.570	0.570	0.580	0.570	0.570	330,000	188,100	0.5700	0.384	0.384	0.390	0.384	0.384	490,327	0.3836	1.79%
2012-07-10	0	0.560	0.560	0.570	0.560	0.600	1,998,680	1,137,247	0.5690	0.377	0.377	0.384	0.377	0.404	2,969,720	0.3829	-3.45%
2012-07-09	0	0.580	0.550	0.590	0.550	0.580	288,000	166,800	0.5792	0.390	0.370	0.397	0.370	0.390	427,922	0.3898	5.45%
2012-07-06	0	0.550	0.540	0.570	0.550	0.560	40,000	22,100	0.5525	0.370	0.363	0.384	0.370	0.377	59,434	0.3718	-1.79%
2012-07-05	0	0.560	0.550	0.580	0.560	0.560	60,000	33,600	0.5600	0.377	0.370	0.390	0.377	0.377	89,150	0.3769	0.00%
2012-07-04	0	0.560	0.560	0.600	-	-	1,000	530	0.5300	0.377	0.377	0.404	-	-	1,486	0.3567	0.00%
2012-07-03	0	0.560	0.540	0.590	0.560	0.580	320,000	183,600	0.5738	0.377	0.363	0.397	0.377	0.390	475,469	0.3861	-3.45%
2012-06-29	0	0.580	0.560	0.590	0.560	0.580	20,000	11,400	0.5700	0.390	0.377	0.397	0.377	0.390	29,717	0.3836	-1.69%
2012-06-28	0	0.590	0.570	0.590	0.590	0.600	128,000	76,620	0.5986	0.397	0.384	0.397	0.397	0.404	190,188	0.4029	-1.67%
2012-06-27	0	0.600	0.580	0.610	0.560	0.600	106,000	63,480	0.5989	0.404	0.390	0.411	0.377	0.404	157,499	0.4030	0.00%
2012-06-26	0	0.600	0.550	0.600	-	-	0	0	-	0.404	0.370	0.404	-	-	0	-	0.00%
2012-06-25	0	0.600	0.550	0.600	-	-	0	0	-	0.404	0.370	0.404	-	-	0	-	0.00%
2012-06-22	0	0.600	0.560	0.600	-	-	0	0	-	0.404	0.377	0.404	-	-	0	-	0.00%
2012-06-21	0	0.600	0.560	0.600	-	-	0	0	-	0.404	0.377	0.404	-	-	0	-	0.00%
2012-06-20	0	0.600	0.550	0.610	0.600	0.600	100,000	60,000	0.6000	0.404	0.370	0.411	0.404	0.404	148,584	0.4038	0.00%
2012-06-19	0	0.600	0.560	0.600	-	-	0	0	-	0.404	0.377	0.404	-	-	0	-	0.00%
2012-06-18	0	0.600	0.590	0.600	0.600	0.600	12,000	7,200	0.6000	0.404	0.397	0.404	0.404	0.404	17,830	0.4038	0.00%
2012-06-15	0	0.600	0.570	0.600	0.560	0.600	102,000	60,960	0.5976	0.404	0.384	0.404	0.377	0.404	151,556	0.4022	5.26%
2012-06-14	0	0.570	0.560	0.580	0.570	0.600	221,000	127,130	0.5752	0.384	0.377	0.390	0.384	0.404	328,371	0.3872	-5.00%
2012-06-13	0	0.600	0.590	0.600	0.590	0.600	4,000	2,380	0.5950	0.404	0.397	0.404	0.397	0.404	5,943	0.4004	1.69%
2012-06-12	0	0.590	0.570	0.600	0.560	0.590	141,000	83,080	0.5892	0.397	0.384	0.404	0.377	0.397	209,504	0.3966	5.36%
2012-06-11	0	0.560	0.560	0.580	0.540	0.540	26,000	14,040	0.5400	0.377	0.377	0.390	0.363	0.363	38,632	0.3634	-3.45%
2012-06-08	0	0.580	0.560	0.590	-	-	500	260	0.5200	0.390	0.377	0.397	-	-	743	0.3500	0.00%
2012-06-07	0	0.580	0.560	0.580	-	-	0	0	-	0.390	0.377	0.390	-	-	0	-	-1.69%
2012-06-06	0	0.590	0.550	0.600	-	-	4,000	2,400	0.6000	0.397	0.370	0.404	-	-	5,943	0.4038	0.00%
2012-06-05	0	0.590	0.560	0.590	0.560	0.590	156,000	87,540	0.5612	0.397	0.377	0.397	0.377	0.397	231,791	0.3777	5.36%
2012-06-04	0	0.560	0.550	0.590	0.550	0.560	548,000	302,020	0.5511	0.377	0.370	0.397	0.370	0.377	814,241	0.3709	-5.08%
2012-06-01	0	0.590	0.570	0.620	0.590	0.600	60,000	35,900	0.5983	0.397	0.384	0.417	0.397	0.404	89,150	0.4027	-1.67%
2012-05-31	0	0.600	0.580	0.600	0.600	0.600	64,000	38,400	0.6000	0.404	0.390	0.404	0.404	0.404	95,094	0.4038	0.00%
2012-05-30	0	0.600	0.570	0.600	-	-	0	0	-	0.404	0.384	0.404	-	-	0	-	0.00%
2012-05-29	0	0.600	0.580	0.600	0.580	0.600	140,000	83,540	0.5967	0.404	0.390	0.404	0.390	0.404	208,018	0.4016	3.45%
2012-05-28	0	0.580	0.560	0.590	0.540	0.580	33,938	19,449	0.5731	0.390	0.377	0.397	0.363	0.390	50,426	0.3857	3.57%
2012-05-25	0	0.560	0.560	0.580	0.560	0.590	332,000	191,220	0.5760	0.377	0.377	0.390	0.377	0.397	493,299	0.3876	-6.67%
2012-05-24	0	0.600	0.580	0.600	0.600	0.600	2,000	1,200	0.6000	0.404	0.390	0.404	0.404	0.404	2,972	0.4038	0.00%
2012-05-23	0	0.600	0.580	0.600	-	-	0	0	-	0.404	0.390	0.404	-	-	0	-	-1.64%
2012-05-22	0	0.610	0.560	0.610	0.610	0.610	20,000	12,200	0.6100	0.411	0.377	0.411	0.411	0.411	29,717	0.4105	1.67%
2012-05-21	0	0.600	0.550	0.600	-	-	0	0	-	0.404	0.370	0.404	-	-	0	-	0.00%
2012-05-18	0	0.600	0.580	0.600	0.540	0.600	74,000	44,180	0.5970	0.404	0.390	0.404	0.363	0.404	109,952	0.4018	0.00%
2012-05-17	0	0.600	0.570	0.640	-	-	0	0	-	0.404	0.384	0.431	-	-	0	-	0.00%
2012-05-16	0	0.600	0.600	0.620	0.590	0.610	1,128,000	676,800	0.6000	0.404	0.404	0.417	0.397	0.411	1,676,028	0.4038	-3.23%
2012-05-15	0	0.620	0.620	0.630	0.600	0.620	498,000	305,800	0.6141	0.417	0.417	0.424	0.404	0.417	739,949	0.4133	-3.12%
2012-05-14	0	0.640	0.620	0.640	0.620	0.650	208,000	131,500	0.6322	0.431	0.417	0.431	0.417	0.437	309,055	0.4255	3.23%
2012-05-11	0	0.620	0.590	0.660	0.620	0.620	100,000	62,000	0.6200	0.417	0.397	0.444	0.417	0.417	148,584	0.4173	0.00%
2012-05-10	0	0.620	0.620	0.640	0.620	0.620	38,000	23,560	0.6200	0.417	0.417	0.431	0.417	0.417	56,462	0.4173	-1.59%
2012-05-09	0	0.630	0.620	0.630	0.620	0.630	100,000	62,480	0.6248	0.424	0.417	0.424	0.417	0.424	148,584	0.4205	1.61%
2012-05-08	0	0.620	0.620	0.630	0.620	0.630	190,000	118,300	0.6226	0.417	0.417	0.424	0.417	0.424	282,310	0.4190	0.00%
2012-05-07	0	0.620	0.610	0.640	0.590	0.630	616,000	380,940	0.6184	0.417	0.411	0.431	0.397	0.424	915,278	0.4162	-1.59%
2012-05-04	0	0.630	0.610	0.630	0.590	0.630	224,000	133,100	0.5942	0.424	0.411	0.424	0.397	0.424	332,828	0.3999	1.61%
2012-05-03	0	0.620	0.600	0.630	-	-	0	0	-	0.417	0.404	0.424	-	-	0	-	0.00%
2012-05-02	0	0.620	0.600	0.630	0.600	0.620	96,000	59,300	0.6177	0.417	0.404	0.424	0.404	0.417	142,641	0.4157	-1.59%
2012-04-30	0	0.630	0.610	0.630	0.630	0.630	32,250	20,302	0.6295	0.424	0.411	0.424	0.424	0.424	47,918	0.4237	0.00%
2012-04-27	0	0.630	0.620	0.630	0.630	0.630	128,000	80,640	0.6300	0.424	0.417	0.424	0.424	0.424	190,188	0.4240	1.61%
2012-04-26	0	0.620	0.620	0.670	0.620	0.680	102,000	63,360	0.6212	0.417	0.417	0.451	0.417	0.458	151,556	0.4181	0.00%
2012-04-25	0	0.620	0.620	0.690	0.620	0.630	412,000	256,260	0.6220	0.417	0.417	0.464	0.417	0.424	612,166	0.4186	0.00%
2012-04-24	0	0.620	0.610	0.620	0.620	0.640	668,000	419,940	0.6287	0.417	0.411	0.417	0.417	0.431	992,541	0.4231	-4.62%
2012-04-23	0	0.650	0.650	0.660	0.600	0.660	972,000	628,700	0.6468	0.437	0.437	0.444	0.404	0.444	1,444,237	0.4353	-1.52%
2012-04-20	0	0.660	0.660	0.670	0.650	0.660	600,000	393,000	0.6550	0.444	0.444	0.451	0.437	0.444	891,504	0.4408	0.00%
2012-04-19	0	0.660	0.650	0.660	0.650	0.690	222,000	145,200	0.6541	0.444	0.437	0.444	0.437	0.464	329,857	0.4402	-4.35%
2012-04-18	0	0.690	0.690	0.720	0.640	0.690	100,000	67,500	0.6750	0.464	0.464	0.485	0.431	0.464	148,584	0.4543	-1.43%
2012-04-17	0	0.700	0.650	0.700	-	-	1,000	600	0.6000	0.471	0.437	0.471	-	-	1,486	0.4038	0.00%
2012-04-16	0	0.700	0.670	0.700	0.700	0.700	2,000	1,400	0.7000	0.471	0.451	0.471	0.471	0.471	2,972	0.4711	1.45%
2012-04-13	0	0.690	0.670	0.700	0.690	0.700	62,000	43,380	0.6997	0.464	0.451	0.471	0.464	0.471	92,122	0.4709	-1.43%
2012-04-12	0	0.700	0.660	0.700	0.660	0.700	52,000	34,400	0.6615	0.471	0.444	0.471	0.444	0.471	77,264	0.4452	6.06%
2012-04-11	0	0.660	0.660	0.700	-	-	0	0	-	0.444	0.444	0.471	-	-	0	-	0.00%
2012-04-10	0	0.660	0.660	0.700	-	-	0	0	-	0.444	0.444	0.471	-	-	0	-	0.00%
2012-04-05	0	0.660	0.660	0.700	0.660	0.690	784,000	517,680	0.6603	0.444	0.444	0.471	0.444	0.464	1,164,899	0.4444	-1.49%
2012-04-03	0	0.670	0.670	0.700	-	-	0	0	-	0.451	0.451	0.471	-	-	0	-	1.52%
2012-04-02	0	0.660	0.660	0.700	0.650	0.660	110,000	72,500	0.6591	0.444	0.444	0.471	0.437	0.444	163,442	0.4436	0.00%
2012-03-30	0	0.660	0.650	0.660	0.650	0.690	862,000	569,080	0.6602	0.444	0.437	0.444	0.437	0.464	1,280,795	0.4443	-2.94%
2012-03-29	0	0.680	0.670	0.680	0.680	0.680	84,000	57,120	0.6800	0.458	0.451	0.458	0.458	0.458	124,811	0.4577	0.00%
2012-03-28	0	0.680	0.670	0.690	0.680	0.680	204,000	138,720	0.6800	0.458	0.451	0.464	0.458	0.458	303,111	0.4577	0.00%
2012-03-27	0	0.680	0.680	0.700	0.680	0.710	27,250	18,732	0.6874	0.458	0.458	0.471	0.458	0.478	40,489	0.4626	-1.45%
2012-03-26	0	0.690	0.690	0.710	0.690	0.690	50,000	34,500	0.6900	0.464	0.464	0.478	0.464	0.464	74,292	0.4644	0.00%
2012-03-23	0	0.690	0.690	0.700	0.690	0.690	90,000	62,100	0.6900	0.464	0.464	0.471	0.464	0.464	133,726	0.4644	-1.43%
2012-03-22	0	0.700	0.690	0.710	0.690	0.710	176,000	123,420	0.7013	0.471	0.464	0.478	0.464	0.478	261,508	0.4720	0.00%
2012-03-21	0	0.700	0.700	0.710	0.690	0.710	78,000	54,220	0.6951	0.471	0.471	0.478	0.464	0.478	115,896	0.4678	-2.78%
2012-03-20	0	0.720	0.700	0.720	-	-	0	0	-	0.485	0.471	0.485	-	-	0	-	0.00%
2012-03-19	0	0.720	0.700	0.720	-	-	0	0	-	0.485	0.471	0.485	-	-	0	-	0.00%
2012-03-16	0	0.720	0.710	0.720	0.700	0.720	498,250	350,747	0.7040	0.485	0.478	0.485	0.471	0.485	740,320	0.4738	1.41%
2012-03-15	0	0.710	0.710	0.720	0.700	0.730	580,000	408,960	0.7051	0.478	0.478	0.485	0.471	0.491	861,788	0.4745	-2.74%
2012-03-14	0	0.730	0.720	0.730	0.730	0.750	356,000	264,160	0.7420	0.491	0.485	0.491	0.491	0.505	528,959	0.4994	-1.35%
2012-03-13	0	0.740	0.730	0.740	0.720	0.750	454,000	331,700	0.7306	0.498	0.491	0.498	0.485	0.505	674,572	0.4917	4.23%
2012-03-12	0	0.710	0.700	0.730	0.700	0.710	326,000	228,420	0.7007	0.478	0.471	0.491	0.471	0.478	484,384	0.4716	-1.39%
2012-03-09	0	0.720	0.720	0.740	-	-	0	0	-	0.485	0.485	0.498	-	-	0	-	0.00%
2012-03-08	0	0.720	0.720	0.730	0.710	0.720	360,000	255,800	0.7106	0.485	0.485	0.491	0.478	0.485	534,903	0.4782	1.41%
2012-03-07	0	0.710	0.710	0.730	0.700	0.720	320,000	227,200	0.7100	0.478	0.478	0.491	0.471	0.485	475,469	0.4778	0.00%
2012-03-06	0	0.710	0.710	0.730	0.710	0.720	230,000	164,320	0.7144	0.478	0.478	0.491	0.478	0.485	341,743	0.4808	-1.39%
2012-03-05	0	0.720	0.720	0.730	0.720	0.740	992,000	717,040	0.7228	0.485	0.485	0.491	0.485	0.498	1,473,954	0.4865	-1.37%
2012-03-02	0	0.730	0.730	0.740	0.720	0.740	872,000	628,740	0.7210	0.491	0.491	0.498	0.485	0.498	1,295,653	0.4853	0.00%
2012-03-01	0	0.730	0.720	0.740	0.730	0.730	166,000	120,980	0.7288	0.491	0.485	0.498	0.491	0.491	246,650	0.4905	0.00%
2012-02-29	0	0.730	0.720	0.730	0.720	0.740	1,346,000	977,880	0.7265	0.491	0.485	0.491	0.485	0.498	1,999,941	0.4890	-2.67%
2012-02-28	0	0.750	0.750	0.760	0.710	0.800	3,054,000	2,273,620	0.7445	0.505	0.505	0.511	0.478	0.538	4,537,757	0.5010	-7.41%
2012-02-27	0	0.810	0.800	0.810	0.790	0.840	1,210,000	983,700	0.8130	0.545	0.538	0.545	0.532	0.565	1,797,867	0.5471	-1.22%
2012-02-24	0	0.820	0.820	0.830	0.820	0.880	966,000	819,040	0.8479	0.552	0.552	0.559	0.552	0.592	1,435,322	0.5706	-6.82%
2012-02-23	0	0.880	0.840	0.880	0.850	0.900	1,100,000	954,300	0.8675	0.592	0.565	0.592	0.572	0.606	1,634,425	0.5839	-1.12%
2012-02-22	0	0.890	0.880	0.890	0.850	0.900	2,010,000	1,775,440	0.8833	0.599	0.592	0.599	0.572	0.606	2,986,539	0.5945	3.49%
2012-02-21	0	0.860	0.850	0.860	0.780	0.900	2,596,470	2,184,241	0.8412	0.579	0.572	0.579	0.525	0.606	3,857,940	0.5662	10.26%
2012-02-20	0	0.780	0.760	0.780	0.730	0.780	1,110,000	840,020	0.7568	0.525	0.511	0.525	0.491	0.525	1,649,283	0.5093	5.41%
2012-02-17	0	0.740	0.720	0.740	0.720	0.770	744,000	548,500	0.7372	0.498	0.485	0.498	0.485	0.518	1,105,465	0.4962	-1.33%
2012-02-16	0	0.750	0.750	0.760	0.730	0.780	600,000	454,260	0.7571	0.505	0.505	0.511	0.491	0.525	891,504	0.5095	0.00%
2012-02-15	0	0.750	0.740	0.760	0.710	0.760	1,892,000	1,391,920	0.7357	0.505	0.498	0.511	0.478	0.511	2,811,210	0.4951	5.63%
2012-02-14	0	0.710	0.700	0.710	0.700	0.710	222,000	155,700	0.7014	0.478	0.471	0.478	0.471	0.478	329,857	0.4720	4.41%
2012-02-13	0	0.680	0.680	0.700	0.680	0.720	138,250	95,087	0.6878	0.458	0.458	0.471	0.458	0.485	205,417	0.4629	-2.86%
2012-02-10	0	0.700	0.690	0.710	0.690	0.700	272,000	188,680	0.6937	0.471	0.464	0.478	0.464	0.471	404,149	0.4669	1.45%
2012-02-09	0	0.690	0.690	0.700	0.680	0.730	284,750	201,170	0.7065	0.464	0.464	0.471	0.458	0.491	423,093	0.4755	-1.43%
2012-02-08	0	0.700	0.690	0.710	0.640	0.700	2,506,500	1,673,040	0.6675	0.471	0.464	0.478	0.431	0.471	3,724,259	0.4492	1.45%
2012-02-07	0	0.690	0.680	0.710	0.680	0.710	2,355,250	1,627,352	0.6909	0.464	0.458	0.478	0.458	0.478	3,499,526	0.4650	-4.17%
2012-02-06	0	0.720	0.690	0.700	0.700	0.750	3,216,000	2,342,860	0.7285	0.485	0.464	0.471	0.471	0.505	4,778,463	0.4903	-4.00%
2012-02-03	0	0.750	0.730	0.760	0.700	0.750	384,000	279,220	0.7271	0.505	0.491	0.511	0.471	0.505	570,563	0.4894	0.00%
2012-02-02	0	0.750	0.720	0.750	0.710	0.750	242,000	180,460	0.7457	0.505	0.485	0.505	0.478	0.505	359,573	0.5019	1.35%
2012-02-01	0	0.740	0.730	0.740	0.690	0.740	290,000	207,480	0.7154	0.498	0.491	0.498	0.464	0.498	430,894	0.4815	-5.13%
2012-01-31	0	0.780	0.710	0.780	-	-	0	0	-	0.525	0.478	0.525	-	-	0	-	0.00%
2012-01-30	0	0.780	0.750	0.780	-	-	0	0	-	0.525	0.505	0.525	-	-	0	-	-2.50%
2012-01-27	0	0.800	0.730	0.800	-	-	0	0	-	0.538	0.491	0.538	-	-	0	-	0.00%
2012-01-26	0	0.800	0.710	0.800	0.700	0.800	14,000	10,120	0.7229	0.538	0.478	0.538	0.471	0.538	20,802	0.4865	8.11%
2012-01-20	0	0.740	0.740	0.750	0.730	0.760	264,000	195,600	0.7409	0.498	0.498	0.505	0.491	0.511	392,262	0.4986	-3.90%
2012-01-19	0	0.770	0.740	0.770	0.750	0.800	44,000	33,800	0.7682	0.518	0.498	0.518	0.505	0.538	65,377	0.5170	-3.75%
2012-01-18	0	0.800	0.720	0.800	0.770	0.810	402,000	311,220	0.7742	0.538	0.485	0.538	0.518	0.545	597,308	0.5210	3.90%
2012-01-17	0	0.770	0.720	0.770	0.750	0.780	166,000	126,100	0.7596	0.518	0.485	0.518	0.505	0.525	246,650	0.5113	6.94%
2012-01-16	0	0.720	0.690	0.760	-	-	0	0	-	0.485	0.464	0.511	-	-	0	-	0.00%
2012-01-13	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	0.485	0.485	0.498	0.485	0.485	29,717	0.4846	0.00%
2012-01-12	0	0.720	0.700	0.720	-	-	0	0	-	0.485	0.471	0.485	-	-	0	-	-1.37%
2012-01-11	0	0.730	0.730	0.750	0.670	0.750	354,000	261,380	0.7384	0.491	0.491	0.505	0.451	0.505	525,988	0.4969	-2.67%
2012-01-10	0	0.750	0.750	0.760	0.660	0.750	1,380,000	978,840	0.7093	0.505	0.505	0.511	0.444	0.505	2,050,460	0.4774	11.94%
2012-01-09	0	0.670	0.670	0.690	0.630	0.670	518,750	340,437	0.6563	0.451	0.451	0.464	0.424	0.451	770,780	0.4417	6.35%
2012-01-06	0	0.630	0.630	0.640	0.630	0.670	740,000	474,240	0.6409	0.424	0.424	0.431	0.424	0.451	1,099,522	0.4313	-3.08%
2012-01-05	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.437	0.437	0.451	0.437	0.437	14,858	0.4375	0.00%
2012-01-04	0	0.650	0.640	0.660	0.640	0.650	168,000	108,520	0.6460	0.437	0.431	0.444	0.431	0.437	249,621	0.4347	1.56%
2012-01-03	0	0.640	0.640	0.670	0.630	0.650	152,000	97,780	0.6433	0.431	0.431	0.451	0.424	0.437	225,848	0.4329	-1.54%
2011-12-30	0	0.650	0.650	0.670	0.650	0.650	120,000	78,000	0.6500	0.437	0.437	0.451	0.437	0.437	178,301	0.4375	0.00%
2011-12-29	0	0.650	0.650	0.670	0.640	0.670	1,624,000	1,063,240	0.6547	0.437	0.437	0.451	0.431	0.451	2,413,005	0.4406	-1.52%
2011-12-28	0	0.660	0.640	0.660	-	-	0	0	-	0.444	0.431	0.444	-	-	0	-	0.00%
2011-12-23	0	0.660	0.640	0.660	0.640	0.670	1,296,000	851,320	0.6569	0.444	0.431	0.444	0.431	0.451	1,925,649	0.4421	3.13%
2011-12-22	0	0.640	0.640	0.670	0.640	0.660	1,152,000	743,780	0.6456	0.431	0.431	0.451	0.431	0.444	1,711,688	0.4345	-1.54%
2011-12-21	0	0.650	0.650	0.670	0.630	0.680	1,314,000	854,460	0.6503	0.437	0.437	0.451	0.424	0.458	1,952,394	0.4376	-1.52%
2011-12-20	0	0.660	0.640	0.670	0.630	0.660	560,000	364,800	0.6514	0.444	0.431	0.451	0.424	0.444	832,071	0.4384	0.00%
2011-12-19	0	0.660	0.620	0.660	0.650	0.660	690,000	450,440	0.6528	0.444	0.417	0.444	0.437	0.444	1,025,230	0.4394	1.54%
2011-12-16	0	0.650	0.630	0.650	0.620	0.650	263,250	170,165	0.6464	0.437	0.424	0.437	0.417	0.437	391,148	0.4350	6.56%
2011-12-15	0	0.610	0.640	0.650	0.610	0.650	698,000	430,280	0.6164	0.411	0.431	0.437	0.411	0.437	1,037,117	0.4149	-6.15%
2011-12-14	0	0.650	0.640	0.660	0.630	0.670	806,000	523,400	0.6494	0.437	0.431	0.444	0.424	0.451	1,197,587	0.4370	-1.52%
2011-12-13	0	0.660	0.620	0.660	0.600	0.660	1,516,000	968,980	0.6392	0.444	0.417	0.444	0.404	0.444	2,252,534	0.4302	8.20%
2011-12-12	0	0.610	0.610	0.650	0.610	0.650	288,000	185,620	0.6445	0.411	0.411	0.437	0.411	0.437	427,922	0.4338	-4.69%
2011-12-09	0	0.640	0.620	0.640	0.590	0.650	184,000	119,400	0.6489	0.431	0.417	0.431	0.397	0.437	273,395	0.4367	-1.54%
2011-12-08	0	0.650	0.650	0.660	0.630	0.660	172,000	112,600	0.6547	0.437	0.437	0.444	0.424	0.444	255,565	0.4406	3.17%
2011-12-07	0	0.630	0.630	0.680	0.630	0.690	1,060,000	730,700	0.6893	0.424	0.424	0.458	0.424	0.464	1,574,991	0.4639	-7.35%
2011-12-06	0	0.680	0.620	0.690	0.680	0.680	116,000	78,880	0.6800	0.458	0.417	0.464	0.458	0.458	172,358	0.4577	4.62%
2011-12-05	0	0.650	0.630	0.650	0.630	0.650	302,000	194,900	0.6454	0.437	0.424	0.437	0.424	0.437	448,724	0.4343	4.84%
2011-12-02	0	0.620	0.600	0.620	0.600	0.640	232,000	145,200	0.6259	0.417	0.404	0.417	0.404	0.431	344,715	0.4212	10.71%
2011-12-01	0	0.560	0.560	0.580	0.550	0.580	402,000	225,040	0.5598	0.377	0.377	0.390	0.370	0.390	597,308	0.3768	3.70%
2011-11-30	0	0.540	0.530	0.560	0.540	0.590	116,000	63,600	0.5483	0.363	0.357	0.377	0.363	0.397	172,358	0.3690	-8.47%
2011-11-29	0	0.590	0.550	0.590	0.600	0.600	2,000	1,200	0.6000	0.397	0.370	0.397	0.404	0.404	2,972	0.4038	3.51%
2011-11-28	0	0.570	0.550	0.580	0.570	0.570	108,000	61,560	0.5700	0.384	0.370	0.390	0.384	0.384	160,471	0.3836	3.64%
2011-11-25	0	0.550	0.550	0.570	0.540	0.550	70,000	38,300	0.5471	0.370	0.370	0.384	0.363	0.370	104,009	0.3682	-1.79%
2011-11-24	0	0.560	0.530	0.590	-	-	0	0	-	0.377	0.357	0.397	-	-	0	-	0.00%
2011-11-23	0	0.560	0.550	0.590	-	-	0	0	-	0.377	0.370	0.397	-	-	0	-	0.00%
2011-11-22	0	0.560	0.560	0.590	0.560	0.580	10,000	5,720	0.5720	0.377	0.377	0.397	0.377	0.390	14,858	0.3850	-3.45%
2011-11-21	0	0.580	0.580	0.590	0.560	0.580	200,000	114,200	0.5710	0.390	0.390	0.397	0.377	0.390	297,168	0.3843	-4.92%
2011-11-18	0	0.610	0.580	0.610	0.600	0.610	128,000	77,580	0.6061	0.411	0.390	0.411	0.404	0.411	190,188	0.4079	1.67%
2011-11-17	0	0.600	0.580	0.610	0.600	0.650	110,000	67,000	0.6091	0.404	0.390	0.411	0.404	0.437	163,442	0.4099	-3.23%
2011-11-16	0	0.620	0.600	0.630	-	-	0	0	-	0.417	0.404	0.424	-	-	0	-	0.00%
2011-11-15	0	0.620	0.610	0.630	0.620	0.620	20,000	12,400	0.6200	0.417	0.411	0.424	0.417	0.417	29,717	0.4173	0.00%
2011-11-14	0	0.620	0.620	0.640	0.600	0.610	50,000	30,240	0.6048	0.417	0.417	0.431	0.404	0.411	74,292	0.4070	-7.46%
2011-11-11	0	0.670	0.610	0.670	0.640	0.680	30,000	19,680	0.6560	0.451	0.411	0.451	0.431	0.458	44,575	0.4415	8.06%
2011-11-10	0	0.620	0.610	0.650	0.610	0.660	312,000	197,880	0.6342	0.417	0.411	0.437	0.411	0.444	463,582	0.4268	-10.14%
2011-11-09	0	0.690	0.640	0.690	0.630	0.690	232,000	152,100	0.6556	0.464	0.431	0.464	0.424	0.464	344,715	0.4412	4.55%
2011-11-08	0	0.660	0.660	0.670	0.630	0.690	162,000	106,420	0.6569	0.444	0.444	0.451	0.424	0.464	240,706	0.4421	1.54%
2011-11-07	0	0.650	0.650	0.680	0.640	0.700	236,750	158,612	0.6700	0.437	0.437	0.458	0.431	0.471	351,773	0.4509	-7.14%
2011-11-04	0	0.700	0.640	0.700	0.600	0.700	742,000	484,020	0.6523	0.471	0.431	0.471	0.404	0.471	1,102,494	0.4390	20.69%
2011-11-03	0	0.580	0.580	0.620	0.580	0.580	100,000	58,000	0.5800	0.390	0.390	0.417	0.390	0.390	148,584	0.3904	-7.94%
2011-11-02	0	0.630	0.580	0.630	0.550	0.630	722,000	421,760	0.5842	0.424	0.390	0.424	0.370	0.424	1,072,777	0.3931	5.00%
2011-11-01	0	0.600	0.590	0.610	0.600	0.630	440,000	268,780	0.6109	0.404	0.397	0.411	0.404	0.424	653,770	0.4111	3.45%
2011-10-31	0	0.580	0.560	0.600	0.580	0.580	20,000	11,600	0.5800	0.390	0.377	0.404	0.390	0.390	29,717	0.3904	-3.33%
2011-10-28	0	0.600	0.580	0.600	0.560	0.600	2,238,000	1,306,400	0.5837	0.404	0.390	0.404	0.377	0.404	3,325,311	0.3929	9.09%
2011-10-27	0	0.550	0.540	0.560	0.540	0.600	2,652,000	1,504,000	0.5671	0.370	0.363	0.377	0.363	0.404	3,940,449	0.3817	3.77%
2011-10-26	0	0.530	0.495	0.530	0.480	0.530	416,000	208,920	0.5022	0.357	0.333	0.357	0.323	0.357	618,110	0.3380	-1.85%
2011-10-25	0	0.540	0.510	0.540	0.540	0.540	2,000	1,080	0.5400	0.363	0.343	0.363	0.363	0.363	2,972	0.3634	-1.82%
2011-10-24	0	0.550	0.510	0.550	0.455	0.550	3,924,000	1,932,730	0.4925	0.370	0.343	0.370	0.306	0.370	5,830,438	0.3315	13.40%
2011-10-21	0	0.485	0.470	0.520	-	-	0	0	-	0.326	0.316	0.350	-	-	0	-	0.00%
2011-10-20	0	0.485	0.470	0.495	0.485	0.485	50,000	24,250	0.4850	0.326	0.316	0.333	0.326	0.326	74,292	0.3264	-3.00%
2011-10-19	0	0.500	0.490	0.520	-	-	0	0	-	0.337	0.330	0.350	-	-	0	-	0.00%
2011-10-18	0	0.500	0.490	0.500	0.500	0.510	188,000	95,000	0.5053	0.337	0.330	0.337	0.337	0.343	279,338	0.3401	-1.96%
2011-10-17	0	0.510	0.510	0.540	0.510	0.510	174,000	88,740	0.5100	0.343	0.343	0.363	0.343	0.343	258,536	0.3432	0.00%
2011-10-14	0	0.510	0.500	0.510	0.500	0.540	330,000	167,600	0.5079	0.343	0.337	0.343	0.337	0.363	490,327	0.3418	-7.27%
2011-10-13	0	0.550	0.530	0.560	0.530	0.550	1,446,000	793,680	0.5489	0.370	0.357	0.377	0.357	0.370	2,148,525	0.3694	12.24%
2011-10-12	0	0.490	0.490	0.520	0.490	0.500	196,000	97,620	0.4981	0.330	0.330	0.350	0.330	0.337	291,225	0.3352	0.00%
2011-10-11	0	0.490	0.490	0.500	0.490	0.490	68,000	33,320	0.4900	0.330	0.330	0.337	0.330	0.330	101,037	0.3298	2.08%
2011-10-10	0	0.480	0.480	0.490	0.465	0.520	224,050	106,304	0.4745	0.323	0.323	0.330	0.313	0.350	332,903	0.3193	0.00%
2011-10-07	0	0.480	0.480	0.495	0.480	0.500	74,000	35,760	0.4832	0.323	0.323	0.333	0.323	0.337	109,952	0.3252	-4.00%
2011-10-06	0	0.500	0.465	0.500	0.495	0.500	160,000	79,480	0.4968	0.337	0.313	0.337	0.333	0.337	237,734	0.3343	4.17%
2011-10-04	0	0.480	0.470	0.495	0.480	0.500	368,000	179,790	0.4886	0.323	0.316	0.333	0.323	0.337	546,789	0.3288	-11.11%
2011-10-03	0	0.540	0.500	0.550	0.490	0.550	1,374,000	716,900	0.5218	0.363	0.337	0.370	0.330	0.370	2,041,545	0.3512	1.89%
2011-09-30	0	0.530	0.500	0.530	0.500	0.530	206,000	103,180	0.5009	0.357	0.337	0.357	0.337	0.357	306,083	0.3371	1.92%
2011-09-28	0	0.520	0.510	0.520	0.500	0.530	438,000	228,820	0.5224	0.350	0.343	0.350	0.337	0.357	650,798	0.3516	-5.45%
2011-09-27	0	0.550	0.530	0.550	0.550	0.550	62,000	34,100	0.5500	0.370	0.357	0.370	0.370	0.370	92,122	0.3702	5.77%
2011-09-26	0	0.520	0.510	0.550	0.510	0.550	86,000	45,120	0.5247	0.350	0.343	0.370	0.343	0.370	127,782	0.3531	1.96%
2011-09-23	0	0.510	0.460	0.510	0.510	0.510	214,000	109,140	0.5100	0.343	0.310	0.343	0.343	0.343	317,970	0.3432	-7.27%
2011-09-22	0	0.550	0.550	0.600	0.540	0.630	628,000	352,720	0.5617	0.370	0.370	0.404	0.363	0.424	933,108	0.3780	-14.06%
2011-09-21	0	0.640	0.640	0.670	0.640	0.640	12,000	7,680	0.6400	0.431	0.431	0.451	0.431	0.431	17,830	0.4307	0.00%
2011-09-20	0	0.640	0.640	0.660	0.630	0.670	42,000	27,280	0.6495	0.431	0.431	0.444	0.424	0.451	62,405	0.4371	-4.48%
2011-09-19	0	0.670	0.650	0.670	0.650	0.690	1,762,000	1,178,820	0.6690	0.451	0.437	0.451	0.437	0.464	2,618,051	0.4503	-4.29%
2011-09-16	0	0.700	0.690	0.720	0.700	0.710	240,000	168,400	0.7017	0.471	0.464	0.485	0.471	0.478	356,602	0.4722	2.94%
2011-09-15	0	0.680	0.650	0.700	0.630	0.680	670,000	438,100	0.6539	0.458	0.437	0.471	0.424	0.458	995,513	0.4401	0.00%
2011-09-14	0	0.680	0.650	0.680	0.660	0.720	2,034,000	1,400,040	0.6883	0.458	0.437	0.458	0.444	0.485	3,022,200	0.4633	-2.86%
2011-09-12	0	0.700	0.650	0.700	-	-	0	0	-	0.471	0.437	0.471	-	-	0	-	-4.11%
2011-09-09	0	0.730	0.680	0.730	0.670	0.730	8,000	5,600	0.7000	0.491	0.458	0.491	0.451	0.491	11,887	0.4711	2.82%
2011-09-08	0	0.710	0.710	0.740	0.700	0.700	20,000	14,000	0.7000	0.478	0.478	0.498	0.471	0.471	29,717	0.4711	0.00%
2011-09-07	0	0.710	0.680	0.730	0.660	0.710	16,000	11,060	0.6913	0.478	0.458	0.491	0.444	0.478	23,773	0.4652	0.00%
2011-09-06	0	0.710	0.610	0.710	-	-	0	0	-	0.478	0.411	0.478	-	-	0	-	-1.39%
2011-09-05	0	0.720	0.660	0.720	-	-	0	0	-	0.485	0.444	0.485	-	-	0	-	0.00%
2011-09-02	0	0.720	0.720	0.750	0.720	0.740	72,000	52,240	0.7256	0.485	0.485	0.505	0.485	0.498	106,981	0.4883	-4.00%
2011-09-01	0	0.750	0.720	0.750	0.730	0.750	176,000	130,960	0.7441	0.505	0.485	0.505	0.491	0.505	261,508	0.5008	1.35%
2011-08-31	0	0.740	0.740	0.760	0.740	0.750	728,000	545,820	0.7498	0.498	0.498	0.511	0.498	0.505	1,081,692	0.5046	-2.63%
2011-08-30	0	0.760	0.740	0.760	0.690	0.780	3,455,615	2,604,102	0.7536	0.511	0.498	0.511	0.464	0.525	5,134,493	0.5072	11.76%
2011-08-29	0	0.680	0.670	0.680	0.630	0.700	496,000	332,760	0.6709	0.458	0.451	0.458	0.424	0.471	736,977	0.4515	9.68%
2011-08-26	0	0.620	0.600	0.620	0.600	0.620	88,000	53,980	0.6134	0.417	0.404	0.417	0.404	0.417	130,754	0.4128	3.33%
2011-08-25	0	0.600	0.570	0.600	0.600	0.620	38,000	22,840	0.6011	0.404	0.384	0.404	0.404	0.417	56,462	0.4045	-3.23%
2011-08-24	0	0.620	0.610	0.620	0.600	0.620	56,000	34,160	0.6100	0.417	0.411	0.417	0.404	0.417	83,207	0.4105	5.08%
2011-08-23	0	0.590	0.580	0.590	0.540	0.600	564,000	325,000	0.5762	0.397	0.390	0.397	0.363	0.404	838,014	0.3878	1.72%
2011-08-22	0	0.580	0.560	0.580	0.530	0.590	386,000	212,200	0.5497	0.390	0.377	0.390	0.357	0.397	573,534	0.3700	5.45%
2011-08-19	0	0.550	0.540	0.550	0.500	0.560	662,000	357,400	0.5399	0.370	0.363	0.370	0.337	0.377	983,626	0.3633	-9.84%
2011-08-18	0	0.610	0.600	0.610	0.580	0.610	188,000	113,800	0.6053	0.411	0.404	0.411	0.390	0.411	279,338	0.4074	1.67%
2011-08-17	0	0.600	0.600	0.610	0.570	0.640	688,000	421,500	0.6126	0.404	0.404	0.411	0.384	0.431	1,022,258	0.4123	0.00%
2011-08-16	0	0.600	0.580	0.610	0.600	0.620	1,031,500	621,665	0.6027	0.404	0.390	0.411	0.404	0.417	1,532,645	0.4056	-10.45%
2011-08-15	0	0.670	0.570	0.690	0.630	0.670	40,000	26,520	0.6630	0.451	0.384	0.464	0.424	0.451	59,434	0.4462	9.84%
2011-08-12	0	0.610	0.600	0.650	0.610	0.660	50,000	31,000	0.6200	0.411	0.404	0.437	0.411	0.444	74,292	0.4173	0.00%
2011-08-11	0	0.610	0.600	0.610	0.590	0.640	72,000	44,280	0.6150	0.411	0.404	0.411	0.397	0.431	106,981	0.4139	3.39%
2011-08-10	0	0.590	0.590	0.600	0.590	0.610	324,000	193,100	0.5960	0.397	0.397	0.404	0.397	0.411	481,412	0.4011	1.72%
2011-08-09	0	0.580	0.560	0.590	0.520	0.580	370,000	208,020	0.5622	0.390	0.377	0.397	0.350	0.390	549,761	0.3784	-3.33%
2011-08-08	0	0.600	0.570	0.600	0.570	0.600	112,000	66,060	0.5898	0.404	0.384	0.404	0.384	0.404	166,414	0.3970	-9.09%
2011-08-05	0	0.660	0.650	0.660	0.650	0.660	110,000	72,400	0.6582	0.444	0.437	0.444	0.437	0.444	163,442	0.4430	-2.94%
2011-08-04	0	0.680	0.670	0.680	0.650	0.700	309,000	208,830	0.6758	0.458	0.451	0.458	0.437	0.471	459,125	0.4548	-2.86%
2011-08-03	0	0.700	0.690	0.710	0.690	0.700	112,000	78,000	0.6964	0.471	0.464	0.478	0.464	0.471	166,414	0.4687	-2.78%
2011-08-02	0	0.720	0.700	0.720	0.680	0.720	24,000	16,440	0.6850	0.485	0.471	0.485	0.458	0.485	35,660	0.4610	0.00%
2011-08-01	0	0.720	0.720	0.730	0.700	0.720	374,000	263,280	0.7040	0.485	0.485	0.491	0.471	0.485	555,704	0.4738	0.00%
2011-07-29	0	0.720	0.720	0.730	0.720	0.720	10,000	7,200	0.7200	0.485	0.485	0.491	0.485	0.485	14,858	0.4846	-1.37%
2011-07-28	0	0.730	0.710	0.730	-	-	0	0	-	0.491	0.478	0.491	-	-	0	-	0.00%
2011-07-27	0	0.730	0.720	0.740	-	-	0	0	-	0.491	0.485	0.498	-	-	0	-	0.00%
2011-07-26	0	0.730	0.730	0.740	0.720	0.780	882,000	638,580	0.7240	0.491	0.491	0.498	0.485	0.525	1,310,511	0.4873	1.39%
2011-07-25	0	0.720	0.720	0.740	0.720	0.770	100,000	73,100	0.7310	0.485	0.485	0.498	0.485	0.518	148,584	0.4920	-2.70%
2011-07-22	0	0.740	0.740	0.770	0.710	0.740	376,000	273,100	0.7263	0.498	0.498	0.518	0.478	0.498	558,676	0.4888	2.78%
2011-07-21	0	0.720	0.720	0.740	0.710	0.740	204,500	146,625	0.7170	0.485	0.485	0.498	0.478	0.498	303,854	0.4826	-2.70%
2011-07-20	0	0.740	0.740	0.760	0.740	0.740	14,000	10,360	0.7400	0.498	0.498	0.511	0.498	0.498	20,802	0.4980	0.00%
2011-07-19	0	0.740	0.740	0.750	0.740	0.750	690,000	510,620	0.7400	0.498	0.498	0.505	0.498	0.505	1,025,230	0.4981	0.00%
2011-07-18	0	0.740	0.740	0.750	0.740	0.740	62,000	45,880	0.7400	0.498	0.498	0.505	0.498	0.498	92,122	0.4980	1.37%
2011-07-15	0	0.730	0.730	0.740	0.730	0.730	156,000	113,880	0.7300	0.491	0.491	0.498	0.491	0.491	231,791	0.4913	-1.35%
2011-07-14	0	0.740	0.730	0.740	0.730	0.740	410,000	300,400	0.7327	0.498	0.491	0.498	0.491	0.498	609,195	0.4931	1.37%
2011-07-13	0	0.730	0.730	0.750	0.720	0.740	525,250	381,355	0.7260	0.491	0.491	0.505	0.485	0.498	780,438	0.4886	-2.67%
2011-07-12	0	0.750	0.750	0.760	0.730	0.750	490,000	360,700	0.7361	0.505	0.505	0.511	0.491	0.505	728,062	0.4954	0.00%
2011-07-11	0	0.750	0.750	0.770	0.750	0.760	48,000	36,300	0.7563	0.505	0.505	0.518	0.505	0.511	71,320	0.5090	-1.32%
2011-07-08	0	0.760	0.760	0.780	0.760	0.790	300,000	232,040	0.7735	0.511	0.511	0.525	0.511	0.532	445,752	0.5206	-3.80%
2011-07-07	0	0.790	0.770	0.790	0.750	0.790	478,000	369,060	0.7721	0.532	0.518	0.532	0.505	0.532	710,232	0.5196	0.00%
2011-07-06	0	0.790	0.760	0.790	0.740	0.800	476,000	357,740	0.7516	0.532	0.511	0.532	0.498	0.538	707,260	0.5058	3.95%
2011-07-05	0	0.760	0.750	0.760	0.740	0.760	248,000	184,720	0.7448	0.511	0.505	0.511	0.498	0.511	368,488	0.5013	1.33%
2011-07-04	0	0.750	0.740	0.750	0.720	0.770	510,000	379,600	0.7443	0.505	0.498	0.505	0.485	0.518	757,779	0.5009	-1.32%
2011-06-30	0	0.760	0.750	0.760	0.740	0.770	142,000	107,160	0.7546	0.511	0.505	0.511	0.498	0.518	210,989	0.5079	-1.30%
2011-06-29	0	0.770	0.740	0.770	0.730	0.780	134,000	99,660	0.7437	0.518	0.498	0.518	0.491	0.525	199,103	0.5005	5.48%
2011-06-28	0	0.730	0.730	0.740	0.710	0.780	546,000	401,260	0.7349	0.491	0.491	0.498	0.478	0.525	811,269	0.4946	-2.67%
2011-06-27	0	0.750	0.750	0.790	0.720	0.830	222,000	178,380	0.8035	0.505	0.505	0.532	0.485	0.559	329,857	0.5408	-8.54%
2011-06-24	0	0.820	0.820	0.830	0.770	0.780	70,000	54,520	0.7789	0.552	0.552	0.559	0.518	0.525	104,009	0.5242	6.49%
2011-06-23	0	0.770	0.770	0.800	0.770	0.770	58,000	44,660	0.7700	0.518	0.518	0.538	0.518	0.518	86,179	0.5182	-3.75%
2011-06-22	0	0.800	0.780	0.800	0.760	0.850	420,000	337,660	0.8040	0.538	0.525	0.538	0.511	0.572	624,053	0.5411	9.59%
2011-06-21	0	0.730	0.700	0.750	0.700	0.750	330,000	234,000	0.7091	0.491	0.471	0.505	0.471	0.505	490,327	0.4772	0.00%
2011-06-20	0	0.730	0.700	0.730	0.700	0.730	59,250	41,965	0.7083	0.491	0.471	0.491	0.471	0.491	88,036	0.4767	-5.19%
2011-06-17	0	0.770	0.710	0.780	0.720	0.770	206,000	156,020	0.7574	0.518	0.478	0.525	0.485	0.518	306,083	0.5097	8.45%
2011-06-16	0	0.710	0.700	0.730	0.700	0.730	170,000	121,020	0.7119	0.478	0.471	0.491	0.471	0.491	252,593	0.4791	-6.58%
2011-06-15	0	0.760	0.760	0.800	0.760	0.780	46,750	35,620	0.7619	0.511	0.511	0.538	0.511	0.525	69,463	0.5128	-1.30%
2011-06-14	0	0.770	0.750	0.770	0.740	0.780	92,000	69,680	0.7574	0.518	0.505	0.518	0.498	0.525	136,697	0.5097	-1.28%
2011-06-13	0	0.780	0.780	0.790	0.780	0.810	39,500	31,540	0.7985	0.525	0.525	0.532	0.525	0.545	58,691	0.5374	-7.14%
2011-06-10	0	0.840	0.810	0.840	0.810	0.850	108,000	87,620	0.8113	0.565	0.545	0.565	0.545	0.572	160,471	0.5460	2.44%
2011-06-09	0	0.820	0.790	0.820	0.810	0.830	80,000	65,680	0.8210	0.552	0.532	0.552	0.545	0.559	118,867	0.5525	-2.38%
2011-06-08	0	0.840	0.830	0.840	0.800	0.840	10,000	8,080	0.8080	0.565	0.559	0.565	0.538	0.565	14,858	0.5438	2.44%
2011-06-07	0	0.820	0.810	0.840	0.820	0.820	18,000	14,760	0.8200	0.552	0.545	0.565	0.552	0.552	26,745	0.5519	-3.53%
2011-06-03	0	0.850	0.810	0.870	-	-	0	0	-	0.572	0.545	0.586	-	-	0	-	0.00%
2011-06-02	0	0.850	0.820	0.850	-	-	750	592	0.7893	0.572	0.552	0.572	-	-	1,114	0.5312	-2.30%
2011-06-01	0	0.870	0.820	0.870	0.820	0.870	106,000	88,540	0.8353	0.586	0.552	0.586	0.552	0.586	157,499	0.5622	6.10%
2011-05-31	0	0.820	0.820	0.850	0.810	0.820	64,250	52,417	0.8158	0.552	0.552	0.572	0.545	0.552	95,465	0.5491	-1.20%
2011-05-30	0	0.830	0.820	0.870	-	-	0	0	-	0.559	0.552	0.586	-	-	0	-	0.00%
2011-05-27	0	0.830	0.820	0.860	0.830	0.830	58,000	48,140	0.8300	0.559	0.552	0.579	0.559	0.559	86,179	0.5586	0.00%
2011-05-26	0	0.830	0.810	0.880	-	-	0	0	-	0.559	0.545	0.592	-	-	0	-	0.00%
2011-05-25	0	0.830	0.830	0.880	0.830	0.830	110,000	91,300	0.8300	0.559	0.559	0.592	0.559	0.559	163,442	0.5586	-3.49%
2011-05-24	0	0.860	0.850	0.870	0.850	0.860	60,000	51,500	0.8583	0.579	0.572	0.586	0.572	0.579	89,150	0.5777	3.61%
2011-05-23	0	0.830	0.830	0.880	0.830	0.880	4,500	3,815	0.8478	0.559	0.559	0.592	0.559	0.592	6,686	0.5706	-3.49%
2011-05-20	0	0.860	0.840	0.860	0.820	0.860	76,000	63,760	0.8389	0.579	0.565	0.579	0.552	0.579	112,924	0.5646	-1.15%
2011-05-19	0	0.870	0.830	0.870	-	-	0	0	-	0.586	0.559	0.586	-	-	0	-	-1.14%
2011-05-18	0	0.880	0.880	0.890	-	-	0	0	-	0.592	0.592	0.599	-	-	0	-	2.33%
2011-05-17	0	0.860	0.830	0.860	-	-	0	0	-	0.579	0.559	0.579	-	-	0	-	0.00%
2011-05-16	0	0.860	0.840	0.900	0.830	0.860	192,000	163,360	0.8508	0.579	0.565	0.606	0.559	0.579	285,281	0.5726	0.00%
2011-05-13	0	0.860	0.850	0.860	0.860	0.870	20,000	17,300	0.8650	0.579	0.572	0.579	0.579	0.586	29,717	0.5822	-1.15%
2011-05-12	0	0.870	0.840	0.870	0.840	0.870	26,000	22,060	0.8485	0.586	0.565	0.586	0.565	0.586	38,632	0.5710	0.00%
2011-05-11	0	0.870	0.860	0.870	0.820	0.900	98,500	82,260	0.8351	0.586	0.579	0.586	0.552	0.606	146,355	0.5621	0.00%
2011-05-09	0	0.870	0.870	0.900	0.830	0.870	234,000	201,480	0.8610	0.586	0.586	0.606	0.559	0.586	347,687	0.5795	1.16%
2011-05-06	0	0.860	0.860	0.870	0.840	0.970	196,000	169,740	0.8660	0.579	0.579	0.586	0.565	0.653	291,225	0.5828	6.17%
2011-05-05	0	0.810	0.810	0.840	0.800	0.820	164,000	132,360	0.8071	0.545	0.545	0.565	0.538	0.552	243,678	0.5432	-3.57%
2011-05-04	0	0.840	0.820	0.880	0.810	0.860	254,500	210,115	0.8256	0.565	0.552	0.592	0.545	0.579	378,146	0.5556	1.20%
2011-05-03	0	0.830	0.830	0.850	0.830	0.830	66,000	54,780	0.8300	0.559	0.559	0.572	0.559	0.559	98,065	0.5586	-2.35%
2011-04-29	0	0.850	0.850	0.880	0.850	0.860	90,000	77,300	0.8589	0.572	0.572	0.592	0.572	0.579	133,726	0.5780	-4.49%
2011-04-28	0	0.890	0.850	0.890	-	-	0	0	-	0.599	0.572	0.599	-	-	0	-	0.00%
2011-04-27	0	0.890	0.890	0.900	0.860	0.870	202,000	174,700	0.8649	0.599	0.599	0.606	0.579	0.586	300,140	0.5821	2.30%
2011-04-26	0	0.870	0.860	0.870	0.860	0.870	616,000	535,760	0.8697	0.586	0.579	0.586	0.579	0.586	915,278	0.5854	-1.14%
2011-04-21	0	0.880	0.870	0.890	0.860	0.900	434,000	378,380	0.8718	0.592	0.586	0.599	0.579	0.606	644,855	0.5868	0.00%
2011-04-20	0	0.880	0.890	0.900	0.880	0.960	310,000	282,940	0.9127	0.592	0.599	0.606	0.592	0.646	460,611	0.6143	-2.22%
2011-04-19	0	0.900	0.890	0.900	0.900	0.900	41,000	36,800	0.8976	0.606	0.599	0.606	0.606	0.606	60,919	0.6041	2.27%
2011-04-18	0	0.880	0.870	0.890	0.880	0.880	127,000	111,710	0.8796	0.592	0.586	0.599	0.592	0.592	188,702	0.5920	-3.30%
2011-04-15	0	0.910	0.880	0.910	0.900	0.910	10,000	9,060	0.9060	0.612	0.592	0.612	0.606	0.612	14,858	0.6098	1.11%
2011-04-14	0	0.900	0.900	0.910	0.890	0.900	422,000	376,400	0.8919	0.606	0.606	0.612	0.599	0.606	627,025	0.6003	1.12%
2011-04-13	0	0.890	0.880	0.890	0.880	0.890	212,000	187,080	0.8825	0.599	0.592	0.599	0.592	0.599	314,998	0.5939	-1.11%
2011-04-12	0	0.900	0.880	0.900	0.860	0.900	70,000	60,700	0.8671	0.606	0.592	0.606	0.579	0.606	104,009	0.5836	2.27%
2011-04-11	0	0.880	0.880	0.900	0.850	0.880	70,500	61,225	0.8684	0.592	0.592	0.606	0.572	0.592	104,752	0.5845	-1.12%
2011-04-08	0	0.890	0.880	0.890	0.890	0.890	20,000	17,800	0.8900	0.599	0.592	0.599	0.599	0.599	29,717	0.5990	1.14%
2011-04-07	0	0.880	0.880	0.900	0.880	0.880	110,000	96,800	0.8800	0.592	0.592	0.606	0.592	0.592	163,442	0.5923	-3.30%
2011-04-06	0	0.910	0.890	0.910	0.910	0.910	34,000	30,940	0.9100	0.612	0.599	0.612	0.612	0.612	50,519	0.6124	4.60%
2011-04-04	0	0.870	0.870	0.910	0.870	0.870	12,000	10,440	0.8700	0.586	0.586	0.612	0.586	0.586	17,830	0.5855	0.00%
2011-04-01	0	0.870	0.870	0.900	0.870	0.900	16,000	14,240	0.8900	0.586	0.586	0.606	0.586	0.606	23,773	0.5990	-1.14%
2011-03-31	0	0.880	0.870	0.900	-	-	250	205	0.8200	0.592	0.586	0.606	-	-	371	0.5519	0.00%
2011-03-30	0	0.880	0.880	0.910	0.880	0.900	72,000	63,400	0.8806	0.592	0.592	0.612	0.592	0.606	106,981	0.5926	0.00%
2011-03-29	0	0.880	0.870	0.900	0.880	0.880	14,000	12,320	0.8800	0.592	0.586	0.606	0.592	0.592	20,802	0.5923	0.00%
2011-03-28	0	0.880	0.870	0.880	0.850	0.900	386,000	337,580	0.8746	0.592	0.586	0.592	0.572	0.606	573,534	0.5886	-3.30%
2011-03-25	0	0.910	0.900	0.920	-	-	0	0	-	0.612	0.606	0.619	-	-	0	-	0.00%
2011-03-24	0	0.910	0.910	0.920	0.900	0.910	128,000	116,360	0.9091	0.612	0.612	0.619	0.606	0.612	190,188	0.6118	-2.15%
2011-03-23	0	0.930	0.910	0.930	0.930	0.930	110,000	102,300	0.9300	0.626	0.612	0.626	0.626	0.626	163,442	0.6259	0.00%
2011-03-22	0	0.930	0.910	0.930	0.930	0.930	60,000	55,800	0.9300	0.626	0.612	0.626	0.626	0.626	89,150	0.6259	0.00%
2011-03-21	0	0.930	0.920	0.950	0.920	0.930	106,000	98,380	0.9281	0.626	0.619	0.639	0.619	0.626	157,499	0.6246	2.20%
2011-03-18	0	0.910	0.910	0.930	0.910	0.910	246,000	223,860	0.9100	0.612	0.612	0.626	0.612	0.612	365,517	0.6124	2.25%
2011-03-17	0	0.890	0.860	0.890	0.860	0.890	34,000	29,540	0.8688	0.599	0.579	0.599	0.579	0.599	50,519	0.5847	2.30%
2011-03-16	0	0.870	0.870	0.900	-	-	0	0	-	0.586	0.586	0.606	-	-	0	-	0.00%
2011-03-15	0	0.870	0.880	0.900	0.860	0.880	306,000	267,440	0.8740	0.586	0.592	0.606	0.579	0.592	454,667	0.5882	-1.14%
2011-03-14	0	0.880	0.880	0.910	0.880	0.900	210,000	187,420	0.8925	0.592	0.592	0.612	0.592	0.606	312,027	0.6007	-1.12%
2011-03-11	0	0.890	0.890	0.900	0.890	0.900	390,000	350,460	0.8986	0.599	0.599	0.606	0.599	0.606	579,478	0.6048	-2.20%
2011-03-10	0	0.910	0.900	0.930	0.910	0.930	49,000	44,900	0.9163	0.612	0.606	0.626	0.612	0.626	72,806	0.6167	-1.09%
2011-03-09	0	0.920	0.900	0.920	0.910	0.930	360,000	330,700	0.9186	0.619	0.606	0.619	0.612	0.626	534,903	0.6182	3.37%
2011-03-08	0	0.890	0.880	0.910	0.890	0.890	30,000	26,800	0.8933	0.599	0.592	0.612	0.599	0.599	44,575	0.6012	-1.11%
2011-03-07	0	0.900	0.900	0.920	0.900	0.910	36,000	32,500	0.9028	0.606	0.606	0.619	0.606	0.612	53,490	0.6076	0.00%
2011-03-04	0	0.900	0.900	0.930	0.880	0.880	38,000	34,040	0.8958	0.606	0.606	0.626	0.592	0.592	56,462	0.6029	0.00%
2011-03-03	0	0.900	0.900	0.930	-	-	0	0	-	0.606	0.606	0.626	-	-	0	-	0.00%
2011-03-02	0	0.900	0.890	0.900	0.880	0.910	392,000	354,480	0.9043	0.606	0.599	0.606	0.592	0.612	582,449	0.6086	-5.26%
2011-03-01	0	0.950	0.930	0.950	0.920	0.980	754,000	716,060	0.9497	0.639	0.626	0.639	0.619	0.660	1,120,324	0.6392	5.56%
2011-02-28	0	0.900	0.900	0.920	0.890	0.900	13,500	12,070	0.8941	0.606	0.606	0.619	0.599	0.606	20,059	0.6017	0.00%
2011-02-25	0	0.900	0.900	0.920	0.850	0.910	48,000	42,160	0.8783	0.606	0.606	0.619	0.572	0.612	71,320	0.5911	0.00%
2011-02-24	0	0.900	0.900	0.920	0.850	0.920	430,000	386,640	0.8992	0.606	0.606	0.619	0.572	0.619	638,911	0.6052	-2.17%
2011-02-23	0	0.920	0.910	0.920	0.910	0.920	100,750	92,060	0.9137	0.619	0.612	0.619	0.612	0.619	149,698	0.6150	-1.08%
2011-02-22	0	0.930	0.910	0.930	0.900	0.930	220,000	202,200	0.9191	0.626	0.612	0.626	0.606	0.626	326,885	0.6186	-1.06%
2011-02-21	0	0.940	0.940	0.970	0.930	0.980	44,000	42,700	0.9705	0.633	0.633	0.653	0.626	0.660	65,377	0.6531	-1.05%
2011-02-18	0	0.950	0.950	0.960	0.930	0.960	222,000	212,780	0.9585	0.639	0.639	0.646	0.626	0.646	329,857	0.6451	-1.04%
2011-02-17	0	0.960	0.930	0.960	0.930	0.960	816,000	767,880	0.9410	0.646	0.626	0.646	0.626	0.646	1,212,446	0.6333	2.13%
2011-02-16	0	0.940	0.920	0.940	-	-	0	0	-	0.633	0.619	0.633	-	-	0	-	0.00%
2011-02-15	0	0.940	0.900	0.940	0.940	0.960	296,000	278,280	0.9401	0.633	0.606	0.633	0.633	0.646	439,809	0.6327	-2.08%
2011-02-14	0	0.960	0.960	0.970	0.940	0.940	14,000	13,160	0.9400	0.646	0.646	0.653	0.633	0.633	20,802	0.6326	2.13%
2011-02-11	0	0.940	0.920	0.950	0.940	0.960	322,000	304,120	0.9445	0.633	0.619	0.639	0.633	0.646	478,441	0.6356	0.00%
2011-02-10	0	0.940	0.940	0.970	0.940	0.960	314,000	297,780	0.9483	0.633	0.633	0.653	0.633	0.646	466,554	0.6383	-1.05%
2011-02-09	0	0.950	0.950	0.980	0.950	0.970	182,000	175,140	0.9623	0.639	0.639	0.660	0.639	0.653	270,423	0.6477	0.00%
2011-02-08	0	0.950	0.950	0.970	0.950	0.950	8,000	7,600	0.9500	0.639	0.639	0.653	0.639	0.639	11,887	0.6394	-3.06%
2011-02-07	0	0.980	0.950	0.980	0.980	0.980	30,000	29,400	0.9800	0.660	0.639	0.660	0.660	0.660	44,575	0.6596	4.26%
2011-02-02	0	0.940	0.940	0.980	-	-	0	0	-	0.633	0.633	0.660	-	-	0	-	0.00%
2011-02-01	0	0.940	0.940	0.970	0.930	0.960	584,000	554,540	0.9496	0.633	0.633	0.653	0.626	0.646	867,731	0.6391	1.08%
2011-01-31	0	0.930	0.930	0.960	0.930	0.960	144,000	136,820	0.9501	0.626	0.626	0.646	0.626	0.646	213,961	0.6395	0.00%
2011-01-28	0	0.930	0.930	0.970	0.930	0.930	14,000	13,020	0.9300	0.626	0.626	0.653	0.626	0.626	20,802	0.6259	-1.06%
2011-01-27	0	0.940	0.940	0.960	0.930	0.970	400,000	385,420	0.9636	0.633	0.633	0.646	0.626	0.653	594,336	0.6485	-1.05%
2011-01-26	0	0.950	0.920	0.960	0.930	0.970	370,000	353,100	0.9543	0.639	0.619	0.646	0.626	0.653	549,761	0.6423	0.00%
2011-01-25	0	0.950	0.910	0.970	0.930	0.950	280,000	261,100	0.9325	0.639	0.612	0.653	0.626	0.639	416,035	0.6276	0.00%
2011-01-24	0	0.950	0.940	0.980	-	-	0	0	-	0.639	0.633	0.660	-	-	0	-	0.00%
2011-01-21	0	0.950	0.950	0.960	0.950	0.950	2,000	1,900	0.9500	0.639	0.639	0.646	0.639	0.639	2,972	0.6394	-1.04%
2011-01-20	0	0.960	0.950	0.970	0.950	1.000	1,662,000	1,605,860	0.9662	0.646	0.639	0.653	0.639	0.673	2,469,467	0.6503	0.00%
2011-01-19	0	0.960	0.960	0.970	0.960	0.980	210,000	203,680	0.9699	0.646	0.646	0.653	0.646	0.660	312,027	0.6528	-1.03%
2011-01-18	0	0.970	0.960	0.970	0.960	1.010	1,482,000	1,447,820	0.9769	0.653	0.646	0.653	0.646	0.680	2,202,016	0.6575	-1.02%
2011-01-17	0	0.980	0.960	0.980	0.960	0.980	146,000	140,300	0.9610	0.660	0.646	0.660	0.646	0.660	216,933	0.6467	0.00%
2011-01-14	0	0.980	0.970	1.000	0.970	0.980	663,250	645,055	0.9726	0.660	0.653	0.673	0.653	0.660	985,484	0.6546	-1.01%
2011-01-13	0	0.990	0.990	1.010	0.940	1.020	1,910,000	1,875,500	0.9819	0.666	0.666	0.680	0.633	0.686	2,837,955	0.6609	4.21%
2011-01-12	0	0.950	0.940	0.950	0.950	0.960	43,250	41,110	0.9505	0.639	0.633	0.639	0.639	0.646	64,263	0.6397	-1.04%
2011-01-11	0	0.960	0.960	0.970	0.940	0.970	26,000	25,080	0.9646	0.646	0.646	0.653	0.633	0.653	38,632	0.6492	0.00%
2011-01-10	0	0.960	0.940	0.960	0.960	0.960	100,000	96,000	0.9600	0.646	0.633	0.646	0.646	0.646	148,584	0.6461	0.00%
2011-01-07	0	0.960	0.950	0.960	0.950	0.960	352,000	335,940	0.9544	0.646	0.639	0.646	0.639	0.646	523,016	0.6423	-1.03%
2011-01-06	0	0.970	0.970	0.980	0.970	1.000	548,000	537,140	0.9802	0.653	0.653	0.660	0.653	0.673	814,241	0.6597	-2.02%
2011-01-05	0	0.990	0.970	0.990	0.970	1.000	696,000	688,320	0.9890	0.666	0.653	0.666	0.653	0.673	1,034,145	0.6656	2.06%
2011-01-04	0	0.970	0.940	0.970	0.940	0.990	810,000	779,440	0.9623	0.653	0.633	0.653	0.633	0.666	1,203,531	0.6476	0.00%
2011-01-03	0	0.970	0.950	0.990	-	-	0	0	-	0.653	0.639	0.666	-	-	0	-	0.00%
2010-12-31	0	0.970	0.950	0.970	0.950	0.970	92,000	87,440	0.9504	0.653	0.639	0.653	0.639	0.653	136,697	0.6397	2.11%
2010-12-30	0	0.950	0.950	0.980	-	-	0	0	-	0.639	0.639	0.660	-	-	0	-	0.00%
2010-12-29	0	0.950	0.950	0.990	0.950	0.950	56,000	53,200	0.9500	0.639	0.639	0.666	0.639	0.639	83,207	0.6394	0.00%
2010-12-28	0	0.950	0.950	0.980	0.950	0.980	554,000	535,600	0.9668	0.639	0.639	0.660	0.639	0.660	823,156	0.6507	-1.04%
2010-12-24	0	0.960	0.950	0.990	-	-	0	0	-	0.646	0.639	0.666	-	-	0	-	0.00%
2010-12-23	0	0.960	0.950	0.980	0.960	0.960	80,000	76,800	0.9600	0.646	0.639	0.660	0.646	0.646	118,867	0.6461	-2.04%
2010-12-22	0	0.980	0.950	0.990	0.940	0.990	1,768,000	1,703,220	0.9634	0.660	0.639	0.666	0.633	0.666	2,626,966	0.6484	0.00%
2010-12-21	0	0.980	0.970	0.980	0.980	1.000	153,000	151,250	0.9886	0.660	0.653	0.660	0.660	0.673	227,334	0.6653	1.03%
2010-12-20	0	0.970	0.940	0.970	0.900	0.980	1,106,550	1,048,980	0.9480	0.653	0.633	0.653	0.606	0.660	1,644,157	0.6380	0.00%
2010-12-17	0	0.970	0.970	0.990	0.970	0.970	22,000	21,340	0.9700	0.653	0.653	0.666	0.653	0.653	32,688	0.6528	-1.02%
2010-12-16	0	0.980	0.970	1.000	0.980	1.010	704,000	703,000	0.9986	0.660	0.653	0.673	0.660	0.680	1,046,032	0.6721	2.08%
2010-12-15	0	0.960	0.950	0.970	0.900	1.010	1,260,000	1,238,180	0.9827	0.646	0.639	0.653	0.606	0.680	1,872,159	0.6614	-3.03%
2010-12-14	0	0.990	0.990	1.000	0.900	0.990	184,000	180,280	0.9798	0.666	0.666	0.673	0.606	0.666	273,395	0.6594	0.00%
2010-12-13	0	0.990	0.980	1.000	0.970	1.000	234,500	229,970	0.9807	0.666	0.660	0.673	0.653	0.673	348,430	0.6600	0.00%
2010-12-10	0	0.990	0.970	0.990	0.960	1.000	568,000	555,960	0.9788	0.666	0.653	0.666	0.646	0.673	843,957	0.6588	2.06%
2010-12-09	0	0.970	0.970	0.990	0.970	1.000	151,260	148,172	0.9796	0.653	0.653	0.666	0.653	0.673	224,748	0.6593	-3.00%
2010-12-08	0	1.000	0.970	1.000	0.980	1.000	193,000	190,445	0.9868	0.673	0.653	0.673	0.660	0.673	286,767	0.6641	0.00%
2010-12-07	0	1.000	0.990	1.000	1.000	1.030	600,000	607,900	1.0132	0.673	0.666	0.673	0.673	0.693	891,504	0.6819	0.00%
2010-12-06	0	1.000	1.000	1.010	0.990	1.000	388,000	385,420	0.9934	0.673	0.673	0.680	0.666	0.673	576,506	0.6685	0.00%
2010-12-03	0	1.000	1.000	1.010	0.990	1.010	88,000	87,920	0.9991	0.673	0.673	0.680	0.666	0.680	130,754	0.6724	-0.99%
2010-12-02	0	1.010	1.010	1.030	1.010	1.050	256,000	266,560	1.0413	0.680	0.680	0.693	0.680	0.707	380,375	0.7008	-0.98%
2010-12-01	0	1.020	0.980	1.020	0.980	1.020	108,000	106,040	0.9819	0.686	0.660	0.686	0.660	0.686	160,471	0.6608	3.03%
2010-11-30	0	0.990	0.990	1.020	0.980	1.010	142,000	141,920	0.9994	0.666	0.666	0.686	0.660	0.680	210,989	0.6726	-2.94%
2010-11-29	0	1.020	1.010	1.020	1.010	1.020	316,000	321,420	1.0172	0.686	0.680	0.686	0.680	0.686	469,526	0.6846	2.00%
2010-11-26	0	1.000	1.000	1.010	0.950	1.010	1,110,000	1,103,200	0.9939	0.673	0.673	0.680	0.639	0.680	1,649,283	0.6689	2.04%
2010-11-25	0	0.980	0.980	1.010	0.980	1.010	118,000	118,640	1.0054	0.660	0.660	0.680	0.660	0.680	175,329	0.6767	-2.97%
2010-11-24	0	1.010	1.000	1.010	0.950	1.020	300,000	301,220	1.0041	0.680	0.673	0.680	0.639	0.686	445,752	0.6758	6.32%
2010-11-23	0	0.950	0.950	0.960	0.940	0.990	742,000	719,940	0.9703	0.639	0.639	0.646	0.633	0.666	1,102,494	0.6530	-2.06%
2010-11-22	0	0.970	0.970	1.000	0.950	1.000	146,000	144,500	0.9897	0.653	0.653	0.673	0.639	0.673	216,933	0.6661	1.04%
2010-11-19	0	0.960	0.960	0.990	0.950	0.950	142,000	134,900	0.9500	0.646	0.646	0.666	0.639	0.639	210,989	0.6394	-1.03%
2010-11-18	0	0.970	0.960	0.990	0.970	0.990	69,250	67,535	0.9752	0.653	0.646	0.666	0.653	0.666	102,894	0.6564	3.19%
2010-11-17	0	0.940	0.940	0.960	0.940	0.990	312,000	302,540	0.9697	0.633	0.633	0.646	0.633	0.666	463,582	0.6526	-6.00%
2010-11-16	0	1.000	0.970	1.000	0.960	1.000	498,000	489,100	0.9821	0.673	0.653	0.673	0.646	0.673	739,949	0.6610	1.01%
2010-11-15	0	0.990	0.960	0.990	0.960	0.990	279,750	270,705	0.9677	0.666	0.646	0.666	0.646	0.666	415,664	0.6513	-1.00%
2010-11-12	0	1.000	0.990	1.000	0.980	1.000	491,000	486,050	0.9899	0.673	0.666	0.673	0.660	0.673	729,548	0.6662	-0.99%
2010-11-11	0	1.010	1.000	1.010	1.010	1.020	238,000	241,280	1.0138	0.680	0.673	0.680	0.680	0.686	353,630	0.6823	0.00%
2010-11-10	0	1.010	1.010	1.040	1.010	1.050	102,000	103,740	1.0171	0.680	0.680	0.700	0.680	0.707	151,556	0.6845	-0.98%
2010-11-09	0	1.020	1.000	1.020	0.990	1.030	1,132,250	1,140,985	1.0077	0.686	0.673	0.686	0.666	0.693	1,682,343	0.6782	-0.97%
2010-11-08	0	1.030	1.020	1.030	1.010	1.030	332,000	337,880	1.0177	0.693	0.686	0.693	0.680	0.693	493,299	0.6849	0.98%
2010-11-05	0	1.020	1.010	1.020	1.000	1.020	780,000	790,300	1.0132	0.686	0.680	0.686	0.673	0.686	1,158,956	0.6819	-0.97%
2010-11-04	0	1.030	1.030	1.040	1.030	1.050	922,000	953,960	1.0347	0.693	0.693	0.700	0.693	0.707	1,369,945	0.6963	-0.96%
2010-11-03	0	1.040	1.030	1.040	1.030	1.040	334,000	347,260	1.0397	0.700	0.693	0.700	0.693	0.700	496,271	0.6997	-0.95%
2010-11-02	0	1.050	1.040	1.050	1.040	1.060	230,000	240,500	1.0457	0.707	0.700	0.707	0.700	0.713	341,743	0.7037	0.00%
2010-11-01	0	1.050	1.050	1.080	1.050	1.060	580,500	611,860	1.0540	0.707	0.707	0.727	0.707	0.713	862,530	0.7094	-0.94%
2010-10-29	0	1.060	1.060	1.080	1.050	1.060	172,000	182,000	1.0581	0.713	0.713	0.727	0.707	0.713	255,565	0.7121	0.00%
2010-10-28	0	1.060	1.060	1.070	1.060	1.080	634,000	673,600	1.0625	0.713	0.713	0.720	0.713	0.727	942,023	0.7151	0.00%
2010-10-27	0	1.060	1.020	1.060	1.010	1.070	476,000	501,280	1.0531	0.713	0.686	0.713	0.680	0.720	707,260	0.7088	0.00%
2010-10-26	0	1.060	1.040	1.060	1.010	1.060	268,000	281,260	1.0495	0.713	0.700	0.713	0.680	0.713	398,205	0.7063	2.91%
2010-10-25	0	1.030	1.030	1.040	1.010	1.030	729,250	745,393	1.0221	0.693	0.693	0.700	0.680	0.693	1,083,549	0.6879	3.00%
2010-10-22	0	1.000	1.000	1.010	1.000	1.010	458,000	459,200	1.0026	0.673	0.673	0.680	0.673	0.680	680,515	0.6748	1.01%
2010-10-21	0	0.990	0.990	1.010	0.980	1.000	440,000	435,960	0.9908	0.666	0.666	0.680	0.660	0.673	653,770	0.6668	2.06%
2010-10-20	0	0.970	0.990	1.000	0.970	0.990	170,000	166,260	0.9780	0.653	0.666	0.673	0.653	0.666	252,593	0.6582	-3.00%
2010-10-19	0	1.000	1.000	1.010	0.960	1.010	1,332,000	1,315,220	0.9874	0.673	0.673	0.680	0.646	0.680	1,979,140	0.6645	-0.99%
2010-10-18	0	1.010	1.000	1.010	1.000	1.020	488,000	493,860	1.0120	0.680	0.673	0.680	0.673	0.686	725,090	0.6811	-1.94%
2010-10-15	0	1.030	1.000	1.030	1.000	1.030	600,000	605,980	1.0100	0.693	0.673	0.693	0.673	0.693	891,504	0.6797	-0.96%
2010-10-14	0	1.040	1.030	1.040	0.980	1.060	2,072,000	2,090,760	1.0091	0.700	0.693	0.700	0.660	0.713	3,078,662	0.6791	1.96%
2010-10-13	0	1.020	1.000	1.020	1.000	1.070	1,292,000	1,318,920	1.0208	0.686	0.673	0.686	0.673	0.720	1,919,706	0.6870	2.00%
2010-10-12	0	1.000	0.990	1.010	0.990	1.030	1,462,000	1,472,320	1.0071	0.673	0.666	0.680	0.666	0.693	2,172,299	0.6778	-1.96%
2010-10-11	0	1.020	1.010	1.020	0.990	1.020	1,372,500	1,393,145	1.0150	0.686	0.680	0.686	0.666	0.686	2,039,316	0.6831	0.00%
2010-10-08	0	1.020	1.000	1.020	0.990	1.020	532,000	536,060	1.0076	0.686	0.673	0.686	0.666	0.686	790,467	0.6782	2.00%
2010-10-07	0	1.000	0.990	1.020	0.980	1.000	798,000	796,320	0.9979	0.673	0.666	0.686	0.660	0.673	1,185,701	0.6716	0.00%
2010-10-06	0	1.000	0.990	1.000	0.990	1.020	846,500	848,120	1.0019	0.673	0.666	0.673	0.666	0.686	1,257,764	0.6743	0.00%
2010-10-05	0	1.000	0.990	1.000	0.980	1.090	1,430,000	1,448,620	1.0130	0.673	0.666	0.673	0.660	0.734	2,124,752	0.6818	-0.99%
2010-10-04	0	1.010	1.000	1.010	0.960	1.020	1,517,000	1,503,260	0.9909	0.680	0.673	0.680	0.646	0.686	2,254,020	0.6669	5.21%
2010-09-30	0	0.960	0.940	0.960	0.930	0.960	628,000	589,620	0.9389	0.646	0.633	0.646	0.626	0.646	933,108	0.6319	0.00%
2010-09-29	0	0.960	0.950	0.970	0.940	0.960	74,000	70,300	0.9500	0.646	0.639	0.653	0.633	0.646	109,952	0.6394	1.05%
2010-09-28	0	0.950	0.950	0.960	0.930	0.970	766,000	734,500	0.9589	0.639	0.639	0.646	0.626	0.653	1,138,154	0.6453	0.00%
2010-09-27	0	0.950	0.940	0.970	0.930	0.980	1,116,000	1,069,820	0.9586	0.639	0.633	0.653	0.626	0.660	1,658,198	0.6452	-1.04%
2010-09-24	0	0.960	0.940	0.960	0.920	0.960	64,500	60,390	0.9363	0.646	0.633	0.646	0.619	0.646	95,837	0.6301	0.00%
2010-09-22	0	0.960	0.940	0.960	0.930	0.960	78,000	73,580	0.9433	0.646	0.633	0.646	0.626	0.646	115,896	0.6349	3.23%
2010-09-21	0	0.930	0.930	0.960	0.930	0.940	412,000	383,260	0.9302	0.626	0.626	0.646	0.626	0.633	612,166	0.6261	-3.12%
2010-09-20	0	0.960	0.950	0.960	0.950	0.970	104,000	98,840	0.9504	0.646	0.639	0.646	0.639	0.653	154,527	0.6396	3.23%
2010-09-17	0	0.930	0.930	0.940	0.930	0.940	242,000	225,260	0.9308	0.626	0.626	0.633	0.626	0.633	359,573	0.6265	0.00%
2010-09-16	0	0.930	0.930	0.940	0.920	0.930	137,500	127,480	0.9271	0.626	0.626	0.633	0.619	0.626	204,303	0.6240	0.00%
2010-09-15	0	0.930	0.920	0.930	0.910	0.930	224,000	205,800	0.9188	0.626	0.619	0.626	0.612	0.626	332,828	0.6183	1.09%
2010-09-14	0	0.920	0.920	0.930	0.910	0.930	336,000	309,900	0.9223	0.619	0.619	0.626	0.612	0.626	499,242	0.6207	-1.08%
2010-09-13	0	0.930	0.930	0.960	0.930	0.960	208,000	196,440	0.9444	0.626	0.626	0.646	0.626	0.646	309,055	0.6356	-3.12%
2010-09-10	0	0.960	0.960	0.970	0.930	0.970	678,000	646,120	0.9530	0.646	0.646	0.653	0.626	0.653	1,007,400	0.6414	3.23%
2010-09-09	0	0.930	0.900	0.930	0.900	0.930	478,000	430,260	0.9001	0.626	0.606	0.626	0.606	0.626	710,232	0.6058	3.33%
2010-09-08	0	0.900	0.900	0.930	0.890	0.910	589,000	530,310	0.9004	0.606	0.606	0.626	0.599	0.612	875,160	0.6060	-2.17%
2010-09-07	0	0.920	0.910	0.920	0.920	0.950	602,000	561,100	0.9321	0.619	0.612	0.619	0.619	0.639	894,476	0.6273	-1.08%
2010-09-06	0	0.930	0.920	0.930	0.900	0.940	1,266,000	1,159,020	0.9155	0.626	0.619	0.626	0.606	0.633	1,881,074	0.6161	6.90%
2010-09-03	0	0.870	0.870	0.900	0.870	0.900	1,238,000	1,101,780	0.8900	0.586	0.586	0.606	0.586	0.606	1,839,471	0.5990	-1.14%
2010-09-02	0	0.880	0.860	0.880	0.870	0.890	706,000	618,180	0.8756	0.592	0.579	0.592	0.586	0.599	1,049,003	0.5893	1.15%
2010-09-01	0	0.870	0.850	0.870	0.800	0.870	1,268,000	1,062,640	0.8380	0.586	0.572	0.586	0.538	0.586	1,884,046	0.5640	2.35%
2010-08-31	0	0.850	0.850	0.870	0.850	0.880	890,000	765,220	0.8598	0.572	0.572	0.586	0.572	0.592	1,322,398	0.5787	0.00%
2010-08-30	0	0.850	0.850	0.860	0.810	0.980	4,560,000	3,897,700	0.8548	0.572	0.572	0.579	0.545	0.660	6,775,433	0.5753	-11.46%
2010-08-27	0	0.960	0.950	0.990	0.940	1.020	758,000	737,780	0.9733	0.646	0.639	0.666	0.633	0.686	1,126,267	0.6551	-7.69%
2010-08-26	0	1.040	1.010	1.040	1.010	1.040	230,000	235,580	1.0243	0.700	0.680	0.700	0.680	0.700	341,743	0.6893	0.00%
2010-08-25	0	1.040	1.040	1.060	1.040	1.040	60,000	62,400	1.0400	0.700	0.700	0.713	0.700	0.700	89,150	0.6999	-3.70%
2010-08-24	0	1.080	1.030	1.080	1.030	1.090	362,000	380,180	1.0502	0.727	0.693	0.727	0.693	0.734	537,874	0.7068	0.93%
2010-08-23	0	1.070	1.060	1.090	1.070	1.110	438,000	472,400	1.0785	0.720	0.713	0.734	0.720	0.747	650,798	0.7259	-0.93%
2010-08-20	0	1.080	1.080	1.100	1.070	1.100	868,500	942,425	1.0851	0.727	0.727	0.740	0.720	0.740	1,290,452	0.7303	-2.70%
2010-08-19	0	1.110	1.080	1.110	1.080	1.110	190,000	206,380	1.0862	0.747	0.727	0.747	0.727	0.747	282,310	0.7310	0.00%
2010-08-18	0	1.110	1.080	1.110	1.070	1.130	1,004,000	1,109,800	1.1054	0.747	0.727	0.747	0.720	0.761	1,491,784	0.7439	0.00%
2010-08-17	0	1.110	1.090	1.110	1.110	1.110	26,000	28,800	1.1077	0.747	0.734	0.747	0.747	0.747	38,632	0.7455	0.91%
2010-08-16	0	1.100	1.090	1.120	1.100	1.130	1,166,000	1,288,980	1.1055	0.740	0.734	0.754	0.740	0.761	1,732,490	0.7440	-0.90%
2010-08-13	0	1.110	1.110	1.120	1.100	1.150	782,000	880,380	1.1258	0.747	0.747	0.754	0.740	0.774	1,161,927	0.7577	1.83%
2010-08-12	0	1.090	1.080	1.100	1.090	1.090	100,000	109,000	1.0900	0.734	0.727	0.740	0.734	0.734	148,584	0.7336	0.00%
2010-08-11	0	1.090	1.090	1.110	1.080	1.090	142,000	154,480	1.0879	0.734	0.734	0.747	0.727	0.734	210,989	0.7322	0.00%
2010-08-10	0	1.090	1.080	1.110	1.070	1.090	196,250	213,458	1.0877	0.734	0.727	0.747	0.720	0.734	291,596	0.7320	0.00%
2010-08-09	0	1.090	1.090	1.130	1.090	1.130	210,000	236,940	1.1283	0.734	0.734	0.761	0.734	0.761	312,027	0.7594	-3.54%
2010-08-06	0	1.130	1.100	1.130	1.080	1.130	360,000	397,800	1.1050	0.761	0.740	0.761	0.727	0.761	534,903	0.7437	3.67%
2010-08-05	0	1.090	1.080	1.090	1.080	1.100	456,449	499,174	1.0936	0.734	0.727	0.734	0.727	0.740	678,210	0.7360	0.00%
2010-08-04	0	1.090	1.080	1.090	1.080	1.100	236,000	256,640	1.0875	0.734	0.727	0.734	0.727	0.740	350,658	0.7319	-0.91%
2010-08-03	0	1.100	1.090	1.100	1.090	1.110	458,000	503,340	1.0990	0.740	0.734	0.740	0.734	0.747	680,515	0.7396	1.85%
2010-08-02	0	1.080	1.070	1.080	1.050	1.110	1,464,000	1,570,140	1.0725	0.727	0.720	0.727	0.707	0.747	2,175,271	0.7218	-0.92%
2010-07-30	0	1.090	1.080	1.090	1.070	1.110	630,000	686,600	1.0898	0.734	0.727	0.734	0.720	0.747	936,080	0.7335	1.87%
2010-07-29	0	1.070	1.070	1.090	1.060	1.100	408,000	437,860	1.0732	0.720	0.720	0.734	0.713	0.740	606,223	0.7223	-2.73%
2010-07-28	0	1.100	1.100	1.120	1.100	1.140	418,000	471,060	1.1269	0.740	0.740	0.754	0.740	0.767	621,081	0.7585	0.00%
2010-07-27	0	1.100	1.090	1.110	1.100	1.110	212,000	234,200	1.1047	0.740	0.734	0.747	0.740	0.747	314,998	0.7435	-0.90%
2010-07-26	0	1.110	1.090	1.110	1.110	1.130	121,000	135,060	1.1162	0.747	0.734	0.747	0.747	0.761	179,787	0.7512	0.91%
2010-07-23	0	1.100	1.100	1.140	1.100	1.150	246,000	273,180	1.1105	0.740	0.740	0.767	0.740	0.774	365,517	0.7474	-1.79%
2010-07-22	0	1.120	1.100	1.120	1.090	1.120	554,000	608,560	1.0985	0.754	0.740	0.754	0.734	0.754	823,156	0.7393	-1.75%
2010-07-21	0	1.140	1.130	1.140	1.130	1.140	296,000	336,860	1.1380	0.767	0.761	0.767	0.761	0.767	439,809	0.7659	1.79%
2010-07-20	0	1.120	1.120	1.130	1.120	1.140	148,000	166,060	1.1220	0.754	0.754	0.761	0.754	0.767	219,904	0.7551	1.82%
2010-07-19	0	1.100	1.100	1.150	1.100	1.100	6,000	6,600	1.1000	0.740	0.740	0.774	0.740	0.740	8,915	0.7403	-1.79%
2010-07-16	0	1.120	1.110	1.130	1.120	1.120	26,250	29,143	1.1102	0.754	0.747	0.761	0.754	0.754	39,003	0.7472	-0.88%
2010-07-15	0	1.130	1.100	1.130	1.100	1.130	294,000	329,020	1.1191	0.761	0.740	0.761	0.740	0.761	436,837	0.7532	-1.74%
2010-07-14	0	1.150	1.130	1.150	1.160	1.180	252,250	295,603	1.1719	0.774	0.761	0.774	0.781	0.794	374,803	0.7887	0.88%
2010-07-13	0	1.140	1.130	1.150	1.120	1.160	1,204,250	1,378,990	1.1451	0.767	0.761	0.774	0.754	0.781	1,789,323	0.7707	-4.20%
2010-07-12	0	1.190	1.160	1.190	1.150	1.190	132,000	152,680	1.1567	0.801	0.781	0.801	0.774	0.801	196,131	0.7785	4.39%
2010-07-09	0	1.140	1.130	1.140	1.140	1.180	236,000	272,500	1.1547	0.767	0.761	0.767	0.767	0.794	350,658	0.7771	-3.39%
2010-07-08	0	1.180	1.140	1.180	1.150	1.180	444,000	511,820	1.1527	0.794	0.767	0.794	0.774	0.794	659,713	0.7758	3.51%
2010-07-07	0	1.140	1.140	1.170	1.110	1.140	352,000	398,080	1.1309	0.767	0.767	0.787	0.747	0.767	523,016	0.7611	0.88%
2010-07-06	0	1.130	1.130	1.170	1.110	1.130	446,000	501,260	1.1239	0.761	0.761	0.787	0.747	0.761	662,685	0.7564	0.00%
2010-07-05	0	1.130	1.130	1.170	1.130	1.140	82,000	93,220	1.1368	0.761	0.761	0.787	0.761	0.767	121,839	0.7651	-3.42%
2010-07-02	0	1.170	1.150	1.170	1.140	1.170	114,000	130,980	1.1489	0.787	0.774	0.787	0.767	0.787	169,386	0.7733	-0.85%
2010-06-30	0	1.180	1.180	1.190	1.150	1.210	154,250	178,815	1.1593	0.794	0.794	0.801	0.774	0.814	229,191	0.7802	2.61%
2010-06-29	0	1.150	1.150	1.170	1.150	1.150	10,000	11,500	1.1500	0.774	0.774	0.787	0.774	0.774	14,858	0.7740	-4.17%
2010-06-28	0	1.200	1.170	1.200	1.170	1.200	24,000	28,680	1.1950	0.808	0.787	0.808	0.787	0.808	35,660	0.8043	0.00%
2010-06-25	0	1.200	1.200	1.210	1.190	1.250	496,000	609,740	1.2293	0.808	0.808	0.814	0.801	0.841	736,977	0.8274	-0.83%
2010-06-24	0	1.210	1.200	1.210	1.200	1.210	130,000	157,100	1.2085	0.814	0.808	0.814	0.808	0.814	193,159	0.8133	0.00%
2010-06-23	0	1.210	1.210	1.220	1.190	1.210	340,000	406,880	1.1967	0.814	0.814	0.821	0.801	0.814	505,186	0.8054	-1.63%
2010-06-22	0	1.230	1.220	1.250	1.220	1.310	320,000	404,940	1.2654	0.828	0.821	0.841	0.821	0.882	475,469	0.8517	-0.81%
2010-06-21	0	1.240	1.230	1.240	1.170	1.250	1,296,000	1,583,880	1.2221	0.835	0.828	0.835	0.787	0.841	1,925,649	0.8225	5.98%
2010-06-18	0	1.170	1.150	1.180	1.150	1.180	80,000	92,580	1.1573	0.787	0.774	0.794	0.774	0.794	118,867	0.7789	1.74%
2010-06-17	0	1.150	1.150	1.190	1.150	1.200	540,000	631,160	1.1688	0.774	0.774	0.801	0.774	0.808	802,354	0.7866	-3.36%
2010-06-15	0	1.190	1.150	1.200	1.150	1.190	44,000	51,100	1.1614	0.801	0.774	0.808	0.774	0.801	65,377	0.7816	0.00%
2010-06-14	0	1.190	1.170	1.200	1.160	1.190	62,000	73,400	1.1839	0.801	0.787	0.808	0.781	0.801	92,122	0.7968	0.85%
2010-06-11	0	1.180	1.160	1.180	1.130	1.200	562,000	659,180	1.1729	0.794	0.781	0.794	0.761	0.808	835,042	0.7894	4.42%
2010-06-10	0	1.130	1.120	1.130	1.110	1.130	484,000	542,560	1.1210	0.761	0.754	0.761	0.747	0.761	719,147	0.7544	0.89%
2010-06-09	0	1.120	1.110	1.120	1.100	1.190	1,166,000	1,305,180	1.1194	0.754	0.747	0.754	0.740	0.801	1,732,490	0.7534	-5.08%
2010-06-08	0	1.180	1.180	1.190	1.170	1.200	34,000	40,100	1.1794	0.794	0.794	0.801	0.787	0.808	50,519	0.7938	-0.84%
2010-06-07	0	1.190	1.160	1.170	1.160	1.190	162,000	188,900	1.1660	0.801	0.781	0.787	0.781	0.801	240,706	0.7848	-2.46%
2010-06-04	0	1.220	1.180	1.220	1.180	1.220	270,000	321,300	1.1900	0.821	0.794	0.821	0.794	0.821	401,177	0.8009	0.00%
2010-06-03	0	1.220	1.190	1.220	1.190	1.220	576,000	695,260	1.2070	0.821	0.801	0.821	0.801	0.821	855,844	0.8124	0.00%
2010-06-02	0	1.220	1.220	1.230	1.190	1.230	816,000	983,680	1.2055	0.821	0.821	0.828	0.801	0.828	1,212,446	0.8113	1.67%
2010-06-01	0	1.200	1.180	1.210	1.200	1.210	114,000	137,400	1.2053	0.808	0.794	0.814	0.808	0.814	169,386	0.8112	-3.23%
2010-05-31	0	1.240	1.180	1.240	1.180	1.240	764,000	925,260	1.2111	0.835	0.794	0.835	0.794	0.835	1,135,182	0.8151	5.08%
2010-05-28	0	1.180	1.180	1.200	1.180	1.260	548,000	668,440	1.2198	0.794	0.794	0.808	0.794	0.848	814,241	0.8209	-1.67%
2010-05-27	0	1.200	1.160	1.200	1.150	1.200	642,000	759,800	1.1835	0.808	0.781	0.808	0.774	0.808	953,910	0.7965	7.14%
2010-05-26	0	1.120	1.100	1.120	1.120	1.130	238,000	266,940	1.1216	0.754	0.740	0.754	0.754	0.761	353,630	0.7549	0.90%
2010-05-25	0	1.110	1.100	1.130	1.110	1.150	772,000	867,340	1.1235	0.747	0.740	0.761	0.747	0.774	1,147,069	0.7561	-6.72%
2010-05-24	0	1.190	1.150	1.190	1.150	1.190	672,000	785,800	1.1693	0.801	0.774	0.801	0.774	0.801	998,485	0.7870	3.48%
2010-05-20	0	1.150	1.130	1.170	1.100	1.210	1,160,000	1,307,380	1.1271	0.774	0.761	0.787	0.740	0.814	1,723,575	0.7585	-8.00%
2010-05-19	0	1.250	1.240	1.250	1.210	1.250	1,394,000	1,723,480	1.2364	0.841	0.835	0.841	0.814	0.841	2,071,262	0.8321	3.31%
2010-05-18	0	1.210	1.200	1.210	1.150	1.270	1,362,000	1,608,700	1.1811	0.814	0.808	0.814	0.774	0.855	2,023,715	0.7949	3.42%
2010-05-17	0	1.170	1.150	1.200	1.170	1.300	2,128,000	2,606,660	1.2249	0.787	0.774	0.808	0.787	0.875	3,161,869	0.8244	-11.36%
2010-05-14	0	1.320	1.310	1.320	1.300	1.360	3,098,000	4,074,540	1.3152	0.888	0.882	0.888	0.875	0.915	4,603,134	0.8852	-1.49%
2010-05-13	0	1.340	1.320	1.340	1.300	1.340	1,450,000	1,912,920	1.3193	0.902	0.888	0.902	0.875	0.902	2,154,469	0.8879	3.08%
2010-05-12	0	1.300	1.300	1.340	1.300	1.370	662,000	871,200	1.3160	0.875	0.875	0.902	0.875	0.922	983,626	0.8857	-5.11%
2010-05-11	0	1.370	1.370	1.380	1.350	1.410	552,000	763,920	1.3839	0.922	0.922	0.929	0.909	0.949	820,184	0.9314	-1.44%
2010-05-10	0	1.390	1.380	1.390	1.360	1.400	1,306,000	1,805,200	1.3822	0.935	0.929	0.935	0.915	0.942	1,940,508	0.9303	3.73%
2010-05-07	0	1.340	1.330	1.340	1.290	1.380	1,418,000	1,892,380	1.3345	0.902	0.895	0.902	0.868	0.929	2,106,922	0.8982	3.08%
2010-05-06	0	1.300	1.290	1.300	1.280	1.360	2,040,000	2,680,980	1.3142	0.875	0.868	0.875	0.861	0.915	3,031,115	0.8845	-4.41%
2010-05-05	0	1.360	1.360	1.370	1.320	1.380	2,160,000	2,909,700	1.3471	0.915	0.915	0.922	0.888	0.929	3,209,416	0.9066	-2.86%
2010-05-04	0	1.400	1.380	1.410	1.380	1.410	628,000	873,420	1.3908	0.942	0.929	0.949	0.929	0.949	933,108	0.9360	-0.71%
2010-05-03	0	1.410	1.410	1.420	1.360	1.440	1,166,000	1,611,440	1.3820	0.949	0.949	0.956	0.915	0.969	1,732,490	0.9301	-2.08%
2010-04-30	0	1.440	1.440	1.450	1.400	1.460	1,306,000	1,855,540	1.4208	0.969	0.969	0.976	0.942	0.983	1,940,508	0.9562	2.86%
2010-04-29	0	1.400	1.400	1.410	1.400	1.460	3,504,000	4,994,280	1.4253	0.942	0.942	0.949	0.942	0.983	5,206,385	0.9593	-4.76%
2010-04-28	0	1.470	1.440	1.470	1.440	1.500	1,956,000	2,873,820	1.4692	0.989	0.969	0.989	0.969	1.010	2,906,304	0.9888	-1.34%
2010-04-27	0	1.490	1.490	1.500	1.480	1.520	824,000	1,238,580	1.5031	1.003	1.003	1.010	0.996	1.023	1,224,333	1.0116	-1.32%
2010-04-26	0	1.510	1.510	1.520	1.500	1.580	1,672,000	2,536,040	1.5168	1.016	1.016	1.023	1.010	1.063	2,484,325	1.0208	0.00%
2010-04-23	0	1.510	1.510	1.520	1.500	1.640	3,900,000	6,088,960	1.5613	1.016	1.016	1.023	1.010	1.104	5,794,778	1.0508	-1.95%
2010-04-22	0	1.540	1.530	1.540	1.500	1.570	1,778,750	2,743,658	1.5425	1.036	1.030	1.036	1.010	1.057	2,642,939	1.0381	0.00%
2010-04-21	0	1.540	1.530	1.550	1.500	1.600	2,396,000	3,724,780	1.5546	1.036	1.030	1.043	1.010	1.077	3,560,074	1.0463	-0.65%
2010-04-20	0	1.550	1.540	1.550	1.460	1.580	6,340,000	9,696,900	1.5295	1.043	1.036	1.043	0.983	1.063	9,420,229	1.0294	-2.52%
2010-04-19	0	1.590	1.570	1.600	1.530	1.640	4,166,000	6,570,660	1.5772	1.070	1.057	1.077	1.030	1.104	6,190,012	1.0615	-3.05%
2010-04-16	0	1.640	1.630	1.640	1.600	1.660	3,260,358	5,268,631	1.6160	1.104	1.097	1.104	1.077	1.117	4,844,372	1.0876	-1.20%
2010-04-15	0	1.660	1.660	1.680	1.610	1.700	3,484,000	5,743,380	1.6485	1.117	1.117	1.131	1.084	1.144	5,176,668	1.1095	0.00%
2010-04-14	0	1.660	1.650	1.660	1.520	1.690	9,844,000	15,919,700	1.6172	1.117	1.110	1.117	1.023	1.137	14,626,614	1.0884	7.10%
2010-04-13	0	1.550	1.540	1.550	1.460	1.620	5,618,750	8,634,635	1.5368	1.043	1.036	1.043	0.983	1.090	8,348,566	1.0343	-3.73%
2010-04-12	0	1.610	1.600	1.610	1.440	1.640	11,784,500	18,077,285	1.5340	1.084	1.077	1.084	0.969	1.104	17,509,888	1.0324	12.59%
2010-04-09	0	1.430	1.430	1.440	1.400	1.470	4,268,000	6,135,040	1.4375	0.962	0.962	0.969	0.942	0.989	6,341,567	0.9674	0.70%
2010-04-08	0	1.420	1.410	1.430	1.350	1.440	3,858,000	5,396,020	1.3987	0.956	0.949	0.962	0.909	0.969	5,732,373	0.9413	6.77%
2010-04-07	0	1.330	1.330	1.340	1.320	1.350	3,268,000	4,371,800	1.3378	0.895	0.895	0.902	0.888	0.909	4,855,727	0.9003	-1.48%
2010-04-01	0	1.350	1.330	1.350	1.350	1.380	1,182,000	1,606,360	1.3590	0.909	0.895	0.909	0.909	0.929	1,756,264	0.9146	0.00%
2010-03-31	0	1.350	1.350	1.360	1.350	1.380	1,689,250	2,289,928	1.3556	0.909	0.909	0.915	0.909	0.929	2,509,956	0.9123	-2.88%
2010-03-30	0	1.390	1.370	1.390	1.360	1.410	1,990,000	2,743,220	1.3785	0.935	0.922	0.935	0.915	0.949	2,956,823	0.9278	0.00%
2010-03-29	0	1.390	1.390	1.400	1.370	1.450	3,230,250	4,539,293	1.4052	0.935	0.935	0.942	0.922	0.976	4,799,636	0.9458	0.72%
2010-03-26	0	1.380	1.380	1.390	1.380	1.500	3,770,000	5,383,780	1.4281	0.929	0.929	0.935	0.929	1.010	5,601,619	0.9611	-2.82%
2010-03-25	0	1.420	1.410	1.420	1.380	1.460	2,696,000	3,796,460	1.4082	0.956	0.949	0.956	0.929	0.983	4,005,826	0.9477	0.00%
2010-03-24	0	1.420	1.420	1.430	1.310	1.460	12,658,500	17,829,995	1.4085	0.956	0.956	0.962	0.882	0.983	18,808,512	0.9480	8.40%
2010-03-23	0	1.310	1.310	1.330	1.310	1.360	3,510,000	4,710,180	1.3419	0.882	0.882	0.895	0.882	0.915	5,215,300	0.9031	-0.76%
2010-03-22	0	1.320	1.320	1.340	1.260	1.360	6,240,000	8,373,060	1.3418	0.888	0.888	0.902	0.848	0.915	9,271,645	0.9031	1.54%
2010-03-19	0	1.300	1.270	1.300	1.260	1.300	1,198,000	1,532,180	1.2789	0.875	0.855	0.875	0.848	0.875	1,780,037	0.8608	3.17%
2010-03-18	0	1.260	1.260	1.270	1.240	1.280	940,500	1,182,470	1.2573	0.848	0.848	0.855	0.835	0.861	1,397,433	0.8462	-1.56%
2010-03-17	0	1.280	1.280	1.290	1.270	1.330	2,434,000	3,144,900	1.2921	0.861	0.861	0.868	0.855	0.895	3,616,536	0.8696	-3.03%
2010-03-16	0	1.320	1.310	1.320	1.230	1.320	4,080,000	5,219,620	1.2793	0.888	0.882	0.888	0.828	0.888	6,062,229	0.8610	6.45%
2010-03-15	0	1.240	1.240	1.260	1.220	1.260	350,000	433,740	1.2393	0.835	0.835	0.848	0.821	0.848	520,044	0.8340	-0.80%
2010-03-12	0	1.250	1.250	1.260	1.250	1.270	321,000	404,560	1.2603	0.841	0.841	0.848	0.841	0.855	476,955	0.8482	-0.79%
2010-03-11	0	1.260	1.250	1.260	1.240	1.270	1,034,000	1,300,700	1.2579	0.848	0.841	0.848	0.835	0.855	1,536,359	0.8466	0.00%
2010-03-10	0	1.260	1.250	1.260	1.240	1.290	1,420,000	1,784,160	1.2565	0.848	0.841	0.848	0.835	0.868	2,109,894	0.8456	-1.56%
2010-03-09	0	1.280	1.260	1.280	1.260	1.280	3,816,750	4,848,283	1.2703	0.861	0.848	0.861	0.848	0.861	5,671,082	0.8549	0.79%
2010-03-08	0	1.270	1.270	1.280	1.270	1.300	1,118,000	1,429,680	1.2788	0.855	0.855	0.861	0.855	0.875	1,661,170	0.8606	0.79%
2010-03-05	0	1.260	1.260	1.270	1.260	1.290	1,336,000	1,701,300	1.2734	0.848	0.848	0.855	0.848	0.868	1,985,083	0.8570	-0.79%
2010-03-04	0	1.270	1.270	1.280	1.260	1.300	1,828,000	2,337,660	1.2788	0.855	0.855	0.861	0.848	0.875	2,716,116	0.8607	-3.79%
2010-03-03	0	1.320	1.310	1.330	1.290	1.340	1,378,000	1,809,800	1.3134	0.888	0.882	0.895	0.868	0.902	2,047,488	0.8839	0.00%
2010-03-02	0	1.320	1.310	1.320	1.290	1.350	2,572,000	3,414,680	1.3276	0.888	0.882	0.888	0.868	0.909	3,821,582	0.8935	-1.49%
2010-03-01	0	1.340	1.340	1.350	1.310	1.370	1,468,250	1,962,583	1.3367	0.902	0.902	0.909	0.882	0.922	2,181,585	0.8996	-0.74%
2010-02-26	0	1.350	1.330	1.350	1.300	1.390	3,428,000	4,588,800	1.3386	0.909	0.895	0.909	0.875	0.935	5,093,461	0.9009	0.00%
2010-02-25	0	1.350	1.350	1.360	1.190	1.380	10,055,500	13,022,025	1.2950	0.909	0.909	0.915	0.801	0.929	14,940,869	0.8716	14.41%
2010-02-24	0	1.180	1.160	1.180	1.110	1.180	986,000	1,123,280	1.1392	0.794	0.781	0.794	0.747	0.794	1,465,039	0.7667	3.51%
2010-02-23	0	1.140	1.130	1.180	1.110	1.180	616,000	702,100	1.1398	0.767	0.761	0.794	0.747	0.794	915,278	0.7671	0.00%
2010-02-22	0	1.140	1.140	1.160	1.120	1.160	294,000	335,600	1.1415	0.767	0.767	0.781	0.754	0.781	436,837	0.7682	1.79%
2010-02-19	0	1.120	1.100	1.130	1.090	1.130	1,310,000	1,452,740	1.1090	0.754	0.740	0.761	0.734	0.761	1,946,451	0.7464	-1.75%
2010-02-18	0	1.140	1.120	1.180	1.130	1.180	512,000	594,100	1.1604	0.767	0.754	0.794	0.761	0.794	760,750	0.7809	-2.56%
2010-02-17	0	1.170	1.170	1.200	1.170	1.180	182,000	214,600	1.1791	0.787	0.787	0.808	0.787	0.794	270,423	0.7936	-0.85%
2010-02-12	0	1.180	1.180	1.200	1.180	1.200	478,000	568,480	1.1893	0.794	0.794	0.808	0.794	0.808	710,232	0.8004	0.85%
2010-02-11	0	1.170	1.160	1.200	1.160	1.200	188,000	220,660	1.1737	0.787	0.781	0.808	0.781	0.808	279,338	0.7899	0.00%
2010-02-10	0	1.170	1.160	1.170	1.160	1.170	176,000	204,620	1.1626	0.787	0.781	0.787	0.781	0.787	261,508	0.7825	0.86%
2010-02-09	0	1.160	1.150	1.160	1.140	1.200	1,052,000	1,211,460	1.1516	0.781	0.774	0.781	0.767	0.808	1,563,104	0.7750	0.87%
2010-02-08	0	1.150	1.140	1.160	1.140	1.200	1,054,000	1,231,640	1.1685	0.774	0.767	0.781	0.767	0.808	1,566,076	0.7864	-2.54%
2010-02-05	0	1.180	1.170	1.190	1.160	1.190	742,000	870,960	1.1738	0.794	0.787	0.801	0.781	0.801	1,102,494	0.7900	-4.07%
2010-02-04	0	1.230	1.220	1.230	1.220	1.250	812,000	998,960	1.2302	0.828	0.821	0.828	0.821	0.841	1,206,503	0.8280	-1.60%
2010-02-03	0	1.250	1.220	1.250	1.180	1.270	1,038,000	1,269,400	1.2229	0.841	0.821	0.841	0.794	0.855	1,542,302	0.8231	0.81%
2010-02-02	0	1.240	1.220	1.240	1.180	1.240	1,504,000	1,822,720	1.2119	0.835	0.821	0.835	0.794	0.835	2,234,704	0.8156	5.98%
2010-02-01	0	1.170	1.160	1.200	1.150	1.220	228,000	268,860	1.1792	0.787	0.781	0.808	0.774	0.821	338,772	0.7936	-2.50%
2010-01-29	0	1.200	1.180	1.200	1.170	1.220	624,000	742,100	1.1893	0.808	0.794	0.808	0.787	0.821	927,164	0.8004	-1.64%
2010-01-28	0	1.220	1.220	1.240	1.180	1.240	780,000	947,420	1.2146	0.821	0.821	0.835	0.794	0.835	1,158,956	0.8175	2.52%
2010-01-27	0	1.190	1.170	1.190	1.150	1.220	1,074,000	1,286,420	1.1978	0.801	0.787	0.801	0.774	0.821	1,595,793	0.8061	-0.83%
2010-01-26	0	1.200	1.180	1.200	1.170	1.300	2,938,000	3,580,900	1.2188	0.808	0.794	0.808	0.787	0.875	4,365,399	0.8203	-6.98%
2010-01-25	0	1.290	1.280	1.290	1.250	1.300	306,000	390,000	1.2745	0.868	0.861	0.868	0.841	0.875	454,667	0.8578	-2.27%
2010-01-22	0	1.320	1.280	1.300	1.170	1.330	3,516,000	4,325,900	1.2303	0.888	0.861	0.875	0.787	0.895	5,224,215	0.8280	4.76%
2010-01-21	0	1.260	1.240	1.260	1.240	1.320	1,732,000	2,210,440	1.2762	0.848	0.835	0.848	0.835	0.888	2,573,476	0.8589	-3.08%
2010-01-20	0	1.300	1.290	1.300	1.240	1.410	7,553,250	9,954,995	1.3180	0.875	0.868	0.875	0.835	0.949	11,222,925	0.8870	-5.80%
2010-01-19	0	1.380	1.380	1.390	1.350	1.430	2,480,750	3,418,798	1.3781	0.929	0.929	0.935	0.909	0.962	3,685,999	0.9275	0.73%
2010-01-18	0	1.370	1.370	1.400	1.370	1.500	6,580,000	9,329,300	1.4178	0.922	0.922	0.942	0.922	1.010	9,776,831	0.9542	-6.16%
2010-01-15	0	1.460	1.450	1.470	1.450	1.530	14,174,000	21,095,840	1.4883	0.983	0.976	0.989	0.976	1.030	21,060,304	1.0017	-1.35%
2010-01-14	0	1.480	1.470	1.480	1.330	1.480	11,692,500	16,552,190	1.4156	0.996	0.989	0.996	0.895	0.996	17,373,190	0.9527	11.28%
2010-01-13	0	1.330	1.330	1.350	1.320	1.370	1,613,000	2,167,800	1.3440	0.895	0.895	0.909	0.888	0.922	2,396,661	0.9045	-2.92%
2010-01-12	0	1.370	1.370	1.380	1.320	1.420	3,586,000	4,995,040	1.3929	0.922	0.922	0.929	0.888	0.956	5,328,224	0.9375	0.00%
2010-01-11	0	1.370	1.360	1.370	1.300	1.390	5,742,562	7,740,431	1.3479	0.922	0.915	0.922	0.875	0.935	8,532,531	0.9072	6.20%
2010-01-08	0	1.290	1.290	1.310	1.290	1.360	2,275,000	2,992,340	1.3153	0.868	0.868	0.882	0.868	0.915	3,380,287	0.8852	-4.44%
2010-01-07	0	1.350	1.340	1.350	1.300	1.460	4,128,000	5,565,340	1.3482	0.909	0.902	0.909	0.875	0.983	6,133,550	0.9074	-5.59%
2010-01-06	0	1.430	1.400	1.420	1.250	1.430	7,312,000	9,705,960	1.3274	0.962	0.942	0.956	0.841	0.962	10,864,466	0.8934	7.52%
2010-01-05	0	1.330	1.310	1.330	1.180	1.350	6,128,000	7,794,160	1.2719	0.895	0.882	0.895	0.794	0.909	9,105,231	0.8560	13.68%
2010-01-04	0	1.170	1.170	1.180	1.120	1.190	1,503,750	1,761,155	1.1712	0.787	0.787	0.794	0.754	0.801	2,234,333	0.7882	-0.85%
2009-12-31	0	1.180	1.170	1.180	1.130	1.210	960,000	1,144,100	1.1918	0.794	0.787	0.794	0.761	0.814	1,426,407	0.8021	-1.67%
2009-12-30	0	1.200	1.200	1.210	1.140	1.270	5,482,000	6,622,400	1.2080	0.808	0.808	0.814	0.767	0.855	8,145,378	0.8130	9.09%
2009-12-29	0	1.100	1.060	1.100	1.070	1.100	132,000	141,600	1.0727	0.740	0.713	0.740	0.720	0.740	196,131	0.7220	1.85%
2009-12-28	0	1.080	1.080	1.130	1.080	1.150	1,006,000	1,106,940	1.1003	0.727	0.727	0.761	0.727	0.774	1,494,756	0.7405	-1.82%
2009-12-24	0	1.100	1.050	1.100	1.030	1.100	808,750	869,025	1.0745	0.740	0.707	0.740	0.693	0.740	1,201,674	0.7232	5.77%
2009-12-23	0	1.040	1.040	1.050	1.030	1.040	364,000	375,020	1.0303	0.700	0.700	0.707	0.693	0.700	540,846	0.6934	0.97%
2009-12-22	0	1.030	1.030	1.070	1.000	1.100	923,000	951,770	1.0312	0.693	0.693	0.720	0.673	0.740	1,371,431	0.6940	-1.90%
2009-12-21	0	1.050	1.010	1.050	1.000	1.050	490,000	503,960	1.0285	0.707	0.680	0.707	0.673	0.707	728,062	0.6922	3.96%
2009-12-18	0	1.010	1.010	1.060	1.000	1.070	196,000	200,080	1.0208	0.680	0.680	0.713	0.673	0.720	291,225	0.6870	-7.34%
2009-12-17	0	1.090	1.050	1.090	1.050	1.110	1,218,000	1,318,960	1.0829	0.734	0.707	0.734	0.707	0.747	1,809,754	0.7288	0.00%
2009-12-16	0	1.090	1.080	1.130	1.080	1.140	796,000	870,180	1.0932	0.734	0.727	0.761	0.727	0.767	1,182,729	0.7357	-1.80%
2009-12-15	0	1.110	1.110	1.140	1.080	1.140	520,000	585,980	1.1269	0.747	0.747	0.767	0.727	0.767	772,637	0.7584	0.00%
2009-12-14	0	1.110	1.110	1.130	1.080	1.110	416,000	453,780	1.0908	0.747	0.747	0.761	0.727	0.747	618,110	0.7341	2.78%
2009-12-11	0	1.080	1.080	1.130	1.070	1.100	1,354,000	1,482,720	1.0951	0.727	0.727	0.761	0.720	0.740	2,011,828	0.7370	-1.82%
2009-12-10	0	1.100	1.070	1.110	1.080	1.120	1,120,000	1,233,340	1.1012	0.740	0.720	0.747	0.727	0.754	1,664,141	0.7411	0.00%
2009-12-09	0	1.100	1.100	1.130	1.100	1.170	910,000	1,033,620	1.1358	0.740	0.740	0.761	0.740	0.787	1,352,115	0.7644	-5.17%
2009-12-08	0	1.160	1.150	1.160	1.150	1.170	598,334	696,337	1.1638	0.781	0.774	0.781	0.774	0.787	889,029	0.7833	-3.33%
2009-12-07	0	1.200	1.170	1.200	1.170	1.200	2,068,000	2,455,160	1.1872	0.808	0.787	0.808	0.787	0.808	3,072,718	0.7990	3.45%
2009-12-04	0	1.160	1.140	1.160	1.110	1.160	976,000	1,116,320	1.1438	0.781	0.767	0.781	0.747	0.781	1,450,180	0.7698	2.65%
2009-12-03	0	1.130	1.130	1.150	1.120	1.140	188,000	212,240	1.1289	0.761	0.761	0.774	0.754	0.767	279,338	0.7598	0.89%
2009-12-02	0	1.120	1.120	1.140	1.120	1.170	504,000	575,720	1.1423	0.754	0.754	0.767	0.754	0.787	748,864	0.7688	-1.75%
2009-12-01	0	1.140	1.140	1.150	1.100	1.160	974,000	1,105,140	1.1346	0.767	0.767	0.774	0.740	0.781	1,447,209	0.7636	3.64%
2009-11-30	0	1.100	1.100	1.120	1.080	1.120	386,000	426,760	1.1056	0.740	0.740	0.754	0.727	0.754	573,534	0.7441	2.80%
2009-11-27	0	1.070	1.070	1.080	1.050	1.090	1,460,000	1,559,300	1.0680	0.720	0.720	0.727	0.707	0.734	2,169,327	0.7188	-5.31%
2009-11-26	0	1.130	1.110	1.130	1.090	1.150	1,070,000	1,199,500	1.1210	0.761	0.747	0.761	0.734	0.774	1,589,849	0.7545	-1.74%
2009-11-25	0	1.150	1.150	1.160	1.130	1.150	656,000	748,480	1.1410	0.774	0.774	0.781	0.761	0.774	974,711	0.7679	1.77%
2009-11-24	0	1.130	1.130	1.170	1.090	1.200	2,732,000	3,052,680	1.1174	0.761	0.761	0.787	0.734	0.808	4,059,316	0.7520	-5.83%
2009-11-23	0	1.200	1.180	1.200	1.150	1.200	710,000	831,260	1.1708	0.808	0.794	0.808	0.774	0.808	1,054,947	0.7880	4.35%
2009-11-20	0	1.150	1.150	1.170	1.120	1.180	634,000	729,060	1.1499	0.774	0.774	0.787	0.754	0.794	942,023	0.7739	0.00%
2009-11-19	0	1.150	1.150	1.170	1.130	1.240	2,130,000	2,542,120	1.1935	0.774	0.774	0.787	0.761	0.835	3,164,840	0.8032	0.00%
2009-11-18	0	1.150	1.120	1.150	1.100	1.180	2,490,000	2,827,300	1.1355	0.774	0.754	0.774	0.740	0.794	3,699,743	0.7642	-4.17%
2009-11-17	0	1.200	1.200	1.220	1.200	1.240	1,498,000	1,818,240	1.2138	0.808	0.808	0.821	0.808	0.835	2,225,789	0.8169	-4.00%
2009-11-16	0	1.250	1.240	1.270	1.200	1.320	3,876,000	4,806,100	1.2400	0.841	0.835	0.855	0.808	0.888	5,759,118	0.8345	-3.85%
2009-11-13	0	1.300	1.290	1.310	1.250	1.360	7,564,000	9,901,060	1.3090	0.875	0.868	0.882	0.841	0.915	11,238,898	0.8810	4.00%
2009-11-12	0	1.250	1.240	1.250	1.070	1.270	6,908,500	8,226,185	1.1907	0.841	0.835	0.841	0.720	0.855	10,264,929	0.8014	11.61%
2009-11-11	0	1.120	1.120	1.140	1.000	1.150	7,770,000	8,181,600	1.0530	0.754	0.754	0.767	0.673	0.774	11,544,981	0.7087	-1.75%
2009-11-10	0	1.140	1.140	1.160	1.100	1.250	4,656,000	5,476,200	1.1762	0.767	0.767	0.781	0.740	0.841	6,918,074	0.7916	-2.56%
2009-11-09	0	1.170	1.140	1.170	1.080	1.250	6,824,000	7,835,680	1.1483	0.787	0.767	0.787	0.727	0.841	10,139,376	0.7728	9.35%
2009-11-06	0	1.070	1.050	1.070	0.880	1.080	4,940,250	5,035,948	1.0194	0.720	0.707	0.720	0.592	0.727	7,340,424	0.6861	16.30%
2009-11-05	0	0.920	0.900	0.920	0.900	0.920	686,000	620,200	0.9041	0.619	0.606	0.619	0.606	0.619	1,019,287	0.6085	2.22%
2009-11-04	0	0.900	0.870	0.900	0.830	0.900	1,748,000	1,507,480	0.8624	0.606	0.586	0.606	0.559	0.606	2,597,249	0.5804	7.14%
2009-11-03	0	0.840	0.840	0.890	0.840	0.900	3,104,000	2,731,540	0.8800	0.565	0.565	0.599	0.565	0.606	4,612,049	0.5923	-10.64%
2009-11-02	0	0.940	0.910	0.940	0.900	0.950	694,000	642,860	0.9263	0.633	0.612	0.633	0.606	0.639	1,031,173	0.6234	4.44%
2009-10-30	0	0.900	0.880	0.900	0.880	0.900	1,448,000	1,281,200	0.8848	0.606	0.592	0.606	0.592	0.606	2,151,497	0.5955	5.88%
2009-10-29	0	0.850	0.830	0.900	0.810	0.900	844,000	732,480	0.8679	0.572	0.559	0.606	0.545	0.606	1,254,049	0.5841	-9.57%
2009-10-28	0	0.940	0.910	0.940	0.940	0.940	70,000	65,800	0.9400	0.633	0.612	0.633	0.633	0.633	104,009	0.6326	2.17%
2009-10-27	0	0.920	0.920	0.930	0.880	0.930	202,000	185,180	0.9167	0.619	0.619	0.626	0.592	0.626	300,140	0.6170	1.10%
2009-10-23	0	0.910	0.910	0.940	0.910	0.950	672,000	627,180	0.9333	0.612	0.612	0.633	0.612	0.639	998,485	0.6281	0.00%
2009-10-22	0	0.910	0.910	0.950	0.910	0.910	10,000	9,100	0.9100	0.612	0.612	0.639	0.612	0.612	14,858	0.6124	-5.21%
2009-10-21	0	0.960	0.930	0.950	0.910	0.970	562,000	544,160	0.9683	0.646	0.626	0.639	0.612	0.653	835,042	0.6517	1.05%
2009-10-20	0	0.950	0.920	0.950	0.900	0.950	1,218,000	1,132,180	0.9295	0.639	0.619	0.639	0.606	0.639	1,809,754	0.6256	4.40%
2009-10-19	0	0.910	0.910	0.950	0.900	0.960	320,000	292,300	0.9134	0.612	0.612	0.639	0.606	0.646	475,469	0.6148	-5.21%
2009-10-16	0	0.960	0.930	0.960	0.880	0.990	1,672,000	1,584,240	0.9475	0.646	0.626	0.646	0.592	0.666	2,484,325	0.6377	1.05%
2009-10-15	0	0.950	0.940	1.020	0.950	0.950	786,000	746,700	0.9500	0.639	0.633	0.686	0.639	0.639	1,167,871	0.6394	1.06%
2009-10-14	0	0.940	0.910	0.940	0.900	0.960	90,000	84,600	0.9400	0.633	0.612	0.633	0.606	0.646	133,726	0.6326	-1.05%
2009-10-13	0	0.950	0.900	0.950	-	-	4,000	3,600	0.9000	0.639	0.606	0.639	-	-	5,943	0.6057	-1.04%
2009-10-12	0	0.960	0.910	0.980	0.870	0.960	662,000	583,620	0.8816	0.646	0.612	0.660	0.586	0.646	983,626	0.5933	0.00%
2009-10-09	0	0.960	0.910	0.960	0.920	0.960	118,000	110,280	0.9346	0.646	0.612	0.646	0.619	0.646	175,329	0.6290	6.67%
2009-10-08	0	0.900	0.910	0.960	0.890	0.900	210,000	187,700	0.8938	0.606	0.612	0.646	0.599	0.606	312,027	0.6016	0.00%
2009-10-07	0	0.900	0.900	0.950	-	-	0	0	-	0.606	0.606	0.639	-	-	0	-	0.00%
2009-10-06	0	0.900	0.860	0.950	0.850	0.900	284,000	246,480	0.8679	0.606	0.579	0.639	0.572	0.606	421,979	0.5841	0.00%
2009-10-05	0	0.900	0.810	1.000	-	-	0	0	-	0.606	0.545	0.673	-	-	0	-	0.00%
2009-10-02	0	0.900	0.860	0.950	-	-	0	0	-	0.606	0.579	0.639	-	-	0	-	0.00%
2009-09-30	0	0.900	0.870	0.950	0.900	0.900	50,000	45,000	0.9000	0.606	0.586	0.639	0.606	0.606	74,292	0.6057	-6.25%
2009-09-29	0	0.960	0.960	1.000	0.960	0.960	40,000	38,400	0.9600	0.646	0.646	0.673	0.646	0.646	59,434	0.6461	0.00%
2009-09-28	0	0.960	0.880	0.990	0.960	0.960	60,000	57,600	0.9600	0.646	0.592	0.666	0.646	0.646	89,150	0.6461	-4.00%
2009-09-25	0	1.000	0.970	1.000	0.950	1.050	500,000	506,080	1.0122	0.673	0.653	0.673	0.639	0.707	742,920	0.6812	3.09%
2009-09-24	0	0.970	0.970	0.980	0.970	0.970	5,750	5,525	0.9609	0.653	0.653	0.660	0.653	0.653	8,544	0.6467	-3.96%
2009-09-23	0	1.010	0.920	1.010	1.030	1.030	4,000	4,120	1.0300	0.680	0.619	0.680	0.693	0.693	5,943	0.6932	-1.94%
2009-09-22	0	1.030	0.980	1.030	1.030	1.030	20,000	20,600	1.0300	0.693	0.660	0.693	0.693	0.693	29,717	0.6932	7.29%
2009-09-21	0	0.960	0.960	0.980	0.960	1.040	353,500	359,040	1.0157	0.646	0.646	0.660	0.646	0.700	525,245	0.6836	-7.69%
2009-09-18	0	1.040	1.040	1.060	0.980	1.060	3,495,750	3,562,748	1.0192	0.700	0.700	0.713	0.660	0.713	5,194,127	0.6859	13.04%
2009-09-17	0	0.920	0.910	0.950	0.820	0.920	314,000	276,880	0.8818	0.619	0.612	0.639	0.552	0.619	466,554	0.5935	2.22%
2009-09-16	0	0.900	0.900	0.950	0.900	0.910	428,000	388,980	0.9088	0.606	0.606	0.639	0.606	0.612	635,940	0.6117	0.00%
2009-09-15	0	0.900	0.900	0.980	0.900	0.900	50,000	45,000	0.9000	0.606	0.606	0.660	0.606	0.606	74,292	0.6057	-1.10%
2009-09-14	0	0.910	0.900	0.960	0.900	0.910	32,000	29,000	0.9063	0.612	0.606	0.646	0.606	0.612	47,547	0.6099	-5.21%
2009-09-11	0	0.960	0.920	0.980	-	-	4,000	3,920	0.9800	0.646	0.619	0.660	-	-	5,943	0.6596	0.00%
2009-09-10	0	0.960	0.930	0.960	0.920	0.970	1,070,000	1,030,120	0.9627	0.646	0.626	0.646	0.619	0.653	1,589,849	0.6479	5.49%
2009-09-09	0	0.910	0.910	0.960	0.900	0.900	60,000	54,000	0.9000	0.612	0.612	0.646	0.606	0.606	89,150	0.6057	-1.09%
2009-09-08	0	0.920	0.890	0.970	0.920	0.920	54,000	49,180	0.9107	0.619	0.599	0.653	0.619	0.619	80,235	0.6129	0.00%
2009-09-07	0	0.920	0.920	0.950	0.920	0.960	446,000	420,720	0.9433	0.619	0.619	0.639	0.619	0.646	662,685	0.6349	-1.08%
2009-09-04	0	0.930	0.870	0.930	-	-	2,000	1,920	0.9600	0.626	0.586	0.626	-	-	2,972	0.6461	-2.11%
2009-09-03	0	0.950	0.860	0.950	0.850	0.950	707,750	626,078	0.8846	0.639	0.579	0.639	0.572	0.639	1,051,604	0.5954	11.76%
2009-09-02	0	0.850	0.850	0.900	0.810	0.900	130,500	113,310	0.8683	0.572	0.572	0.606	0.545	0.606	193,902	0.5844	-8.60%
2009-09-01	0	0.930	0.870	0.930	0.860	0.930	80,000	72,100	0.9013	0.626	0.586	0.626	0.579	0.626	118,867	0.6066	3.33%
2009-08-31	0	0.900	0.900	0.940	0.900	0.900	2,000	1,800	0.9000	0.606	0.606	0.633	0.606	0.606	2,972	0.6057	-4.26%
2009-08-28	0	0.940	0.900	0.960	0.940	0.940	10,000	9,400	0.9400	0.633	0.606	0.646	0.633	0.633	14,858	0.6326	0.00%
2009-08-27	0	0.940	0.940	0.960	0.890	0.970	626,000	578,040	0.9234	0.633	0.633	0.646	0.599	0.653	930,136	0.6215	1.08%
2009-08-26	0	0.930	0.910	0.980	0.930	0.980	260,000	248,320	0.9551	0.626	0.612	0.660	0.626	0.660	386,319	0.6428	-5.10%
2009-08-25	0	0.980	0.940	1.010	0.980	0.980	124,000	121,520	0.9800	0.660	0.633	0.680	0.660	0.660	184,244	0.6596	-2.00%
2009-08-24	0	1.000	1.000	1.030	0.980	1.020	418,000	422,960	1.0119	0.673	0.673	0.693	0.660	0.686	621,081	0.6810	1.01%
2009-08-21	0	0.990	0.990	1.000	0.990	0.990	424,000	419,760	0.9900	0.666	0.666	0.673	0.666	0.666	629,996	0.6663	0.00%
2009-08-20	0	0.990	1.000	1.020	0.980	1.030	868,000	876,200	1.0094	0.666	0.673	0.686	0.660	0.693	1,289,710	0.6794	0.00%
2009-08-19	0	0.990	0.990	1.000	0.980	1.000	91,000	89,600	0.9846	0.666	0.666	0.673	0.660	0.673	135,211	0.6627	-3.88%
2009-08-18	0	1.030	0.970	1.030	0.950	1.030	700,000	688,740	0.9839	0.693	0.653	0.693	0.639	0.693	1,040,088	0.6622	4.04%
2009-08-17	0	0.990	0.950	0.990	0.970	1.000	590,000	579,460	0.9821	0.666	0.639	0.666	0.653	0.673	876,646	0.6610	-1.98%
2009-08-14	0	1.010	1.010	1.020	1.000	1.030	492,000	497,040	1.0102	0.680	0.680	0.686	0.673	0.693	731,034	0.6799	-0.98%
2009-08-13	0	1.020	1.020	1.030	0.970	1.030	1,574,500	1,573,530	0.9994	0.686	0.686	0.693	0.653	0.693	2,339,456	0.6726	2.00%
2009-08-12	0	1.000	1.000	1.020	0.980	1.020	525,000	525,660	1.0013	0.673	0.673	0.686	0.660	0.686	780,066	0.6739	-1.96%
2009-08-11	0	1.020	1.010	1.020	1.010	1.040	1,254,000	1,277,020	1.0184	0.686	0.680	0.686	0.680	0.700	1,863,244	0.6854	-1.92%
2009-08-10	0	1.040	1.030	1.050	1.010	1.080	1,504,000	1,547,400	1.0289	0.700	0.693	0.707	0.680	0.727	2,234,704	0.6924	-3.70%
2009-08-07	0	1.080	1.080	1.090	1.040	1.110	2,656,000	2,847,220	1.0720	0.727	0.727	0.734	0.700	0.747	3,946,392	0.7215	-0.92%
2009-08-06	0	1.090	1.080	1.090	1.040	1.090	974,000	1,044,040	1.0719	0.734	0.727	0.734	0.700	0.734	1,447,209	0.7214	3.81%
2009-08-05	0	1.050	1.050	1.080	1.050	1.120	2,722,000	2,928,980	1.0760	0.707	0.707	0.727	0.707	0.754	4,044,458	0.7242	-2.78%
2009-08-04	0	1.080	1.080	1.090	1.070	1.110	5,492,000	5,933,940	1.0805	0.727	0.727	0.734	0.720	0.747	8,160,236	0.7272	-1.82%
2009-08-03	0	1.100	1.090	1.100	1.040	1.100	3,728,000	4,005,440	1.0744	0.740	0.734	0.740	0.700	0.740	5,539,213	0.7231	3.77%
2009-07-31	0	1.060	1.040	1.060	1.010	1.080	3,638,000	3,812,520	1.0480	0.713	0.700	0.713	0.680	0.727	5,405,488	0.7053	-0.93%
2009-07-30	0	1.070	1.070	1.090	1.030	1.110	1,440,000	1,513,300	1.0509	0.720	0.720	0.734	0.693	0.747	2,139,610	0.7073	0.94%
2009-07-29	0	1.060	1.030	1.070	1.010	1.120	1,862,000	1,976,960	1.0617	0.713	0.693	0.720	0.680	0.754	2,766,635	0.7146	-1.85%
2009-07-28	0	1.080	1.070	1.080	0.990	1.100	2,158,000	2,245,620	1.0406	0.727	0.720	0.727	0.666	0.740	3,206,444	0.7003	3.85%
2009-07-27	0	1.040	1.030	1.060	0.970	1.170	6,835,750	7,125,683	1.0424	0.700	0.693	0.713	0.653	0.787	10,156,834	0.7016	7.22%
2009-07-24	0	0.970	0.930	0.970	0.890	0.980	3,576,500	3,425,790	0.9579	0.653	0.626	0.653	0.599	0.660	5,314,109	0.6447	8.99%
2009-07-23	0	0.890	0.890	0.900	0.880	0.900	362,000	323,720	0.8943	0.599	0.599	0.606	0.592	0.606	537,874	0.6019	1.14%
2009-07-22	0	0.880	0.890	0.900	0.880	0.910	562,000	505,260	0.8990	0.592	0.599	0.606	0.592	0.612	835,042	0.6051	-3.30%
2009-07-21	0	0.910	0.890	0.910	0.870	0.920	362,000	326,800	0.9028	0.612	0.599	0.612	0.586	0.619	537,874	0.6076	5.81%
2009-07-20	0	0.860	0.860	0.880	0.850	0.930	683,750	600,675	0.8785	0.579	0.579	0.592	0.572	0.626	1,015,943	0.5912	4.88%
2009-07-17	0	0.820	0.810	0.830	0.780	0.820	156,000	124,940	0.8009	0.552	0.545	0.559	0.525	0.552	231,791	0.5390	5.13%
2009-07-16	0	0.780	0.780	0.810	0.770	0.820	196,000	157,000	0.8010	0.525	0.525	0.545	0.518	0.552	291,225	0.5391	1.30%
2009-07-15	0	0.770	0.760	0.770	0.760	0.790	564,000	438,800	0.7780	0.518	0.511	0.518	0.511	0.532	838,014	0.5236	4.05%
2009-07-14	0	0.740	0.740	0.750	0.730	0.760	794,000	588,060	0.7406	0.498	0.498	0.505	0.491	0.511	1,179,757	0.4985	1.37%
2009-07-13	0	0.730	0.730	0.750	0.710	0.750	142,000	103,500	0.7289	0.491	0.491	0.505	0.478	0.505	210,989	0.4905	0.00%
2009-07-10	0	0.730	0.710	0.740	0.710	0.760	2,484,000	1,833,800	0.7382	0.491	0.478	0.498	0.478	0.511	3,690,828	0.4969	1.39%
2009-07-09	0	0.720	0.690	0.730	0.660	0.720	466,000	323,480	0.6942	0.485	0.464	0.491	0.444	0.485	692,402	0.4672	4.35%
2009-07-08	0	0.690	0.690	0.700	0.660	0.680	712,000	483,620	0.6792	0.464	0.464	0.471	0.444	0.458	1,057,918	0.4571	-1.43%
2009-07-07	0	0.700	0.700	0.710	0.680	0.710	710,000	494,800	0.6969	0.471	0.471	0.478	0.458	0.478	1,054,947	0.4690	0.00%
2009-07-06	0	0.700	0.700	0.730	0.690	0.740	1,790,000	1,275,840	0.7128	0.471	0.471	0.491	0.464	0.498	2,659,655	0.4797	-5.41%
2009-07-03	0	0.740	0.680	0.740	0.750	0.750	100,000	75,000	0.7500	0.498	0.458	0.498	0.505	0.505	148,584	0.5048	-1.33%
2009-07-02	0	0.750	0.720	0.760	0.720	0.770	3,790,000	2,814,620	0.7426	0.505	0.485	0.511	0.485	0.518	5,631,336	0.4998	-2.60%
2009-06-30	0	0.770	0.760	0.770	0.770	0.790	1,538,000	1,197,380	0.7785	0.518	0.511	0.518	0.518	0.532	2,285,223	0.5240	-1.28%
2009-06-29	0	0.780	0.770	0.780	0.750	0.790	764,500	595,375	0.7788	0.525	0.518	0.525	0.505	0.532	1,135,925	0.5241	-2.50%
2009-06-26	0	0.800	0.790	0.800	0.780	0.840	464,000	385,740	0.8313	0.538	0.532	0.538	0.525	0.565	689,430	0.5595	1.27%
2009-06-25	0	0.790	0.750	0.790	0.750	0.800	214,000	165,580	0.7737	0.532	0.505	0.532	0.505	0.538	317,970	0.5207	1.28%
2009-06-24	0	0.780	0.780	0.810	0.780	0.800	88,000	69,840	0.7936	0.525	0.525	0.545	0.525	0.538	130,754	0.5341	0.00%
2009-06-23	0	0.780	0.770	0.790	0.760	0.810	340,000	265,020	0.7795	0.525	0.518	0.532	0.511	0.545	505,186	0.5246	-4.88%
2009-06-22	0	0.820	0.820	0.830	0.800	0.820	322,000	259,760	0.8067	0.552	0.552	0.559	0.538	0.552	478,441	0.5429	-5.75%
2009-06-19	0	0.870	0.870	0.900	0.810	0.860	284,000	235,940	0.8308	0.586	0.586	0.606	0.545	0.579	421,979	0.5591	2.35%
2009-06-18	0	0.850	0.850	0.860	0.850	0.850	84,000	71,400	0.8500	0.572	0.572	0.579	0.572	0.572	124,811	0.5721	0.00%
2009-06-17	0	0.850	0.850	0.860	0.840	0.860	1,230,000	1,038,320	0.8442	0.572	0.572	0.579	0.565	0.579	1,827,584	0.5681	-1.16%
2009-06-16	0	0.860	0.840	0.860	0.840	0.930	1,764,000	1,522,440	0.8631	0.579	0.565	0.579	0.565	0.626	2,621,023	0.5809	-5.49%
2009-06-15	0	0.910	0.880	0.910	0.880	0.940	608,000	546,600	0.8990	0.612	0.592	0.612	0.592	0.633	903,391	0.6051	1.11%
2009-06-12	0	0.900	0.860	0.900	0.860	0.900	784,000	697,260	0.8894	0.606	0.579	0.606	0.579	0.606	1,164,899	0.5986	2.27%
2009-06-11	0	0.880	0.880	0.900	0.860	0.880	392,000	339,320	0.8656	0.592	0.592	0.606	0.579	0.592	582,449	0.5826	-2.22%
2009-06-10	0	0.900	0.880	0.900	0.860	0.910	1,446,000	1,295,940	0.8962	0.606	0.592	0.606	0.579	0.612	2,148,525	0.6032	2.27%
2009-06-09	0	0.880	0.880	0.910	0.850	0.920	726,000	630,820	0.8689	0.592	0.592	0.612	0.572	0.619	1,078,720	0.5848	-2.22%
2009-06-08	0	0.900	0.900	0.920	0.890	0.940	3,218,250	2,899,840	0.9011	0.606	0.606	0.619	0.599	0.633	4,781,806	0.6064	-7.22%
2009-06-05	0	0.970	0.970	0.980	0.930	1.000	1,112,000	1,086,780	0.9773	0.653	0.653	0.660	0.626	0.673	1,652,255	0.6578	2.11%
2009-06-04	0	0.950	0.950	0.990	0.930	0.990	218,500	213,125	0.9754	0.639	0.639	0.666	0.626	0.666	324,656	0.6565	-5.00%
2009-06-03	0	1.000	0.980	1.000	0.980	1.060	1,365,500	1,370,900	1.0040	0.673	0.660	0.673	0.660	0.713	2,028,915	0.6757	0.00%
2009-06-02	0	1.000	0.970	1.000	0.970	1.050	771,500	774,290	1.0036	0.673	0.653	0.673	0.653	0.707	1,146,326	0.6755	2.04%
2009-06-01	0	0.980	0.980	1.010	0.960	1.050	2,138,000	2,174,820	1.0172	0.660	0.660	0.680	0.646	0.707	3,176,727	0.6846	1.03%
2009-05-29	0	0.970	0.970	1.020	0.970	1.020	252,000	251,600	0.9984	0.653	0.653	0.686	0.653	0.686	374,432	0.6720	0.00%
2009-05-27	0	0.970	0.970	0.990	0.960	1.070	3,860,000	3,814,200	0.9881	0.653	0.653	0.666	0.646	0.720	5,735,344	0.6650	-5.83%
2009-05-26	0	1.030	0.930	1.030	0.870	1.160	3,462,000	3,383,800	0.9774	0.693	0.626	0.693	0.586	0.781	5,143,980	0.6578	18.39%
2009-05-25	0	0.870	0.820	0.870	0.840	0.880	712,000	610,240	0.8571	0.586	0.552	0.586	0.565	0.592	1,057,918	0.5768	12.99%
2009-05-22	0	0.770	0.770	0.840	0.770	0.820	876,000	704,200	0.8039	0.518	0.518	0.565	0.518	0.552	1,301,596	0.5410	-4.94%
2009-05-21	0	0.810	0.810	0.850	0.800	0.850	158,000	129,940	0.8224	0.545	0.545	0.572	0.538	0.572	234,763	0.5535	-4.71%
2009-05-20	0	0.850	0.830	0.860	0.760	0.860	652,000	535,480	0.8213	0.572	0.559	0.579	0.511	0.579	968,768	0.5527	8.97%
2009-05-19	0	0.780	0.780	0.830	0.760	0.830	192,000	154,300	0.8036	0.525	0.525	0.559	0.511	0.559	285,281	0.5409	-1.27%
2009-05-18	0	0.790	0.770	0.800	0.790	0.820	306,000	249,640	0.8158	0.532	0.518	0.538	0.532	0.552	454,667	0.5491	2.60%
2009-05-15	0	0.770	0.740	0.770	0.720	0.780	312,000	232,220	0.7443	0.518	0.498	0.518	0.485	0.525	463,582	0.5009	1.32%
2009-05-14	0	0.760	0.730	0.810	0.730	0.760	258,000	192,220	0.7450	0.511	0.491	0.545	0.491	0.511	383,347	0.5014	0.00%
2009-05-13	0	0.760	0.730	0.790	0.720	0.810	404,000	307,980	0.7623	0.511	0.491	0.532	0.485	0.545	600,280	0.5131	-5.00%
2009-05-12	0	0.800	0.760	0.820	0.800	0.800	220,000	176,000	0.8000	0.538	0.511	0.552	0.538	0.538	326,885	0.5384	0.00%
2009-05-11	0	0.800	0.790	0.820	0.800	0.810	272,000	217,960	0.8013	0.538	0.532	0.552	0.538	0.545	404,149	0.5393	-5.88%
2009-05-08	0	0.850	0.830	0.850	0.800	0.850	684,000	577,500	0.8443	0.572	0.559	0.572	0.538	0.572	1,016,315	0.5682	0.00%
2009-05-07	0	0.850	0.800	0.850	0.850	0.850	138,000	117,300	0.8500	0.572	0.538	0.572	0.572	0.572	205,046	0.5721	0.00%
2009-05-06	0	0.850	0.800	0.850	0.780	0.860	402,000	325,400	0.8095	0.572	0.538	0.572	0.525	0.579	597,308	0.5448	13.33%
2009-05-05	0	0.750	0.740	0.750	0.720	0.750	578,000	419,200	0.7253	0.505	0.498	0.505	0.485	0.505	858,816	0.4881	2.74%
2009-05-04	0	0.730	0.710	0.740	0.730	0.730	178,000	129,940	0.7300	0.491	0.478	0.498	0.491	0.491	264,480	0.4913	1.39%
2009-04-30	0	0.720	0.680	0.730	0.630	0.720	366,000	246,640	0.6739	0.485	0.458	0.491	0.424	0.485	543,818	0.4535	2.86%
2009-04-29	0	0.700	0.700	0.720	0.550	0.660	143,000	91,060	0.6368	0.471	0.471	0.485	0.370	0.444	212,475	0.4286	6.06%
2009-04-28	0	0.660	0.660	0.710	0.660	0.660	130,000	85,800	0.6600	0.444	0.444	0.478	0.444	0.444	193,159	0.4442	0.00%
2009-04-27	0	0.660	0.660	0.690	0.660	0.700	214,000	146,760	0.6858	0.444	0.444	0.464	0.444	0.471	317,970	0.4616	-5.71%
2009-04-24	0	0.700	0.660	0.720	0.650	0.700	106,000	69,900	0.6594	0.471	0.444	0.485	0.437	0.471	157,499	0.4438	0.00%
2009-04-23	0	0.700	0.700	0.720	0.690	0.730	152,000	107,200	0.7053	0.471	0.471	0.485	0.464	0.491	225,848	0.4747	6.06%
2009-04-22	0	0.660	0.650	0.680	0.630	0.720	416,000	282,340	0.6787	0.444	0.437	0.458	0.424	0.485	618,110	0.4568	-7.04%
2009-04-21	0	0.710	0.620	0.710	-	-	0	0	-	0.478	0.417	0.478	-	-	0	-	-1.39%
2009-04-20	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.485	0.471	0.485	0.485	0.485	74,292	0.4846	0.00%
2009-04-17	0	0.720	0.690	0.750	0.700	0.720	244,000	172,600	0.7074	0.485	0.464	0.505	0.471	0.485	362,545	0.4761	0.00%
2009-04-16	0	0.720	0.680	0.720	-	-	30,000	21,000	0.7000	0.485	0.458	0.485	-	-	44,575	0.4711	0.00%
2009-04-15	0	0.720	0.700	0.730	0.680	0.720	138,000	97,180	0.7042	0.485	0.471	0.491	0.458	0.485	205,046	0.4739	0.00%
2009-04-14	0	0.720	0.700	0.720	0.700	0.770	135,000	101,130	0.7491	0.485	0.471	0.485	0.471	0.518	200,588	0.5042	0.00%
2009-04-09	0	0.720	0.720	0.730	0.710	0.730	466,000	336,580	0.7223	0.485	0.485	0.491	0.478	0.491	692,402	0.4861	4.35%
2009-04-08	0	0.690	0.690	0.700	0.680	0.690	138,000	94,100	0.6819	0.464	0.464	0.471	0.458	0.464	205,046	0.4589	-1.43%
2009-04-07	0	0.700	0.700	0.710	0.620	0.710	1,126,750	776,295	0.6890	0.471	0.471	0.478	0.417	0.478	1,674,171	0.4637	4.48%
2009-04-06	0	0.670	0.670	0.720	0.650	0.740	803,500	558,415	0.6950	0.451	0.451	0.485	0.437	0.498	1,193,873	0.4677	-5.63%
2009-04-03	0	0.710	0.700	0.710	0.710	0.710	144,000	102,240	0.7100	0.478	0.471	0.478	0.478	0.478	213,961	0.4778	1.43%
2009-04-02	0	0.700	0.700	0.720	0.670	0.770	740,000	535,540	0.7237	0.471	0.471	0.485	0.451	0.518	1,099,522	0.4871	-1.41%
2009-04-01	0	0.710	0.710	0.730	0.700	0.730	138,000	99,020	0.7175	0.478	0.478	0.491	0.471	0.491	205,046	0.4829	4.41%
2009-03-31	0	0.680	0.700	0.710	0.660	0.730	484,000	342,720	0.7081	0.458	0.471	0.478	0.444	0.491	719,147	0.4766	-2.86%
2009-03-30	0	0.700	0.700	0.720	0.660	0.740	838,000	590,060	0.7041	0.471	0.471	0.485	0.444	0.498	1,245,134	0.4739	1.45%
2009-03-27	0	0.690	0.690	0.710	0.680	0.740	380,000	269,840	0.7101	0.464	0.464	0.478	0.458	0.498	564,619	0.4779	-4.17%
2009-03-26	0	0.720	0.720	0.730	0.700	0.790	1,171,000	863,900	0.7377	0.485	0.485	0.491	0.471	0.532	1,739,919	0.4965	2.86%
2009-03-25	0	0.700	0.700	0.750	0.620	0.790	2,468,500	1,737,980	0.7041	0.471	0.471	0.505	0.417	0.532	3,667,797	0.4738	14.75%
2009-03-24	0	0.610	0.610	0.690	0.580	0.680	647,500	411,730	0.6359	0.411	0.411	0.464	0.390	0.458	962,082	0.4280	1.67%
2009-03-23	0	0.600	0.600	0.640	0.560	0.670	700,000	433,780	0.6197	0.404	0.404	0.431	0.377	0.451	1,040,088	0.4171	-3.23%
2009-03-20	0	0.620	0.620	0.630	0.560	0.620	338,500	191,310	0.5652	0.417	0.417	0.424	0.377	0.417	502,957	0.3804	3.33%
2009-03-19	0	0.600	0.600	0.640	0.540	0.600	254,000	140,700	0.5539	0.404	0.404	0.431	0.363	0.404	377,403	0.3728	0.00%
2009-03-18	0	0.600	0.560	0.600	0.550	0.600	122,000	69,120	0.5666	0.404	0.377	0.404	0.370	0.404	181,273	0.3813	0.00%
2009-03-17	0	0.600	0.600	0.620	0.570	0.640	292,000	175,200	0.6000	0.404	0.404	0.417	0.384	0.431	433,865	0.4038	-3.23%
2009-03-16	0	0.620	0.570	0.640	-	-	20,000	11,400	0.5700	0.417	0.384	0.431	-	-	29,717	0.3836	0.00%
2009-03-13	0	0.620	0.570	0.650	-	-	0	0	-	0.417	0.384	0.437	-	-	0	-	0.00%
2009-03-12	0	0.620	0.550	0.630	0.610	0.620	70,000	43,060	0.6151	0.417	0.370	0.424	0.411	0.417	104,009	0.4140	3.33%
2009-03-11	0	0.600	0.570	0.600	0.600	0.600	40,000	24,000	0.6000	0.404	0.384	0.404	0.404	0.404	59,434	0.4038	5.26%
2009-03-10	0	0.570	0.570	0.600	0.520	0.590	590,000	340,620	0.5773	0.384	0.384	0.404	0.350	0.397	876,646	0.3885	5.56%
2009-03-09	0	0.540	0.530	0.560	0.530	0.590	136,000	74,320	0.5465	0.363	0.357	0.377	0.357	0.397	202,074	0.3678	-8.47%
2009-03-06	0	0.590	0.560	0.590	-	-	0	0	-	0.397	0.377	0.397	-	-	0	-	-1.67%
2009-03-05	0	0.600	0.530	0.600	0.530	0.600	302,000	168,160	0.5568	0.404	0.357	0.404	0.357	0.404	448,724	0.3748	-4.76%
2009-03-04	0	0.630	0.580	0.630	0.550	0.630	718,000	417,180	0.5810	0.424	0.390	0.424	0.370	0.424	1,066,833	0.3910	14.55%
2009-03-03	0	0.550	0.540	0.590	0.500	0.590	290,000	164,660	0.5678	0.370	0.363	0.397	0.337	0.397	430,894	0.3821	-6.78%
2009-03-02	0	0.590	0.470	0.590	0.510	0.620	250,000	138,320	0.5533	0.397	0.316	0.397	0.343	0.417	371,460	0.3724	0.00%
2009-02-27	0	0.590	0.590	0.630	0.590	0.680	166,000	100,480	0.6053	0.397	0.397	0.424	0.397	0.458	246,650	0.4074	-6.35%
2009-02-26	0	0.630	0.600	0.630	0.580	0.700	730,500	469,885	0.6432	0.424	0.404	0.424	0.390	0.471	1,085,407	0.4329	14.55%
2009-02-25	0	0.550	0.500	0.550	0.490	0.550	496,000	255,880	0.5159	0.370	0.337	0.370	0.330	0.370	736,977	0.3472	10.00%
2009-02-24	0	0.500	0.450	0.520	0.500	0.500	20,000	10,000	0.5000	0.337	0.303	0.350	0.337	0.337	29,717	0.3365	4.17%
2009-02-23	0	0.480	0.480	0.540	0.400	0.480	102,000	43,700	0.4284	0.323	0.323	0.363	0.269	0.323	151,556	0.2883	-4.00%
2009-02-20	0	0.500	0.470	0.550	0.500	0.520	127,000	65,480	0.5156	0.337	0.316	0.370	0.337	0.350	188,702	0.3470	0.00%
2009-02-19	0	0.500	0.470	0.550	-	-	28,000	14,000	0.5000	0.337	0.316	0.370	-	-	41,604	0.3365	0.00%
2009-02-18	0	0.500	0.500	0.550	0.500	0.500	24,000	12,000	0.5000	0.337	0.337	0.370	0.337	0.337	35,660	0.3365	-1.96%
2009-02-17	0	0.510	0.510	0.550	0.510	0.510	76,000	38,760	0.5100	0.343	0.343	0.370	0.343	0.343	112,924	0.3432	0.00%
2009-02-16	0	0.510	0.470	0.510	-	-	0	0	-	0.343	0.316	0.343	-	-	0	-	-1.92%
2009-02-13	0	0.520	0.470	0.520	0.520	0.520	80,000	41,100	0.5138	0.350	0.316	0.350	0.350	0.350	118,867	0.3458	1.96%
2009-02-12	0	0.510	0.475	0.520	-	-	0	0	-	0.343	0.320	0.350	-	-	0	-	0.00%
2009-02-11	0	0.510	0.470	0.520	-	-	0	0	-	0.343	0.316	0.350	-	-	0	-	0.00%
2009-02-10	0	0.510	0.485	0.520	0.510	0.510	82,000	41,820	0.5100	0.343	0.326	0.350	0.343	0.343	121,839	0.3432	-1.92%
2009-02-09	0	0.520	0.480	0.520	0.520	0.520	2,000	1,040	0.5200	0.350	0.323	0.350	0.350	0.350	2,972	0.3500	8.33%
2009-02-06	0	0.480	0.480	0.510	0.480	0.510	144,000	70,780	0.4915	0.323	0.323	0.343	0.323	0.343	213,961	0.3308	2.13%
2009-02-05	0	0.470	0.470	0.510	-	-	10,000	5,000	0.5000	0.316	0.316	0.343	-	-	14,858	0.3365	1.08%
2009-02-04	0	0.465	0.465	0.495	0.465	0.465	342,000	159,030	0.4650	0.313	0.313	0.333	0.313	0.313	508,157	0.3130	0.00%
2009-02-03	0	0.465	0.460	0.500	-	-	0	0	-	0.313	0.310	0.337	-	-	0	-	0.00%
2009-02-02	0	0.465	0.420	0.465	0.465	0.465	30,000	13,950	0.4650	0.313	0.283	0.313	0.313	0.313	44,575	0.3130	-10.58%
2009-01-30	0	0.520	0.465	0.520	-	-	0	0	-	0.350	0.313	0.350	-	-	0	-	0.00%
2009-01-29	0	0.520	0.500	0.570	0.520	0.550	46,000	25,080	0.5452	0.350	0.337	0.384	0.350	0.370	68,349	0.3669	6.12%
2009-01-23	0	0.490	0.450	0.600	-	-	0	0	-	0.330	0.303	0.404	-	-	0	-	0.00%
2009-01-22	0	0.490	0.460	0.500	-	-	0	0	-	0.330	0.310	0.337	-	-	0	-	0.00%
2009-01-21	0	0.490	0.450	0.550	-	-	0	0	-	0.330	0.303	0.370	-	-	0	-	0.00%
2009-01-20	0	0.490	0.450	0.510	-	-	0	0	-	0.330	0.303	0.343	-	-	0	-	0.00%
2009-01-19	0	0.490	0.450	0.510	-	-	0	0	-	0.330	0.303	0.343	-	-	0	-	0.00%
2009-01-16	0	0.490	0.445	0.510	-	-	0	0	-	0.330	0.299	0.343	-	-	0	-	0.00%
2009-01-15	0	0.490	0.450	0.510	0.490	0.490	28,000	13,720	0.4900	0.330	0.303	0.343	0.330	0.330	41,604	0.3298	-5.77%
2009-01-14	0	0.520	0.480	0.520	0.430	0.550	350,000	183,680	0.5248	0.350	0.323	0.350	0.289	0.370	520,044	0.3532	23.81%
2009-01-13	0	0.420	0.420	0.500	0.420	0.420	20,000	8,400	0.4200	0.283	0.283	0.337	0.283	0.283	29,717	0.2827	-4.55%
2009-01-12	0	0.440	0.440	0.500	0.440	0.440	24,000	10,560	0.4400	0.296	0.296	0.337	0.296	0.296	35,660	0.2961	-4.35%
2009-01-09	0	0.460	0.460	0.510	-	-	0	0	-	0.310	0.310	0.343	-	-	0	-	0.00%
2009-01-08	0	0.460	0.460	0.540	0.450	0.480	144,000	66,240	0.4600	0.310	0.310	0.363	0.303	0.323	213,961	0.3096	-11.54%
2009-01-07	0	0.520	0.480	0.540	-	-	0	0	-	0.350	0.323	0.363	-	-	0	-	0.00%
2009-01-06	0	0.520	0.520	0.540	0.520	0.520	42,000	21,840	0.5200	0.350	0.350	0.363	0.350	0.350	62,405	0.3500	-3.70%
2009-01-05	0	0.540	0.510	0.580	-	-	0	0	-	0.363	0.343	0.390	-	-	0	-	0.00%
2009-01-02	0	0.540	0.480	0.550	0.500	0.540	90,000	45,160	0.5018	0.363	0.323	0.370	0.337	0.363	133,726	0.3377	8.00%
2008-12-31	0	0.500	0.470	0.500	0.500	0.510	40,000	20,040	0.5010	0.337	0.316	0.337	0.337	0.343	59,434	0.3372	-9.09%
2008-12-30	0	0.550	0.510	0.550	0.600	0.600	100,000	60,000	0.6000	0.370	0.343	0.370	0.404	0.404	148,584	0.4038	-3.51%
2008-12-29	0	0.570	0.510	0.600	-	-	0	0	-	0.384	0.343	0.404	-	-	0	-	0.00%
2008-12-24	0	0.570	0.510	0.590	-	-	0	0	-	0.384	0.343	0.397	-	-	0	-	0.00%
2008-12-23	0	0.570	0.570	0.580	0.460	0.570	264,000	138,720	0.5255	0.384	0.384	0.390	0.310	0.384	392,262	0.3536	5.56%
2008-12-22	0	0.540	0.455	0.550	0.550	0.630	42,000	23,260	0.5538	0.363	0.306	0.370	0.370	0.424	62,405	0.3727	8.00%
2008-12-19	0	0.500	0.500	0.550	0.500	0.500	4,000	2,000	0.5000	0.337	0.337	0.370	0.337	0.337	5,943	0.3365	0.00%
2008-12-18	0	0.500	0.500	0.560	0.500	0.510	26,000	13,020	0.5008	0.337	0.337	0.377	0.337	0.343	38,632	0.3370	-5.66%
2008-12-17	0	0.530	0.550	0.570	0.440	0.570	396,000	207,900	0.5250	0.357	0.370	0.384	0.296	0.384	588,393	0.3533	20.45%
2008-12-16	0	0.440	0.440	0.480	0.440	0.470	298,000	132,990	0.4463	0.296	0.296	0.323	0.296	0.316	442,780	0.3004	-12.00%
2008-12-15	0	0.500	0.500	0.560	0.500	0.500	50,000	25,000	0.5000	0.337	0.337	0.377	0.337	0.337	74,292	0.3365	0.00%
2008-12-12	0	0.500	0.500	0.580	0.500	0.540	44,000	23,680	0.5382	0.337	0.337	0.390	0.337	0.363	65,377	0.3622	-7.41%
2008-12-11	0	0.540	0.540	0.580	0.540	0.600	174,000	99,200	0.5701	0.363	0.363	0.390	0.363	0.404	258,536	0.3837	0.00%
2008-12-10	0	0.540	0.540	0.570	0.530	0.530	18,000	9,540	0.5300	0.363	0.363	0.384	0.357	0.357	26,745	0.3567	-10.00%
2008-12-09	0	0.600	0.550	0.600	0.600	0.600	14,000	8,400	0.6000	0.404	0.370	0.404	0.404	0.404	20,802	0.4038	3.45%
2008-12-08	0	0.580	0.550	0.580	0.530	0.650	494,000	281,720	0.5703	0.390	0.370	0.390	0.357	0.437	734,005	0.3838	23.40%
2008-12-05	0	0.470	0.450	0.500	0.450	0.500	290,000	136,000	0.4690	0.316	0.303	0.337	0.303	0.337	430,894	0.3156	2.17%
2008-12-04	0	0.460	0.460	0.520	0.460	0.550	348,000	169,820	0.4880	0.310	0.310	0.350	0.310	0.370	517,073	0.3284	-13.21%
2008-12-03	0	0.530	0.510	0.530	0.510	0.530	32,000	16,760	0.5238	0.357	0.343	0.357	0.343	0.357	47,547	0.3525	-3.64%
2008-12-02	0	0.550	0.470	0.550	-	-	0	0	-	0.370	0.316	0.370	-	-	0	-	0.00%
2008-12-01	0	0.550	0.510	0.560	0.500	0.550	373,000	196,790	0.5276	0.370	0.343	0.377	0.337	0.370	554,219	0.3551	-6.78%
2008-11-28	0	0.590	0.550	0.590	0.550	0.590	172,000	94,680	0.5505	0.397	0.370	0.397	0.370	0.397	255,565	0.3705	-1.67%
2008-11-27	0	0.600	0.550	0.600	0.550	0.670	836,000	493,220	0.5900	0.404	0.370	0.404	0.370	0.451	1,242,163	0.3971	0.00%
2008-11-26	0	0.600	0.600	0.650	0.600	0.670	240,000	152,300	0.6346	0.404	0.404	0.437	0.404	0.451	356,602	0.4271	-13.04%
2008-11-25	0	0.690	0.630	0.700	0.620	0.690	128,000	86,220	0.6736	0.464	0.424	0.471	0.417	0.464	190,188	0.4533	15.00%
2008-11-24	0	0.600	0.580	0.650	0.600	0.710	610,000	410,980	0.6737	0.404	0.390	0.437	0.404	0.478	906,363	0.4534	-17.81%
2008-11-21	0	0.730	0.610	0.730	0.620	0.730	470,000	311,100	0.6619	0.491	0.411	0.491	0.417	0.491	698,345	0.4455	12.31%
2008-11-20	0	0.650	0.580	0.660	0.600	0.730	508,000	334,400	0.6583	0.437	0.390	0.444	0.404	0.491	754,807	0.4430	-7.14%
2008-11-19	0	0.700	0.680	0.760	0.550	0.790	318,000	223,460	0.7027	0.471	0.458	0.511	0.370	0.532	472,497	0.4729	2.94%
2008-11-18	0	0.680	0.560	0.690	0.560	0.700	948,000	622,320	0.6565	0.458	0.377	0.464	0.377	0.471	1,408,577	0.4418	1.49%
2008-11-17	0	0.670	0.630	0.670	0.420	0.690	1,542,500	912,085	0.5913	0.451	0.424	0.451	0.283	0.464	2,291,909	0.3980	48.89%
2008-11-14	0	0.450	0.450	0.500	0.400	0.500	116,000	47,300	0.4078	0.303	0.303	0.337	0.269	0.337	172,358	0.2744	12.50%
2008-11-13	0	0.400	0.300	0.400	-	-	0	0	-	0.269	0.202	0.269	-	-	0	-	0.00%
2008-11-12	0	0.400	0.320	0.400	-	-	0	0	-	0.269	0.215	0.269	-	-	0	-	0.00%
2008-11-11	0	0.400	0.300	0.400	-	-	0	0	-	0.269	0.202	0.269	-	-	0	-	0.00%
2008-11-10	0	0.400	0.255	0.400	0.420	0.420	2,250	903	0.4013	0.269	0.172	0.269	0.283	0.283	3,343	0.2701	-6.98%
2008-11-07	0	0.430	0.430	0.435	0.350	0.350	294,000	129,880	0.4418	0.289	0.289	0.293	0.236	0.236	436,837	0.2973	-3.37%
2008-11-06	0	0.445	0.300	0.445	-	-	0	0	-	0.299	0.202	0.299	-	-	0	-	0.00%
2008-11-05	0	0.445	0.350	0.450	0.350	0.445	56,000	20,790	0.3713	0.299	0.236	0.303	0.236	0.299	83,207	0.2499	27.14%
2008-11-04	0	0.350	0.285	0.350	-	-	0	0	-	0.236	0.192	0.236	-	-	0	-	0.00%
2008-11-03	0	0.350	0.270	0.350	0.350	0.350	20,000	7,000	0.3500	0.236	0.182	0.236	0.236	0.236	29,717	0.2356	18.64%
2008-10-31	0	0.295	0.280	0.295	0.295	0.300	140,000	41,750	0.2982	0.199	0.188	0.199	0.199	0.202	208,018	0.2007	0.00%
2008-10-30	0	0.295	0.295	0.300	0.260	0.300	156,000	43,580	0.2794	0.199	0.199	0.202	0.175	0.202	231,791	0.1880	-1.67%
2008-10-29	0	0.300	0.265	0.300	0.300	0.300	50,000	15,000	0.3000	0.202	0.178	0.202	0.202	0.202	74,292	0.2019	0.00%
2008-10-28	0	0.300	0.250	0.300	0.250	0.300	402,000	111,390	0.2771	0.202	0.168	0.202	0.168	0.202	597,308	0.1865	0.00%
2008-10-27	0	0.300	0.210	0.300	0.300	0.300	6,000	1,800	0.3000	0.202	0.141	0.202	0.202	0.202	8,915	0.2019	0.00%
2008-10-24	0	0.300	0.295	0.300	0.250	0.300	402,000	109,170	0.2716	0.202	0.199	0.202	0.168	0.202	597,308	0.1828	0.00%
2008-10-23	0	0.300	0.260	0.300	0.260	0.340	264,000	69,900	0.2648	0.202	0.175	0.202	0.175	0.229	392,262	0.1782	-13.04%
2008-10-22	0	0.345	0.345	0.350	0.280	0.290	44,000	12,720	0.2891	0.232	0.232	0.236	0.188	0.195	65,377	0.1946	15.00%
2008-10-21	0	0.300	0.300	0.340	0.300	0.380	278,000	92,310	0.3321	0.202	0.202	0.229	0.202	0.256	413,064	0.2235	-21.05%
2008-10-20	0	0.380	0.310	0.400	0.380	0.430	102,000	41,980	0.4116	0.256	0.209	0.269	0.256	0.289	151,556	0.2770	-2.56%
2008-10-17	0	0.390	0.300	0.350	0.280	0.390	786,000	244,970	0.3117	0.262	0.202	0.236	0.188	0.262	1,167,871	0.2098	13.04%
2008-10-16	0	0.345	0.280	0.330	0.300	0.400	148,000	47,150	0.3186	0.232	0.188	0.222	0.202	0.269	219,904	0.2144	-17.86%
2008-10-15	0	0.420	0.355	0.420	0.355	0.480	456,000	185,250	0.4063	0.283	0.239	0.283	0.239	0.323	677,543	0.2734	-10.64%
2008-10-14	0	0.470	0.450	0.470	0.400	0.500	364,000	168,850	0.4639	0.316	0.303	0.316	0.269	0.337	540,846	0.3122	-9.62%
2008-10-13	0	0.520	0.510	0.670	0.480	0.520	90,000	45,100	0.5011	0.350	0.343	0.451	0.323	0.350	133,726	0.3373	1.96%
2008-10-10	0	0.510	0.330	0.520	0.510	0.510	34,000	17,340	0.5100	0.343	0.222	0.350	0.343	0.343	50,519	0.3432	-1.92%
2008-10-09	0	0.520	0.410	0.520	0.520	0.520	10,000	5,200	0.5200	0.350	0.276	0.350	0.350	0.350	14,858	0.3500	1.96%
2008-10-08	0	0.510	0.460	0.550	0.450	0.640	140,000	76,800	0.5486	0.343	0.310	0.370	0.303	0.431	208,018	0.3692	-28.17%
2008-10-06	0	0.710	0.550	0.700	0.610	0.720	192,000	124,320	0.6475	0.478	0.370	0.471	0.411	0.485	285,281	0.4358	0.00%
2008-10-03	0	0.710	0.700	0.800	0.700	0.710	32,000	22,500	0.7031	0.478	0.471	0.538	0.471	0.478	47,547	0.4732	-16.47%
2008-10-02	0	0.850	0.850	0.890	0.850	0.850	30,000	25,500	0.8500	0.572	0.572	0.599	0.572	0.572	44,575	0.5721	0.00%
2008-09-30	0	0.850	0.850	0.900	0.850	0.870	112,000	96,140	0.8584	0.572	0.572	0.606	0.572	0.586	166,414	0.5777	-2.30%
2008-09-29	0	0.870	0.870	0.930	0.870	0.870	48,000	41,760	0.8700	0.586	0.586	0.626	0.586	0.586	71,320	0.5855	0.00%
2008-09-26	0	0.870	0.870	0.910	0.850	0.990	748,000	658,120	0.8798	0.586	0.586	0.612	0.572	0.666	1,111,409	0.5921	-26.27%
2008-09-25	0	1.180	0.980	1.190	1.180	1.180	200,000	236,000	1.1800	0.794	0.660	0.801	0.794	0.794	297,168	0.7942	-7.09%
2008-09-24	0	1.270	0.880	1.270	1.280	1.280	200,000	256,000	1.2800	0.855	0.592	0.855	0.861	0.861	297,168	0.8615	-0.78%
2008-09-23	0	1.280	0.860	1.280	1.280	1.280	2,000	2,560	1.2800	0.861	0.579	0.861	0.861	0.861	2,972	0.8615	6.67%
2008-09-22	0	1.200	0.950	1.200	1.200	1.230	20,000	24,300	1.2150	0.808	0.639	0.808	0.808	0.828	29,717	0.8177	-2.44%
2008-09-19	0	1.230	0.960	1.230	-	-	1,000	850	0.8500	0.828	0.646	0.828	-	-	1,486	0.5721	-12.14%
2008-09-18	0	1.400	-	1.400	1.300	1.400	10,000	13,400	1.3400	0.942	-	0.942	0.875	0.942	14,858	0.9018	7.69%
2008-09-17	0	1.300	0.860	1.300	1.300	1.300	2,000	2,600	1.3000	0.875	0.579	0.875	0.875	0.875	2,972	0.8749	11.11%
2008-09-16	0	1.170	0.900	1.250	-	-	0	0	-	0.787	0.606	0.841	-	-	0	-	0.00%
2008-09-12	0	1.170	0.900	1.170	1.170	1.170	4,000	4,680	1.1700	0.787	0.606	0.787	0.787	0.787	5,943	0.7874	0.00%
2008-09-11	0	1.170	0.880	1.150	-	-	0	0	-	0.787	0.592	0.774	-	-	0	-	-7.87%
2008-09-10	0	1.270	0.860	1.270	1.150	1.300	180,000	218,780	1.2154	0.855	0.579	0.855	0.774	0.875	267,451	0.8180	0.79%
2008-09-09	0	1.260	-	1.260	1.260	1.260	88,000	110,880	1.2600	0.848	-	0.848	0.848	0.848	130,754	0.8480	-2.33%
2008-09-08	0	1.290	1.000	1.340	-	-	0	0	-	0.868	0.673	0.902	-	-	0	-	0.00%
2008-09-05	0	1.290	1.130	1.300	1.100	1.290	38,000	44,300	1.1658	0.868	0.761	0.875	0.740	0.868	56,462	0.7846	-7.19%
2008-09-04	0	1.390	1.230	1.390	1.390	1.460	12,000	16,820	1.4017	0.935	0.828	0.935	0.935	0.983	17,830	0.9433	-1.42%
2008-09-03	0	1.410	1.030	1.410	1.370	1.410	10,000	13,820	1.3820	0.949	0.693	0.949	0.922	0.949	14,858	0.9301	1.44%
2008-09-02	0	1.390	1.220	1.400	1.330	1.390	62,000	83,080	1.3400	0.935	0.821	0.942	0.895	0.935	92,122	0.9018	-4.14%
2008-09-01	0	1.450	1.350	1.460	1.360	1.480	111,250	163,990	1.4741	0.976	0.909	0.983	0.915	0.996	165,300	0.9921	-2.68%
2008-08-29	0	1.490	1.400	1.490	1.490	1.490	12,000	17,880	1.4900	1.003	0.942	1.003	1.003	1.003	17,830	1.0028	-6.88%
2008-08-28	0	1.600	1.340	1.610	1.490	1.600	34,000	51,100	1.5029	1.077	0.902	1.084	1.003	1.077	50,519	1.0115	-4.19%
2008-08-27	0	1.670	1.420	1.670	1.670	1.670	2,000	3,340	1.6700	1.124	0.956	1.124	1.124	1.124	2,972	1.1239	3.73%
2008-08-26	0	1.610	1.430	1.610	1.740	1.740	86,000	149,640	1.7400	1.084	0.962	1.084	1.171	1.171	127,782	1.1711	-5.29%
2008-08-25	0	1.700	1.310	1.700	1.300	1.700	228,000	320,280	1.4047	1.144	0.882	1.144	0.875	1.144	338,772	0.9454	0.00%
2008-08-21	0	1.700	1.410	1.780	1.460	1.700	203,250	327,775	1.6127	1.144	0.949	1.198	0.983	1.144	301,997	1.0854	8.28%
2008-08-20	0	1.570	1.370	1.570	1.380	1.700	224,000	311,880	1.3923	1.057	0.922	1.057	0.929	1.144	332,828	0.9371	1.95%
2008-08-19	0	1.540	1.350	1.550	1.380	1.590	40,000	59,600	1.4900	1.036	0.909	1.043	0.929	1.070	59,434	1.0028	-8.88%
2008-08-18	0	1.690	1.520	1.900	-	-	0	0	-	1.137	1.023	1.279	-	-	0	-	-0.59%
2008-08-15	0	1.700	1.520	1.700	-	-	0	0	-	1.144	1.023	1.144	-	-	0	-	-1.16%
2008-08-14	0	1.720	1.520	1.730	1.720	1.720	2,000	3,440	1.7200	1.158	1.023	1.164	1.158	1.158	2,972	1.1576	1.18%
2008-08-13	0	1.700	1.530	1.700	1.520	1.700	34,000	54,440	1.6012	1.144	1.030	1.144	1.023	1.144	50,519	1.0776	0.00%
2008-08-12	0	1.700	1.580	1.700	1.600	1.700	22,000	36,120	1.6418	1.144	1.063	1.144	1.077	1.144	32,688	1.1050	0.00%
2008-08-11	0	1.700	1.650	1.700	-	-	0	0	-	1.144	1.110	1.144	-	-	0	-	-3.95%
2008-08-08	0	1.770	1.640	1.780	1.660	1.770	22,000	37,460	1.7027	1.191	1.104	1.198	1.117	1.191	32,688	1.1460	0.00%
2008-08-07	0	1.770	1.610	1.780	1.650	1.780	26,000	44,620	1.7162	1.191	1.084	1.198	1.110	1.198	38,632	1.1550	-1.12%
2008-08-05	0	1.790	1.600	1.800	1.650	1.790	48,000	80,840	1.6842	1.205	1.077	1.211	1.110	1.205	71,320	1.1335	-3.24%
2008-08-04	0	1.850	1.730	1.850	1.850	1.850	2,000	3,700	1.8500	1.245	1.164	1.245	1.245	1.245	2,972	1.2451	-5.13%
2008-08-01	0	1.950	1.620	1.950	1.620	1.950	18,000	31,840	1.7689	1.312	1.090	1.312	1.090	1.312	26,745	1.1905	11.43%
2008-07-31	0	1.750	1.800	1.810	-	-	1,850	2,942	1.5903	1.178	1.211	1.218	-	-	2,749	1.0703	0.00%
2008-07-30	0	1.750	1.660	1.840	1.700	1.830	58,000	99,900	1.7224	1.178	1.117	1.238	1.144	1.232	86,179	1.1592	-6.91%
2008-07-29	0	1.880	1.720	1.880	1.750	1.890	206,000	362,280	1.7586	1.265	1.158	1.265	1.178	1.272	306,083	1.1836	-1.05%
2008-07-28	0	1.900	1.900	1.920	1.620	1.900	56,000	92,020	1.6432	1.279	1.279	1.292	1.090	1.279	83,207	1.1059	10.47%
2008-07-25	0	1.720	1.550	1.720	1.680	1.720	20,000	33,720	1.6860	1.158	1.043	1.158	1.131	1.158	29,717	1.1347	-2.82%
2008-07-24	0	1.770	1.710	1.770	1.720	1.790	6,000	10,580	1.7633	1.191	1.151	1.191	1.158	1.205	8,915	1.1868	-3.28%
2008-07-23	0	1.830	1.750	1.830	1.620	1.880	205,000	346,420	1.6899	1.232	1.178	1.232	1.090	1.265	304,597	1.1373	-5.67%
2008-07-22	0	1.940	1.710	1.950	1.700	1.940	60,750	110,630	1.8211	1.306	1.151	1.312	1.144	1.306	90,265	1.2256	-2.02%
2008-07-21	0	1.980	1.840	1.980	1.840	1.980	16,000	30,340	1.8963	1.333	1.238	1.333	1.238	1.333	23,773	1.2762	0.00%
2008-07-18	0	1.980	1.850	1.980	1.860	1.980	28,000	52,660	1.8807	1.333	1.245	1.333	1.252	1.333	41,604	1.2658	0.00%
2008-07-17	0	1.980	1.900	1.980	-	-	0	0	-	1.333	1.279	1.333	-	-	0	-	-1.00%
2008-07-16	0	2.000	1.890	2.000	-	-	0	0	-	1.346	1.272	1.346	-	-	0	-	0.00%
2008-07-15	0	2.000	1.840	2.000	1.860	2.000	8,000	15,460	1.9325	1.346	1.238	1.346	1.252	1.346	11,887	1.3006	0.00%
2008-07-14	0	2.000	1.860	2.000	1.880	2.000	24,000	45,800	1.9083	1.346	1.252	1.346	1.265	1.346	35,660	1.2843	0.50%
2008-07-11	0	1.990	1.900	1.990	-	-	0	0	-	1.339	1.279	1.339	-	-	0	-	-0.50%
2008-07-10	0	2.000	1.860	2.000	1.880	2.000	4,000	7,760	1.9400	1.346	1.252	1.346	1.265	1.346	5,943	1.3057	0.00%
2008-07-09	0	2.000	1.880	2.000	-	-	0	0	-	1.346	1.265	1.346	-	-	0	-	0.00%
2008-07-08	0	2.000	1.900	2.000	-	-	0	0	-	1.346	1.279	1.346	-	-	0	-	0.00%
2008-07-07	0	2.000	1.900	2.000	-	-	0	0	-	1.346	1.279	1.346	-	-	0	-	0.00%
2008-07-04	0	2.000	1.900	2.000	1.900	2.000	14,000	27,240	1.9457	1.346	1.279	1.346	1.279	1.346	20,802	1.3095	0.00%
2008-07-03	0	2.000	1.900	2.000	2.000	2.000	20,000	40,000	2.0000	1.346	1.279	1.346	1.346	1.346	29,717	1.3460	0.00%
2008-07-02	0	2.000	1.900	2.000	1.900	2.000	98,000	186,500	1.9031	1.346	1.279	1.346	1.279	1.346	145,612	1.2808	-1.96%
2008-06-30	0	2.040	1.920	2.040	1.940	2.040	34,000	66,400	1.9529	1.373	1.292	1.373	1.306	1.373	50,519	1.3144	-1.92%
2008-06-27	0	2.080	1.920	2.080	1.820	2.080	254,500	485,180	1.9064	1.400	1.292	1.400	1.225	1.400	378,146	1.2830	0.00%
2008-06-26	0	2.080	2.030	2.080	2.110	2.110	60,000	126,600	2.1100	1.400	1.366	1.400	1.420	1.420	89,150	1.4201	-5.45%
2008-06-25	0	2.200	2.040	2.200	2.200	2.280	108,000	242,360	2.2441	1.481	1.373	1.481	1.481	1.534	160,471	1.5103	0.00%
2008-06-24	0	2.200	2.010	2.220	2.200	2.350	238,250	544,125	2.2838	1.481	1.353	1.494	1.481	1.582	354,002	1.5371	2.80%
2008-06-23	0	2.140	2.010	2.140	1.940	2.150	940,000	1,910,420	2.0324	1.440	1.353	1.440	1.306	1.447	1,396,690	1.3678	10.31%
2008-06-20	0	1.940	1.940	2.030	1.940	2.050	210,000	412,900	1.9662	1.306	1.306	1.366	1.306	1.380	312,027	1.3233	-4.90%
2008-06-19	0	2.040	1.960	2.040	2.040	2.040	216,000	440,640	2.0400	1.373	1.319	1.373	1.373	1.373	320,942	1.3730	-1.45%
2008-06-18	0	2.070	1.980	2.070	1.960	2.080	522,000	1,042,320	1.9968	1.393	1.333	1.393	1.319	1.400	775,609	1.3439	6.15%
2008-06-17	0	1.950	1.940	1.950	1.950	1.950	18,000	35,100	1.9500	1.312	1.306	1.312	1.312	1.312	26,745	1.3124	-1.02%
2008-06-16	0	1.970	1.930	1.970	1.930	2.030	549,500	1,084,230	1.9731	1.326	1.299	1.326	1.299	1.366	816,469	1.3279	0.00%
2008-06-13	0	1.970	1.970	2.020	1.930	2.070	422,000	843,540	1.9989	1.326	1.326	1.359	1.299	1.393	627,025	1.3453	0.00%
2008-06-12	0	1.970	1.930	1.990	1.920	1.970	80,000	156,720	1.9590	1.326	1.299	1.339	1.292	1.326	118,867	1.3184	-1.99%
2008-06-11	0	2.010	1.930	2.010	2.000	2.060	195,250	394,533	2.0207	1.353	1.299	1.353	1.346	1.386	290,110	1.3599	0.00%
2008-06-10	0	2.010	1.920	2.010	1.920	2.080	782,000	1,549,260	1.9812	1.353	1.292	1.353	1.292	1.400	1,161,927	1.3334	-2.43%
2008-06-06	0	2.060	2.000	2.060	2.000	2.150	430,000	884,280	2.0565	1.386	1.346	1.386	1.346	1.447	638,911	1.3840	-0.96%
2008-06-05	0	2.080	2.080	2.110	1.930	2.080	1,014,000	2,009,780	1.9820	1.400	1.400	1.420	1.299	1.400	1,506,642	1.3339	2.97%
2008-06-04	0	2.020	1.930	2.030	1.930	2.030	122,000	237,360	1.9456	1.359	1.299	1.366	1.299	1.366	181,273	1.3094	3.59%
2008-06-03	0	1.950	2.000	2.040	1.920	1.960	314,000	612,660	1.9511	1.312	1.346	1.373	1.292	1.319	466,554	1.3132	0.52%
2008-06-02	0	1.940	1.940	1.990	1.940	2.010	288,000	567,160	1.9693	1.306	1.306	1.339	1.306	1.353	427,922	1.3254	-1.02%
2008-05-30	0	1.960	1.960	1.980	1.960	2.010	140,000	279,440	1.9960	1.319	1.319	1.333	1.319	1.353	208,018	1.3433	-2.00%
2008-05-29	0	2.000	1.960	2.000	1.960	2.010	134,000	267,220	1.9942	1.346	1.319	1.346	1.319	1.353	199,103	1.3421	-0.50%
2008-05-28	0	2.010	1.980	2.010	1.970	2.010	64,000	127,620	1.9941	1.353	1.333	1.353	1.326	1.353	95,094	1.3420	0.50%
2008-05-27	0	2.000	1.970	2.010	-	-	56,000	112,560	2.0100	1.346	1.326	1.353	-	-	83,207	1.3528	0.00%
2008-05-26	0	2.000	1.970	2.000	2.000	2.050	218,500	442,645	2.0258	1.346	1.326	1.346	1.346	1.380	324,656	1.3634	1.52%
2008-05-23	0	1.970	1.950	1.970	1.970	2.020	56,087	111,886	1.9949	1.326	1.312	1.326	1.326	1.359	83,336	1.3426	-2.48%
2008-05-22	0	2.020	1.930	2.020	1.950	2.020	306,000	604,980	1.9771	1.359	1.299	1.359	1.312	1.359	454,667	1.3306	0.00%
2008-05-21	0	2.020	1.950	2.020	1.950	2.030	109,750	220,745	2.0113	1.359	1.312	1.359	1.312	1.366	163,071	1.3537	2.02%
2008-05-20	0	1.980	1.970	2.060	1.960	2.050	252,000	500,800	1.9873	1.333	1.326	1.386	1.319	1.380	374,432	1.3375	-2.94%
2008-05-19	0	2.040	2.030	2.070	2.000	2.190	407,000	846,530	2.0799	1.373	1.366	1.393	1.346	1.474	604,737	1.3998	1.49%
2008-05-16	0	2.010	1.970	2.020	1.970	2.030	250,000	504,740	2.0190	1.353	1.326	1.359	1.326	1.366	371,460	1.3588	0.00%
2008-05-15	0	2.010	2.010	2.050	2.000	2.120	182,000	370,720	2.0369	1.353	1.353	1.380	1.346	1.427	270,423	1.3709	-4.29%
2008-05-14	0	2.100	2.010	2.110	2.020	2.240	821,250	1,719,820	2.0941	1.413	1.353	1.420	1.359	1.508	1,220,247	1.4094	-4.55%
2008-05-13	0	2.200	2.080	2.200	2.050	2.290	710,000	1,557,620	2.1938	1.481	1.400	1.481	1.380	1.541	1,054,947	1.4765	-1.79%
2008-05-09	0	2.240	2.150	2.270	2.200	2.290	84,000	190,180	2.2640	1.508	1.447	1.528	1.481	1.541	124,811	1.5237	0.00%
2008-05-08	0	2.240	2.110	2.240	2.050	2.290	464,000	981,560	2.1154	1.508	1.420	1.508	1.380	1.541	689,430	1.4237	-4.27%
2008-05-07	0	2.340	2.260	2.350	2.160	2.340	446,000	1,018,180	2.2829	1.575	1.521	1.582	1.454	1.575	662,685	1.5364	6.36%
2008-05-06	0	2.200	2.190	2.240	2.190	2.220	178,000	392,200	2.2034	1.481	1.474	1.508	1.474	1.494	264,480	1.4829	-2.65%
2008-05-05	0	2.260	2.260	2.280	2.200	2.300	310,000	696,660	2.2473	1.521	1.521	1.534	1.481	1.548	460,611	1.5125	2.73%
2008-05-02	0	2.200	2.130	2.210	2.050	2.250	412,000	866,340	2.1028	1.481	1.434	1.487	1.380	1.514	612,166	1.4152	1.85%
2008-04-30	0	2.160	2.150	2.300	2.160	2.300	16,000	35,040	2.1900	1.454	1.447	1.548	1.454	1.548	23,773	1.4739	-4.00%
2008-04-29	0	2.250	2.210	2.300	2.200	2.280	92,000	208,100	2.2620	1.514	1.487	1.548	1.481	1.534	136,697	1.5223	-2.60%
2008-04-28	0	2.310	2.260	2.310	2.180	2.350	240,000	545,300	2.2721	1.555	1.521	1.555	1.467	1.582	356,602	1.5292	-2.12%
2008-04-25	0	2.360	2.250	2.360	2.250	2.370	732,000	1,660,620	2.2686	1.588	1.514	1.588	1.514	1.595	1,087,635	1.5268	0.00%
2008-04-24	0	2.360	2.250	2.360	2.260	2.450	898,000	2,147,020	2.3909	1.588	1.514	1.588	1.521	1.649	1,334,285	1.6091	-1.26%
2008-04-23	0	2.390	2.380	2.400	2.200	2.450	1,728,000	4,037,760	2.3367	1.609	1.602	1.615	1.481	1.649	2,567,532	1.5726	1.70%
2008-04-22	0	2.350	2.280	2.350	2.100	2.350	1,694,000	3,728,420	2.2010	1.582	1.534	1.582	1.413	1.582	2,517,014	1.4813	11.90%
2008-04-21	0	2.100	2.080	2.100	1.980	2.100	500,000	1,012,980	2.0260	1.413	1.400	1.413	1.333	1.413	742,920	1.3635	2.94%
2008-04-18	0	2.040	1.950	2.050	2.010	2.040	138,000	280,240	2.0307	1.373	1.312	1.380	1.353	1.373	205,046	1.3667	-1.45%
2008-04-17	0	2.070	1.950	2.070	2.010	2.090	108,000	221,520	2.0511	1.393	1.312	1.393	1.353	1.407	160,471	1.3804	3.50%
2008-04-16	0	2.000	1.990	2.050	1.960	2.100	522,500	1,057,960	2.0248	1.346	1.339	1.380	1.319	1.413	776,352	1.3627	0.50%
2008-04-15	0	1.990	1.900	1.990	1.990	1.990	136,000	270,640	1.9900	1.339	1.279	1.339	1.339	1.339	202,074	1.3393	0.00%
2008-04-14	0	1.990	1.850	1.990	1.980	1.990	52,000	103,260	1.9858	1.339	1.245	1.339	1.333	1.339	77,264	1.3365	-2.45%
2008-04-11	0	2.040	2.000	2.040	2.000	2.100	140,000	286,800	2.0486	1.373	1.346	1.373	1.346	1.413	208,018	1.3787	2.00%
2008-04-10	0	2.000	2.000	2.060	2.000	2.200	242,000	503,620	2.0811	1.346	1.346	1.386	1.346	1.481	359,573	1.4006	-4.76%
2008-04-09	0	2.100	2.050	2.100	2.000	2.150	202,000	421,880	2.0885	1.413	1.380	1.413	1.346	1.447	300,140	1.4056	0.00%
2008-04-08	0	2.100	2.000	2.150	1.840	2.100	388,000	753,180	1.9412	1.413	1.346	1.447	1.238	1.413	576,506	1.3065	4.48%
2008-04-07	0	2.010	1.890	2.050	2.000	2.010	86,000	172,380	2.0044	1.353	1.272	1.380	1.346	1.353	127,782	1.3490	3.08%
2008-04-03	0	1.950	1.850	1.950	1.850	1.970	168,000	316,240	1.8824	1.312	1.245	1.312	1.245	1.326	249,621	1.2669	-1.52%
2008-04-02	0	1.980	1.900	1.990	1.910	1.990	198,000	389,080	1.9651	1.333	1.279	1.339	1.285	1.339	294,196	1.3225	-0.50%
2008-04-01	0	1.990	1.810	2.000	1.950	1.990	104,000	205,580	1.9767	1.339	1.218	1.346	1.312	1.339	154,527	1.3304	2.58%
2008-03-31	0	1.940	1.910	1.940	1.820	2.000	230,000	442,440	1.9237	1.306	1.285	1.306	1.225	1.346	341,743	1.2947	6.59%
2008-03-28	0	1.820	1.700	1.820	1.680	1.820	218,000	381,920	1.7519	1.225	1.144	1.225	1.131	1.225	323,913	1.1791	1.11%
2008-03-27	0	1.800	1.680	1.800	1.680	1.830	134,000	237,600	1.7731	1.211	1.131	1.211	1.131	1.232	199,103	1.1934	1.69%
2008-03-26	0	1.770	1.730	1.770	1.720	1.990	398,000	736,220	1.8498	1.191	1.164	1.191	1.158	1.339	591,365	1.2450	-6.84%
2008-03-25	0	1.900	1.700	1.990	1.600	2.200	4,118,250	8,529,118	2.0711	1.279	1.144	1.339	1.077	1.481	6,119,063	1.3939	0.00%
2008-03-20	0	1.900	1.900	1.990	1.900	1.900	110,000	209,200	1.9018	1.279	1.279	1.339	1.279	1.279	163,442	1.2800	-1.04%
2008-03-19	0	1.920	1.880	1.920	1.900	2.000	1,152,000	2,292,800	1.9903	1.292	1.265	1.292	1.279	1.346	1,711,688	1.3395	-4.00%
2008-03-18	0	2.000	1.860	2.100	1.860	2.100	1,148,000	2,293,000	1.9974	1.346	1.252	1.413	1.252	1.413	1,705,745	1.3443	-5.66%
2008-03-17	0	2.120	-	2.120	2.120	2.250	2,154,000	4,543,020	2.1091	1.427	-	1.427	1.427	1.514	3,200,500	1.4195	0.95%
2008-03-14	0	2.100	2.100	2.200	2.100	2.230	158,000	348,540	2.2059	1.413	1.413	1.481	1.413	1.501	234,763	1.4846	-4.55%
2008-03-13	0	2.200	-	2.260	2.200	2.200	30,000	66,000	2.2000	1.481	-	1.521	1.481	1.481	44,575	1.4806	-0.45%
2008-03-12	0	2.210	2.210	2.280	2.200	2.400	52,000	116,520	2.2408	1.487	1.487	1.534	1.481	1.615	77,264	1.5081	0.45%
2008-03-11	0	2.200	2.200	2.290	2.200	2.290	148,000	331,640	2.2408	1.481	1.481	1.541	1.481	1.541	219,904	1.5081	-1.79%
2008-03-10	0	2.240	2.110	2.250	2.210	2.240	86,000	191,860	2.2309	1.508	1.420	1.514	1.487	1.508	127,782	1.5015	-0.88%
2008-03-07	0	2.260	2.110	2.260	2.200	2.450	42,000	95,760	2.2800	1.521	1.420	1.521	1.481	1.649	62,405	1.5345	5.61%
2008-03-06	0	2.140	2.130	2.290	2.130	2.300	114,000	258,200	2.2649	1.440	1.434	1.541	1.434	1.548	169,386	1.5243	-4.46%
2008-03-05	0	2.240	2.130	2.240	2.100	2.250	34,000	73,160	2.1518	1.508	1.434	1.508	1.413	1.514	50,519	1.4482	0.45%
2008-03-04	0	2.230	2.100	2.240	2.100	2.300	208,000	442,000	2.1250	1.501	1.413	1.508	1.413	1.548	309,055	1.4302	-3.46%
2008-03-03	0	2.310	2.150	2.320	2.200	2.310	86,000	192,020	2.2328	1.555	1.447	1.561	1.481	1.555	127,782	1.5027	-2.94%
2008-02-29	0	2.380	2.270	2.380	2.360	2.400	50,000	118,700	2.3740	1.602	1.528	1.602	1.588	1.615	74,292	1.5977	0.85%
2008-02-28	0	2.360	2.200	2.370	2.340	2.360	106,000	249,300	2.3519	1.588	1.481	1.595	1.575	1.588	157,499	1.5829	0.43%
2008-02-27	0	2.350	2.350	2.380	2.350	2.370	14,000	33,100	2.3643	1.582	1.582	1.602	1.582	1.595	20,802	1.5912	-2.08%
2008-02-26	0	2.400	2.230	2.400	2.260	2.410	110,000	256,340	2.3304	1.615	1.501	1.615	1.521	1.622	163,442	1.5684	-4.00%
2008-02-25	0	2.500	2.290	2.500	2.420	2.510	60,000	148,280	2.4713	1.683	1.541	1.683	1.629	1.689	89,150	1.6633	1.21%
2008-02-22	0	2.470	-	2.470	2.450	2.490	92,000	227,360	2.4713	1.662	-	1.662	1.649	1.676	136,697	1.6632	-0.80%
2008-02-21	0	2.490	2.260	2.490	2.450	2.490	110,000	273,340	2.4849	1.676	1.521	1.676	1.649	1.676	163,442	1.6724	3.75%
2008-02-20	0	2.400	-	2.400	2.480	2.480	8,000	19,840	2.4800	1.615	-	1.615	1.669	1.669	11,887	1.6691	-3.23%
2008-02-19	0	2.480	2.260	2.480	2.450	2.480	116,000	287,440	2.4779	1.669	1.521	1.669	1.649	1.669	172,358	1.6677	3.77%
2008-02-18	0	2.390	2.210	2.400	2.200	2.390	96,000	213,900	2.2281	1.609	1.487	1.615	1.481	1.609	142,641	1.4996	-0.42%
2008-02-15	0	2.400	2.200	2.400	2.200	2.440	124,000	292,880	2.3619	1.615	1.481	1.615	1.481	1.642	184,244	1.5896	-1.23%
2008-02-14	0	2.430	2.160	2.430	2.140	2.480	114,000	258,780	2.2700	1.635	1.454	1.635	1.440	1.669	169,386	1.5278	5.65%
2008-02-13	0	2.300	2.200	2.300	2.300	2.470	122,000	294,320	2.4125	1.548	1.481	1.548	1.548	1.662	181,273	1.6236	-6.88%
2008-02-12	0	2.470	2.200	2.470	2.080	2.490	58,500	125,470	2.1448	1.662	1.481	1.662	1.400	1.676	86,922	1.4435	3.78%
2008-02-11	0	2.380	2.010	2.380	2.480	2.500	100,000	248,800	2.4880	1.602	1.353	1.602	1.669	1.683	148,584	1.6745	-4.03%
2008-02-06	0	2.480	-	2.500	2.400	2.480	28,000	68,800	2.4571	1.669	-	1.683	1.615	1.669	41,604	1.6537	7.83%
2008-02-05	0	2.300	2.200	2.300	2.300	2.460	118,000	285,040	2.4156	1.548	1.481	1.548	1.548	1.656	175,329	1.6257	-7.63%
2008-02-04	0	2.490	-	2.490	2.500	2.500	8,000	20,000	2.5000	1.676	-	1.676	1.683	1.683	11,887	1.6825	0.40%
2008-02-01	0	2.480	2.300	2.480	2.260	2.590	467,250	1,131,650	2.4219	1.669	1.548	1.669	1.521	1.743	694,259	1.6300	-0.40%
2008-01-31	0	2.490	2.300	2.490	1.840	2.830	2,030,000	4,502,200	2.2178	1.676	1.548	1.676	1.238	1.905	3,016,256	1.4926	-6.04%
2008-01-30	0	2.650	2.500	2.680	2.500	2.780	194,000	496,320	2.5584	1.784	1.683	1.804	1.683	1.871	288,253	1.7218	-1.85%
2008-01-29	0	2.700	2.550	2.700	2.600	2.840	148,000	414,020	2.7974	1.817	1.716	1.817	1.750	1.911	219,904	1.8827	-3.57%
2008-01-28	0	2.800	2.600	2.800	2.500	2.800	1,254,000	3,259,260	2.5991	1.884	1.750	1.884	1.683	1.884	1,863,244	1.7492	3.70%
2008-01-25	0	2.700	2.700	2.850	2.500	2.700	170,000	444,180	2.6128	1.817	1.817	1.918	1.683	1.817	252,593	1.7585	8.00%
2008-01-24	0	2.500	2.450	2.760	2.450	2.860	216,000	559,200	2.5889	1.683	1.649	1.858	1.649	1.925	320,942	1.7424	-12.59%
2008-01-23	0	2.860	2.030	2.860	2.900	3.020	1,038,000	2,920,820	2.8139	1.925	1.366	1.925	1.952	2.033	1,542,302	1.8938	-3.05%
2008-01-22	0	2.950	2.500	2.950	2.500	2.950	1,364,750	3,745,863	2.7447	1.985	1.683	1.985	1.683	1.985	2,027,801	1.8473	-2.96%
2008-01-21	0	3.040	2.750	3.040	2.800	3.050	78,000	225,800	2.8949	2.046	1.851	2.046	1.884	2.053	115,896	1.9483	-1.94%
2008-01-18	0	3.100	2.950	3.100	3.100	3.100	54,000	167,400	3.1000	2.086	1.985	2.086	2.086	2.086	80,235	2.0864	-2.82%
2008-01-17	0	3.190	3.100	3.200	3.000	3.190	118,000	358,160	3.0353	2.147	2.086	2.154	2.019	2.147	175,329	2.0428	2.90%
2008-01-16	0	3.100	2.840	3.100	2.600	3.150	216,700	659,860	3.0450	2.086	1.911	2.086	1.750	2.120	321,982	2.0494	-3.73%
2008-01-15	0	3.220	3.120	3.300	3.120	3.260	240,000	773,580	3.2233	2.167	2.100	2.221	2.100	2.194	356,602	2.1693	-0.62%
2008-01-14	0	3.240	3.100	3.250	3.090	3.370	336,250	1,105,160	3.2867	2.181	2.086	2.187	2.080	2.268	499,614	2.2120	-1.52%
2008-01-11	0	3.290	-	3.290	3.100	3.300	392,500	1,253,860	3.1945	2.214	-	2.214	2.086	2.221	583,192	2.1500	-0.30%
2008-01-10	0	3.300	3.170	3.330	3.170	3.380	439,750	1,453,625	3.3056	2.221	2.133	2.241	2.133	2.275	653,398	2.2247	0.92%
2008-01-09	0	3.270	3.250	3.390	3.270	3.450	370,000	1,251,380	3.3821	2.201	2.187	2.282	2.201	2.322	549,761	2.2762	-2.39%
2008-01-08	0	3.350	3.300	3.400	3.350	3.480	659,500	2,250,578	3.4126	2.255	2.221	2.288	2.255	2.342	979,912	2.2967	-1.47%
2008-01-07	0	3.400	3.260	3.400	3.260	3.450	292,000	998,960	3.4211	2.288	2.194	2.288	2.194	2.322	433,865	2.3025	0.00%
2008-01-04	0	3.400	3.300	3.440	3.350	3.480	206,000	706,040	3.4274	2.288	2.221	2.315	2.255	2.342	306,083	2.3067	-1.16%
2008-01-03	0	3.440	3.400	3.450	3.400	3.480	492,000	1,693,520	3.4421	2.315	2.288	2.322	2.288	2.342	731,034	2.3166	-2.55%
2008-01-02	0	3.530	3.500	3.530	3.400	3.550	192,000	676,000	3.5208	2.376	2.356	2.376	2.288	2.389	285,281	2.3696	-1.40%
2007-12-31	0	3.580	3.520	3.580	3.570	3.600	94,000	336,920	3.5843	2.409	2.369	2.409	2.403	2.423	139,669	2.4123	0.28%
2007-12-28	0	3.570	3.400	3.570	3.420	3.600	304,000	1,084,740	3.5682	2.403	2.288	2.403	2.302	2.423	451,696	2.4015	-2.19%
2007-12-27	0	3.650	3.580	3.700	3.450	3.680	920,000	3,224,660	3.5051	2.457	2.409	2.490	2.322	2.477	1,366,973	2.3590	5.80%
2007-12-24	0	3.450	3.450	3.480	3.380	3.470	314,000	1,073,280	3.4181	2.322	2.322	2.342	2.275	2.335	466,554	2.3004	2.07%
2007-12-21	0	3.380	3.370	3.380	3.030	3.450	1,172,000	3,882,920	3.3131	2.275	2.268	2.275	2.039	2.322	1,741,405	2.2298	5.63%
2007-12-20	0	3.200	3.160	3.200	3.450	3.450	22,000	75,900	3.4500	2.154	2.127	2.154	2.322	2.322	32,688	2.3219	-2.44%
2007-12-19	0	3.280	3.160	3.280	2.950	3.350	594,000	1,910,960	3.2171	2.208	2.127	2.208	1.985	2.255	882,589	2.1652	4.13%
2007-12-18	0	3.150	3.120	3.160	3.150	3.750	1,796,000	6,428,940	3.5796	2.120	2.100	2.127	2.120	2.524	2,668,570	2.4091	-7.08%
2007-12-17	0	3.390	3.390	3.500	3.370	3.530	284,000	978,720	3.4462	2.282	2.282	2.356	2.268	2.376	421,979	2.3194	-6.35%
2007-12-14	0	3.620	3.620	3.640	3.600	3.650	605,000	2,198,490	3.6339	2.436	2.436	2.450	2.423	2.457	898,934	2.4457	1.69%
2007-12-13	0	3.560	3.560	3.600	3.560	3.690	790,000	2,864,960	3.6265	2.396	2.396	2.423	2.396	2.483	1,173,814	2.4407	-3.78%
2007-12-12	0	3.700	3.630	3.720	3.600	3.700	244,000	886,900	3.6348	2.490	2.443	2.504	2.423	2.490	362,545	2.4463	-1.33%
2007-12-11	0	3.750	3.630	3.760	3.630	3.780	294,000	1,094,500	3.7228	2.524	2.443	2.531	2.443	2.544	436,837	2.5055	0.00%
2007-12-10	0	3.750	3.680	3.750	3.660	3.850	352,500	1,309,560	3.7151	2.524	2.477	2.524	2.463	2.591	523,759	2.5003	-2.60%
2007-12-07	0	3.850	3.680	3.850	3.670	3.850	264,000	988,520	3.7444	2.591	2.477	2.591	2.470	2.591	392,262	2.5201	3.77%
2007-12-06	0	3.710	3.700	3.780	3.650	3.710	228,000	842,940	3.6971	2.497	2.490	2.544	2.457	2.497	338,772	2.4882	1.64%
2007-12-05	0	3.650	3.650	3.780	3.500	3.800	2,111,500	7,689,020	3.6415	2.457	2.457	2.544	2.356	2.557	3,137,352	2.4508	-4.95%
2007-12-04	0	3.840	3.780	3.840	3.770	3.930	662,000	2,554,780	3.8592	2.584	2.544	2.584	2.537	2.645	983,626	2.5973	1.59%
2007-12-03	0	3.780	3.760	3.780	3.740	3.920	63,000	238,560	3.7867	2.544	2.531	2.544	2.517	2.638	93,608	2.5485	0.80%
2007-11-30	0	3.750	3.750	3.830	3.750	3.860	612,000	2,315,780	3.7840	2.524	2.524	2.578	2.524	2.598	909,334	2.5467	-0.53%
2007-11-29	0	3.770	3.770	3.860	3.770	3.940	1,377,500	5,318,660	3.8611	2.537	2.537	2.598	2.537	2.652	2,046,745	2.5986	-0.79%
2007-11-28	0	3.800	3.730	3.800	3.690	3.900	803,250	3,078,900	3.8331	2.557	2.510	2.557	2.483	2.625	1,193,501	2.5797	-0.52%
2007-11-27	0	3.820	3.680	3.810	3.590	3.840	736,000	2,751,900	3.7390	2.571	2.477	2.564	2.416	2.584	1,093,579	2.5164	-0.78%
2007-11-26	0	3.850	3.810	3.850	3.600	3.850	1,188,000	4,493,760	3.7826	2.591	2.564	2.591	2.423	2.591	1,765,179	2.5458	9.07%
2007-11-23	0	3.530	3.530	3.650	3.450	3.650	1,400,000	4,974,880	3.5535	2.376	2.376	2.457	2.322	2.457	2,080,177	2.3916	-3.55%
2007-11-22	0	3.660	3.660	3.750	3.650	3.770	232,000	861,440	3.7131	2.463	2.463	2.524	2.457	2.537	344,715	2.4990	-1.35%
2007-11-21	0	3.710	3.710	3.850	3.700	3.850	736,000	2,749,840	3.7362	2.497	2.497	2.591	2.490	2.591	1,093,579	2.5145	-3.64%
2007-11-20	0	3.850	3.850	3.900	3.800	3.990	1,652,000	6,469,660	3.9163	2.591	2.591	2.625	2.557	2.685	2,454,609	2.6357	-3.51%
2007-11-19	0	3.990	3.930	3.990	3.910	4.000	1,124,500	4,455,030	3.9618	2.685	2.645	2.685	2.632	2.692	1,670,828	2.6664	0.00%
2007-11-16	0	3.990	3.930	3.990	3.860	4.060	2,614,250	10,426,955	3.9885	2.685	2.645	2.685	2.598	2.732	3,884,359	2.6843	1.79%
2007-11-15	0	3.920	3.880	3.920	3.870	4.220	1,768,000	7,022,240	3.9719	2.638	2.611	2.638	2.605	2.840	2,626,966	2.6731	-0.25%
2007-11-14	0	3.930	3.930	3.950	3.900	4.070	1,321,500	5,222,963	3.9523	2.645	2.645	2.658	2.625	2.739	1,963,538	2.6600	-0.51%
2007-11-13	0	3.950	3.900	3.950	3.760	3.950	2,746,000	10,543,500	3.8396	2.658	2.625	2.658	2.531	2.658	4,080,118	2.5841	3.40%
2007-11-12	0	3.820	3.790	3.820	3.500	3.820	2,634,500	9,669,365	3.6703	2.571	2.551	2.571	2.356	2.571	3,914,447	2.4702	6.70%
2007-11-09	0	3.580	3.550	3.630	3.550	3.680	1,248,000	4,469,980	3.5817	2.409	2.389	2.443	2.389	2.477	1,854,329	2.4106	-1.38%
2007-11-08	0	3.630	3.630	3.640	3.630	3.830	856,000	3,165,140	3.6976	2.443	2.443	2.450	2.443	2.578	1,271,879	2.4886	-4.22%
2007-11-07	0	3.790	3.790	3.840	3.780	3.950	1,010,750	3,905,813	3.8643	2.551	2.551	2.584	2.544	2.658	1,501,813	2.6007	0.26%
2007-11-06	0	3.780	3.780	3.800	3.750	4.150	2,362,000	9,216,775	3.9021	2.544	2.544	2.557	2.524	2.793	3,509,555	2.6262	-2.58%
2007-11-05	0	3.880	3.880	3.900	3.880	4.300	3,784,000	15,833,288	4.1843	2.611	2.611	2.625	2.611	2.894	5,622,421	2.8161	-7.18%
2007-11-02	0	4.180	4.160	4.180	3.780	4.300	4,803,250	19,725,990	4.1068	2.813	2.800	2.813	2.544	2.894	7,136,864	2.7640	7.73%
2007-11-01	0	3.880	3.880	3.890	3.730	3.950	2,846,250	11,049,270	3.8820	2.611	2.611	2.618	2.510	2.658	4,229,074	2.6127	4.02%
2007-10-31	0	3.730	3.700	3.750	3.680	3.790	1,484,250	5,498,940	3.7049	2.510	2.490	2.524	2.477	2.551	2,205,359	2.4934	0.81%
2007-10-30	0	3.700	3.680	3.700	3.650	3.780	2,074,000	7,706,590	3.7158	2.490	2.477	2.490	2.457	2.544	3,081,633	2.5008	1.37%
2007-10-29	0	3.650	3.640	3.670	3.350	3.800	2,054,750	7,469,733	3.6353	2.457	2.450	2.470	2.255	2.557	3,053,031	2.4467	4.89%
2007-10-26	0	3.480	3.410	3.480	3.400	3.520	609,000	2,098,960	3.4466	2.342	2.295	2.342	2.288	2.369	904,877	2.3196	0.87%
2007-10-25	0	3.450	3.400	3.450	3.350	3.600	1,215,000	4,223,410	3.4761	2.322	2.288	2.322	2.255	2.423	1,805,296	2.3395	-3.63%
2007-10-24	0	3.580	3.520	3.580	3.200	3.650	2,272,500	7,891,735	3.4727	2.409	2.369	2.409	2.154	2.457	3,376,573	2.3372	10.84%
2007-10-23	0	3.230	3.230	3.250	3.050	3.290	1,693,250	5,295,110	3.1272	2.174	2.174	2.187	2.053	2.214	2,515,899	2.1047	4.19%
2007-10-22	0	3.100	3.030	3.100	2.960	3.100	2,468,750	7,414,895	3.0035	2.086	2.039	2.086	1.992	2.086	3,668,169	2.0214	2.65%
2007-10-18	0	3.020	3.000	3.040	2.910	3.100	789,000	2,371,940	3.0063	2.033	2.019	2.046	1.958	2.086	1,172,328	2.0233	0.67%
2007-10-17	0	3.000	2.940	3.000	2.600	3.000	1,550,750	4,457,048	2.8741	2.019	1.979	2.019	1.750	2.019	2,304,167	1.9343	11.11%
2007-10-16	0	2.700	2.600	2.700	2.700	2.800	714,000	1,963,660	2.7502	1.817	1.750	1.817	1.817	1.884	1,060,890	1.8510	-3.23%
2007-10-15	0	2.790	2.790	2.850	2.720	2.930	162,250	449,375	2.7696	1.878	1.878	1.918	1.831	1.972	241,078	1.8640	-4.78%
2007-10-12	0	2.930	2.850	2.930	2.850	2.940	1,364,000	3,952,480	2.8977	1.972	1.918	1.972	1.918	1.979	2,026,686	1.9502	1.03%
2007-10-11	0	2.900	2.810	2.900	2.800	3.250	1,106,250	3,215,115	2.9063	1.952	1.891	1.952	1.884	2.187	1,643,711	1.9560	-4.92%
2007-10-10	0	3.050	3.010	3.050	2.960	3.100	1,014,000	3,067,220	3.0249	2.053	2.026	2.053	1.992	2.086	1,506,642	2.0358	3.39%
2007-10-09	0	2.950	2.890	2.950	2.850	2.950	895,250	2,592,855	2.8962	1.985	1.945	1.985	1.918	1.985	1,330,199	1.9492	2.08%
2007-10-08	0	2.890	2.860	2.890	2.890	3.000	156,250	461,920	2.9563	1.945	1.925	1.945	1.945	2.019	232,163	1.9896	3.21%
2007-10-05	0	2.800	2.800	2.850	2.800	2.920	375,183	1,059,572	2.8241	1.884	1.884	1.918	1.884	1.965	557,462	1.9007	-1.41%
2007-10-04	0	2.840	2.840	2.850	2.730	2.860	131,250	370,453	2.8225	1.911	1.911	1.918	1.837	1.925	195,017	1.8996	-0.35%
2007-10-03	0	2.850	2.780	2.850	2.700	3.100	1,608,000	4,569,140	2.8415	1.918	1.871	1.918	1.817	2.086	2,389,232	1.9124	-4.36%
2007-10-02	0	2.980	2.980	3.020	2.950	3.100	305,250	937,788	3.0722	2.006	2.006	2.033	1.985	2.086	453,553	2.0676	-1.00%
2007-09-28	0	3.010	2.950	3.100	3.000	3.220	942,500	2,876,065	3.0515	2.026	1.985	2.086	2.019	2.167	1,400,405	2.0537	-5.94%
2007-09-27	0	3.200	3.050	3.200	3.060	3.350	570,250	1,789,055	3.1373	2.154	2.053	2.154	2.059	2.255	847,301	2.1115	-1.84%
2007-09-25	0	3.260	3.260	3.270	3.250	3.500	362,250	1,207,930	3.3345	2.194	2.194	2.201	2.187	2.356	538,246	2.2442	-2.98%
2007-09-24	0	3.360	3.230	3.360	2.840	3.460	2,425,500	7,701,805	3.1753	2.261	2.174	2.261	1.911	2.329	3,603,906	2.1371	-5.08%
2007-09-21	0	3.540	3.400	3.540	3.400	3.540	404,000	1,393,400	3.4490	2.382	2.288	2.382	2.288	2.382	600,280	2.3213	-0.84%
2007-09-20	0	3.570	3.440	3.600	3.410	3.750	566,000	1,984,260	3.5058	2.403	2.315	2.423	2.295	2.524	840,986	2.3594	-1.65%
2007-09-19	0	3.630	3.740	3.750	3.630	3.740	258,500	945,805	3.6588	2.443	2.517	2.524	2.443	2.517	384,090	2.4625	-3.71%
2007-09-18	0	3.770	3.680	3.770	3.610	3.890	392,000	1,458,280	3.7201	2.537	2.477	2.537	2.430	2.618	582,449	2.5037	-0.79%
2007-09-17	0	3.800	3.690	3.800	3.660	3.850	120,250	448,940	3.7334	2.557	2.483	2.557	2.463	2.591	178,672	2.5126	1.88%
2007-09-14	0	3.730	3.720	3.730	3.640	3.750	1,610,000	5,967,200	3.7063	2.510	2.504	2.510	2.450	2.524	2,392,203	2.4944	3.61%
2007-09-13	0	3.600	3.530	3.600	3.500	3.930	2,582,000	9,288,300	3.5973	2.423	2.376	2.423	2.356	2.645	3,836,440	2.4211	-8.16%
2007-09-12	0	3.920	3.800	3.920	3.700	4.010	956,000	3,637,720	3.8051	2.638	2.557	2.638	2.490	2.699	1,420,464	2.5609	-1.51%
2007-09-11	0	3.980	3.930	4.020	3.950	4.190	283,750	1,152,930	4.0632	2.679	2.645	2.706	2.658	2.820	421,607	2.7346	-1.24%
2007-09-10	0	4.030	4.010	4.050	3.880	4.090	143,750	574,570	3.9970	2.712	2.699	2.726	2.611	2.753	213,590	2.6901	2.54%
2007-09-07	0	3.930	3.890	3.930	3.880	4.000	406,000	1,604,340	3.9516	2.645	2.618	2.645	2.611	2.692	603,251	2.6595	-1.01%
2007-09-06	0	3.970	3.970	3.980	3.920	3.990	1,022,000	4,038,080	3.9512	2.672	2.672	2.679	2.638	2.685	1,518,529	2.6592	-2.46%
2007-09-05	0	4.070	4.040	4.070	3.920	4.100	1,949,250	7,866,498	4.0357	2.739	2.719	2.739	2.638	2.759	2,896,275	2.7161	1.75%
2007-09-04	0	4.000	4.000	4.070	3.880	4.060	1,597,500	6,380,595	3.9941	2.692	2.692	2.739	2.611	2.732	2,373,630	2.6881	1.27%
2007-09-03	0	3.950	3.900	3.950	3.680	3.980	2,602,000	9,865,765	3.7916	2.658	2.625	2.658	2.477	2.679	3,866,157	2.5518	7.34%
2007-08-31	0	3.680	3.680	3.750	3.670	3.850	680,500	2,538,700	3.7306	2.477	2.477	2.524	2.470	2.591	1,011,114	2.5108	-1.87%
2007-08-30	0	3.750	3.700	3.750	3.500	3.800	2,122,000	7,793,920	3.6729	2.524	2.490	2.524	2.356	2.557	3,152,954	2.4719	5.93%
2007-08-29	0	3.540	3.460	3.540	3.350	3.600	1,121,250	3,936,285	3.5106	2.382	2.329	2.382	2.255	2.423	1,665,999	2.3627	-0.56%
2007-08-28	0	3.560	3.490	3.560	3.480	3.900	1,514,000	5,554,580	3.6688	2.396	2.349	2.396	2.342	2.625	2,249,563	2.4692	-7.53%
2007-08-27	0	3.850	3.740	3.850	3.750	4.060	2,322,750	8,498,915	3.6590	2.591	2.517	2.591	2.524	2.732	3,451,236	2.4626	-2.53%
2007-08-24	0	3.950	3.840	3.950	3.760	4.100	2,059,250	8,120,580	3.9435	2.658	2.584	2.658	2.531	2.759	3,059,717	2.6540	-1.25%
2007-08-23	0	4.000	3.850	4.000	3.500	4.000	2,258,000	8,231,980	3.6457	2.692	2.591	2.692	2.356	2.692	3,355,028	2.4536	11.42%
2007-08-22	0	3.590	3.580	3.600	3.400	3.660	1,409,250	4,947,225	3.5105	2.416	2.409	2.423	2.288	2.463	2,093,921	2.3627	1.13%
2007-08-21	0	3.550	3.380	3.550	3.360	3.630	1,291,500	4,436,795	3.4354	2.389	2.275	2.389	2.261	2.443	1,918,963	2.3121	2.90%
2007-08-20	0	3.450	3.450	3.480	3.370	3.610	3,214,750	11,242,818	3.4973	2.322	2.322	2.342	2.268	2.430	4,776,606	2.3537	1.47%
2007-08-17	0	3.400	3.310	3.400	2.800	3.650	6,731,000	22,229,510	3.3026	2.288	2.228	2.288	1.884	2.457	10,001,193	2.2227	0.00%
2007-08-16	0	3.400	-	3.480	3.400	3.940	1,600,500	5,835,970	3.6463	2.288	-	2.342	2.288	2.652	2,378,088	2.4541	-15.00%
2007-08-15	0	4.000	3.900	4.000	3.850	4.400	2,264,000	9,404,113	4.1538	2.692	2.625	2.692	2.591	2.961	3,363,943	2.7956	-8.47%
2007-08-14	0	4.370	4.270	4.280	4.280	4.600	5,124,000	22,181,260	4.3289	2.941	2.874	2.881	2.881	3.096	7,613,447	2.9134	-4.38%
2007-08-13	0	4.570	4.570	4.590	4.110	4.600	3,305,500	14,640,585	4.4292	3.076	3.076	3.089	2.766	3.096	4,911,446	2.9809	1.78%
2007-08-10	0	4.490	4.490	4.500	4.350	4.530	411,000	1,829,580	4.4515	3.022	3.022	3.029	2.928	3.049	610,680	2.9960	-3.23%
2007-08-09	0	4.640	4.600	4.640	4.430	4.750	2,160,500	9,834,070	4.5518	3.123	3.096	3.123	2.981	3.197	3,210,158	3.0634	1.31%
2007-08-08	0	4.580	4.500	4.580	4.470	4.800	3,463,250	15,920,315	4.5969	3.082	3.029	3.082	3.008	3.230	5,145,837	3.0938	-2.55%
2007-08-07	0	4.700	4.640	4.700	4.420	5.000	4,440,250	20,818,340	4.6886	3.163	3.123	3.163	2.975	3.365	6,597,503	3.1555	-5.81%
2007-08-06	0	4.990	4.990	5.000	4.250	5.000	9,821,250	44,396,338	4.5204	3.358	3.358	3.365	2.860	3.365	14,592,811	3.0423	4.61%
2007-08-03	0	4.770	4.690	4.770	4.650	4.900	2,868,500	13,679,418	4.7688	3.210	3.156	3.210	3.130	3.298	4,262,134	3.2095	3.70%
2007-08-02	0	4.600	4.550	4.600	4.390	4.850	4,885,250	22,434,308	4.5923	3.096	3.062	3.096	2.955	3.264	7,258,702	3.0907	1.10%
2007-08-01	0	4.550	4.550	4.590	4.190	4.730	10,376,250	46,591,895	4.4902	3.062	3.062	3.089	2.820	3.183	15,417,453	3.0220	8.59%
2007-07-31	0	4.190	4.150	4.190	4.020	4.220	3,569,750	14,891,568	4.1716	2.820	2.793	2.820	2.706	2.840	5,304,079	2.8076	1.45%
2007-07-30	0	4.130	4.070	4.130	3.720	4.130	6,652,250	25,598,305	3.8481	2.780	2.739	2.780	2.504	2.780	9,884,183	2.5898	6.72%
2007-07-27	0	3.870	3.810	3.870	3.720	3.990	1,987,500	7,746,928	3.8978	2.605	2.564	2.605	2.504	2.685	2,953,108	2.6233	-3.25%
2007-07-26	0	4.000	3.960	4.000	3.830	4.300	5,720,125	23,997,321	4.1952	2.692	2.665	2.692	2.578	2.894	8,499,194	2.8235	-5.88%
2007-07-25	0	4.250	4.240	4.250	4.160	4.250	3,403,250	14,330,940	4.2110	2.860	2.854	2.860	2.800	2.860	5,056,687	2.8341	2.16%
2007-07-24	0	4.160	4.160	4.170	3.950	4.200	6,696,500	27,371,693	4.0875	2.800	2.800	2.806	2.658	2.827	9,949,931	2.7509	5.32%
2007-07-23	0	3.950	3.920	3.970	3.890	4.000	2,804,500	11,060,863	3.9440	2.658	2.638	2.672	2.618	2.692	4,167,040	2.6544	-0.50%
2007-07-20	0	3.970	3.960	4.000	3.930	4.100	4,563,500	18,273,398	4.0043	2.672	2.665	2.692	2.645	2.759	6,780,633	2.6949	1.02%
2007-07-19	0	3.930	3.920	4.000	3.630	4.100	21,234,250	77,131,268	3.6324	2.645	2.638	2.692	2.443	2.759	31,550,709	2.4447	7.67%
2007-07-18	0	3.650	3.600	3.680	3.200	3.700	8,827,150	31,065,783	3.5193	2.457	2.423	2.477	2.154	2.490	13,115,737	2.3686	10.61%
2007-07-17	0	3.300	3.340	3.360	2.750	3.400	6,406,500	18,748,128	2.9264	2.221	2.248	2.261	1.851	2.288	9,519,037	1.9695	20.00%
2007-07-16	0	2.750	2.620	2.750	2.610	2.800	2,695,000	7,321,873	2.7168	1.851	1.763	1.851	1.757	1.884	4,004,340	1.8285	5.36%
2007-07-13	0	2.610	2.580	2.640	2.580	2.700	1,103,250	2,888,165	2.6179	1.757	1.736	1.777	1.736	1.817	1,639,254	1.7619	2.76%
2007-07-12	0	2.540	2.540	2.650	2.520	2.750	1,182,500	3,094,900	2.6173	1.709	1.709	1.784	1.696	1.851	1,757,006	1.7615	3.25%
2007-07-11	0	2.460	2.450	2.460	2.400	2.580	1,187,250	2,968,138	2.5000	1.656	1.649	1.656	1.615	1.736	1,764,064	1.6826	-4.65%
2007-07-10	0	2.580	2.580	2.610	2.550	2.650	1,380,000	3,614,340	2.6191	1.736	1.736	1.757	1.716	1.784	2,050,460	1.7627	-4.44%
2007-07-09	0	2.700	2.670	2.700	2.650	2.730	1,170,750	3,146,790	2.6878	1.817	1.797	1.817	1.784	1.837	1,739,548	1.8090	1.12%
2007-07-06	0	2.670	2.660	2.670	2.620	2.680	971,000	2,566,410	2.6431	1.797	1.790	1.797	1.763	1.804	1,442,751	1.7788	1.14%
2007-07-05	0	2.640	2.640	2.700	2.630	2.810	1,052,250	2,841,990	2.7009	1.777	1.777	1.817	1.770	1.891	1,563,476	1.8177	-3.65%
2007-07-04	0	2.740	2.740	2.750	2.620	2.800	1,709,250	4,647,163	2.7188	1.844	1.844	1.851	1.763	1.884	2,539,673	1.8298	4.58%
2007-07-03	0	2.620	2.620	2.670	2.560	2.680	715,000	1,900,360	2.6578	1.763	1.763	1.797	1.723	1.804	1,062,376	1.7888	0.77%
2007-06-29	0	2.600	2.600	2.640	2.570	2.680	778,750	2,037,005	2.6157	1.750	1.750	1.777	1.730	1.804	1,157,098	1.7604	-2.99%
2007-06-28	0	2.680	2.640	2.680	2.630	2.700	767,500	2,055,250	2.6779	1.804	1.777	1.804	1.770	1.817	1,140,383	1.8022	0.75%
2007-06-27	0	2.660	2.660	2.700	2.630	2.760	1,512,250	4,078,170	2.6968	1.790	1.790	1.817	1.770	1.858	2,246,962	1.8150	-1.48%
2007-06-26	0	2.700	2.650	2.730	2.600	2.850	647,000	1,763,248	2.7253	1.817	1.784	1.837	1.750	1.918	961,339	1.8342	0.75%
2007-06-25	0	2.680	2.680	2.690	2.600	2.820	2,058,250	5,694,985	2.7669	1.804	1.804	1.810	1.750	1.898	3,058,231	1.8622	-7.59%
2007-06-22	0	2.900	2.830	2.900	2.820	3.120	7,071,750	20,804,503	2.9419	1.952	1.905	1.952	1.898	2.100	10,507,493	1.9800	-5.54%
2007-06-21	0	3.070	3.050	3.080	2.800	3.150	6,424,500	19,477,870	3.0318	2.066	2.053	2.073	1.884	2.120	9,545,782	2.0405	6.60%
2007-06-20	0	2.880	2.880	2.900	2.550	3.020	6,354,500	17,942,880	2.8236	1.938	1.938	1.952	1.716	2.033	9,441,774	1.9004	12.94%
2007-06-18	0	2.550	2.550	2.560	2.430	2.600	2,877,750	7,195,759	2.5005	1.716	1.716	1.723	1.635	1.750	4,275,878	1.6829	2.41%
2007-06-15	0	2.490	2.490	2.500	2.430	2.580	3,608,000	9,044,690	2.5068	1.676	1.676	1.683	1.635	1.736	5,360,913	1.6872	-0.40%
2007-06-14	0	2.500	2.470	2.500	2.420	2.650	5,522,000	13,867,635	2.5113	1.683	1.662	1.683	1.629	1.784	8,204,811	1.6902	1.63%
2007-06-13	0	2.460	2.460	2.490	2.100	2.650	11,836,254	29,642,295	2.5044	1.656	1.656	1.676	1.413	1.784	17,586,786	1.6855	16.04%
2007-06-12	0	2.120	2.090	2.130	1.350	2.150	10,903,250	19,140,660	1.7555	1.427	1.407	1.434	0.909	1.447	16,200,491	1.1815	55.88%
2007-06-11	0	1.360	1.350	1.390	1.340	1.390	1,447,750	1,969,348	1.3603	0.915	0.909	0.935	0.902	0.935	2,151,126	0.9155	0.74%
2007-06-08	0	1.350	1.360	1.370	1.310	1.380	1,390,000	1,856,600	1.3357	0.909	0.915	0.922	0.882	0.929	2,065,318	0.8989	-1.46%
2007-06-07	0	1.370	1.360	1.390	1.310	1.380	155,500	210,515	1.3538	0.922	0.915	0.935	0.882	0.929	231,048	0.9111	1.48%
2007-06-06	0	1.350	1.340	1.350	-	-	10,000	13,500	1.3500	0.909	0.902	0.909	-	-	14,858	0.9086	-0.74%
2007-06-05	0	1.360	1.320	1.380	1.250	1.360	118,000	156,100	1.3229	0.915	0.888	0.929	0.841	0.915	175,329	0.8903	0.00%
2007-06-04	0	1.360	1.350	1.390	1.360	1.460	758,000	1,072,420	1.4148	0.915	0.909	0.935	0.915	0.983	1,126,267	0.9522	-1.45%
2007-06-01	0	1.380	1.340	1.390	1.310	1.380	140,000	186,560	1.3326	0.929	0.902	0.935	0.882	0.929	208,018	0.8968	1.47%
2007-05-31	0	1.360	1.350	1.410	1.360	1.440	202,000	281,160	1.3919	0.915	0.909	0.949	0.915	0.969	300,140	0.9368	-1.45%
2007-05-30	0	1.380	1.370	1.420	1.380	1.450	1,127,500	1,579,420	1.4008	0.929	0.922	0.956	0.929	0.976	1,675,285	0.9428	-1.43%
2007-05-29	0	1.400	1.390	1.410	1.380	1.430	300,500	424,010	1.4110	0.942	0.935	0.949	0.929	0.962	446,495	0.9496	-2.78%
2007-05-28	0	1.440	1.410	1.440	1.380	1.500	1,572,250	2,231,703	1.4194	0.969	0.949	0.969	0.929	1.010	2,336,113	0.9553	2.86%
2007-05-25	0	1.400	1.370	1.400	1.330	1.420	68,000	93,200	1.3706	0.942	0.922	0.942	0.895	0.956	101,037	0.9224	1.45%
2007-05-23	0	1.380	1.380	1.420	1.370	1.400	76,500	104,840	1.3705	0.929	0.929	0.956	0.922	0.942	113,667	0.9223	1.47%
2007-05-22	0	1.360	1.350	1.430	1.360	1.420	286,250	395,195	1.3806	0.915	0.909	0.962	0.915	0.956	425,322	0.9292	-4.90%
2007-05-21	0	1.430	1.400	1.430	1.320	1.440	243,500	345,590	1.4193	0.962	0.942	0.962	0.888	0.969	361,802	0.9552	8.33%
2007-05-18	0	1.320	1.320	1.360	1.320	1.370	14,500	19,620	1.3531	0.888	0.888	0.915	0.888	0.922	21,545	0.9107	-6.38%
2007-05-17	0	1.410	1.390	1.410	1.390	1.450	401,250	566,403	1.4116	0.949	0.935	0.949	0.935	0.976	596,194	0.9500	0.71%
2007-05-16	0	1.400	1.400	1.420	1.400	1.420	152,500	213,680	1.4012	0.942	0.942	0.956	0.942	0.956	226,591	0.9430	0.00%
2007-05-15	0	1.400	1.400	1.460	1.380	1.480	519,500	744,635	1.4334	0.942	0.942	0.983	0.929	0.996	771,894	0.9647	-1.41%
2007-05-14	0	1.420	1.390	1.420	1.400	1.490	399,000	575,480	1.4423	0.956	0.935	0.956	0.942	1.003	592,850	0.9707	2.16%
2007-05-11	0	1.390	1.360	1.390	1.280	1.400	454,000	614,243	1.3530	0.935	0.915	0.935	0.861	0.942	674,572	0.9106	6.92%
2007-05-10	0	1.300	1.280	1.310	1.250	1.300	204,000	263,640	1.2924	0.875	0.861	0.882	0.841	0.875	303,111	0.8698	0.00%
2007-05-09	0	1.300	1.290	1.310	1.290	1.300	164,000	212,660	1.2967	0.875	0.868	0.882	0.868	0.875	243,678	0.8727	-1.52%
2007-05-08	0	1.320	1.300	1.330	1.320	1.330	243,250	322,360	1.3252	0.888	0.875	0.895	0.888	0.895	361,431	0.8919	-0.75%
2007-05-07	0	1.330	1.290	1.330	1.250	1.350	999,500	1,322,225	1.3229	0.895	0.868	0.895	0.841	0.909	1,485,098	0.8903	0.76%
2007-05-04	0	1.320	1.280	1.320	1.200	1.330	932,000	1,174,280	1.2600	0.888	0.861	0.888	0.808	0.895	1,384,803	0.8480	0.00%
2007-05-03	0	1.320	1.200	1.320	1.280	1.320	247,500	319,635	1.2915	0.888	0.808	0.888	0.861	0.888	367,746	0.8692	8.20%
2007-05-02	0	1.220	1.220	1.300	1.150	1.200	47,500	54,650	1.1505	0.821	0.821	0.875	0.774	0.808	70,577	0.7743	6.09%
2007-04-30	0	1.150	1.090	1.150	1.150	1.160	142,500	164,115	1.1517	0.774	0.734	0.774	0.774	0.781	211,732	0.7751	-4.17%
2007-04-27	0	1.200	1.190	1.250	1.200	1.200	10,000	12,000	1.2000	0.808	0.801	0.841	0.808	0.808	14,858	0.8076	-1.64%
2007-04-26	0	1.220	1.200	1.240	1.220	1.250	87,750	108,518	1.2367	0.821	0.808	0.835	0.821	0.841	130,383	0.8323	-2.40%
2007-04-25	0	1.250	1.210	1.250	1.320	1.320	30,000	39,600	1.3200	0.841	0.814	0.841	0.888	0.888	44,575	0.8884	-5.30%
2007-04-24	0	1.320	1.210	1.320	1.200	1.320	47,750	58,960	1.2348	0.888	0.814	0.888	0.808	0.888	70,949	0.8310	0.00%
2007-04-23	0	1.320	1.200	1.320	-	-	0	0	-	0.888	0.808	0.888	-	-	0	-	-3.23%
2007-04-20	0	1.380	1.250	1.380	1.250	1.380	6,000	8,020	1.3367	0.918	0.832	0.918	0.832	0.918	9,020	0.8892	6.15%
2007-04-19	0	1.300	1.200	1.350	1.210	1.300	14,000	17,500	1.2500	0.865	0.798	0.898	0.805	0.865	21,046	0.8315	1.56%
2007-04-18	0	1.280	1.280	1.340	1.250	1.290	170,000	216,600	1.2741	0.851	0.851	0.891	0.832	0.858	255,556	0.8476	2.40%
2007-04-17	0	1.250	1.250	1.350	1.250	1.250	16,500	20,600	1.2485	0.832	0.832	0.898	0.832	0.832	24,804	0.8305	0.00%
2007-04-16	0	1.250	1.230	1.250	1.250	1.250	342,250	427,683	1.2496	0.832	0.818	0.832	0.832	0.832	514,494	0.8313	0.00%
2007-04-13	0	1.250	1.250	1.280	1.200	1.250	97,000	119,180	1.2287	0.832	0.832	0.851	0.798	0.832	145,817	0.8173	0.00%
2007-04-12	0	1.250	1.240	1.250	1.250	1.270	330,750	416,535	1.2594	0.832	0.825	0.832	0.832	0.845	497,206	0.8378	-1.57%
2007-04-11	0	1.270	1.270	1.310	1.260	1.310	210,000	271,420	1.2925	0.845	0.845	0.871	0.838	0.871	315,687	0.8598	-4.51%
2007-04-10	0	1.330	1.310	1.330	1.310	1.350	676,000	907,600	1.3426	0.885	0.871	0.885	0.871	0.898	1,016,210	0.8931	0.00%
2007-04-04	0	1.330	1.330	1.400	1.320	1.320	2,000	2,640	1.3200	0.885	0.885	0.931	0.878	0.878	3,007	0.8781	-5.00%
2007-04-03	0	1.400	1.330	1.410	1.390	1.400	244,750	342,543	1.3996	0.931	0.885	0.938	0.925	0.931	367,925	0.9310	-1.41%
2007-04-02	0	1.420	1.340	1.420	1.330	1.440	20,500	27,455	1.3393	0.945	0.891	0.945	0.885	0.958	30,817	0.8909	-0.70%
2007-03-30	0	1.430	1.320	1.430	1.320	1.430	174,000	242,220	1.3921	0.951	0.878	0.951	0.878	0.951	261,569	0.9260	2.14%
2007-03-29	0	1.400	1.320	1.400	1.350	1.400	200,000	277,940	1.3897	0.931	0.878	0.931	0.898	0.931	300,654	0.9245	1.45%
2007-03-28	0	1.380	1.370	1.400	1.370	1.380	50,500	69,460	1.3754	0.918	0.911	0.931	0.911	0.918	75,915	0.9150	-4.17%
2007-03-27	0	1.440	1.390	1.440	1.390	1.450	324,500	465,145	1.4334	0.958	0.925	0.958	0.925	0.965	487,811	0.9535	-0.69%
2007-03-26	0	1.450	1.400	1.460	1.360	1.450	704,250	1,008,935	1.4326	0.965	0.931	0.971	0.905	0.965	1,058,678	0.9530	-3.33%
2007-03-23	0	1.500	1.500	1.510	1.500	1.520	306,250	460,785	1.5046	0.998	0.998	1.004	0.998	1.011	460,376	1.0009	0.00%
2007-03-22	0	1.500	1.480	1.500	1.450	1.560	677,250	1,028,095	1.5180	0.998	0.985	0.998	0.965	1.038	1,018,089	1.0098	1.35%
2007-03-21	0	1.480	1.480	1.500	1.460	1.500	375,750	562,200	1.4962	0.985	0.985	0.998	0.971	0.998	564,854	0.9953	-1.33%
2007-03-20	0	1.500	1.490	1.530	1.480	1.510	364,250	546,623	1.5007	0.998	0.991	1.018	0.985	1.004	547,566	0.9983	0.00%
2007-03-19	0	1.500	1.480	1.510	1.450	1.510	287,500	429,600	1.4943	0.998	0.985	1.004	0.965	1.004	432,190	0.9940	0.00%
2007-03-16	0	1.500	1.470	1.500	1.480	1.510	260,750	392,048	1.5035	0.998	0.978	0.998	0.985	1.004	391,978	1.0002	0.00%
2007-03-15	0	1.500	1.480	1.510	1.470	1.500	675,500	1,011,328	1.4972	0.998	0.985	1.004	0.978	0.998	1,015,459	0.9959	2.74%
2007-03-14	0	1.460	1.460	1.470	1.370	1.450	172,500	243,530	1.4118	0.971	0.971	0.978	0.911	0.965	259,314	0.9391	-2.67%
2007-03-13	0	1.500	1.500	1.510	1.460	1.540	648,000	979,155	1.5110	0.998	0.998	1.004	0.971	1.024	974,119	1.0052	2.04%
2007-03-12	0	1.470	1.470	1.500	1.300	1.530	562,000	832,750	1.4818	0.978	0.978	0.998	0.865	1.018	844,838	0.9857	5.00%
2007-03-09	0	1.400	1.380	1.420	1.370	1.400	272,000	378,480	1.3915	0.931	0.918	0.945	0.911	0.931	408,889	0.9256	1.45%
2007-03-08	0	1.380	1.360	1.380	1.350	1.380	40,000	54,820	1.3705	0.918	0.905	0.918	0.898	0.918	60,131	0.9117	2.22%
2007-03-07	0	1.350	1.330	1.380	1.280	1.500	1,176,000	1,652,813	1.4055	0.898	0.885	0.918	0.851	0.998	1,767,845	0.9349	8.87%
2007-03-06	0	1.240	1.230	1.240	1.110	1.250	210,000	257,720	1.2272	0.825	0.818	0.825	0.738	0.832	315,687	0.8164	6.90%
2007-03-05	0	1.160	1.090	1.160	1.100	1.210	468,750	554,475	1.1829	0.772	0.725	0.772	0.732	0.805	704,658	0.7869	-10.08%
2007-03-02	0	1.290	1.290	1.330	1.290	1.420	1,605,958	2,189,436	1.3633	0.858	0.858	0.885	0.858	0.945	2,414,188	0.9069	-7.86%
2007-03-01	0	1.400	1.400	1.470	1.380	1.570	2,843,750	4,153,950	1.4607	0.931	0.931	0.978	0.918	1.044	4,274,923	0.9717	-4.76%
2007-02-28	0	1.470	1.450	1.470	0.990	1.550	5,120,000	6,836,315	1.3352	0.978	0.965	0.978	0.659	1.031	7,696,741	0.8882	33.64%
2007-02-27	0	1.100	1.100	1.130	1.100	1.170	629,750	714,013	1.1338	0.732	0.732	0.752	0.732	0.778	946,684	0.7542	-5.17%
2007-02-26	0	1.160	1.120	1.170	1.080	1.170	583,750	648,418	1.1108	0.772	0.745	0.778	0.718	0.778	877,534	0.7389	5.45%
2007-02-23	0	1.100	1.070	1.110	1.070	1.110	356,500	390,258	1.0947	0.732	0.712	0.738	0.712	0.738	535,916	0.7282	-0.90%
2007-02-22	0	1.110	1.100	1.120	1.100	1.120	170,250	188,005	1.1043	0.738	0.732	0.745	0.732	0.745	255,932	0.7346	0.00%
2007-02-21	0	1.110	1.080	1.110	1.090	1.110	120,000	132,400	1.1033	0.738	0.718	0.738	0.725	0.738	180,392	0.7340	1.83%
2007-02-16	0	1.090	1.060	1.090	1.060	1.090	160,500	171,195	1.0666	0.725	0.705	0.725	0.705	0.725	241,275	0.7095	0.00%
2007-02-15	0	1.090	1.080	1.090	1.070	1.110	196,500	212,785	1.0829	0.725	0.718	0.725	0.712	0.738	295,393	0.7203	-1.80%
2007-02-14	0	1.110	1.080	1.110	1.070	1.120	542,250	592,880	1.0934	0.738	0.718	0.738	0.712	0.745	815,148	0.7273	-0.89%
2007-02-13	0	1.120	1.080	1.120	1.120	1.210	537,000	616,460	1.1480	0.745	0.718	0.745	0.745	0.805	807,256	0.7636	-5.08%
2007-02-12	0	1.180	1.180	1.200	1.130	1.200	501,000	583,950	1.1656	0.785	0.785	0.798	0.752	0.798	753,138	0.7754	-4.07%
2007-02-09	0	1.230	1.220	1.230	1.090	1.230	2,230,500	2,580,420	1.1569	0.818	0.812	0.818	0.725	0.818	3,353,043	0.7696	12.84%
2007-02-08	0	1.090	1.070	1.090	0.990	1.100	883,750	928,925	1.0511	0.725	0.712	0.725	0.659	0.732	1,328,515	0.6992	0.00%
2007-02-07	0	1.090	1.060	1.100	0.910	1.100	1,796,750	1,785,038	0.9935	0.725	0.705	0.732	0.605	0.732	2,701,000	0.6609	19.78%
2007-02-06	0	0.910	0.880	0.910	0.900	0.910	234,500	211,940	0.9038	0.605	0.585	0.605	0.599	0.605	352,517	0.6012	1.11%
2007-02-05	0	0.900	0.890	0.900	0.870	0.910	330,500	291,925	0.8833	0.599	0.592	0.599	0.579	0.605	496,831	0.5876	3.45%
2007-02-02	0	0.870	0.840	0.870	0.830	0.880	98,250	84,920	0.8643	0.579	0.559	0.579	0.552	0.585	147,696	0.5750	1.16%
2007-02-01	0	0.860	0.850	0.860	0.870	0.870	120,000	104,400	0.8700	0.572	0.565	0.572	0.579	0.579	180,392	0.5787	0.00%
2007-01-31	0	0.860	0.850	0.860	0.850	0.880	190,000	162,980	0.8578	0.572	0.565	0.572	0.565	0.585	285,621	0.5706	0.00%
2007-01-30	0	0.860	0.860	0.870	0.860	0.880	280,000	241,800	0.8636	0.572	0.572	0.579	0.572	0.585	420,916	0.5745	1.18%
2007-01-29	0	0.850	0.840	0.860	0.840	0.860	98,000	83,780	0.8549	0.565	0.559	0.572	0.559	0.572	147,320	0.5687	-1.16%
2007-01-26	0	0.860	0.830	0.860	0.830	0.860	340,250	286,828	0.8430	0.572	0.552	0.572	0.552	0.572	511,488	0.5608	0.00%
2007-01-25	0	0.860	0.850	0.890	-	-	0	0	-	0.572	0.565	0.592	-	-	0	-	0.00%
2007-01-24	0	0.860	0.860	0.900	0.860	0.870	7,000	6,010	0.8586	0.572	0.572	0.599	0.572	0.579	10,523	0.5711	-4.44%
2007-01-23	0	0.900	0.870	0.900	0.870	0.900	74,500	65,595	0.8805	0.599	0.579	0.599	0.579	0.599	111,994	0.5857	1.12%
2007-01-22	0	0.890	0.890	0.900	0.880	0.880	433,000	381,010	0.8799	0.592	0.592	0.599	0.585	0.585	650,916	0.5853	-1.11%
2007-01-19	0	0.900	0.880	0.900	0.880	0.900	60,500	53,705	0.8877	0.599	0.585	0.599	0.585	0.599	90,948	0.5905	0.00%
2007-01-18	0	0.900	0.870	0.900	0.870	0.920	259,000	226,950	0.8763	0.599	0.579	0.599	0.579	0.612	389,347	0.5829	-3.23%
2007-01-17	0	0.930	0.900	0.930	0.900	0.930	237,000	214,100	0.9034	0.619	0.599	0.619	0.599	0.619	356,275	0.6009	0.00%
2007-01-16	0	0.930	0.900	0.930	0.900	0.930	48,250	43,478	0.9011	0.619	0.599	0.619	0.599	0.619	72,533	0.5994	-2.11%
2007-01-15	0	0.950	0.910	0.950	0.900	0.950	70,000	63,720	0.9103	0.632	0.605	0.632	0.599	0.632	105,229	0.6055	2.15%
2007-01-12	0	0.930	0.900	0.940	0.900	0.940	72,500	67,425	0.9300	0.619	0.599	0.625	0.599	0.625	108,987	0.6187	3.33%
2007-01-11	0	0.900	0.880	0.940	0.900	0.900	62,750	56,443	0.8995	0.599	0.585	0.625	0.599	0.599	94,330	0.5984	-2.17%
2007-01-10	0	0.920	0.920	0.930	0.900	0.950	126,000	115,120	0.9137	0.612	0.612	0.619	0.599	0.632	189,412	0.6078	-3.16%
2007-01-09	0	0.950	0.920	0.950	0.900	0.950	45,250	41,360	0.9140	0.632	0.612	0.632	0.599	0.632	68,023	0.6080	5.56%
2007-01-08	0	0.900	0.900	0.920	0.900	0.910	8,000	7,220	0.9025	0.599	0.599	0.612	0.599	0.605	12,026	0.6004	-6.25%
2007-01-05	0	0.960	0.920	0.960	0.880	0.960	138,250	125,008	0.9042	0.639	0.612	0.639	0.585	0.639	207,827	0.6015	6.67%
2007-01-04	0	0.900	0.850	0.900	0.850	0.900	132,500	115,595	0.8724	0.599	0.565	0.599	0.565	0.599	199,183	0.5803	-2.17%
2007-01-03	0	0.920	0.860	0.920	0.840	0.920	42,250	35,720	0.8454	0.612	0.572	0.612	0.559	0.612	63,513	0.5624	2.22%
2007-01-02	0	0.900	0.810	0.900	0.850	0.900	72,000	61,300	0.8514	0.599	0.539	0.599	0.565	0.599	108,235	0.5664	2.27%
2006-12-29	0	0.880	0.870	0.920	0.880	0.880	20,500	18,025	0.8793	0.585	0.579	0.612	0.585	0.585	30,817	0.5849	-2.22%
2006-12-28	0	0.900	0.870	0.920	0.900	0.900	47,250	42,463	0.8987	0.599	0.579	0.612	0.599	0.599	71,029	0.5978	0.00%
2006-12-27	0	0.900	0.880	0.900	0.900	0.900	20,000	18,000	0.9000	0.599	0.585	0.599	0.599	0.599	30,065	0.5987	2.27%
2006-12-22	0	0.880	0.880	0.940	0.880	0.880	6,250	5,493	0.8789	0.585	0.585	0.625	0.585	0.585	9,395	0.5846	-6.38%
2006-12-21	0	0.940	0.880	0.950	0.860	0.940	149,000	136,380	0.9153	0.625	0.585	0.632	0.572	0.625	223,987	0.6089	8.05%
2006-12-20	0	0.870	0.870	0.930	0.820	0.920	233,250	205,990	0.8831	0.579	0.579	0.619	0.545	0.612	350,638	0.5875	-5.43%
2006-12-19	0	0.920	0.900	0.930	0.920	0.940	82,000	75,520	0.9210	0.612	0.599	0.619	0.612	0.625	123,268	0.6126	0.00%
2006-12-18	0	0.920	0.920	0.930	0.900	0.930	172,000	156,560	0.9102	0.612	0.612	0.619	0.599	0.619	258,562	0.6055	-4.17%
2006-12-15	0	0.960	0.930	0.960	0.960	0.960	57,750	55,130	0.9546	0.639	0.619	0.639	0.639	0.639	86,814	0.6350	1.05%
2006-12-14	0	0.950	0.950	0.970	0.930	0.970	149,750	142,143	0.9492	0.632	0.632	0.645	0.619	0.645	225,115	0.6314	5.56%
2006-12-13	0	0.900	0.900	0.950	0.900	0.900	9,500	8,490	0.8937	0.599	0.599	0.632	0.599	0.599	14,281	0.5945	0.00%
2006-12-12	0	0.900	0.900	0.950	0.900	0.950	32,250	30,115	0.9338	0.599	0.599	0.632	0.599	0.632	48,480	0.6212	0.00%
2006-12-11	0	0.900	0.900	0.950	0.890	0.900	50,250	44,955	0.8946	0.599	0.599	0.632	0.592	0.599	75,539	0.5951	-1.10%
2006-12-08	0	0.910	0.890	0.950	-	-	0	0	-	0.605	0.592	0.632	-	-	0	-	0.00%
2006-12-07	0	0.910	0.910	0.950	0.910	0.910	6,000	5,460	0.9100	0.605	0.605	0.632	0.605	0.605	9,020	0.6053	0.00%
2006-12-06	0	0.910	0.910	0.980	0.900	0.900	40,000	36,000	0.9000	0.605	0.605	0.652	0.599	0.599	60,131	0.5987	1.11%
2006-12-05	0	0.900	0.900	0.990	0.900	0.900	48,000	43,200	0.9000	0.599	0.599	0.659	0.599	0.599	72,157	0.5987	-3.23%
2006-12-04	0	0.930	0.930	0.950	0.930	0.950	22,000	20,500	0.9318	0.619	0.619	0.632	0.619	0.632	33,072	0.6199	0.00%
2006-12-01	0	0.930	0.930	0.990	0.930	0.930	2,000	1,860	0.9300	0.619	0.619	0.659	0.619	0.619	3,007	0.6187	0.00%
2006-11-30	0	0.930	0.930	0.990	0.930	0.950	10,500	9,785	0.9319	0.619	0.619	0.659	0.619	0.632	15,784	0.6199	-2.11%
2006-11-29	0	0.950	0.950	1.000	0.930	0.930	10,250	9,523	0.9291	0.632	0.632	0.665	0.619	0.619	15,409	0.6180	-3.06%
2006-11-28	0	0.980	0.930	1.010	0.980	0.980	196,500	192,560	0.9799	0.652	0.619	0.672	0.652	0.652	295,393	0.6519	0.00%
2006-11-27	0	0.980	0.980	1.040	0.980	1.040	27,000	27,020	1.0007	0.652	0.652	0.692	0.652	0.692	40,588	0.6657	-2.00%
2006-11-24	0	1.000	0.990	1.020	1.000	1.000	50,000	50,000	1.0000	0.665	0.659	0.679	0.665	0.665	75,163	0.6652	-1.96%
2006-11-23	0	1.020	0.980	1.020	0.970	1.020	127,750	125,840	0.9850	0.679	0.652	0.679	0.645	0.679	192,043	0.6553	0.00%
2006-11-22	0	1.020	0.990	1.020	0.950	1.020	137,250	134,798	0.9821	0.679	0.659	0.679	0.632	0.679	206,324	0.6533	0.99%
2006-11-21	0	1.010	1.010	1.020	0.980	1.030	145,750	147,113	1.0094	0.672	0.672	0.679	0.652	0.685	219,102	0.6714	0.00%
2006-11-20	0	1.010	1.010	1.020	0.970	1.080	562,000	572,840	1.0193	0.672	0.672	0.679	0.645	0.718	844,838	0.6780	7.45%
2006-11-17	0	0.940	0.930	0.960	-	-	0	0	-	0.625	0.619	0.639	-	-	0	-	0.00%
2006-11-16	0	0.940	0.910	0.950	0.900	0.950	206,500	188,495	0.9128	0.625	0.605	0.632	0.599	0.632	310,425	0.6072	0.00%
2006-11-15	0	0.940	0.880	0.940	0.860	0.940	12,250	11,008	0.8986	0.625	0.585	0.625	0.572	0.625	18,415	0.5978	0.00%
2006-11-14	0	0.940	0.930	0.940	0.900	0.950	53,750	48,883	0.9095	0.625	0.619	0.625	0.599	0.632	80,801	0.6050	2.17%
2006-11-13	0	0.920	0.920	0.940	-	-	0	0	-	0.612	0.612	0.625	-	-	0	-	2.22%
2006-11-10	0	0.900	0.900	0.940	0.900	0.950	41,250	38,088	0.9233	0.599	0.599	0.625	0.599	0.632	62,010	0.6142	-5.26%
2006-11-09	0	0.950	0.900	0.950	-	-	0	0	-	0.632	0.599	0.632	-	-	0	-	0.00%
2006-11-08	0	0.950	0.900	0.950	0.890	0.950	46,000	41,060	0.8926	0.632	0.599	0.632	0.592	0.632	69,150	0.5938	1.06%
2006-11-07	0	0.940	0.940	0.950	0.890	0.950	73,500	66,810	0.9090	0.625	0.625	0.632	0.592	0.632	110,490	0.6047	1.08%
2006-11-06	0	0.930	0.900	0.930	0.900	0.930	12,000	10,980	0.9150	0.619	0.599	0.619	0.599	0.619	18,039	0.6087	-1.06%
2006-11-03	0	0.940	0.880	0.940	0.880	0.940	37,500	33,168	0.8845	0.625	0.585	0.625	0.585	0.625	56,373	0.5884	2.17%
2006-11-02	0	0.920	0.880	0.920	0.870	0.930	82,500	74,435	0.9022	0.612	0.585	0.612	0.579	0.619	124,020	0.6002	4.55%
2006-11-01	0	0.880	0.860	0.880	0.860	0.880	83,250	71,710	0.8614	0.585	0.572	0.585	0.572	0.585	125,147	0.5730	0.00%
2006-10-31	0	0.880	0.880	0.900	0.870	0.870	2,000	1,740	0.8700	0.585	0.585	0.599	0.579	0.579	3,007	0.5787	-5.38%
2006-10-27	0	0.930	0.880	0.930	0.880	0.930	130,750	116,975	0.8946	0.619	0.585	0.619	0.585	0.619	196,553	0.5951	-2.11%
2006-10-26	0	0.950	0.900	0.950	0.890	0.950	37,000	33,490	0.9051	0.632	0.599	0.632	0.592	0.632	55,621	0.6021	0.00%
2006-10-25	0	0.950	0.900	0.950	-	-	1,250	1,100	0.8800	0.632	0.599	0.632	-	-	1,879	0.5854	-1.04%
2006-10-24	0	0.960	0.880	0.960	0.870	0.960	123,000	109,050	0.8866	0.639	0.585	0.639	0.579	0.639	184,902	0.5898	0.00%
2006-10-23	0	0.960	0.900	0.960	-	-	250	213	0.8520	0.639	0.599	0.639	-	-	376	0.5668	0.00%
2006-10-20	0	0.960	0.900	0.960	0.900	0.960	27,000	24,390	0.9033	0.639	0.599	0.639	0.599	0.639	40,588	0.6009	0.00%
2006-10-19	0	0.960	0.910	0.960	0.910	0.960	62,500	56,960	0.9114	0.639	0.605	0.639	0.605	0.639	93,954	0.6063	4.35%
2006-10-18	0	0.920	0.920	0.970	0.910	0.910	12,500	11,355	0.9084	0.612	0.612	0.645	0.605	0.605	18,791	0.6043	-2.13%
2006-10-17	0	0.940	0.940	0.950	0.900	0.940	38,500	35,430	0.9203	0.625	0.625	0.632	0.599	0.625	57,876	0.6122	-1.05%
2006-10-16	0	0.950	0.930	0.960	0.950	0.950	102,000	96,900	0.9500	0.632	0.619	0.639	0.632	0.632	153,334	0.6320	0.00%
2006-10-13	0	0.950	0.910	0.970	0.950	0.970	134,000	128,380	0.9581	0.632	0.605	0.645	0.632	0.645	201,438	0.6373	-1.04%
2006-10-12	0	0.960	0.960	0.970	0.910	0.950	83,000	76,960	0.9272	0.639	0.639	0.645	0.605	0.632	124,771	0.6168	3.23%
2006-10-11	0	0.930	0.930	0.950	0.920	0.920	278,250	255,858	0.9195	0.619	0.619	0.632	0.612	0.612	418,285	0.6117	1.09%
2006-10-10	0	0.920	0.920	0.950	0.910	0.960	139,750	130,003	0.9303	0.612	0.612	0.632	0.605	0.639	210,082	0.6188	-3.16%
2006-10-09	0	0.950	0.910	0.960	0.950	0.950	50,000	47,500	0.9500	0.632	0.605	0.639	0.632	0.632	75,163	0.6320	-2.06%
2006-10-06	0	0.970	0.910	0.970	-	-	0	0	-	0.645	0.605	0.645	-	-	0	-	-1.02%
2006-10-05	0	0.980	0.930	0.980	0.940	0.980	72,750	69,298	0.9525	0.652	0.619	0.652	0.625	0.652	109,363	0.6337	0.00%
2006-10-04	0	0.980	0.980	1.000	-	-	0	0	-	0.652	0.652	0.665	-	-	0	-	0.00%
2006-10-03	0	0.980	0.980	1.010	0.980	1.000	40,000	39,240	0.9810	0.652	0.652	0.672	0.652	0.665	60,131	0.6526	-2.97%
2006-09-29	0	1.010	0.990	1.010	1.000	1.010	34,000	34,040	1.0012	0.672	0.659	0.672	0.665	0.672	51,111	0.6660	0.00%
2006-09-28	0	1.010	0.970	1.010	0.980	1.010	47,500	46,825	0.9858	0.672	0.645	0.672	0.652	0.672	71,405	0.6558	0.00%
2006-09-27	0	1.010	0.990	1.010	0.970	1.010	26,000	25,920	0.9969	0.672	0.659	0.672	0.645	0.672	39,085	0.6632	2.02%
2006-09-26	0	0.990	0.980	0.990	0.990	1.020	57,000	56,480	0.9909	0.659	0.652	0.659	0.659	0.679	85,686	0.6591	-2.94%
2006-09-25	0	1.020	1.000	1.020	1.000	1.020	62,000	62,040	1.0006	0.679	0.665	0.679	0.665	0.679	93,203	0.6656	0.00%
2006-09-22	0	1.020	1.020	1.030	0.990	1.030	224,000	226,300	1.0103	0.679	0.679	0.685	0.659	0.685	336,732	0.6720	0.99%
2006-09-21	0	1.010	0.990	1.010	-	-	0	0	-	0.672	0.659	0.672	-	-	0	-	0.00%
2006-09-20	0	1.010	0.990	1.010	0.990	1.010	104,250	103,700	0.9947	0.672	0.659	0.672	0.659	0.672	156,716	0.6617	0.00%
2006-09-19	0	1.010	0.980	1.010	1.000	1.020	516,000	517,840	1.0036	0.672	0.652	0.672	0.665	0.679	775,687	0.6676	-1.94%
2006-09-18	0	1.030	1.030	1.050	1.000	1.040	316,000	323,020	1.0222	0.685	0.685	0.698	0.665	0.692	475,033	0.6800	-0.96%
2006-09-15	0	1.040	1.020	1.050	1.010	1.050	67,500	70,075	1.0381	0.692	0.679	0.698	0.672	0.698	101,471	0.6906	0.97%
2006-09-14	0	1.030	1.020	1.050	1.010	1.030	93,750	96,418	1.0285	0.685	0.679	0.698	0.672	0.685	140,932	0.6841	0.00%
2006-09-13	0	1.030	1.010	1.040	1.030	1.030	60,000	61,800	1.0300	0.685	0.672	0.692	0.685	0.685	90,196	0.6852	0.98%
2006-09-12	0	1.020	1.020	1.040	1.020	1.030	27,000	27,600	1.0222	0.679	0.679	0.692	0.679	0.685	40,588	0.6800	0.00%
2006-09-11	0	1.020	1.030	1.040	1.020	1.020	2,000	2,040	1.0200	0.679	0.685	0.692	0.679	0.679	3,007	0.6785	0.99%
2006-09-08	0	1.010	1.010	1.050	1.010	1.030	167,500	171,415	1.0234	0.672	0.672	0.698	0.672	0.685	251,798	0.6808	-3.81%
2006-09-07	0	1.050	1.020	1.050	1.040	1.050	121,000	126,580	1.0461	0.698	0.679	0.698	0.692	0.698	181,896	0.6959	0.96%
2006-09-06	0	1.040	1.020	1.050	1.040	1.040	26,000	27,040	1.0400	0.692	0.679	0.698	0.692	0.692	39,085	0.6918	-0.95%
2006-09-05	0	1.050	1.020	1.050	1.030	1.050	184,000	190,560	1.0357	0.698	0.679	0.698	0.685	0.698	276,602	0.6889	0.00%
2006-09-04	0	1.050	1.020	1.050	1.020	1.050	391,500	407,880	1.0418	0.698	0.679	0.698	0.679	0.698	588,530	0.6930	-1.87%
2006-09-01	0	1.070	1.030	1.090	1.070	1.070	30,000	32,100	1.0700	0.712	0.685	0.725	0.712	0.712	45,098	0.7118	0.94%
2006-08-31	0	1.060	1.040	1.070	1.040	1.060	214,000	226,680	1.0593	0.705	0.692	0.712	0.692	0.705	321,700	0.7046	-0.93%
2006-08-30	0	1.070	1.070	1.090	1.060	1.060	32,750	34,670	1.0586	0.712	0.712	0.725	0.705	0.705	49,232	0.7042	0.94%
2006-08-29	0	1.060	1.050	1.100	1.020	1.060	174,500	183,570	1.0520	0.705	0.698	0.732	0.679	0.705	262,321	0.6998	0.95%
2006-08-28	0	1.050	1.040	1.080	1.030	1.050	294,000	306,640	1.0430	0.698	0.692	0.718	0.685	0.698	441,961	0.6938	3.96%
2006-08-25	0	1.010	1.010	1.040	1.010	1.060	221,000	226,570	1.0252	0.672	0.672	0.692	0.672	0.705	332,223	0.6820	-3.81%
2006-08-24	0	1.050	1.010	1.060	1.000	1.100	710,000	736,140	1.0368	0.698	0.672	0.705	0.665	0.732	1,067,322	0.6897	0.00%
2006-08-23	0	1.050	1.030	1.100	1.030	1.090	227,500	242,550	1.0662	0.698	0.685	0.732	0.685	0.725	341,994	0.7092	-4.55%
2006-08-22	0	1.100	1.040	1.100	1.040	1.100	61,500	65,190	1.0600	0.732	0.692	0.732	0.692	0.732	92,451	0.7051	0.00%
2006-08-21	0	1.100	1.050	1.120	1.090	1.100	64,000	69,980	1.0934	0.732	0.698	0.745	0.725	0.732	96,209	0.7274	0.00%
2006-08-18	0	1.100	1.020	1.100	-	-	0	0	-	0.732	0.679	0.732	-	-	0	-	-1.79%
2006-08-17	0	1.120	1.040	1.120	1.050	1.120	65,250	69,343	1.0627	0.745	0.692	0.745	0.698	0.745	98,088	0.7069	0.00%
2006-08-16	0	1.120	1.070	1.120	1.090	1.140	324,250	362,328	1.1174	0.745	0.712	0.745	0.725	0.758	487,435	0.7433	-0.88%
2006-08-15	0	1.130	1.070	1.130	1.070	1.140	347,750	383,923	1.1040	0.752	0.712	0.752	0.712	0.758	522,762	0.7344	4.63%
2006-08-14	0	1.080	1.010	1.080	-	-	0	0	-	0.718	0.672	0.718	-	-	0	-	-1.82%
2006-08-11	0	1.100	1.020	1.100	1.020	1.100	16,000	16,480	1.0300	0.732	0.679	0.732	0.679	0.732	24,052	0.6852	0.92%
2006-08-10	0	1.090	1.020	1.090	-	-	0	0	-	0.725	0.679	0.725	-	-	0	-	-0.91%
2006-08-09	0	1.100	1.020	1.100	1.020	1.100	106,000	110,240	1.0400	0.732	0.679	0.732	0.679	0.732	159,347	0.6918	6.80%
2006-08-08	0	1.030	1.030	1.050	1.020	1.020	11,250	11,425	1.0156	0.685	0.685	0.698	0.679	0.679	16,912	0.6756	0.00%
2006-08-07	0	1.030	1.030	1.050	-	-	0	0	-	0.685	0.685	0.698	-	-	0	-	0.00%
2006-08-04	0	1.030	1.020	1.050	-	-	0	0	-	0.685	0.679	0.698	-	-	0	-	0.00%
2006-08-03	0	1.030	1.020	1.050	-	-	0	0	-	0.685	0.679	0.698	-	-	0	-	0.00%
2006-08-02	0	1.030	1.030	1.050	1.030	1.030	53,000	54,560	1.0294	0.685	0.685	0.698	0.685	0.685	79,673	0.6848	-4.63%
2006-08-01	0	1.080	1.030	1.100	-	-	0	0	-	0.718	0.685	0.732	-	-	0	-	0.00%
2006-07-31	0	1.080	1.030	1.080	1.020	1.080	94,500	96,930	1.0257	0.718	0.685	0.718	0.679	0.718	142,059	0.6823	4.85%
2006-07-28	0	1.030	1.040	1.060	1.020	1.050	91,250	94,445	1.0350	0.685	0.692	0.705	0.679	0.698	137,173	0.6885	-5.50%
2006-07-27	0	1.090	1.040	1.090	1.040	1.090	22,000	23,080	1.0491	0.725	0.692	0.725	0.692	0.725	33,072	0.6979	-0.91%
2006-07-26	0	1.100	1.040	1.100	1.050	1.100	34,000	36,400	1.0706	0.732	0.692	0.732	0.698	0.732	51,111	0.7122	2.80%
2006-07-25	0	1.070	1.070	1.100	1.020	1.050	74,000	76,560	1.0346	0.712	0.712	0.732	0.679	0.698	111,242	0.6882	-2.73%
2006-07-24	0	1.100	1.020	1.100	-	-	0	0	-	0.732	0.679	0.732	-	-	0	-	0.00%
2006-07-21	0	1.100	1.030	1.120	-	-	1,250	1,275	1.0200	0.732	0.685	0.745	-	-	1,879	0.6785	0.00%
2006-07-20	0	1.100	1.080	1.100	1.050	1.100	144,250	152,970	1.0605	0.732	0.718	0.732	0.698	0.732	216,847	0.7054	6.80%
2006-07-19	0	1.030	1.030	1.060	1.010	1.040	26,750	27,175	1.0159	0.685	0.685	0.705	0.672	0.692	40,212	0.6758	-3.74%
2006-07-18	0	1.070	1.020	1.080	-	-	0	0	-	0.712	0.679	0.718	-	-	0	-	0.00%
2006-07-17	0	1.070	1.020	1.070	1.080	1.080	10,000	10,800	1.0800	0.712	0.679	0.712	0.718	0.718	15,033	0.7184	0.00%
2006-07-14	0	1.070	1.030	1.070	-	-	0	0	-	0.712	0.685	0.712	-	-	0	-	-0.93%
2006-07-13	0	1.080	1.050	1.090	1.040	1.100	272,000	292,000	1.0735	0.718	0.698	0.725	0.692	0.732	408,889	0.7141	0.00%
2006-07-12	0	1.080	1.080	1.100	1.050	1.080	54,500	57,750	1.0596	0.718	0.718	0.732	0.698	0.718	81,928	0.7049	-4.42%
2006-07-11	0	1.130	1.070	1.130	1.030	1.130	33,250	35,360	1.0635	0.752	0.712	0.752	0.685	0.752	49,984	0.7074	7.62%
2006-07-10	0	1.050	1.040	1.050	1.050	1.050	20,000	21,000	1.0500	0.698	0.692	0.698	0.698	0.698	30,065	0.6985	0.00%
2006-07-07	0	1.050	1.050	1.110	1.050	1.130	185,750	204,800	1.1026	0.698	0.698	0.738	0.698	0.752	279,232	0.7334	-6.25%
2006-07-06	0	1.120	1.050	1.120	1.030	1.120	92,000	101,500	1.1033	0.745	0.698	0.745	0.685	0.745	138,301	0.7339	6.67%
2006-07-05	0	1.050	1.040	1.050	-	-	0	0	-	0.698	0.692	0.698	-	-	0	-	0.00%
2006-07-04	0	1.050	1.040	1.140	1.050	1.050	14,000	14,700	1.0500	0.698	0.692	0.758	0.698	0.698	21,046	0.6985	0.00%
2006-07-03	0	1.050	1.050	1.100	1.050	1.070	150,000	158,400	1.0560	0.698	0.698	0.732	0.698	0.712	225,490	0.7025	-4.55%
2006-06-30	0	1.100	1.080	1.140	1.080	1.100	43,250	47,473	1.0976	0.732	0.718	0.758	0.718	0.732	65,016	0.7302	0.00%
2006-06-29	0	1.100	1.100	1.180	1.100	1.120	460,000	508,280	1.1050	0.732	0.732	0.785	0.732	0.745	691,504	0.7350	2.80%
2006-06-28	0	1.070	1.050	1.090	-	-	0	0	-	0.712	0.698	0.725	-	-	0	-	0.00%
2006-06-27	0	1.070	1.050	1.110	1.070	1.120	202,000	221,240	1.0952	0.712	0.698	0.738	0.712	0.745	303,660	0.7286	-1.83%
2006-06-26	0	1.090	1.040	1.090	1.000	1.090	301,000	323,110	1.0735	0.725	0.692	0.725	0.665	0.725	452,484	0.7141	5.83%
2006-06-23	0	1.030	1.030	1.100	1.030	1.030	40,000	41,200	1.0300	0.685	0.685	0.732	0.685	0.685	60,131	0.6852	-2.83%
2006-06-22	0	1.060	1.060	1.090	1.060	1.100	280,000	302,280	1.0796	0.705	0.705	0.725	0.705	0.732	420,916	0.7181	-2.75%
2006-06-21	0	1.090	1.070	1.090	1.070	1.100	306,000	331,420	1.0831	0.725	0.712	0.725	0.712	0.732	460,001	0.7205	1.87%
2006-06-20	0	1.070	1.070	1.090	1.070	1.100	54,000	58,660	1.0863	0.712	0.712	0.725	0.712	0.732	81,177	0.7226	7.00%
2006-06-19	0	1.000	1.000	1.110	1.000	1.050	14,000	14,500	1.0357	0.665	0.665	0.738	0.665	0.698	21,046	0.6890	-4.76%
2006-06-16	0	1.050	1.050	1.100	0.980	1.050	220,000	221,620	1.0074	0.698	0.698	0.732	0.652	0.698	330,719	0.6701	6.06%
2006-06-15	0	0.990	0.980	0.990	0.990	1.000	200,000	199,020	0.9951	0.659	0.652	0.659	0.659	0.665	300,654	0.6620	-1.00%
2006-06-14	0	1.000	0.990	1.000	0.990	1.000	180,000	179,880	0.9993	0.665	0.659	0.665	0.659	0.665	270,589	0.6648	-6.54%
2006-06-13	0	1.070	1.050	1.070	1.050	1.080	156,000	166,420	1.0668	0.712	0.698	0.712	0.698	0.718	234,510	0.7096	-2.73%
2006-06-12	0	1.100	1.070	1.100	1.100	1.100	122,000	134,200	1.1000	0.732	0.712	0.732	0.732	0.732	183,399	0.7317	0.00%
2006-06-09	0	1.100	1.090	1.100	1.080	1.100	202,000	221,180	1.0950	0.732	0.725	0.732	0.718	0.732	303,660	0.7284	0.92%
2006-06-08	0	1.090	1.080	1.100	1.070	1.100	600,000	657,680	1.0961	0.725	0.718	0.732	0.712	0.732	901,962	0.7292	-0.91%
2006-06-07	0	1.100	1.090	1.110	1.100	1.120	273,750	303,590	1.1090	0.732	0.725	0.738	0.732	0.745	411,520	0.7377	-1.79%
2006-06-06	0	1.120	1.110	1.140	1.120	1.140	380,000	426,960	1.1236	0.745	0.738	0.758	0.745	0.758	571,243	0.7474	-0.88%
2006-06-05	0	1.130	1.120	1.140	1.110	1.140	384,750	432,343	1.1237	0.752	0.745	0.758	0.738	0.758	578,383	0.7475	-5.83%
2006-06-02	0	1.200	1.110	1.200	1.110	1.250	305,000	348,320	1.1420	0.798	0.738	0.798	0.738	0.832	458,497	0.7597	2.56%
2006-06-01	0	1.170	1.100	1.170	1.170	1.170	32,000	37,440	1.1700	0.778	0.732	0.778	0.778	0.778	48,105	0.7783	0.00%
2006-05-30	0	1.170	1.130	1.180	1.060	1.180	202,000	235,560	1.1661	0.778	0.752	0.785	0.705	0.785	303,660	0.7757	2.63%
2006-05-29	0	1.140	1.140	1.200	-	-	0	0	-	0.758	0.758	0.798	-	-	0	-	0.00%
2006-05-26	0	1.140	1.130	1.180	1.130	1.300	412,750	469,930	1.1385	0.758	0.752	0.785	0.752	0.865	620,475	0.7574	-0.87%
2006-05-25	0	1.150	1.110	1.200	1.150	1.220	192,500	225,760	1.1728	0.765	0.738	0.798	0.765	0.812	289,379	0.7802	-5.74%
2006-05-24	0	1.220	1.220	1.240	1.220	1.250	173,000	212,520	1.2284	0.812	0.812	0.825	0.812	0.832	260,066	0.8172	-2.40%
2006-05-23	0	1.250	1.250	1.280	1.230	1.250	139,000	172,610	1.2418	0.832	0.832	0.851	0.818	0.832	208,954	0.8261	-3.85%
2006-05-22	0	1.300	1.250	1.300	1.290	1.300	93,000	120,570	1.2965	0.865	0.832	0.865	0.858	0.865	139,804	0.8624	0.78%
2006-05-19	0	1.290	1.290	1.350	1.290	1.300	142,000	184,380	1.2985	0.858	0.858	0.898	0.858	0.865	213,464	0.8638	-0.77%
2006-05-18	0	1.300	1.320	1.340	1.290	1.400	205,250	267,875	1.3051	0.865	0.878	0.891	0.858	0.931	308,546	0.8682	-7.14%
2006-05-17	0	1.400	1.380	1.400	1.360	1.400	64,500	88,580	1.3733	0.931	0.918	0.931	0.905	0.931	96,961	0.9136	2.94%
2006-05-16	0	1.360	1.360	1.400	1.360	1.360	35,000	47,560	1.3589	0.905	0.905	0.931	0.905	0.905	52,614	0.9039	-2.86%
2006-05-15	0	1.400	1.380	1.420	1.360	1.400	46,250	64,093	1.3858	0.931	0.918	0.945	0.905	0.931	69,526	0.9219	-0.71%
2006-05-12	0	1.430	1.390	1.430	-	-	0	0	-	0.938	0.912	0.938	-	-	0	-	-0.69%
2006-05-11	0	1.440	1.430	1.500	1.400	1.440	19,000	26,810	1.4111	0.945	0.938	0.984	0.918	0.945	28,967	0.9255	-0.69%
2006-05-10	0	1.450	1.450	1.460	1.450	1.480	190,000	275,800	1.4516	0.951	0.951	0.958	0.951	0.971	289,673	0.9521	-2.03%
2006-05-09	0	1.480	1.450	1.480	1.480	1.490	97,250	144,380	1.4846	0.971	0.951	0.971	0.971	0.977	148,267	0.9738	-1.99%
2006-05-08	0	1.510	1.480	1.510	1.490	1.520	79,484	119,762	1.5067	0.990	0.971	0.990	0.977	0.997	121,181	0.9883	-0.66%
2006-05-04	0	1.520	1.490	1.520	1.430	1.520	217,000	314,760	1.4505	0.997	0.977	0.997	0.938	0.997	330,837	0.9514	4.11%
2006-05-03	0	1.460	1.460	1.480	1.460	1.480	12,500	18,430	1.4744	0.958	0.958	0.971	0.958	0.971	19,057	0.9671	-1.35%
2006-05-02	0	1.480	1.460	1.480	1.400	1.510	159,000	233,920	1.4712	0.971	0.958	0.971	0.918	0.990	242,410	0.9650	8.82%
2006-04-28	0	1.360	1.360	1.380	1.360	1.400	22,250	30,403	1.3664	0.892	0.892	0.905	0.892	0.918	33,922	0.8963	-2.16%
2006-04-27	0	1.390	1.380	1.440	1.380	1.430	200,750	281,225	1.4009	0.912	0.905	0.945	0.905	0.938	306,062	0.9188	-0.71%
2006-04-26	0	1.400	1.390	1.400	1.390	1.410	100,000	140,200	1.4020	0.918	0.912	0.918	0.912	0.925	152,459	0.9196	1.45%
2006-04-25	0	1.380	1.380	1.410	1.370	1.460	333,250	471,803	1.4158	0.905	0.905	0.925	0.899	0.958	508,071	0.9286	-8.00%
2006-04-24	0	1.500	1.480	1.500	1.480	1.590	650,000	1,016,040	1.5631	0.984	0.971	0.984	0.971	1.043	990,985	1.0253	-3.85%
2006-04-21	0	1.560	1.540	1.580	1.540	1.600	396,500	623,730	1.5731	1.023	1.010	1.036	1.010	1.049	604,501	1.0318	-1.27%
2006-04-20	0	1.580	1.520	1.580	1.570	1.700	502,000	792,180	1.5780	1.036	0.997	1.036	1.030	1.115	765,346	1.0351	-3.07%
2006-04-19	0	1.630	1.630	1.650	1.630	1.700	1,392,000	2,310,735	1.6600	1.069	1.069	1.082	1.069	1.115	2,122,233	1.0888	-2.40%
2006-04-18	0	1.670	1.640	1.670	1.580	1.700	2,367,250	3,881,068	1.6395	1.095	1.076	1.095	1.036	1.115	3,609,092	1.0754	6.37%
2006-04-13	0	1.570	1.570	1.590	1.490	1.620	2,341,000	3,705,963	1.5831	1.030	1.030	1.043	0.977	1.063	3,569,072	1.0384	3.97%
2006-04-12	0	1.510	1.510	1.570	1.400	1.600	3,894,500	5,857,855	1.5041	0.990	0.990	1.030	0.918	1.049	5,937,526	0.9866	11.03%
2006-04-11	0	1.360	1.350	1.360	1.350	1.490	1,276,000	1,755,540	1.3758	0.892	0.885	0.892	0.885	0.977	1,945,380	0.9024	0.00%
2006-04-10	0	1.360	1.340	1.360	1.330	1.360	290,250	389,870	1.3432	0.892	0.879	0.892	0.872	0.892	442,513	0.8810	0.00%
2006-04-07	0	1.360	1.360	1.380	1.360	1.380	52,000	71,240	1.3700	0.892	0.892	0.905	0.892	0.905	79,279	0.8986	-1.45%
2006-04-06	0	1.380	1.350	1.390	1.320	1.380	64,000	86,755	1.3555	0.905	0.885	0.912	0.866	0.905	97,574	0.8891	-0.72%
2006-04-04	0	1.390	1.330	1.390	1.320	1.390	29,250	38,680	1.3224	0.912	0.872	0.912	0.866	0.912	44,594	0.8674	-0.71%
2006-04-03	0	1.400	1.330	1.400	1.320	1.400	8,000	10,880	1.3600	0.918	0.872	0.918	0.866	0.918	12,197	0.8920	5.26%
2006-03-31	0	1.330	1.330	1.350	1.330	1.350	112,500	151,610	1.3476	0.872	0.872	0.885	0.872	0.885	171,517	0.8839	-5.00%
2006-03-30	0	1.400	1.340	1.400	1.310	1.400	538,750	723,935	1.3437	0.918	0.879	0.918	0.859	0.918	821,374	0.8814	6.06%
2006-03-29	0	1.320	1.300	1.320	1.300	1.320	103,750	135,585	1.3068	0.866	0.853	0.866	0.853	0.866	158,176	0.8572	-2.22%
2006-03-28	0	1.350	1.330	1.350	1.340	1.360	152,000	205,100	1.3493	0.885	0.872	0.885	0.879	0.892	231,738	0.8851	3.05%
2006-03-27	0	1.310	1.310	1.330	1.300	1.300	30,000	39,000	1.3000	0.859	0.859	0.872	0.853	0.853	45,738	0.8527	-2.96%
2006-03-24	0	1.350	1.300	1.350	1.300	1.350	84,500	111,220	1.3162	0.885	0.853	0.885	0.853	0.885	128,828	0.8633	0.00%
2006-03-23	0	1.350	1.330	1.350	1.300	1.350	196,000	259,060	1.3217	0.885	0.872	0.885	0.853	0.885	298,820	0.8669	1.50%
2006-03-22	0	1.330	1.330	1.350	1.330	1.330	28,000	37,240	1.3300	0.872	0.872	0.885	0.872	0.872	42,689	0.8724	2.31%
2006-03-21	0	1.300	1.300	1.330	1.300	1.320	52,250	67,955	1.3006	0.853	0.853	0.872	0.853	0.866	79,660	0.8531	-1.52%
2006-03-20	0	1.320	1.290	1.320	1.320	1.320	18,000	23,760	1.3200	0.866	0.846	0.866	0.866	0.866	27,443	0.8658	-2.22%
2006-03-17	0	1.350	1.280	1.350	1.300	1.350	125,250	163,475	1.3052	0.885	0.840	0.885	0.853	0.885	190,955	0.8561	2.27%
2006-03-16	0	1.320	1.300	1.390	1.320	1.330	82,000	108,480	1.3229	0.866	0.853	0.912	0.866	0.872	125,017	0.8677	-3.65%
2006-03-15	0	1.370	1.370	1.390	1.330	1.340	34,000	45,320	1.3329	0.899	0.899	0.912	0.872	0.879	51,836	0.8743	2.24%
2006-03-14	0	1.340	1.340	1.390	1.320	1.320	4,000	5,180	1.2950	0.879	0.879	0.912	0.866	0.866	6,098	0.8494	-2.90%
2006-03-13	0	1.380	1.330	1.400	1.380	1.380	2,500	3,410	1.3640	0.905	0.872	0.918	0.905	0.905	3,811	0.8947	2.99%
2006-03-10	0	1.340	1.330	1.400	1.340	1.400	80,000	109,200	1.3650	0.879	0.872	0.918	0.879	0.918	121,967	0.8953	-2.90%
2006-03-09	0	1.380	1.330	1.400	1.340	1.380	222,000	298,520	1.3447	0.905	0.872	0.918	0.879	0.905	338,460	0.8820	0.73%
2006-03-08	0	1.370	1.370	1.400	1.360	1.380	111,750	152,828	1.3676	0.899	0.899	0.918	0.892	0.905	170,373	0.8970	-2.84%
2006-03-07	0	1.410	1.380	1.410	-	-	0	0	-	0.925	0.905	0.925	-	-	0	-	-0.70%
2006-03-06	0	1.420	1.370	1.420	1.340	1.430	230,500	326,495	1.4165	0.931	0.899	0.931	0.879	0.938	351,419	0.9291	-0.70%
2006-03-03	0	1.430	1.380	1.430	-	-	1,250	1,675	1.3400	0.938	0.905	0.938	-	-	1,906	0.8789	-0.69%
2006-03-02	0	1.440	1.380	1.440	1.400	1.440	12,750	17,900	1.4039	0.945	0.905	0.945	0.918	0.945	19,439	0.9209	0.00%
2006-03-01	0	1.440	1.400	1.440	1.370	1.440	28,500	39,168	1.3743	0.945	0.918	0.945	0.899	0.945	43,451	0.9014	1.41%
2006-02-28	0	1.420	1.420	1.440	1.420	1.420	5,000	7,030	1.4060	0.931	0.931	0.945	0.931	0.931	7,623	0.9222	-2.07%
2006-02-27	0	1.450	1.410	1.450	1.400	1.450	393,750	559,520	1.4210	0.951	0.925	0.951	0.918	0.951	600,308	0.9321	-2.03%
2006-02-24	0	1.480	1.420	1.480	1.430	1.550	287,250	419,233	1.4595	0.971	0.931	0.971	0.938	1.017	437,939	0.9573	2.07%
2006-02-23	0	1.450	1.430	1.450	1.410	1.450	210,250	297,105	1.4131	0.951	0.938	0.951	0.925	0.951	320,546	0.9269	-1.36%
2006-02-22	0	1.470	1.410	1.470	1.420	1.470	52,000	74,920	1.4408	0.964	0.925	0.964	0.931	0.964	79,279	0.9450	2.80%
2006-02-21	0	1.430	1.430	1.440	1.400	1.430	26,500	37,265	1.4062	0.938	0.938	0.945	0.918	0.938	40,402	0.9224	-1.38%
2006-02-20	0	1.450	1.400	1.460	1.450	1.450	2,000	2,900	1.4500	0.951	0.918	0.958	0.951	0.951	3,049	0.9511	-0.68%
2006-02-17	0	1.460	1.410	1.460	1.410	1.480	103,750	152,015	1.4652	0.958	0.925	0.958	0.925	0.971	158,176	0.9610	-1.35%
2006-02-16	0	1.480	1.410	1.480	1.410	1.480	23,000	32,600	1.4174	0.971	0.925	0.971	0.925	0.971	35,066	0.9297	4.23%
2006-02-15	0	1.420	1.420	1.480	1.420	1.420	5,000	6,993	1.3986	0.931	0.931	0.971	0.931	0.931	7,623	0.9174	-4.05%
2006-02-14	0	1.480	1.420	1.480	1.440	1.480	144,500	208,760	1.4447	0.971	0.931	0.971	0.945	0.971	220,304	0.9476	0.00%
2006-02-13	0	1.480	1.460	1.490	1.480	1.520	90,000	133,940	1.4882	0.971	0.958	0.977	0.971	0.997	137,213	0.9761	-1.33%
2006-02-10	0	1.500	1.500	1.530	1.500	1.530	56,750	85,305	1.5032	0.984	0.984	1.004	0.984	1.004	86,521	0.9859	1.35%
2006-02-09	0	1.480	1.480	1.520	1.470	1.520	185,250	273,878	1.4784	0.971	0.971	0.997	0.964	0.997	282,431	0.9697	-1.33%
2006-02-08	0	1.500	1.500	1.550	1.480	1.500	80,500	119,850	1.4888	0.984	0.984	1.017	0.971	0.984	122,730	0.9765	-5.06%
2006-02-07	0	1.580	1.470	1.580	1.530	1.620	79,750	123,633	1.5503	1.036	0.964	1.036	1.004	1.063	121,586	1.0168	5.33%
2006-02-06	0	1.500	1.460	1.510	1.440	1.530	192,250	282,575	1.4698	0.984	0.958	0.990	0.945	1.004	293,103	0.9641	7.14%
2006-02-03	0	1.400	1.400	1.450	1.400	1.400	20,000	28,000	1.4000	0.918	0.918	0.951	0.918	0.918	30,492	0.9183	-2.78%
2006-02-02	0	1.440	1.410	1.460	1.430	1.460	10,000	14,380	1.4380	0.945	0.925	0.958	0.938	0.958	15,246	0.9432	0.70%
2006-02-01	0	1.430	1.410	1.430	-	-	2,000	2,820	1.4100	0.938	0.925	0.938	-	-	3,049	0.9248	0.00%
2006-01-27	0	1.430	1.410	1.430	1.400	1.430	113,500	159,090	1.4017	0.938	0.925	0.938	0.918	0.938	173,041	0.9194	-1.38%
2006-01-26	0	1.450	1.400	1.450	1.420	1.450	8,500	12,130	1.4271	0.951	0.918	0.951	0.931	0.951	12,959	0.9360	3.57%
2006-01-25	0	1.400	1.390	1.430	1.370	1.400	65,000	89,610	1.3786	0.918	0.912	0.938	0.899	0.918	99,099	0.9043	-4.76%
2006-01-24	0	1.470	1.370	1.470	-	-	0	0	-	0.964	0.899	0.964	-	-	0	-	0.00%
2006-01-23	0	1.470	1.370	1.470	1.370	1.480	10,000	14,540	1.4540	0.964	0.899	0.964	0.899	0.971	15,246	0.9537	-0.68%
2006-01-20	0	1.480	1.410	1.480	1.380	1.490	25,000	36,870	1.4748	0.971	0.925	0.971	0.905	0.977	38,115	0.9673	-1.33%
2006-01-19	0	1.500	1.440	1.500	1.390	1.500	355,250	497,100	1.3993	0.984	0.945	0.984	0.912	0.984	541,612	0.9178	7.14%
2006-01-18	0	1.400	1.390	1.400	-	-	0	0	-	0.918	0.912	0.918	-	-	0	-	0.00%
2006-01-17	0	1.400	1.390	1.400	1.400	1.400	120,000	168,000	1.4000	0.918	0.912	0.918	0.918	0.918	182,951	0.9183	-6.67%
2006-01-16	0	1.500	1.400	1.680	1.400	1.500	56,500	81,880	1.4492	0.984	0.918	1.102	0.918	0.984	86,139	0.9506	8.70%
2006-01-13	0	1.380	1.360	1.450	1.350	1.380	130,500	177,140	1.3574	0.905	0.892	0.951	0.885	0.905	198,959	0.8903	0.00%
2006-01-12	0	1.380	1.370	1.380	1.390	1.390	55,250	76,508	1.3848	0.905	0.899	0.905	0.912	0.912	84,234	0.9083	-0.72%
2006-01-11	0	1.390	1.390	1.400	1.380	1.430	70,750	98,395	1.3907	0.912	0.912	0.918	0.905	0.938	107,865	0.9122	-2.11%
2006-01-10	0	1.420	1.400	1.430	1.400	1.450	81,000	115,080	1.4207	0.931	0.918	0.938	0.918	0.951	123,492	0.9319	-2.07%
2006-01-09	0	1.450	1.420	1.450	1.360	1.450	135,250	188,010	1.3901	0.951	0.931	0.951	0.892	0.951	206,201	0.9118	5.07%
2006-01-06	0	1.380	1.340	1.380	1.320	1.380	87,000	114,810	1.3197	0.905	0.879	0.905	0.866	0.905	132,640	0.8656	0.00%
2006-01-05	0	1.380	1.310	1.380	1.390	1.390	2,000	2,780	1.3900	0.905	0.859	0.905	0.912	0.912	3,049	0.9117	2.22%
2006-01-04	0	1.350	1.310	1.350	-	-	0	0	-	0.885	0.859	0.885	-	-	0	-	-3.57%
2006-01-03	0	1.400	1.290	1.400	1.290	1.400	11,750	15,308	1.3028	0.918	0.846	0.918	0.846	0.918	17,914	0.8545	8.53%
2005-12-30	0	1.290	1.290	-	1.290	1.290	58,500	75,445	1.2897	0.846	0.846	-	0.846	0.846	89,189	0.8459	-0.77%
2005-12-29	0	1.300	1.300	1.350	1.300	1.350	100,500	130,765	1.3011	0.853	0.853	0.885	0.853	0.885	153,222	0.8534	0.00%
2005-12-28	0	1.300	1.300	1.390	-	-	0	0	-	0.853	0.853	0.912	-	-	0	-	0.00%
2005-12-23	0	1.300	1.300	1.390	1.300	1.310	113,750	148,280	1.3036	0.853	0.853	0.912	0.853	0.859	173,422	0.8550	-0.76%
2005-12-22	0	1.310	1.310	1.390	-	-	0	0	-	0.859	0.859	0.912	-	-	0	-	0.77%
2005-12-21	0	1.300	1.300	1.370	1.300	1.300	100,000	130,000	1.3000	0.853	0.853	0.899	0.853	0.853	152,459	0.8527	0.00%
2005-12-20	0	1.300	1.290	1.350	1.300	1.310	56,000	72,860	1.3011	0.853	0.846	0.885	0.853	0.859	85,377	0.8534	-5.11%
2005-12-19	0	1.370	1.300	1.370	1.300	1.370	92,500	122,220	1.3213	0.899	0.853	0.899	0.853	0.899	141,025	0.8667	0.00%
2005-12-16	0	1.370	1.300	1.370	1.380	1.400	60,000	83,400	1.3900	0.899	0.853	0.899	0.905	0.918	91,476	0.9117	1.48%
2005-12-15	0	1.350	1.270	1.350	1.270	1.350	38,250	49,625	1.2974	0.885	0.833	0.885	0.833	0.885	58,316	0.8510	6.30%
2005-12-14	0	1.270	1.270	1.380	1.270	1.270	25,000	31,710	1.2684	0.833	0.833	0.905	0.833	0.833	38,115	0.8320	-2.31%
2005-12-13	0	1.300	1.300	1.380	1.300	1.300	2,250	2,915	1.2956	0.853	0.853	0.905	0.853	0.853	3,430	0.8498	-4.41%
2005-12-12	0	1.360	1.290	1.430	1.360	1.360	3,250	4,370	1.3446	0.892	0.846	0.938	0.892	0.892	4,955	0.8820	-2.86%
2005-12-09	0	1.400	1.400	1.500	1.300	1.400	48,000	66,800	1.3917	0.918	0.918	0.984	0.853	0.918	73,180	0.9128	6.06%
2005-12-08	0	1.320	1.320	1.350	1.300	1.300	11,250	14,575	1.2956	0.866	0.866	0.885	0.853	0.853	17,152	0.8498	-1.49%
2005-12-07	0	1.340	1.320	1.340	1.360	1.360	20,000	27,200	1.3600	0.879	0.866	0.879	0.892	0.892	30,492	0.8920	0.00%
2005-12-06	0	1.340	1.300	1.340	-	-	0	0	-	0.879	0.853	0.879	-	-	0	-	-0.74%
2005-12-05	0	1.350	1.340	1.490	1.340	1.490	24,250	33,315	1.3738	0.885	0.879	0.977	0.879	0.977	36,971	0.9011	-1.46%
2005-12-02	0	1.370	1.370	1.420	1.320	1.420	179,250	241,768	1.3488	0.899	0.899	0.931	0.866	0.931	273,283	0.8847	0.00%
2005-12-01	0	1.370	1.350	1.380	1.350	1.370	19,250	26,075	1.3545	0.899	0.885	0.905	0.885	0.899	29,348	0.8885	1.48%
2005-11-30	0	1.350	1.330	1.360	-	-	0	0	-	0.885	0.872	0.892	-	-	0	-	0.00%
2005-11-29	0	1.350	1.320	1.360	1.350	1.350	8,000	10,800	1.3500	0.885	0.866	0.892	0.885	0.885	12,197	0.8855	-3.57%
2005-11-28	0	1.400	1.330	1.480	1.320	1.400	64,500	86,370	1.3391	0.918	0.872	0.971	0.866	0.918	98,336	0.8783	5.26%
2005-11-25	0	1.330	1.280	1.330	1.300	1.330	131,250	172,423	1.3137	0.872	0.840	0.872	0.853	0.872	200,103	0.8617	0.00%
2005-11-24	0	1.330	1.320	1.350	-	-	1,000	1,280	1.2800	0.872	0.866	0.885	-	-	1,525	0.8396	0.00%
2005-11-23	0	1.330	1.310	1.350	-	-	1,250	1,600	1.2800	0.872	0.859	0.885	-	-	1,906	0.8396	0.00%
2005-11-22	0	1.330	1.300	1.380	1.330	1.330	3,250	4,273	1.3148	0.872	0.853	0.905	0.872	0.872	4,955	0.8624	-2.21%
2005-11-21	0	1.360	1.330	1.360	-	-	0	0	-	0.892	0.872	0.892	-	-	0	-	0.00%
2005-11-18	0	1.360	1.360	1.400	1.330	1.420	62,000	83,440	1.3458	0.892	0.892	0.918	0.872	0.931	94,525	0.8827	-4.23%
2005-11-17	0	1.420	1.300	1.420	1.290	1.420	158,500	219,845	1.3870	0.931	0.853	0.931	0.846	0.931	241,648	0.9098	4.41%
2005-11-16	0	1.360	1.360	1.430	1.360	1.370	37,500	51,120	1.3632	0.892	0.892	0.938	0.892	0.899	57,172	0.8941	-2.16%
2005-11-15	0	1.390	1.360	1.460	-	-	500	695	1.3900	0.912	0.892	0.958	-	-	762	0.9117	0.00%
2005-11-14	0	1.390	1.390	1.450	1.390	1.390	20,000	27,800	1.3900	0.912	0.912	0.951	0.912	0.912	30,492	0.9117	-2.80%
2005-11-11	0	1.430	1.390	1.430	1.460	1.480	124,000	181,080	1.4603	0.938	0.912	0.938	0.958	0.971	189,049	0.9578	0.00%
2005-11-10	0	1.430	1.390	1.430	1.460	1.460	2,000	2,920	1.4600	0.938	0.912	0.938	0.958	0.958	3,049	0.9576	2.14%
2005-11-09	0	1.400	1.400	1.450	1.400	1.460	104,000	146,240	1.4062	0.918	0.918	0.951	0.918	0.958	158,558	0.9223	-3.45%
2005-11-08	0	1.450	1.400	1.460	-	-	0	0	-	0.951	0.918	0.958	-	-	0	-	0.00%
2005-11-07	0	1.450	1.410	1.450	1.400	1.460	204,000	288,620	1.4148	0.951	0.925	0.951	0.918	0.958	311,017	0.9280	-0.68%
2005-11-04	0	1.460	1.380	1.460	-	-	0	0	-	0.958	0.905	0.958	-	-	0	-	0.00%
2005-11-03	0	1.460	1.400	1.460	-	-	0	0	-	0.958	0.918	0.958	-	-	0	-	0.00%
2005-11-02	0	1.460	1.410	1.460	-	-	0	0	-	0.958	0.925	0.958	-	-	0	-	0.00%
2005-11-01	0	1.460	1.430	1.480	1.400	1.500	58,000	84,560	1.4579	0.958	0.938	0.971	0.918	0.984	88,426	0.9563	-2.67%
2005-10-31	0	1.500	1.450	1.500	1.400	1.500	194,250	282,838	1.4561	0.984	0.951	0.984	0.918	0.984	296,152	0.9550	7.14%
2005-10-28	0	1.400	1.340	1.400	1.380	1.410	14,000	19,580	1.3986	0.918	0.879	0.918	0.905	0.925	21,344	0.9173	-0.71%
2005-10-27	0	1.410	1.380	1.500	-	-	0	0	-	0.925	0.905	0.984	-	-	0	-	0.00%
2005-10-26	0	1.410	1.410	1.460	1.400	1.470	247,000	349,695	1.4158	0.925	0.925	0.958	0.918	0.964	376,574	0.9286	-2.76%
2005-10-25	0	1.450	1.420	1.480	1.420	1.450	76,000	108,050	1.4217	0.951	0.931	0.971	0.931	0.951	115,869	0.9325	-0.68%
2005-10-24	0	1.460	1.430	1.460	-	-	0	0	-	0.958	0.938	0.958	-	-	0	-	-1.35%
2005-10-21	0	1.480	1.410	1.480	-	-	0	0	-	0.971	0.925	0.971	-	-	0	-	-1.33%
2005-10-20	0	1.500	1.450	1.500	-	-	0	0	-	0.984	0.951	0.984	-	-	0	-	-1.32%
2005-10-19	0	1.520	1.440	1.520	1.440	1.560	130,750	201,315	1.5397	0.997	0.945	0.997	0.945	1.023	199,340	1.0099	2.70%
2005-10-18	0	1.480	1.420	1.480	-	-	0	0	-	0.971	0.931	0.971	-	-	0	-	-1.33%
2005-10-17	0	1.500	1.470	1.500	1.400	1.500	387,250	557,915	1.4407	0.984	0.964	0.984	0.918	0.984	590,399	0.9450	8.70%
2005-10-14	0	1.380	1.380	1.460	1.380	1.460	42,500	61,030	1.4360	0.905	0.905	0.958	0.905	0.958	64,795	0.9419	-1.43%
2005-10-13	0	1.400	1.400	1.490	1.400	1.400	20,000	28,000	1.4000	0.918	0.918	0.977	0.918	0.918	30,492	0.9183	-6.67%
2005-10-12	0	1.500	1.390	1.500	1.450	1.500	90,000	134,500	1.4944	0.984	0.912	0.984	0.951	0.984	137,213	0.9802	7.14%
2005-10-10	0	1.400	1.400	1.500	1.400	1.450	56,250	81,240	1.4443	0.918	0.918	0.984	0.918	0.951	85,758	0.9473	-7.28%
2005-10-07	0	1.510	1.480	1.510	1.500	1.520	26,000	39,280	1.5108	0.990	0.971	0.990	0.984	0.997	39,639	0.9909	-0.66%
2005-10-06	0	1.520	1.460	1.520	1.520	1.540	60,000	91,800	1.5300	0.997	0.958	0.997	0.997	1.010	91,476	1.0035	1.33%
2005-10-05	0	1.500	1.500	1.520	1.500	1.510	264,000	397,500	1.5057	0.984	0.984	0.997	0.984	0.990	402,492	0.9876	0.00%
2005-10-04	0	1.500	1.500	1.520	1.500	1.500	84,250	126,290	1.4990	0.984	0.984	0.997	0.984	0.984	128,447	0.9832	-2.60%
2005-10-03	0	1.540	1.530	1.540	1.500	1.550	138,750	210,048	1.5139	1.010	1.004	1.010	0.984	1.017	211,537	0.9930	1.99%
2005-09-30	0	1.510	1.510	1.550	1.500	1.580	236,000	356,860	1.5121	0.990	0.990	1.017	0.984	1.036	359,804	0.9918	0.67%
2005-09-29	0	1.500	1.500	1.520	1.470	1.500	66,000	98,820	1.4973	0.984	0.984	0.997	0.964	0.984	100,623	0.9821	0.00%
2005-09-28	0	1.500	1.500	1.530	1.500	1.510	210,000	315,780	1.5037	0.984	0.984	1.004	0.984	0.990	320,164	0.9863	-3.23%
2005-09-27	0	1.550	1.530	1.570	1.550	1.630	106,250	165,540	1.5580	1.017	1.004	1.030	1.017	1.069	161,988	1.0219	-1.27%
2005-09-26	0	1.570	1.550	1.570	1.530	1.600	339,000	527,110	1.5549	1.030	1.017	1.030	1.004	1.049	516,837	1.0199	0.64%
2005-09-23	0	1.560	1.540	1.560	1.540	1.580	90,000	139,520	1.5502	1.023	1.010	1.023	1.010	1.036	137,213	1.0168	0.00%
2005-09-22	0	1.560	1.560	1.600	1.510	1.600	172,750	269,643	1.5609	1.023	1.023	1.049	0.990	1.049	263,373	1.0238	3.31%
2005-09-21	0	1.510	1.500	1.560	1.470	1.560	108,750	165,150	1.5186	0.990	0.984	1.023	0.964	1.023	165,799	0.9961	-3.21%
2005-09-20	0	1.560	1.500	1.560	1.450	1.560	266,250	398,285	1.4959	1.023	0.984	1.023	0.951	1.023	405,923	0.9812	2.63%
2005-09-16	0	1.520	1.520	1.540	1.520	1.600	677,250	1,059,590	1.5645	0.997	0.997	1.010	0.997	1.049	1,032,530	1.0262	-5.00%
2005-09-15	0	1.600	1.590	1.620	1.520	1.630	617,750	972,203	1.5738	1.049	1.043	1.063	0.997	1.069	941,817	1.0323	1.91%
2005-09-14	0	1.570	1.570	1.580	1.460	1.600	534,500	818,740	1.5318	1.030	1.030	1.036	0.958	1.049	814,895	1.0047	3.97%
2005-09-13	0	1.510	1.510	1.540	1.510	1.570	594,000	911,090	1.5338	0.990	0.990	1.010	0.990	1.030	905,608	1.0061	-6.79%
2005-09-12	0	1.620	1.580	1.630	1.450	1.680	1,390,500	2,186,753	1.5726	1.063	1.036	1.069	0.951	1.102	2,119,946	1.0315	14.08%
2005-09-09	0	1.420	1.410	1.420	1.300	1.430	262,250	365,130	1.3923	0.931	0.925	0.931	0.853	0.938	399,824	0.9132	3.65%
2005-09-08	0	1.370	1.360	1.370	1.300	1.370	538,500	727,460	1.3509	0.899	0.892	0.899	0.853	0.899	820,993	0.8861	3.79%
2005-09-07	0	1.320	1.300	1.340	1.220	1.350	758,500	991,945	1.3078	0.866	0.853	0.879	0.800	0.885	1,156,404	0.8578	9.09%
2005-09-06	0	1.210	1.160	1.210	1.140	1.210	36,750	42,348	1.1523	0.794	0.761	0.794	0.748	0.794	56,029	0.7558	4.31%
2005-09-05	0	1.160	1.110	1.190	1.100	1.160	41,250	47,245	1.1453	0.761	0.728	0.781	0.722	0.761	62,889	0.7512	5.45%
2005-09-02	0	1.100	1.100	1.140	1.100	1.140	92,000	102,725	1.1166	0.722	0.722	0.748	0.722	0.748	140,263	0.7324	-3.51%
2005-09-01	0	1.140	1.110	1.140	1.100	1.140	336,000	369,980	1.1011	0.748	0.728	0.748	0.722	0.748	512,263	0.7222	2.70%
2005-08-31	0	1.110	1.100	1.140	1.100	1.110	533,000	586,470	1.1003	0.728	0.722	0.748	0.722	0.728	812,608	0.7217	-1.77%
2005-08-30	0	1.130	1.100	1.140	1.120	1.130	4,000	4,500	1.1250	0.741	0.722	0.748	0.735	0.741	6,098	0.7379	2.73%
2005-08-29	0	1.100	1.090	1.120	1.090	1.120	72,500	79,225	1.0928	0.722	0.715	0.735	0.715	0.735	110,533	0.7168	3.77%
2005-08-26	0	1.060	1.010	1.120	-	-	0	0	-	0.695	0.662	0.735	-	-	0	-	0.00%
2005-08-25	0	1.060	1.060	1.100	1.060	1.070	32,000	33,960	1.0613	0.695	0.695	0.722	0.695	0.702	48,787	0.6961	0.95%
2005-08-24	0	1.050	1.040	1.120	1.050	1.050	10,500	11,005	1.0481	0.689	0.682	0.735	0.689	0.689	16,008	0.6875	-6.25%
2005-08-23	0	1.120	1.060	1.120	1.120	1.120	6,000	6,720	1.1200	0.735	0.695	0.735	0.735	0.735	9,148	0.7346	0.00%
2005-08-22	0	1.120	1.060	1.140	1.060	1.150	50,500	57,340	1.1354	0.735	0.695	0.748	0.695	0.754	76,992	0.7448	-2.61%
2005-08-19	0	1.150	1.110	1.150	1.100	1.150	16,250	18,363	1.1300	0.754	0.728	0.754	0.722	0.754	24,775	0.7412	4.55%
2005-08-18	0	1.100	1.100	1.140	1.050	1.100	13,000	13,880	1.0677	0.722	0.722	0.748	0.689	0.722	19,820	0.7003	0.00%
2005-08-17	0	1.100	1.100	1.170	1.070	1.200	440,000	499,220	1.1346	0.722	0.722	0.767	0.702	0.787	670,821	0.7442	-12.70%
2005-08-16	0	1.260	1.260	1.280	1.220	1.250	232,000	284,955	1.2283	0.826	0.826	0.840	0.800	0.820	353,706	0.8056	0.00%
2005-08-15	0	1.260	1.250	1.270	1.190	1.260	16,000	19,700	1.2313	0.826	0.820	0.833	0.781	0.826	24,393	0.8076	1.61%
2005-08-12	0	1.240	1.240	1.280	1.210	1.220	13,500	16,405	1.2152	0.813	0.813	0.840	0.794	0.800	20,582	0.7971	-3.12%
2005-08-11	0	1.280	1.230	1.280	1.220	1.280	63,750	78,265	1.2277	0.840	0.807	0.840	0.800	0.840	97,193	0.8053	-1.54%
2005-08-10	0	1.300	1.270	1.300	-	-	250	303	1.2120	0.853	0.833	0.853	-	-	381	0.7950	-1.52%
2005-08-09	0	1.320	1.260	1.320	1.270	1.320	61,500	78,545	1.2772	0.866	0.826	0.866	0.833	0.866	93,762	0.8377	-1.49%
2005-08-08	0	1.340	1.260	1.340	1.260	1.340	47,000	59,260	1.2609	0.879	0.826	0.879	0.826	0.879	71,656	0.8270	0.75%
2005-08-05	0	1.330	1.280	1.350	1.330	1.330	4,750	6,250	1.3158	0.872	0.840	0.885	0.872	0.872	7,242	0.8630	-1.48%
2005-08-04	0	1.350	1.330	1.350	1.220	1.350	46,250	60,218	1.3020	0.885	0.872	0.885	0.800	0.885	70,512	0.8540	3.85%
2005-08-03	0	1.300	1.270	1.300	1.270	1.310	113,500	145,995	1.2863	0.853	0.833	0.853	0.833	0.859	173,041	0.8437	0.00%
2005-08-02	0	1.300	1.270	1.300	1.200	1.300	33,000	40,100	1.2152	0.853	0.833	0.853	0.787	0.853	50,312	0.7970	4.00%
2005-08-01	0	1.250	1.250	1.290	-	-	3,750	4,425	1.1800	0.820	0.820	0.846	-	-	5,717	0.7740	2.46%
2005-07-29	0	1.220	1.210	1.250	1.200	1.250	92,250	111,533	1.2090	0.800	0.794	0.820	0.787	0.820	140,644	0.7930	-2.40%
2005-07-28	0	1.250	1.250	1.280	1.240	1.250	12,500	15,545	1.2436	0.820	0.820	0.840	0.813	0.820	19,057	0.8157	-3.85%
2005-07-27	0	1.300	1.280	1.340	1.260	1.390	20,250	25,765	1.2723	0.853	0.840	0.879	0.826	0.912	30,873	0.8345	-4.41%
2005-07-26	0	1.360	1.330	1.360	1.270	1.370	223,500	290,648	1.3004	0.892	0.872	0.892	0.833	0.899	340,746	0.8530	2.26%
2005-07-25	0	1.330	1.250	1.330	1.300	1.350	71,250	94,575	1.3274	0.872	0.820	0.872	0.853	0.885	108,627	0.8706	2.31%
2005-07-22	0	1.300	1.230	1.300	1.250	1.300	84,000	106,460	1.2674	0.853	0.807	0.853	0.820	0.853	128,066	0.8313	-0.76%
2005-07-21	0	1.310	1.300	1.350	1.310	1.400	99,500	134,100	1.3477	0.859	0.853	0.885	0.859	0.918	151,697	0.8840	-0.76%
2005-07-20	0	1.320	1.250	1.320	1.230	1.330	31,500	39,105	1.2414	0.866	0.820	0.866	0.807	0.872	48,025	0.8143	5.60%
2005-07-19	0	1.250	1.250	1.330	1.210	1.300	136,000	167,725	1.2333	0.820	0.820	0.872	0.794	0.853	207,345	0.8089	-3.85%
2005-07-18	0	1.300	1.200	1.300	-	-	1,250	1,475	1.1800	0.853	0.787	0.853	-	-	1,906	0.7740	-7.14%
2005-07-15	0	1.400	1.240	1.400	1.400	1.400	3,250	4,500	1.3846	0.918	0.813	0.918	0.918	0.918	4,955	0.9082	0.00%
2005-07-14	0	1.400	1.290	1.400	1.410	1.470	15,000	21,265	1.4177	0.918	0.846	0.918	0.925	0.964	22,869	0.9299	-0.71%
2005-07-13	0	1.410	1.210	1.410	-	-	0	0	-	0.925	0.794	0.925	-	-	0	-	0.00%
2005-07-12	0	1.410	1.210	1.400	1.200	1.410	9,250	12,280	1.3276	0.925	0.794	0.918	0.787	0.925	14,102	0.8708	1.44%
2005-07-11	0	1.390	1.200	1.390	1.180	1.390	180,750	216,660	1.1987	0.912	0.787	0.912	0.774	0.912	275,570	0.7862	15.83%
2005-07-08	0	1.200	1.200	1.350	1.200	1.350	158,000	204,980	1.2973	0.787	0.787	0.885	0.787	0.885	240,886	0.8509	-7.69%
2005-07-07	0	1.300	1.300	1.450	1.300	1.340	41,250	54,295	1.3162	0.853	0.853	0.951	0.853	0.879	62,889	0.8633	-10.34%
2005-07-06	0	1.450	1.320	1.450	1.310	1.450	37,500	51,055	1.3615	0.951	0.866	0.951	0.859	0.951	57,172	0.8930	1.40%
2005-07-05	0	1.430	1.300	1.430	-	-	0	0	-	0.938	0.853	0.938	-	-	0	-	-1.38%
2005-07-04	0	1.450	-	1.450	-	-	1,250	1,663	1.3304	0.951	-	0.951	-	-	1,906	0.8726	0.00%
2005-06-30	0	1.450	1.380	1.450	-	-	0	0	-	0.951	0.905	0.951	-	-	0	-	-2.03%
2005-06-29	0	1.480	1.450	1.530	1.400	1.580	1,537,000	2,262,760	1.4722	0.971	0.951	1.004	0.918	1.036	2,343,299	0.9656	2.78%
2005-06-28	0	1.440	1.370	1.450	1.290	1.450	173,500	239,825	1.3823	0.945	0.899	0.951	0.846	0.951	264,517	0.9067	3.60%
2005-06-27	0	1.390	1.350	1.390	1.320	1.400	10,000	13,420	1.3420	0.912	0.885	0.912	0.866	0.918	15,246	0.8802	5.30%
2005-06-24	0	1.320	1.300	1.400	1.320	1.350	83,000	110,980	1.3371	0.866	0.853	0.918	0.866	0.885	126,541	0.8770	-5.71%
2005-06-23	0	1.400	-	1.400	-	-	0	0	-	0.918	-	0.918	-	-	0	-	-2.10%
2005-06-22	0	1.430	1.300	1.430	1.290	1.440	47,000	62,520	1.3302	0.938	0.853	0.938	0.846	0.945	71,656	0.8725	0.00%
2005-06-21	0	1.430	1.400	1.430	1.330	1.440	66,000	91,598	1.3878	0.938	0.918	0.938	0.872	0.945	100,623	0.9103	5.15%
2005-06-20	0	1.360	1.360	1.380	1.360	1.360	22,000	29,850	1.3568	0.892	0.892	0.905	0.892	0.892	33,541	0.8900	-1.45%
2005-06-17	0	1.380	1.310	1.380	1.380	1.400	337,500	465,795	1.3801	0.905	0.859	0.905	0.905	0.918	514,550	0.9052	0.00%
2005-06-16	0	1.380	1.280	1.380	1.380	1.380	6,500	8,935	1.3746	0.905	0.840	0.905	0.905	0.905	9,910	0.9016	0.00%
2005-06-15	0	1.380	1.270	1.380	-	-	500	623	1.2460	0.905	0.833	0.905	-	-	762	0.8173	-0.72%
2005-06-14	0	1.390	1.350	1.390	-	-	2,500	3,400	1.3600	0.912	0.885	0.912	-	-	3,811	0.8920	-0.71%
2005-06-13	0	1.400	1.350	1.400	1.400	1.400	91,000	127,155	1.3973	0.918	0.885	0.918	0.918	0.918	138,738	0.9165	-1.41%
2005-06-10	0	1.420	1.370	1.420	1.300	1.420	12,750	17,050	1.3373	0.931	0.899	0.931	0.853	0.931	19,439	0.8771	1.43%
2005-06-09	0	1.400	1.400	1.460	1.300	1.300	7,000	8,935	1.2764	0.918	0.918	0.958	0.853	0.853	10,672	0.8372	0.00%
2005-06-08	0	1.400	1.350	1.450	1.350	1.400	57,750	80,640	1.3964	0.918	0.885	0.951	0.885	0.918	88,045	0.9159	-3.45%
2005-06-07	0	1.450	1.290	1.450	1.270	1.450	75,750	100,890	1.3319	0.951	0.846	0.951	0.833	0.951	115,488	0.8736	11.54%
2005-06-06	0	1.300	1.300	1.380	1.300	1.300	15,499	19,889	1.2832	0.853	0.853	0.905	0.853	0.853	23,630	0.8417	-5.80%
2005-06-03	0	1.380	1.350	1.450	1.380	1.380	7,250	9,918	1.3680	0.905	0.885	0.951	0.905	0.905	11,053	0.8973	0.00%
2005-06-02	0	1.380	1.380	1.500	1.360	1.400	24,500	33,770	1.3784	0.905	0.905	0.984	0.892	0.918	37,353	0.9041	-1.43%
2005-06-01	0	1.400	1.370	1.450	-	-	0	0	-	0.918	0.899	0.951	-	-	0	-	0.00%
2005-05-31	0	1.400	1.330	1.500	1.300	1.430	89,000	122,575	1.3772	0.918	0.872	0.984	0.853	0.938	135,689	0.9034	-2.10%
2005-05-30	0	1.430	1.430	1.500	1.430	1.430	6,250	8,938	1.4301	0.938	0.938	0.984	0.938	0.938	9,529	0.9380	-4.03%
2005-05-27	0	1.490	-	1.590	1.490	1.490	10,000	14,900	1.4900	0.977	-	1.043	0.977	0.977	15,246	0.9773	-0.67%
2005-05-26	0	1.500	1.500	1.580	1.500	1.500	16,500	24,735	1.4991	0.984	0.984	1.036	0.984	0.984	25,156	0.9833	2.04%
2005-05-25	0	1.470	1.470	1.550	1.470	1.550	16,250	24,688	1.5193	0.964	0.964	1.017	0.964	1.017	24,775	0.9965	-8.12%
2005-05-24	0	1.600	1.590	1.600	1.570	1.600	33,250	52,938	1.5921	1.049	1.043	1.049	1.030	1.049	50,693	1.0443	1.91%
2005-05-23	0	1.570	1.500	1.570	1.460	1.610	77,000	121,793	1.5817	1.030	0.984	1.030	0.958	1.056	117,394	1.0375	-1.87%
2005-05-20	0	1.600	1.600	1.650	1.600	1.600	16,318	26,030	1.5952	1.049	1.049	1.082	1.049	1.049	24,878	1.0463	-4.76%
2005-05-19	0	1.680	1.600	1.680	1.680	1.700	11,250	18,925	1.6822	1.102	1.049	1.102	1.102	1.115	17,152	1.1034	0.00%
2005-05-18	0	1.680	1.580	1.750	-	-	0	0	-	1.102	1.036	1.148	-	-	0	-	0.00%
2005-05-17	0	0.210	0.210	0.219	0.205	0.219	3,832,000	813,038	0.2122	1.102	1.102	1.149	1.076	1.149	730,280	1.1133	-4.55%
2005-05-13	0	0.220	0.218	0.220	0.220	0.220	386,000	84,890	0.2199	1.154	1.144	1.154	1.154	1.154	73,562	1.1540	-2.22%
2005-05-12	0	0.225	0.219	0.225	0.216	0.228	2,980,000	666,370	0.2236	1.181	1.149	1.181	1.133	1.196	567,911	1.1734	4.17%
2005-05-11	0	0.216	0.215	0.220	0.216	0.220	674,000	147,968	0.2195	1.133	1.128	1.154	1.133	1.154	128,447	1.1520	-1.82%
2005-05-10	0	0.220	0.220	0.225	0.220	0.225	590,000	130,300	0.2208	1.154	1.154	1.181	1.154	1.181	112,439	1.1589	2.33%
2005-05-09	0	0.215	0.215	0.220	0.215	0.225	2,308,000	516,910	0.2240	1.128	1.128	1.154	1.128	1.181	439,845	1.1752	-2.27%
2005-05-06	0	0.220	0.215	0.223	0.220	0.225	576,000	126,960	0.2204	1.154	1.128	1.170	1.154	1.181	109,771	1.1566	-2.22%
2005-05-05	0	0.225	0.225	0.228	0.210	0.225	1,732,400	376,526	0.2173	1.181	1.181	1.196	1.102	1.181	330,151	1.1405	0.00%
2005-05-04	0	0.225	0.225	0.230	0.225	0.230	300,800	67,968	0.2260	1.181	1.181	1.207	1.181	1.207	57,325	1.1857	-2.17%
2005-05-03	0	0.230	0.230	0.237	0.230	0.230	62,000	14,250	0.2298	1.207	1.207	1.244	1.207	1.207	11,816	1.2060	0.00%
2005-04-29	0	0.230	0.230	0.234	0.230	0.230	90,000	20,700	0.2300	1.207	1.207	1.228	1.207	1.207	17,152	1.2069	1.32%
2005-04-28	0	0.227	0.227	0.233	0.227	0.232	220,000	50,940	0.2315	1.191	1.191	1.223	1.191	1.217	41,926	1.2150	-1.30%
2005-04-27	0	0.230	0.228	0.235	0.229	0.231	1,712,000	393,740	0.2300	1.207	1.196	1.233	1.202	1.212	326,263	1.2068	0.00%
2005-04-26	0	0.230	0.230	0.239	0.230	0.238	80,000	18,480	0.2310	1.207	1.207	1.254	1.207	1.249	15,246	1.2121	-3.77%
2005-04-25	0	0.239	0.230	0.240	0.228	0.239	1,110,000	259,380	0.2337	1.254	1.207	1.259	1.196	1.254	211,537	1.2262	-0.42%
2005-04-22	0	0.240	0.240	0.246	0.240	0.248	2,900,000	712,800	0.2458	1.259	1.259	1.291	1.259	1.301	552,665	1.2898	-1.64%
2005-04-21	0	0.244	0.240	0.244	0.235	0.244	7,780,000	1,851,160	0.2379	1.280	1.259	1.280	1.233	1.280	1,482,666	1.2485	3.39%
2005-04-20	0	0.236	0.236	0.237	0.235	0.237	2,982,000	702,886	0.2357	1.238	1.238	1.244	1.233	1.244	568,292	1.2368	1.72%
2005-04-19	0	0.232	0.232	0.239	0.230	0.246	1,100,000	267,530	0.2432	1.217	1.217	1.254	1.207	1.291	209,631	1.2762	2.20%
2005-04-18	0	0.227	0.227	0.239	0.226	0.231	1,026,000	234,620	0.2287	1.191	1.191	1.254	1.186	1.212	195,529	1.1999	-1.30%
2005-04-15	0	0.230	0.230	0.238	0.230	0.242	2,050,000	483,890	0.2360	1.207	1.207	1.249	1.207	1.270	390,677	1.2386	-4.17%
2005-04-14	0	0.240	0.238	0.243	0.236	0.240	577,000	138,012	0.2392	1.259	1.249	1.275	1.238	1.259	109,961	1.2551	-2.44%
2005-04-13	0	0.246	0.240	0.247	0.236	0.249	2,060,000	496,860	0.2412	1.291	1.259	1.296	1.238	1.307	392,583	1.2656	1.65%
2005-04-12	0	0.242	0.242	0.246	0.241	0.255	4,850,000	1,213,200	0.2501	1.270	1.270	1.291	1.265	1.338	924,284	1.3126	-2.02%
2005-04-11	0	0.247	0.247	0.250	0.246	0.250	1,570,000	391,080	0.2491	1.296	1.296	1.312	1.291	1.312	299,201	1.3071	-3.14%
2005-04-08	0	0.255	0.250	0.255	0.246	0.255	7,630,000	1,906,300	0.2498	1.338	1.312	1.338	1.291	1.338	1,454,080	1.3110	2.00%
2005-04-07	0	0.250	0.247	0.255	0.245	0.250	2,906,000	718,396	0.2472	1.312	1.296	1.338	1.286	1.312	553,808	1.2972	0.81%
2005-04-06	0	0.248	0.248	0.250	0.242	0.250	8,112,000	2,024,170	0.2495	1.301	1.301	1.312	1.270	1.312	1,545,937	1.3093	0.00%
2005-04-04	0	0.248	0.243	0.248	0.236	0.248	4,162,000	1,003,740	0.2412	1.301	1.275	1.301	1.238	1.301	793,169	1.2655	2.90%
2005-04-01	0	0.241	0.241	0.247	0.238	0.244	1,690,000	404,960	0.2396	1.265	1.265	1.296	1.249	1.280	322,070	1.2574	-1.23%
2005-03-31	0	0.244	0.242	0.246	0.242	0.246	550,000	134,550	0.2446	1.280	1.270	1.291	1.270	1.291	104,816	1.2837	0.00%
2005-03-30	0	0.244	0.243	0.247	0.243	0.260	1,580,000	390,640	0.2472	1.280	1.275	1.296	1.275	1.364	301,107	1.2973	-2.40%
2005-03-29	0	0.250	0.243	0.250	0.245	0.265	6,810,000	1,741,710	0.2558	1.312	1.275	1.312	1.286	1.391	1,297,810	1.3420	0.81%
2005-03-24	0	0.248	0.243	0.248	0.241	0.249	2,048,000	496,944	0.2426	1.301	1.275	1.301	1.265	1.307	390,296	1.2732	2.06%
2005-03-23	0	0.243	0.243	0.248	0.236	0.248	5,470,000	1,316,500	0.2407	1.275	1.275	1.301	1.238	1.301	1,042,440	1.2629	-0.41%
2005-03-22	0	0.244	0.243	0.245	0.239	0.275	15,896,000	4,008,540	0.2522	1.280	1.275	1.286	1.254	1.443	3,029,366	1.3232	-9.63%
2005-03-21	0	0.270	0.265	0.270	0.249	0.275	22,400,000	5,799,870	0.2589	1.417	1.391	1.417	1.307	1.443	4,268,860	1.3586	9.76%
2005-03-18	0	0.246	0.245	0.249	0.238	0.250	6,004,000	1,467,798	0.2445	1.291	1.286	1.307	1.249	1.312	1,144,207	1.2828	-1.60%
2005-03-17	0	0.250	0.250	0.255	0.249	0.255	4,180,000	1,051,850	0.2516	1.312	1.312	1.338	1.307	1.338	796,600	1.3204	0.40%
2005-03-16	0	0.249	0.249	0.250	0.245	0.250	5,226,000	1,296,970	0.2482	1.307	1.307	1.312	1.286	1.312	995,940	1.3023	-4.23%
2005-03-15	0	0.260	0.250	0.260	0.245	0.275	18,900,000	4,886,820	0.2586	1.364	1.312	1.364	1.286	1.443	3,601,850	1.3568	-8.77%
2005-03-14	0	0.285	0.280	0.285	0.270	0.290	15,582,000	4,357,920	0.2797	1.495	1.469	1.495	1.417	1.522	2,969,525	1.4675	3.64%
2005-03-11	0	0.275	0.270	0.275	0.270	0.285	13,320,000	3,650,050	0.2740	1.443	1.417	1.443	1.417	1.495	2,538,447	1.4379	1.85%
2005-03-10	0	0.270	0.265	0.270	0.244	0.270	9,170,000	2,341,750	0.2554	1.417	1.391	1.417	1.280	1.417	1,747,564	1.3400	10.20%
2005-03-09	0	0.245	0.240	0.245	0.232	0.245	4,230,000	1,005,690	0.2378	1.286	1.259	1.286	1.217	1.286	806,128	1.2476	1.66%
2005-03-08	0	0.241	0.241	0.247	0.240	0.250	1,610,000	393,460	0.2444	1.265	1.265	1.296	1.259	1.312	306,824	1.2824	0.42%
2005-03-07	0	0.240	0.236	0.240	0.236	0.240	100,000	23,640	0.2364	1.259	1.238	1.259	1.238	1.259	19,057	1.2405	3.45%
2005-03-04	0	0.232	0.232	0.238	0.232	0.238	800,000	188,800	0.2360	1.217	1.217	1.249	1.217	1.249	152,459	1.2384	-3.33%
2005-03-03	0	0.240	0.240	0.246	0.232	0.240	220,000	52,080	0.2367	1.259	1.259	1.291	1.217	1.259	41,926	1.2422	-0.83%
2005-03-02	0	0.242	0.235	0.243	0.234	0.245	1,450,000	347,080	0.2394	1.270	1.233	1.275	1.228	1.286	276,332	1.2560	-5.10%
2005-03-01	0	0.255	0.245	0.255	0.245	0.260	3,270,000	815,280	0.2493	1.338	1.286	1.338	1.286	1.364	623,177	1.3083	-5.56%
2005-02-28	0	0.270	0.255	0.270	0.260	0.285	4,234,000	1,129,780	0.2668	1.417	1.338	1.417	1.364	1.495	806,891	1.4002	-3.57%
2005-02-25	0	0.280	0.275	0.285	0.265	0.290	11,704,000	3,294,060	0.2814	1.469	1.443	1.495	1.391	1.522	2,230,479	1.4768	0.00%
2005-02-24	0	0.280	0.275	0.285	0.260	0.280	9,850,000	2,643,200	0.2683	1.469	1.443	1.495	1.364	1.469	1,877,155	1.4081	7.69%
2005-02-23	0	0.260	0.255	0.260	0.241	0.260	8,482,000	2,114,150	0.2493	1.364	1.338	1.364	1.265	1.364	1,616,449	1.3079	6.12%
2005-02-22	0	0.245	0.240	0.245	0.240	0.245	1,684,100	407,163	0.2418	1.286	1.259	1.286	1.259	1.286	320,946	1.2686	0.00%
2005-02-21	0	0.245	0.241	0.245	0.220	0.247	8,240,000	1,958,080	0.2376	1.286	1.265	1.286	1.154	1.296	1,570,330	1.2469	11.36%
2005-02-18	0	0.220	0.217	0.223	0.212	0.220	410,000	89,640	0.2186	1.154	1.139	1.170	1.112	1.154	78,135	1.1472	0.00%
2005-02-17	0	0.220	0.220	0.226	0.220	0.220	500,000	110,000	0.2200	1.154	1.154	1.186	1.154	1.154	95,287	1.1544	-0.90%
2005-02-16	0	0.222	0.222	0.227	0.220	0.222	650,000	143,290	0.2204	1.165	1.165	1.191	1.154	1.165	123,873	1.1567	-0.45%
2005-02-15	0	0.223	0.220	0.224	0.210	0.226	1,212,000	267,670	0.2208	1.170	1.154	1.175	1.102	1.186	230,976	1.1589	2.76%
2005-02-14	0	0.217	0.211	0.217	0.210	0.217	330,000	70,190	0.2127	1.139	1.107	1.139	1.102	1.139	62,889	1.1161	-1.36%
2005-02-08	0	0.220	0.211	0.220	0.211	0.220	1,210,000	262,780	0.2172	1.154	1.107	1.154	1.107	1.154	230,595	1.1396	-1.35%
2005-02-07	0	0.223	0.217	0.224	0.216	0.224	250,000	55,050	0.2202	1.170	1.139	1.175	1.133	1.175	47,644	1.1555	-0.89%
2005-02-04	0	0.225	0.225	0.226	0.220	0.220	30,000	6,720	0.2240	1.181	1.181	1.186	1.154	1.154	5,717	1.1754	2.27%
2005-02-03	0	0.220	0.220	0.225	0.218	0.218	386,000	84,100	0.2179	1.154	1.154	1.181	1.144	1.144	73,562	1.1433	-1.35%
2005-02-02	0	0.223	0.223	0.229	0.223	0.223	100,000	22,300	0.2230	1.170	1.170	1.202	1.170	1.170	19,057	1.1701	-0.89%
2005-02-01	0	0.225	0.225	0.229	0.220	0.227	582,400	129,973	0.2232	1.181	1.181	1.202	1.154	1.191	110,990	1.1710	0.00%
2005-01-31	0	0.225	0.224	0.229	0.225	0.238	1,040,000	236,930	0.2278	1.181	1.175	1.202	1.181	1.249	198,197	1.1954	-3.43%
2005-01-28	0	0.233	0.233	0.239	0.231	0.238	360,000	84,400	0.2344	1.223	1.223	1.254	1.212	1.249	68,607	1.2302	-1.27%
2005-01-27	0	0.236	0.236	0.240	0.236	0.244	100,000	24,000	0.2400	1.238	1.238	1.259	1.238	1.280	19,057	1.2594	-1.67%
2005-01-26	0	0.240	0.242	0.245	0.238	0.238	60,000	14,280	0.2380	1.259	1.270	1.286	1.249	1.249	11,434	1.2489	0.84%
2005-01-25	0	0.238	0.238	0.245	0.238	0.238	100,000	23,800	0.2380	1.249	1.249	1.286	1.249	1.249	19,057	1.2489	-1.24%
2005-01-24	0	0.241	0.241	0.245	0.241	0.242	376,000	90,680	0.2412	1.265	1.265	1.286	1.265	1.270	71,656	1.2655	-1.23%
2005-01-21	0	0.244	0.244	0.245	0.244	0.245	890,000	217,810	0.2447	1.280	1.280	1.286	1.280	1.286	169,611	1.2842	0.00%
2005-01-20	0	0.244	0.244	0.249	0.244	0.245	2,870,000	702,930	0.2449	1.280	1.280	1.307	1.280	1.286	546,948	1.2852	-0.41%
2005-01-19	0	0.245	0.245	0.250	0.245	0.250	2,900,000	715,250	0.2466	1.286	1.286	1.312	1.286	1.312	552,665	1.2942	0.00%
2005-01-18	0	0.245	0.245	0.250	0.244	0.250	1,920,000	470,600	0.2451	1.286	1.286	1.312	1.280	1.312	365,902	1.2861	-1.21%
2005-01-17	0	0.248	0.248	0.250	0.248	0.250	1,180,000	294,640	0.2497	1.301	1.301	1.312	1.301	1.312	224,877	1.3102	0.40%
2005-01-14	0	0.247	0.244	0.260	0.247	0.260	3,670,000	918,200	0.2502	1.296	1.280	1.364	1.296	1.364	699,407	1.3128	-1.20%
2005-01-13	0	0.250	0.241	0.250	0.242	0.250	1,340,000	329,640	0.2460	1.312	1.265	1.312	1.270	1.312	255,369	1.2908	0.00%
2005-01-12	0	0.250	0.250	0.255	0.247	0.250	980,000	244,580	0.2496	1.312	1.312	1.338	1.296	1.312	186,763	1.3096	0.81%
2005-01-11	0	0.248	0.247	0.255	0.248	0.255	680,000	170,590	0.2509	1.301	1.296	1.338	1.301	1.338	129,590	1.3164	-0.80%
2005-01-10	0	0.250	0.250	0.255	0.248	0.255	420,000	105,250	0.2506	1.312	1.312	1.338	1.301	1.338	80,041	1.3149	0.81%
2005-01-07	0	0.248	0.245	0.248	0.243	0.248	390,000	95,830	0.2457	1.301	1.286	1.301	1.275	1.301	74,324	1.2894	2.06%
2005-01-06	0	0.243	0.243	0.246	0.243	0.246	1,640,000	401,600	0.2449	1.275	1.275	1.291	1.275	1.291	312,542	1.2849	-0.82%
2005-01-05	0	0.245	0.245	0.250	0.245	0.250	500,000	124,150	0.2483	1.286	1.286	1.312	1.286	1.312	95,287	1.3029	-5.77%
2005-01-04	0	0.260	0.255	0.260	0.250	0.260	720,000	185,000	0.2569	1.364	1.338	1.364	1.312	1.364	137,213	1.3483	4.00%
2005-01-03	0	0.250	0.245	0.255	-	-	0	0	-	1.312	1.286	1.338	-	-	0	-	0.00%
2004-12-31	0	0.250	0.248	0.255	0.250	0.255	700,000	176,750	0.2525	1.312	1.301	1.338	1.312	1.338	133,402	1.3249	-1.96%
2004-12-30	0	0.255	0.250	0.255	0.250	0.260	1,460,000	371,750	0.2546	1.338	1.312	1.338	1.312	1.364	278,238	1.3361	-3.77%
2004-12-29	0	0.265	0.260	0.265	0.265	0.265	130,000	34,450	0.2650	1.391	1.364	1.391	1.391	1.391	24,775	1.3905	0.00%
2004-12-28	0	0.265	0.265	0.270	0.250	0.265	790,000	204,550	0.2589	1.391	1.391	1.417	1.312	1.391	150,554	1.3587	1.92%
2004-12-24	0	0.260	0.250	0.265	0.255	0.260	500,000	128,100	0.2562	1.364	1.312	1.391	1.338	1.364	95,287	1.3444	4.00%
2004-12-23	0	0.250	0.250	0.260	0.250	0.250	44,000	10,960	0.2491	1.312	1.312	1.364	1.312	1.312	8,385	1.3071	-3.85%
2004-12-22	0	0.260	0.250	0.260	0.255	0.265	5,010,000	1,311,400	0.2618	1.364	1.312	1.364	1.338	1.391	954,776	1.3735	-1.89%
2004-12-21	0	0.265	0.260	0.265	0.255	0.265	3,020,000	766,800	0.2539	1.391	1.364	1.391	1.338	1.391	575,534	1.3323	3.92%
2004-12-20	0	0.255	0.255	0.260	0.255	0.260	950,000	244,300	0.2572	1.338	1.338	1.364	1.338	1.364	181,045	1.3494	-3.77%
2004-12-17	0	0.265	0.260	0.265	0.260	0.265	620,000	161,700	0.2608	1.391	1.364	1.391	1.364	1.391	118,156	1.3685	3.92%
2004-12-16	0	0.255	0.255	0.260	0.255	0.260	460,000	119,500	0.2598	1.338	1.338	1.364	1.338	1.364	87,664	1.3632	-5.56%
2004-12-15	0	0.270	0.255	0.270	0.260	0.270	140,000	36,800	0.2629	1.417	1.338	1.417	1.364	1.417	26,680	1.3793	3.85%
2004-12-14	0	0.260	0.255	0.270	0.260	0.260	400,000	104,000	0.2600	1.364	1.338	1.417	1.364	1.364	76,230	1.3643	0.00%
2004-12-13	0	0.260	0.260	0.265	0.260	0.270	1,720,000	454,350	0.2642	1.364	1.364	1.391	1.364	1.417	327,787	1.3861	1.96%
2004-12-10	0	0.255	0.255	0.265	0.255	0.265	570,000	148,250	0.2601	1.338	1.338	1.391	1.338	1.391	108,627	1.3648	-1.92%
2004-12-09	0	0.260	0.255	0.265	0.260	0.270	230,000	60,700	0.2639	1.364	1.338	1.391	1.364	1.417	43,832	1.3848	0.00%
2004-12-08	0	0.260	0.255	0.265	0.260	0.260	850,000	221,000	0.2600	1.364	1.338	1.391	1.364	1.364	161,988	1.3643	1.96%
2004-12-07	0	0.255	0.255	0.265	0.255	0.270	510,000	132,650	0.2601	1.338	1.338	1.391	1.338	1.417	97,193	1.3648	-3.77%
2004-12-06	0	0.265	0.260	0.275	0.265	0.265	121,000	31,950	0.2640	1.391	1.364	1.443	1.391	1.391	23,059	1.3855	0.00%
2004-12-03	0	0.265	0.260	0.265	0.255	0.270	1,950,000	512,450	0.2628	1.391	1.364	1.391	1.338	1.417	371,619	1.3790	-1.85%
2004-12-02	0	0.270	0.265	0.270	0.265	0.280	2,100,000	571,900	0.2723	1.417	1.391	1.417	1.391	1.469	400,206	1.4290	-5.26%
2004-12-01	0	0.285	0.280	0.285	0.245	0.295	5,630,000	1,531,850	0.2721	1.495	1.469	1.495	1.286	1.548	1,072,932	1.4277	3.64%
2004-11-30	0	0.275	0.275	0.280	0.275	0.280	330,000	90,850	0.2753	1.443	1.443	1.469	1.443	1.469	62,889	1.4446	0.00%
2004-11-29	0	0.275	0.270	0.280	0.270	0.275	756,000	205,900	0.2724	1.443	1.417	1.469	1.417	1.443	144,074	1.4291	1.85%
2004-11-26	0	0.270	0.265	0.275	0.265	0.290	3,150,000	853,350	0.2709	1.417	1.391	1.443	1.391	1.522	600,308	1.4215	-5.26%
2004-11-25	0	0.285	0.270	0.285	0.270	0.300	3,570,000	997,350	0.2794	1.495	1.417	1.495	1.417	1.574	680,350	1.4659	3.64%
2004-11-24	0	0.275	0.270	0.275	0.265	0.275	550,000	147,950	0.2690	1.443	1.417	1.443	1.391	1.443	104,816	1.4115	0.00%
2004-11-23	0	0.275	0.265	0.275	0.270	0.275	1,150,000	310,700	0.2702	1.443	1.391	1.443	1.417	1.443	219,160	1.4177	1.85%
2004-11-22	0	0.270	0.270	0.280	0.270	0.270	400,000	108,000	0.2700	1.417	1.417	1.469	1.417	1.417	76,230	1.4168	-1.82%
2004-11-19	0	0.275	0.275	0.280	0.270	0.280	34,000	9,300	0.2735	1.443	1.443	1.469	1.417	1.469	6,480	1.4353	-1.79%
2004-11-18	0	0.280	0.275	0.280	0.270	0.280	442,000	121,100	0.2740	1.469	1.443	1.469	1.417	1.469	84,234	1.4377	1.82%
2004-11-17	0	0.275	0.265	0.275	0.270	0.280	2,030,000	554,350	0.2731	1.443	1.391	1.443	1.417	1.469	386,865	1.4329	-1.79%
2004-11-16	0	0.280	0.270	0.280	0.270	0.285	1,800,000	495,900	0.2755	1.469	1.417	1.469	1.417	1.495	343,033	1.4456	0.00%
2004-11-15	0	0.280	0.275	0.285	0.280	0.290	1,280,000	362,000	0.2828	1.469	1.443	1.495	1.469	1.522	243,935	1.4840	-1.75%
2004-11-12	0	0.285	0.285	0.290	0.280	0.290	2,638,000	744,780	0.2823	1.495	1.495	1.522	1.469	1.522	502,734	1.4815	-1.72%
2004-11-11	0	0.290	0.280	0.290	0.280	0.290	1,990,000	562,150	0.2825	1.522	1.469	1.522	1.469	1.522	379,242	1.4823	1.75%
2004-11-10	0	0.285	0.275	0.285	0.280	0.290	1,820,000	514,900	0.2829	1.495	1.443	1.495	1.469	1.522	346,845	1.4845	-1.72%
2004-11-09	0	0.290	0.285	0.290	0.270	0.290	1,640,000	458,200	0.2794	1.522	1.495	1.522	1.417	1.522	312,542	1.4660	-1.69%
2004-11-08	0	0.295	0.280	0.295	0.295	0.295	10,000	2,950	0.2950	1.548	1.469	1.548	1.548	1.548	1,906	1.5480	3.51%
2004-11-05	0	0.285	0.280	0.295	0.285	0.295	1,420,000	406,700	0.2864	1.495	1.469	1.548	1.495	1.548	270,615	1.5029	-3.39%
2004-11-04	0	0.295	0.280	0.295	0.280	0.300	1,140,000	325,150	0.2852	1.548	1.469	1.548	1.469	1.574	217,254	1.4966	3.51%
2004-11-03	0	0.285	0.275	0.285	0.275	0.315	2,460,000	701,550	0.2852	1.495	1.443	1.495	1.443	1.653	468,812	1.4964	-9.52%
2004-11-02	0	0.315	0.295	0.315	0.290	0.315	212,800	62,406	0.2933	1.653	1.548	1.653	1.522	1.653	40,554	1.5388	0.00%
2004-11-01	0	0.315	0.290	0.315	-	-	0	0	-	1.653	1.522	1.653	-	-	0	-	0.00%
2004-10-29	0	0.315	0.295	0.315	0.295	0.315	360,000	106,400	0.2956	1.653	1.548	1.653	1.548	1.653	68,607	1.5509	5.00%
2004-10-28	0	0.300	0.295	0.300	0.300	0.300	114,000	34,080	0.2989	1.574	1.548	1.574	1.574	1.574	21,725	1.5687	0.00%
2004-10-27	0	0.300	0.295	0.310	0.300	0.310	700,000	213,450	0.3049	1.574	1.548	1.627	1.574	1.627	133,402	1.6001	-1.64%
2004-10-26	0	0.305	0.300	0.320	0.305	0.310	240,000	73,400	0.3058	1.600	1.574	1.679	1.600	1.627	45,738	1.6048	-1.61%
2004-10-25	0	0.310	0.310	0.315	0.310	0.310	132,000	40,920	0.3100	1.627	1.627	1.653	1.627	1.627	25,156	1.6267	-6.06%
2004-10-21	0	0.330	0.320	0.330	0.310	0.330	930,000	302,200	0.3249	1.732	1.679	1.732	1.627	1.732	177,234	1.7051	3.13%
2004-10-20	0	0.320	0.315	0.330	0.300	0.330	3,546,000	1,128,830	0.3183	1.679	1.653	1.732	1.574	1.732	675,776	1.6704	6.67%
2004-10-19	0	0.300	0.300	0.310	0.300	0.300	10,000	3,000	0.3000	1.574	1.574	1.627	1.574	1.574	1,906	1.5742	1.69%
2004-10-18	0	0.295	0.295	0.310	0.290	0.295	348,000	101,760	0.2924	1.548	1.548	1.627	1.522	1.548	66,320	1.5344	-9.23%
2004-10-15	0	0.325	0.300	0.325	0.310	0.325	178,000	55,180	0.3100	1.705	1.574	1.705	1.627	1.705	33,922	1.6267	4.84%
2004-10-14	0	0.310	0.310	0.320	0.310	0.320	234,000	72,240	0.3087	1.627	1.627	1.679	1.627	1.679	44,594	1.6199	-4.62%
2004-10-13	0	0.325	0.300	0.330	0.290	0.325	888,000	270,040	0.3041	1.705	1.574	1.732	1.522	1.705	169,230	1.5957	8.33%
2004-10-12	0	0.300	0.290	0.310	0.300	0.310	456,000	137,540	0.3016	1.574	1.522	1.627	1.574	1.627	86,902	1.5827	-3.23%
2004-10-11	0	0.310	0.300	0.310	0.300	0.310	270,000	82,550	0.3057	1.627	1.574	1.627	1.574	1.627	51,455	1.6043	3.33%
2004-10-08	0	0.300	0.295	0.300	0.270	0.325	500,000	151,900	0.3038	1.574	1.548	1.574	1.417	1.705	95,287	1.5941	-9.09%
2004-10-07	0	0.330	0.320	0.330	0.320	0.330	716,000	229,860	0.3210	1.732	1.679	1.732	1.679	1.732	136,451	1.6846	3.13%
2004-10-06	0	0.320	0.320	0.325	0.320	0.330	1,590,000	515,670	0.3243	1.679	1.679	1.705	1.679	1.732	303,013	1.7018	-1.54%
2004-10-05	0	0.325	0.320	0.330	0.295	0.325	1,896,000	601,220	0.3171	1.705	1.679	1.732	1.548	1.705	361,328	1.6639	10.17%
2004-10-04	0	0.295	0.285	0.300	0.280	0.295	1,186,000	342,160	0.2885	1.548	1.495	1.574	1.469	1.548	226,021	1.5138	7.27%
2004-09-30	0	0.275	0.270	0.275	0.275	0.275	110,000	30,250	0.2750	1.443	1.417	1.443	1.443	1.443	20,963	1.4430	1.85%
2004-09-28	0	0.270	0.265	0.275	0.270	0.275	340,000	92,500	0.2721	1.417	1.391	1.443	1.417	1.443	64,795	1.4276	-1.82%
2004-09-27	0	0.275	0.270	0.285	0.270	0.285	1,112,000	305,870	0.2751	1.443	1.417	1.495	1.417	1.495	211,918	1.4433	1.85%
2004-09-24	0	0.270	0.270	0.290	0.270	0.270	160,000	43,200	0.2700	1.417	1.417	1.522	1.417	1.417	30,492	1.4168	-5.26%
2004-09-23	0	0.285	0.285	0.290	0.285	0.295	1,826,000	530,420	0.2905	1.495	1.495	1.522	1.495	1.548	347,988	1.5242	5.56%
2004-09-22	0	0.270	0.270	0.275	0.270	0.280	436,000	120,580	0.2766	1.417	1.417	1.443	1.417	1.469	83,090	1.4512	1.89%
2004-09-21	0	0.265	0.265	0.285	0.250	0.270	600,000	156,620	0.2610	1.391	1.391	1.495	1.312	1.417	114,344	1.3697	-8.62%
2004-09-20	1	-	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2004-09-17	1	-	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2004-09-16	0	0.290	0.285	0.290	0.285	0.310	7,172,000	2,099,450	0.2927	1.522	1.495	1.522	1.495	1.627	1,366,797	1.5360	0.00%
2004-09-15	0	0.290	0.285	0.290	0.285	0.290	2,956,000	842,990	0.2852	1.522	1.495	1.522	1.495	1.522	563,337	1.4964	0.00%
2004-09-14	0	0.290	0.280	0.290	0.275	0.290	3,460,000	963,250	0.2784	1.522	1.469	1.522	1.443	1.522	659,386	1.4608	7.41%
2004-09-13	0	0.270	0.265	0.270	0.270	0.270	310,000	83,700	0.2700	1.417	1.391	1.417	1.417	1.417	59,078	1.4168	0.00%
2004-09-10	0	0.270	0.265	0.270	-	-	0	0	-	1.417	1.391	1.417	-	-	0	-	-1.82%
2004-09-09	0	0.275	0.270	0.275	0.275	0.275	960,000	264,000	0.2750	1.443	1.417	1.443	1.443	1.443	182,951	1.4430	1.85%
2004-09-08	0	0.270	0.270	0.275	0.270	0.275	742,000	203,340	0.2740	1.417	1.417	1.443	1.417	1.443	141,406	1.4380	0.00%
2004-09-07	0	0.270	0.260	0.270	0.255	0.270	750,000	192,400	0.2565	1.417	1.364	1.417	1.338	1.417	142,931	1.3461	5.88%
2004-09-06	0	0.255	0.250	0.270	0.255	0.255	350,000	89,250	0.2550	1.338	1.312	1.417	1.338	1.338	66,701	1.3381	-1.92%
2004-09-03	0	0.260	0.255	0.275	0.255	0.270	200,000	52,850	0.2643	1.364	1.338	1.443	1.338	1.417	38,115	1.3866	-5.45%
2004-09-02	0	0.275	0.270	0.275	0.255	0.275	696,000	189,850	0.2728	1.443	1.417	1.443	1.338	1.443	132,640	1.4313	5.77%
2004-09-01	0	0.260	0.260	0.270	-	-	0	0	-	1.364	1.364	1.417	-	-	0	-	0.00%
2004-08-31	0	0.260	0.260	0.265	0.260	0.275	102,000	28,020	0.2747	1.364	1.364	1.391	1.364	1.443	19,439	1.4415	-3.70%
2004-08-30	0	0.270	0.260	0.280	-	-	0	0	-	1.417	1.364	1.469	-	-	0	-	0.00%
2004-08-27	0	0.270	0.270	0.275	0.270	0.275	200,000	54,250	0.2713	1.417	1.417	1.443	1.417	1.443	38,115	1.4233	1.89%
2004-08-26	0	0.265	0.265	0.275	0.260	0.260	18,000	4,680	0.2600	1.391	1.391	1.443	1.364	1.364	3,430	1.3643	-3.64%
2004-08-25	0	0.275	0.250	0.275	0.275	0.275	100,000	27,500	0.2750	1.443	1.312	1.443	1.443	1.443	19,057	1.4430	5.77%
2004-08-24	0	0.260	0.260	0.275	-	-	0	0	-	1.364	1.364	1.443	-	-	0	-	1.96%
2004-08-23	0	0.255	0.250	0.255	0.250	0.255	200,000	50,500	0.2525	1.338	1.312	1.338	1.312	1.338	38,115	1.3249	-1.92%
2004-08-20	0	0.260	-	0.260	0.260	0.260	282,000	73,320	0.2600	1.364	-	1.364	1.364	1.364	53,742	1.3643	-5.45%
2004-08-19	0	0.275	0.260	0.275	0.275	0.280	2,036,000	563,180	0.2766	1.443	1.364	1.443	1.443	1.469	388,009	1.4515	3.77%
2004-08-18	0	0.265	0.265	0.290	0.260	0.265	60,000	15,850	0.2642	1.391	1.391	1.522	1.364	1.391	11,434	1.3862	-5.36%
2004-08-17	0	0.280	0.265	0.285	-	-	1,000	270	0.2700	1.469	1.391	1.495	-	-	191	1.4168	0.00%
2004-08-16	0	0.280	-	0.300	-	-	0	0	-	1.469	-	1.574	-	-	0	-	0.00%
2004-08-13	0	0.280	0.275	0.290	0.280	0.280	200,000	56,000	0.2800	1.469	1.443	1.522	1.469	1.469	38,115	1.4692	-3.45%
2004-08-12	0	0.290	0.285	0.290	0.285	0.290	680,000	196,800	0.2894	1.522	1.495	1.522	1.495	1.522	129,590	1.5186	0.00%
2004-08-11	0	0.290	0.290	0.300	-	-	0	0	-	1.522	1.522	1.574	-	-	0	-	0.00%
2004-08-10	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	1.522	1.522	1.574	1.522	1.522	19,057	1.5217	-3.33%
2004-08-09	0	0.300	0.300	0.310	0.290	0.300	374,000	111,960	0.2994	1.574	1.574	1.627	1.522	1.574	71,275	1.5708	0.00%
2004-08-06	0	0.300	0.290	0.300	0.300	0.300	50,000	15,000	0.3000	1.574	1.522	1.574	1.574	1.574	9,529	1.5742	0.00%
2004-08-05	0	0.300	0.295	0.300	0.290	0.300	882,000	261,520	0.2965	1.574	1.548	1.574	1.522	1.574	168,086	1.5559	0.00%
2004-08-04	0	0.300	0.290	0.300	0.300	0.300	6,000	1,800	0.3000	1.574	1.522	1.574	1.574	1.574	1,143	1.5742	1.69%
2004-08-03	0	0.295	0.295	0.300	0.295	0.300	270,000	80,650	0.2987	1.548	1.548	1.574	1.548	1.574	51,455	1.5674	-1.67%
2004-08-02	0	0.300	0.295	0.300	0.295	0.300	698,000	208,450	0.2986	1.574	1.548	1.574	1.548	1.574	133,021	1.5670	0.00%
2004-07-30	0	0.300	0.290	0.305	0.300	0.315	176,000	53,320	0.3030	1.574	1.522	1.600	1.574	1.653	33,541	1.5897	0.00%
2004-07-29	0	0.300	0.295	0.310	0.300	0.315	754,000	228,760	0.3034	1.574	1.548	1.627	1.574	1.653	143,693	1.5920	0.00%
2004-07-28	0	0.300	0.295	0.310	0.300	0.310	550,000	166,100	0.3020	1.574	1.548	1.627	1.574	1.627	104,816	1.5847	-3.23%
2004-07-27	0	0.310	0.295	0.310	0.280	0.320	1,030,000	300,410	0.2917	1.627	1.548	1.627	1.469	1.679	196,291	1.5304	3.33%
2004-07-26	0	0.300	0.300	0.310	0.300	0.310	1,998,000	605,590	0.3031	1.574	1.574	1.627	1.574	1.627	380,767	1.5904	-6.25%
2004-07-23	0	0.320	0.310	0.320	0.320	0.320	200,000	64,000	0.3200	1.679	1.627	1.679	1.679	1.679	38,115	1.6791	0.00%
2004-07-22	0	0.320	0.315	0.320	0.320	0.320	580,000	185,600	0.3200	1.679	1.653	1.679	1.679	1.679	110,533	1.6791	-1.54%
2004-07-21	0	0.325	0.320	0.330	0.300	0.325	1,870,000	591,200	0.3161	1.705	1.679	1.732	1.574	1.705	356,374	1.6589	6.56%
2004-07-20	0	0.305	0.300	0.330	0.300	0.310	530,000	162,000	0.3057	1.600	1.574	1.732	1.574	1.627	101,004	1.6039	-10.29%
2004-07-19	0	0.340	0.335	0.350	0.340	0.340	626,000	212,560	0.3396	1.784	1.758	1.837	1.784	1.784	119,299	1.7817	-5.56%
2004-07-16	0	0.360	0.330	0.365	-	-	0	0	-	1.889	1.732	1.915	-	-	0	-	0.00%
2004-07-15	0	0.360	0.345	0.360	0.350	0.365	1,482,000	530,870	0.3582	1.889	1.810	1.889	1.837	1.915	282,431	1.8796	-5.26%
2004-07-14	0	0.380	0.370	0.380	0.370	0.385	130,000	49,840	0.3834	1.994	1.942	1.994	1.942	2.020	24,775	2.0117	1.33%
2004-07-13	0	0.375	0.370	0.380	0.375	0.390	624,000	238,710	0.3825	1.968	1.942	1.994	1.968	2.046	118,918	2.0073	-2.60%
2004-07-12	0	0.385	0.385	0.390	0.385	0.395	1,480,000	576,860	0.3898	2.020	2.020	2.046	2.020	2.073	282,050	2.0452	-1.28%
2004-07-09	0	0.390	0.385	0.390	0.385	0.395	1,196,000	467,510	0.3909	2.046	2.020	2.046	2.020	2.073	227,927	2.0511	1.30%
2004-07-08	0	0.385	0.385	0.390	0.385	0.395	2,020,000	796,350	0.3942	2.020	2.020	2.046	2.020	2.073	384,960	2.0687	-2.53%
2004-07-07	0	0.395	0.395	0.400	0.395	0.400	3,832,000	1,517,040	0.3959	2.073	2.073	2.099	2.073	2.099	730,280	2.0773	0.00%
2004-07-06	0	0.395	0.395	0.400	0.395	0.400	2,430,000	971,600	0.3998	2.073	2.073	2.099	2.073	2.099	463,095	2.0981	0.00%
2004-07-05	0	0.395	0.395	0.400	0.395	0.410	2,810,000	1,129,100	0.4018	2.073	2.073	2.099	2.073	2.151	535,513	2.1084	-1.25%
2004-07-02	0	0.400	0.395	0.400	0.390	0.400	858,000	337,410	0.3933	2.099	2.073	2.099	2.046	2.099	163,513	2.0635	3.90%
2004-06-30	0	0.385	0.365	0.385	0.380	0.400	3,414,000	1,351,050	0.3957	2.020	1.915	2.020	1.994	2.099	650,620	2.0766	-3.75%
2004-06-29	0	0.400	0.395	0.400	0.395	0.400	5,886,000	2,351,710	0.3995	2.099	2.073	2.099	2.073	2.099	1,121,719	2.0965	0.00%
2004-06-28	0	0.400	0.400	0.405	0.385	0.450	8,350,000	3,390,940	0.4061	2.099	2.099	2.125	2.020	2.361	1,591,294	2.1309	11.11%
2004-06-25	0	0.360	0.350	0.370	0.330	0.360	2,438,000	839,140	0.3442	1.889	1.837	1.942	1.732	1.889	464,620	1.8061	5.88%
2004-06-24	0	0.340	0.335	0.345	0.340	0.355	3,463,000	1,206,560	0.3484	1.784	1.758	1.810	1.784	1.863	659,958	1.8282	0.00%
2004-06-23	0	0.340	0.335	0.340	0.320	0.350	2,516,000	849,040	0.3375	1.784	1.758	1.784	1.679	1.837	479,484	1.7707	7.94%
2004-06-21	0	0.315	0.315	0.325	0.310	0.320	1,418,000	447,350	0.3155	1.653	1.653	1.705	1.627	1.679	270,234	1.6554	1.61%
2004-06-18	0	0.310	0.300	0.310	0.300	0.315	3,024,000	936,120	0.3096	1.627	1.574	1.627	1.574	1.653	576,296	1.6244	6.90%
2004-06-17	0	0.290	0.290	0.310	0.285	0.310	780,000	229,000	0.2936	1.522	1.522	1.627	1.495	1.627	148,648	1.5406	-4.92%
2004-06-16	0	0.305	0.305	0.310	0.300	0.305	2,350,000	710,440	0.3023	1.600	1.600	1.627	1.574	1.600	447,849	1.5863	7.02%
2004-06-15	0	0.285	0.285	0.295	0.285	0.285	90,000	25,650	0.2850	1.495	1.495	1.548	1.495	1.495	17,152	1.4955	-1.72%
2004-06-14	0	0.290	0.280	0.300	0.290	0.300	380,000	112,700	0.2966	1.522	1.469	1.574	1.522	1.574	72,418	1.5562	-3.33%
2004-06-11	0	0.300	0.285	0.300	0.285	0.300	134,000	39,450	0.2944	1.574	1.495	1.574	1.495	1.574	25,537	1.5448	0.00%
2004-06-10	0	0.300	0.300	0.310	0.300	0.300	294,000	88,200	0.3000	1.574	1.574	1.627	1.574	1.574	56,029	1.5742	1.69%
2004-06-09	0	0.295	0.295	0.310	0.295	0.325	302,000	95,220	0.3153	1.548	1.548	1.627	1.548	1.705	57,553	1.6545	-1.67%
2004-06-08	0	0.300	0.280	0.300	0.275	0.300	260,000	75,400	0.2900	1.574	1.469	1.574	1.443	1.574	49,549	1.5217	3.45%
2004-06-07	0	0.290	0.290	0.300	0.285	0.300	774,000	225,900	0.2919	1.522	1.522	1.574	1.495	1.574	147,504	1.5315	-3.33%
2004-06-04	0	0.300	0.300	0.310	0.295	0.300	366,000	109,720	0.2998	1.574	1.574	1.627	1.548	1.574	69,750	1.5730	0.00%
2004-06-03	0	0.300	0.290	0.300	0.300	0.335	2,014,000	637,270	0.3164	1.574	1.522	1.574	1.574	1.758	383,816	1.6604	-4.76%
2004-06-02	0	0.315	0.310	0.315	0.305	0.350	8,882,000	2,843,440	0.3201	1.653	1.627	1.653	1.600	1.837	1,692,679	1.6798	5.00%
2004-06-01	0	0.300	0.295	0.300	0.295	0.300	1,500,000	442,510	0.2950	1.574	1.548	1.574	1.548	1.574	285,861	1.5480	1.69%
2004-05-31	0	0.295	0.295	0.300	0.290	0.290	1,226,000	355,540	0.2900	1.548	1.548	1.574	1.522	1.522	233,644	1.5217	-1.67%
2004-05-28	0	0.300	0.295	0.300	0.290	0.300	1,164,000	348,200	0.2991	1.574	1.548	1.574	1.522	1.574	221,828	1.5697	3.45%
2004-05-27	0	0.290	0.285	0.300	0.285	0.290	670,000	193,550	0.2889	1.522	1.495	1.574	1.495	1.522	127,685	1.5158	1.75%
2004-05-25	0	0.285	0.280	0.295	0.285	0.290	500,000	143,000	0.2860	1.495	1.469	1.548	1.495	1.522	95,287	1.5007	-3.39%
2004-05-24	0	0.295	0.290	0.295	0.280	0.295	726,000	208,170	0.2867	1.548	1.522	1.548	1.469	1.548	138,357	1.5046	5.36%
2004-05-21	0	0.280	0.275	0.290	0.280	0.280	340,000	95,600	0.2812	1.469	1.443	1.522	1.469	1.469	64,795	1.4754	0.00%
2004-05-20	0	0.280	0.250	0.280	0.260	0.300	730,000	191,200	0.2619	1.469	1.312	1.469	1.364	1.574	139,119	1.3744	7.69%
2004-05-19	0	0.260	0.240	0.300	-	-	0	0	-	1.364	1.259	1.574	-	-	0	-	0.00%
2004-05-18	0	0.260	-	0.280	0.260	0.280	430,000	118,800	0.2763	1.364	-	1.469	1.364	1.469	81,947	1.4497	-5.45%
2004-05-17	0	0.275	0.275	0.280	0.275	0.275	10,000	2,750	0.2750	1.443	1.443	1.469	1.443	1.443	1,906	1.4430	-1.79%
2004-05-14	0	0.280	-	0.285	0.280	0.280	300,000	83,500	0.2783	1.469	-	1.495	1.469	1.469	57,172	1.4605	-6.67%
2004-05-13	0	0.300	0.270	0.305	0.300	0.300	420,000	126,000	0.3000	1.574	1.417	1.600	1.574	1.574	80,041	1.5742	-1.64%
2004-05-12	0	0.305	0.300	0.350	0.305	0.305	100,000	30,500	0.3050	1.600	1.574	1.837	1.600	1.600	19,057	1.6004	1.67%
2004-05-11	0	0.300	0.300	0.340	0.300	0.300	100,000	30,000	0.3000	1.574	1.574	1.784	1.574	1.574	19,057	1.5742	-6.25%
2004-05-10	0	0.320	-	0.325	0.320	0.340	370,000	119,100	0.3219	1.679	-	1.705	1.679	1.784	70,512	1.6891	-5.88%
2004-05-07	0	0.340	0.325	0.350	0.320	0.340	126,000	40,890	0.3245	1.784	1.705	1.837	1.679	1.784	24,012	1.7029	6.25%
2004-05-06	0	0.320	0.310	0.320	0.320	0.320	150,000	48,000	0.3200	1.679	1.627	1.679	1.679	1.679	28,586	1.6791	3.23%
2004-05-05	0	0.310	0.310	0.330	0.300	0.300	80,000	24,000	0.3000	1.627	1.627	1.732	1.574	1.574	15,246	1.5742	-3.12%
2004-05-04	0	0.320	0.275	0.320	-	-	0	0	-	1.679	1.443	1.679	-	-	0	-	0.00%
2004-05-03	0	0.320	0.285	0.330	-	-	0	0	-	1.679	1.495	1.732	-	-	0	-	0.00%
2004-04-30	0	0.320	0.305	0.320	0.300	0.320	550,000	173,000	0.3145	1.679	1.600	1.679	1.574	1.679	104,816	1.6505	-4.48%
2004-04-29	0	0.335	0.325	0.335	0.320	0.350	568,000	193,080	0.3399	1.758	1.705	1.758	1.679	1.837	108,246	1.7837	-4.29%
2004-04-28	0	0.350	0.350	0.370	0.350	0.360	1,002,000	354,500	0.3538	1.837	1.837	1.942	1.837	1.889	190,955	1.8565	-2.78%
2004-04-27	0	0.360	0.350	0.370	0.350	0.390	1,016,000	381,900	0.3759	1.889	1.837	1.942	1.837	2.046	193,623	1.9724	0.00%
2004-04-26	0	0.360	0.360	0.390	0.350	0.375	994,000	365,790	0.3680	1.889	1.889	2.046	1.837	1.968	189,431	1.9310	2.86%
2004-04-23	0	0.350	0.350	0.355	0.340	0.360	1,618,000	567,310	0.3506	1.837	1.837	1.863	1.784	1.889	308,349	1.8398	-5.41%
2004-04-22	0	0.370	0.365	0.385	0.350	0.370	1,174,000	431,420	0.3675	1.942	1.915	2.020	1.837	1.942	223,734	1.9283	5.71%
2004-04-21	0	0.350	-	0.370	0.350	0.360	810,000	284,500	0.3512	1.837	-	1.942	1.837	1.889	154,365	1.8430	0.00%
2004-04-20	0	0.350	0.350	0.370	0.350	0.390	784,000	296,350	0.3780	1.837	1.837	1.942	1.837	2.046	149,410	1.9835	-7.89%
2004-04-19	0	0.380	0.370	0.380	0.380	0.390	840,000	324,800	0.3867	1.994	1.942	1.994	1.994	2.046	160,082	2.0290	-2.56%
2004-04-16	0	0.390	0.385	0.395	0.380	0.390	620,000	238,880	0.3853	2.046	2.020	2.073	1.994	2.046	118,156	2.0217	2.63%
2004-04-15	0	0.380	0.360	0.395	0.380	0.390	600,000	232,000	0.3867	1.994	1.889	2.073	1.994	2.046	114,344	2.0290	-5.00%
2004-04-14	0	0.400	0.390	0.400	0.400	0.405	1,530,000	612,400	0.4003	2.099	2.046	2.099	2.099	2.125	291,578	2.1003	-2.44%
2004-04-13	0	0.410	0.405	0.420	0.400	0.410	1,494,000	600,120	0.4017	2.151	2.125	2.204	2.099	2.151	284,718	2.1078	2.50%
2004-04-08	0	0.400	0.395	0.410	0.400	0.400	470,000	188,000	0.4000	2.099	2.073	2.151	2.099	2.099	89,570	2.0989	-1.23%
2004-04-07	0	0.405	0.405	0.410	0.400	0.410	928,000	375,280	0.4044	2.125	2.125	2.151	2.099	2.151	176,853	2.1220	-1.22%
2004-04-06	0	0.410	0.390	0.410	0.405	0.410	1,420,000	578,200	0.4072	2.151	2.046	2.151	2.125	2.151	270,615	2.1366	0.00%
2004-04-02	0	0.410	0.405	0.415	0.395	0.410	580,000	233,600	0.4028	2.151	2.125	2.178	2.073	2.151	110,533	2.1134	1.23%
2004-04-01	0	0.405	0.400	0.405	0.395	0.405	3,750,000	1,505,300	0.4014	2.125	2.099	2.125	2.073	2.125	714,653	2.1063	0.00%
2004-03-31	0	0.405	0.405	0.420	0.400	0.410	1,150,000	466,100	0.4053	2.125	2.125	2.204	2.099	2.151	219,160	2.1268	0.00%
2004-03-30	0	0.405	0.405	0.410	0.400	0.410	1,310,000	527,300	0.4025	2.125	2.125	2.151	2.099	2.151	249,652	2.1121	1.25%
2004-03-29	0	0.400	0.400	0.410	0.400	0.405	336,000	135,700	0.4039	2.099	2.099	2.151	2.099	2.125	64,033	2.1192	-1.23%
2004-03-26	0	0.405	0.405	0.430	0.400	0.405	792,000	320,260	0.4044	2.125	2.125	2.256	2.099	2.125	150,935	2.1218	0.00%
2004-03-25	0	0.405	0.400	0.405	0.405	0.420	1,030,000	420,650	0.4084	2.125	2.099	2.125	2.125	2.204	196,291	2.1430	-3.57%
2004-03-24	0	0.420	0.415	0.420	0.410	0.420	790,000	326,850	0.4137	2.204	2.178	2.204	2.151	2.204	150,554	2.1710	2.44%
2004-03-23	0	0.410	0.405	0.410	0.405	0.425	1,478,000	610,370	0.4130	2.151	2.125	2.151	2.125	2.230	281,669	2.1670	0.00%
2004-03-22	0	0.410	0.400	0.410	0.410	0.425	2,520,000	1,044,280	0.4144	2.151	2.099	2.151	2.151	2.230	480,247	2.1745	-1.20%
2004-03-19	0	0.415	0.415	0.425	0.415	0.430	3,352,000	1,424,600	0.4250	2.178	2.178	2.230	2.178	2.256	638,804	2.2301	-3.49%
2004-03-18	0	0.430	0.425	0.430	0.430	0.435	550,000	237,000	0.4309	2.256	2.230	2.256	2.256	2.283	104,816	2.2611	-1.15%
2004-03-17	0	0.435	0.435	0.440	0.425	0.440	1,820,000	790,150	0.4341	2.283	2.283	2.309	2.230	2.309	346,845	2.2781	1.16%
2004-03-16	0	0.430	0.430	0.440	0.430	0.440	1,300,000	566,350	0.4357	2.256	2.256	2.309	2.256	2.309	247,746	2.2860	0.00%
2004-03-15	0	0.430	0.420	0.430	0.425	0.435	1,656,000	708,650	0.4279	2.256	2.204	2.256	2.230	2.283	315,591	2.2455	0.00%
2004-03-12	0	0.430	0.430	0.435	0.430	0.440	2,340,000	1,014,750	0.4337	2.256	2.256	2.283	2.256	2.309	445,943	2.2755	-2.27%
2004-03-11	0	0.440	0.435	0.445	0.430	0.445	4,818,000	2,099,050	0.4357	2.309	2.283	2.335	2.256	2.335	918,186	2.2861	0.00%
2004-03-10	0	0.440	0.435	0.445	0.425	0.470	20,726,000	9,175,410	0.4427	2.309	2.283	2.335	2.230	2.466	3,949,839	2.3230	-2.22%
2004-03-09	0	0.450	0.445	0.480	0.410	0.465	12,856,000	5,465,760	0.4252	2.361	2.335	2.519	2.151	2.440	2,450,020	2.2309	11.11%
2004-03-08	0	0.405	0.405	0.410	0.405	0.415	1,434,000	586,990	0.4093	2.125	2.125	2.151	2.125	2.178	273,283	2.1479	-1.22%
2004-03-05	0	0.410	0.405	0.410	0.405	0.420	1,560,000	641,750	0.4114	2.151	2.125	2.151	2.125	2.204	297,296	2.1586	0.00%
2004-03-04	0	0.410	0.405	0.415	0.405	0.420	5,048,000	2,079,180	0.4119	2.151	2.125	2.178	2.125	2.204	962,018	2.1613	0.00%
2004-03-03	0	0.410	0.410	0.415	0.405	0.415	1,128,000	458,760	0.4067	2.151	2.151	2.178	2.125	2.178	214,968	2.1341	1.23%
2004-03-02	0	0.405	0.405	0.410	0.405	0.420	2,810,000	1,162,630	0.4137	2.125	2.125	2.151	2.125	2.204	535,513	2.1711	-2.41%
2004-03-01	0	0.415	0.415	0.425	0.415	0.425	1,114,000	469,820	0.4217	2.178	2.178	2.230	2.178	2.230	212,300	2.2130	-4.60%
2004-02-27	0	0.435	0.435	0.440	0.415	0.440	5,330,000	2,295,100	0.4306	2.283	2.283	2.309	2.178	2.309	1,015,760	2.2595	3.57%
2004-02-26	0	0.420	0.420	0.425	0.405	0.420	3,286,000	1,369,840	0.4169	2.204	2.204	2.230	2.125	2.204	626,226	2.1875	3.70%
2004-02-25	0	0.405	0.395	0.405	0.395	0.405	1,130,000	451,240	0.3993	2.125	2.073	2.125	2.073	2.125	215,349	2.0954	0.00%
2004-02-24	0	0.405	0.400	0.405	0.400	0.410	4,530,000	1,827,600	0.4034	2.125	2.099	2.125	2.099	2.151	863,301	2.1170	2.53%
2004-02-23	0	0.395	0.395	0.400	0.390	0.420	1,964,000	786,760	0.4006	2.073	2.073	2.099	2.046	2.204	374,288	2.1020	-2.47%
2004-02-20	0	0.405	0.405	0.410	0.405	0.420	3,222,000	1,325,410	0.4114	2.125	2.125	2.151	2.125	2.204	614,030	2.1585	-1.22%
2004-02-19	0	0.410	0.410	0.420	0.405	0.425	2,680,000	1,120,040	0.4179	2.151	2.151	2.204	2.125	2.230	510,739	2.1930	-3.53%
2004-02-18	0	0.425	0.420	0.425	0.420	0.430	3,094,000	1,311,700	0.4239	2.230	2.204	2.230	2.204	2.256	589,636	2.2246	0.00%
2004-02-17	0	0.425	0.425	0.430	0.425	0.435	1,770,000	754,700	0.4264	2.230	2.230	2.256	2.230	2.283	337,316	2.2374	0.00%
2004-02-16	0	0.425	0.425	0.430	0.425	0.440	6,802,000	2,920,160	0.4293	2.230	2.230	2.256	2.230	2.309	1,296,285	2.2527	-2.30%
2004-02-13	0	0.435	0.430	0.440	0.420	0.435	2,714,000	1,172,790	0.4321	2.283	2.256	2.309	2.204	2.283	517,218	2.2675	2.35%
2004-02-12	0	0.425	0.425	0.430	0.425	0.430	3,310,000	1,418,700	0.4286	2.230	2.230	2.256	2.230	2.256	630,800	2.2490	-1.16%
2004-02-11	0	0.430	0.425	0.430	0.425	0.435	1,420,400	613,160	0.4317	2.256	2.230	2.256	2.230	2.283	270,691	2.2652	0.00%
2004-02-10	0	0.430	0.425	0.430	0.425	0.445	5,466,000	2,346,800	0.4293	2.256	2.230	2.256	2.230	2.335	1,041,678	2.2529	0.00%
2004-02-09	0	0.430	0.430	0.440	0.430	0.450	3,444,000	1,504,500	0.4368	2.256	2.256	2.309	2.256	2.361	656,337	2.2923	-2.27%
2004-02-06	0	0.440	0.440	0.445	0.430	0.450	5,934,000	2,609,200	0.4397	2.309	2.309	2.335	2.256	2.361	1,130,867	2.3073	3.53%
2004-02-05	0	0.425	0.425	0.430	0.425	0.440	3,028,000	1,295,250	0.4278	2.230	2.230	2.256	2.230	2.309	577,058	2.2446	0.00%
2004-02-04	0	0.425	0.425	0.430	0.425	0.430	2,746,000	1,169,650	0.4259	2.230	2.230	2.256	2.230	2.256	523,316	2.2351	0.00%
2004-02-03	0	0.425	0.430	0.435	0.425	0.440	4,562,000	1,962,520	0.4302	2.230	2.256	2.283	2.230	2.309	869,399	2.2573	0.00%
2004-02-02	0	0.425	0.425	0.430	0.425	0.440	5,470,000	2,348,480	0.4293	2.230	2.230	2.256	2.230	2.309	1,042,440	2.2529	-3.41%
2004-01-30	0	0.440	0.440	0.450	0.440	0.450	3,860,000	1,718,650	0.4452	2.309	2.309	2.361	2.309	2.361	735,616	2.3363	-2.22%
2004-01-29	0	0.450	0.445	0.450	0.410	0.450	5,322,000	2,344,390	0.4405	2.361	2.335	2.361	2.151	2.361	1,014,235	2.3115	1.12%
2004-01-28	0	0.445	0.445	0.450	0.435	0.450	5,540,000	2,461,810	0.4444	2.335	2.335	2.361	2.283	2.361	1,055,780	2.3317	-4.30%
2004-01-27	0	0.465	0.460	0.470	0.460	0.470	3,658,000	1,697,930	0.4642	2.440	2.414	2.466	2.414	2.466	697,120	2.4356	-2.11%
2004-01-26	0	0.475	0.460	0.475	0.460	0.480	3,848,000	1,812,930	0.4711	2.492	2.414	2.492	2.414	2.519	733,329	2.4722	3.26%
2004-01-21	0	0.460	0.455	0.460	0.450	0.490	8,554,356	3,971,493	0.4643	2.414	2.388	2.414	2.361	2.571	1,630,239	2.4361	-2.13%
2004-01-20	0	0.470	0.460	0.470	0.430	0.470	13,836,000	6,319,480	0.4567	2.466	2.414	2.466	2.256	2.466	2,636,783	2.3967	3.30%
2004-01-19	0	0.455	0.450	0.460	0.390	0.475	17,894,000	7,858,130	0.4391	2.388	2.361	2.414	2.046	2.492	3,410,133	2.3043	16.67%
2004-01-16	0	0.390	0.390	0.395	0.390	0.395	4,570,000	1,785,150	0.3906	2.046	2.046	2.073	2.046	2.073	870,924	2.0497	-2.50%
2004-01-15	0	0.400	0.395	0.400	0.395	0.410	12,886,000	5,170,730	0.4013	2.099	2.073	2.099	2.073	2.151	2,455,738	2.1056	2.56%
2004-01-14	0	0.390	0.390	0.395	0.370	0.395	5,206,000	2,011,290	0.3863	2.046	2.046	2.073	1.942	2.073	992,129	2.0272	5.41%
2004-01-13	0	0.370	0.370	0.375	0.360	0.385	5,638,000	2,091,740	0.3710	1.942	1.942	1.968	1.889	2.020	1,074,457	1.9468	-3.90%
2004-01-12	0	0.385	0.380	0.385	0.380	0.405	7,680,000	2,998,950	0.3905	2.020	1.994	2.020	1.994	2.125	1,463,609	2.0490	-4.94%
2004-01-09	0	0.405	0.400	0.405	0.400	0.415	6,660,000	2,684,630	0.4031	2.125	2.099	2.125	2.099	2.178	1,269,223	2.1152	-1.22%
2004-01-08	0	0.410	0.405	0.410	0.405	0.420	9,090,000	3,734,780	0.4109	2.151	2.125	2.151	2.125	2.204	1,732,318	2.1559	-1.20%
2004-01-07	0	0.415	0.410	0.415	0.405	0.415	7,544,000	3,101,370	0.4111	2.178	2.151	2.178	2.125	2.178	1,437,691	2.1572	2.47%
2004-01-06	0	0.405	0.400	0.410	0.390	0.430	25,686,000	10,663,650	0.4152	2.125	2.099	2.151	2.046	2.256	4,895,086	2.1784	-3.57%
2004-01-05	0	0.420	0.415	0.420	0.385	0.420	19,405,520	7,778,760	0.4009	2.204	2.178	2.204	2.020	2.204	3,698,189	2.1034	7.69%
2004-01-02	0	0.390	0.390	0.395	0.360	0.410	19,167,200	7,490,112	0.3908	2.046	2.046	2.073	1.889	2.151	3,652,772	2.0505	6.85%
2003-12-31	0	0.365	0.365	0.370	0.355	0.370	7,616,000	2,754,030	0.3616	1.915	1.915	1.942	1.863	1.942	1,451,412	1.8975	0.00%
2003-12-30	0	0.365	0.360	0.365	0.355	0.405	19,076,000	7,307,160	0.3831	1.915	1.889	1.915	1.863	2.125	3,635,391	2.0100	-6.41%
2003-12-29	0	0.390	0.385	0.395	0.295	0.405	32,286,600	11,509,418	0.3565	2.046	2.020	2.073	1.548	2.125	6,152,989	1.8705	23.81%
2003-12-24	0	0.315	0.315	0.320	0.285	0.325	13,484,000	4,155,830	0.3082	1.653	1.653	1.679	1.495	1.705	2,569,701	1.6172	-7.35%
2003-12-23	0	0.340	0.335	0.340	0.320	0.425	43,022,000	15,837,700	0.3681	1.784	1.758	1.784	1.679	2.230	8,198,878	1.9317	-8.11%
2003-12-22	0	0.370	0.365	0.370	0.240	0.375	75,719,999	24,444,837	0.3228	1.942	1.915	1.942	1.259	1.968	14,430,270	1.6940	469.23%
2003-12-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-12-01	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-11-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-31	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-10-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-09-01	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-08-01	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-31	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-07-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-06-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-05-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-04-01	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-31	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-03-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-26	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-25	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-19	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-18	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-12	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-11	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-05	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-02-04	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-29	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-28	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-22	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-21	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-17	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-16	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-15	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-14	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-13	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-10	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-09	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-08	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-07	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-06	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-03	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2003-01-02	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-31	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-30	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-27	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-24	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-23	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-20	1	0.065	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2002-12-19	0	0.065	0.062	0.068	0.055	0.068	1,840,000	110,268	0.0599	0.341	0.325	0.357	0.289	0.357	350,656	0.3145	12.07%
2002-12-18	0	0.058	0.058	-	0.052	0.060	2,656,000	148,164	0.0558	0.304	0.304	-	0.273	0.315	506,165	0.2927	-3.33%
2002-12-17	0	0.060	0.054	0.056	0.045	0.060	1,236,000	58,906	0.0477	0.315	0.283	0.294	0.236	0.315	235,550	0.2501	30.43%
2002-12-16	0	0.046	0.046	-	0.042	0.049	724,000	33,186	0.0458	0.241	0.241	-	0.220	0.257	137,976	0.2405	15.00%
2002-12-13	0	0.040	0.040	0.043	-	-	0	0	-	0.210	0.210	0.226	-	-	0	-	14.29%
2002-12-12	0	0.035	0.035	0.043	0.035	0.035	38,000	1,330	0.0350	0.184	0.184	0.226	0.184	0.184	7,242	0.1837	-7.89%
2002-12-11	0	0.038	0.038	0.047	0.038	0.038	218,000	8,284	0.0380	0.199	0.199	0.247	0.199	0.199	41,545	0.1994	-5.00%
2002-12-10	0	0.040	0.038	0.048	0.040	0.040	200,000	8,000	0.0400	0.210	0.199	0.252	0.210	0.210	38,115	0.2099	-4.76%
2002-12-09	0	0.042	0.040	0.042	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2002-12-06	0	0.042	0.040	0.049	0.042	0.042	100,000	4,200	0.0420	0.220	0.210	0.257	0.220	0.220	19,057	0.2204	-6.67%
2002-12-05	0	0.045	-	0.047	0.045	0.045	100,000	4,500	0.0450	0.236	-	0.247	0.236	0.236	19,057	0.2361	-4.26%
2002-12-04	0	0.047	-	0.047	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2002-12-03	0	0.047	-	0.047	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2002-12-02	0	0.047	0.040	0.047	0.040	0.047	20,000	884	0.0442	0.247	0.210	0.247	0.210	0.247	3,811	0.2319	0.00%
2002-11-29	0	0.047	0.040	0.047	0.040	0.047	260,000	11,214	0.0431	0.247	0.210	0.247	0.210	0.247	49,549	0.2263	4.44%
2002-11-28	0	0.045	0.045	0.047	0.043	0.043	200,000	8,600	0.0430	0.236	0.236	0.247	0.226	0.226	38,115	0.2256	-4.26%
2002-11-27	0	0.047	-	0.047	0.047	0.047	300,000	14,100	0.0470	0.247	-	0.247	0.247	0.247	57,172	0.2466	0.00%
2002-11-26	0	0.047	0.047	0.048	0.030	0.040	2,332,000	78,106	0.0335	0.247	0.247	0.252	0.157	0.210	444,419	0.1757	0.00%
2002-11-25	0	0.047	0.040	0.050	-	-	0	0	-	0.247	0.210	0.262	-	-	0	-	0.00%
2002-11-22	0	0.047	-	0.055	-	-	0	0	-	0.247	-	0.289	-	-	0	-	0.00%
2002-11-21	0	0.047	-	0.054	-	-	0	0	-	0.247	-	0.283	-	-	0	-	0.00%
2002-11-20	0	0.047	-	0.054	-	-	0	0	-	0.247	-	0.283	-	-	0	-	0.00%
2002-11-19	0	0.047	0.047	0.055	0.045	0.045	220,000	9,900	0.0450	0.247	0.247	0.289	0.236	0.236	41,926	0.2361	0.00%
2002-11-18	0	0.047	0.040	0.047	-	-	0	0	-	0.247	0.210	0.247	-	-	0	-	-2.08%
2002-11-15	0	0.048	0.040	0.048	-	-	0	0	-	0.252	0.210	0.252	-	-	0	-	-4.00%
2002-11-14	0	0.050	0.042	0.050	-	-	0	0	-	0.262	0.220	0.262	-	-	0	-	0.00%
2002-11-13	0	0.050	-	0.050	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2002-11-12	0	0.050	-	0.050	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
2002-11-11	0	0.050	-	0.055	-	-	0	0	-	0.262	-	0.289	-	-	0	-	0.00%
2002-11-08	0	0.050	0.040	0.055	-	-	0	0	-	0.262	0.210	0.289	-	-	0	-	0.00%
2002-11-07	0	0.050	0.050	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	21.95%
2002-11-06	0	0.041	0.040	0.055	0.040	0.046	1,210,000	53,390	0.0441	0.215	0.210	0.289	0.210	0.241	230,595	0.2315	-21.15%
2002-11-05	0	0.052	0.043	0.052	0.048	0.057	220,000	10,796	0.0491	0.273	0.226	0.273	0.252	0.299	41,926	0.2575	6.12%
2002-11-04	0	0.049	0.049	0.058	0.049	0.058	470,000	26,030	0.0554	0.257	0.257	0.304	0.257	0.304	89,570	0.2906	-22.22%
2002-11-01	0	0.063	-	0.063	-	-	0	0	-	0.331	-	0.331	-	-	0	-	-7.35%
2002-10-31	0	0.068	-	0.068	0.068	0.068	70,000	4,760	0.0680	0.357	-	0.357	0.357	0.357	13,340	0.3568	13.33%
2002-10-30	0	0.060	-	0.068	-	-	0	0	-	0.315	-	0.357	-	-	0	-	0.00%
2002-10-29	0	0.060	-	0.067	-	-	0	0	-	0.315	-	0.352	-	-	0	-	0.00%
2002-10-28	0	0.060	-	0.068	-	-	0	0	-	0.315	-	0.357	-	-	0	-	0.00%
2002-10-25	0	0.060	-	0.060	0.060	0.060	10,000	600	0.0600	0.315	-	0.315	0.315	0.315	1,906	0.3148	13.21%
2002-10-24	0	0.053	0.045	0.060	-	-	0	0	-	0.278	0.236	0.315	-	-	0	-	0.00%
2002-10-23	0	0.053	0.045	0.055	-	-	0	0	-	0.278	0.236	0.289	-	-	0	-	0.00%
2002-10-22	0	0.053	-	0.060	-	-	0	0	-	0.278	-	0.315	-	-	0	-	0.00%
2002-10-21	0	0.053	0.045	0.055	0.053	0.055	990,000	53,450	0.0540	0.278	0.236	0.289	0.278	0.289	188,668	0.2833	-11.67%
2002-10-18	0	0.060	-	0.065	-	-	0	0	-	0.315	-	0.341	-	-	0	-	0.00%
2002-10-17	0	0.060	0.050	0.060	-	-	0	0	-	0.315	0.262	0.315	-	-	0	-	-7.69%
2002-10-16	0	0.065	0.055	0.065	-	-	0	0	-	0.341	0.289	0.341	-	-	0	-	0.00%
2002-10-15	0	0.065	0.050	0.065	0.055	0.065	30,000	1,750	0.0583	0.341	0.262	0.341	0.289	0.341	5,717	0.3061	0.00%
2002-10-11	0	0.065	-	0.065	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-4.41%
2002-10-10	0	0.068	-	0.068	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
2002-10-09	0	0.068	-	0.068	0.068	0.068	50,000	3,400	0.0680	0.357	-	0.357	0.357	0.357	9,529	0.3568	11.48%
2002-10-08	0	0.061	-	0.061	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-1.61%
2002-10-07	0	0.062	-	0.070	0.062	0.062	1,148,000	73,870	0.0643	0.325	-	0.367	0.325	0.325	218,779	0.3376	-4.62%
2002-10-04	0	0.065	0.064	0.068	0.065	0.068	400,000	26,900	0.0673	0.341	0.336	0.357	0.341	0.357	76,230	0.3529	-4.41%
2002-10-03	0	0.068	0.064	0.070	0.064	0.068	600,000	40,110	0.0669	0.357	0.336	0.367	0.336	0.357	114,344	0.3508	-2.86%
2002-10-02	0	0.070	0.065	0.074	0.065	0.075	460,000	32,150	0.0699	0.367	0.341	0.388	0.341	0.394	87,664	0.3667	-6.67%
2002-09-30	0	0.075	-	0.075	0.070	0.075	276,000	19,370	0.0702	0.394	-	0.394	0.367	0.394	52,598	0.3683	7.14%
2002-09-27	0	0.070	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2002-09-26	0	0.070	-	0.070	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2002-09-25	0	0.070	-	0.075	-	-	0	0	-	0.367	-	0.394	-	-	0	-	0.00%
2002-09-24	0	0.070	-	0.074	-	-	0	0	-	0.367	-	0.388	-	-	0	-	0.00%
2002-09-23	0	0.070	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2002-09-20	0	0.070	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2002-09-19	0	0.070	-	0.075	-	-	0	0	-	0.367	-	0.394	-	-	0	-	0.00%
2002-09-18	0	0.070	-	0.070	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2002-09-17	0	0.070	0.070	0.075	-	-	0	0	-	0.367	0.367	0.394	-	-	0	-	2.94%
2002-09-16	0	0.068	-	0.072	-	-	0	0	-	0.357	-	0.378	-	-	0	-	0.00%
2002-09-13	0	0.068	0.068	0.070	0.065	0.065	60,000	3,900	0.0650	0.357	0.357	0.367	0.341	0.341	11,434	0.3411	0.00%
2002-09-12	0	0.068	0.068	0.073	-	-	0	0	-	0.357	0.357	0.383	-	-	0	-	4.62%
2002-09-11	0	0.065	-	0.071	-	-	0	0	-	0.341	-	0.373	-	-	0	-	0.00%
2002-09-10	0	0.065	0.065	0.073	-	-	0	0	-	0.341	0.341	0.383	-	-	0	-	3.17%
2002-09-09	0	0.063	0.063	-	0.060	0.063	600,000	36,900	0.0615	0.331	0.331	-	0.315	0.331	114,344	0.3227	0.00%
2002-09-06	0	0.063	0.055	0.063	0.063	0.063	268,000	16,884	0.0630	0.331	0.289	0.331	0.331	0.331	51,074	0.3306	-3.08%
2002-09-05	0	0.065	0.065	0.070	0.065	0.070	1,042,000	70,280	0.0674	0.341	0.341	0.367	0.341	0.367	198,578	0.3539	-7.14%
2002-09-04	0	0.070	-	0.070	-	-	0	0	-	0.367	-	0.367	-	-	0	-	-2.78%
2002-09-03	0	0.072	0.072	0.080	0.063	0.070	322,000	21,896	0.0680	0.378	0.378	0.420	0.331	0.367	61,365	0.3568	4.35%
2002-09-02	0	0.069	0.069	0.070	0.065	0.065	140,000	8,900	0.0636	0.362	0.362	0.367	0.341	0.341	26,680	0.3336	-1.43%
2002-08-30	0	0.070	-	0.070	0.070	0.070	20,000	1,400	0.0700	0.367	-	0.367	0.367	0.367	3,811	0.3673	7.69%
2002-08-29	0	0.065	0.058	-	-	-	0	0	-	0.341	0.304	-	-	-	0	-	0.00%
2002-08-28	0	0.065	0.065	0.070	0.058	0.058	230,000	13,340	0.0580	0.341	0.341	0.367	0.304	0.304	43,832	0.3043	0.00%
2002-08-27	0	0.065	0.065	0.070	0.058	0.058	164,000	9,512	0.0580	0.341	0.341	0.367	0.304	0.304	31,254	0.3043	3.17%
2002-08-26	0	0.063	0.063	0.070	0.050	0.063	1,350,000	76,094	0.0564	0.331	0.331	0.367	0.262	0.331	257,275	0.2958	-3.08%
2002-08-23	0	0.065	-	0.065	0.068	0.069	310,000	21,370	0.0689	0.341	-	0.341	0.357	0.362	59,078	0.3617	-7.14%
2002-08-22	0	0.070	-	0.072	-	-	0	0	-	0.367	-	0.378	-	-	0	-	0.00%
2002-08-21	0	0.070	-	0.070	0.070	0.070	338,000	23,660	0.0700	0.367	-	0.367	0.367	0.367	64,414	0.3673	0.00%
2002-08-20	0	0.070	0.070	0.072	0.068	0.068	100,000	6,800	0.0680	0.367	0.367	0.378	0.357	0.357	19,057	0.3568	6.06%
2002-08-19	0	0.066	0.054	0.067	-	-	0	0	-	0.346	0.283	0.352	-	-	0	-	0.00%
2002-08-16	0	0.066	0.066	0.068	0.066	0.066	102,000	6,732	0.0660	0.346	0.346	0.357	0.346	0.346	19,439	0.3463	6.45%
2002-08-15	0	0.062	-	0.066	-	-	0	0	-	0.325	-	0.346	-	-	0	-	0.00%
2002-08-14	0	0.062	0.050	0.062	0.054	0.070	112,000	6,224	0.0556	0.325	0.262	0.325	0.283	0.367	21,344	0.2916	-6.06%
2002-08-13	0	0.066	0.063	0.070	0.054	0.066	230,000	13,800	0.0600	0.346	0.331	0.367	0.283	0.346	43,832	0.3148	0.00%
2002-08-12	0	0.066	-	0.070	0.066	0.066	90,000	5,940	0.0660	0.346	-	0.367	0.346	0.346	17,152	0.3463	4.76%
2002-08-09	0	0.063	0.047	0.063	0.063	0.063	10,000	630	0.0630	0.331	0.247	0.331	0.331	0.331	1,906	0.3306	14.55%
2002-08-08	0	0.055	0.037	0.055	0.045	0.055	12,000	640	0.0533	0.289	0.194	0.289	0.236	0.289	2,287	0.2799	10.00%
2002-08-07	0	0.050	0.042	0.052	0.049	0.054	1,140,000	56,910	0.0499	0.262	0.220	0.273	0.257	0.283	217,254	0.2620	4.17%
2002-08-06	0	0.048	0.040	0.050	-	-	0	0	-	0.252	0.210	0.262	-	-	0	-	0.00%
2002-08-05	0	0.048	0.040	0.048	0.040	0.050	202,000	8,280	0.0410	0.252	0.210	0.252	0.210	0.262	38,496	0.2151	20.00%
2002-08-02	0	0.040	0.040	0.044	0.035	0.050	1,429,000	59,566	0.0417	0.210	0.210	0.231	0.184	0.262	272,330	0.2187	-20.00%
2002-08-01	0	0.050	0.050	0.058	0.041	0.074	2,304,000	122,418	0.0531	0.262	0.262	0.304	0.215	0.388	439,083	0.2788	-24.24%
2002-07-31	0	0.066	0.060	0.066	0.050	0.085	3,704,000	241,682	0.0652	0.346	0.315	0.346	0.262	0.446	705,886	0.3424	-30.53%
2002-07-30	0	0.095	-	0.099	0.095	0.095	1,008,000	95,760	0.0950	0.498	-	0.519	0.498	0.498	192,099	0.4985	-4.04%
2002-07-29	0	0.099	-	0.099	-	-	0	0	-	0.519	-	0.519	-	-	0	-	-1.00%
2002-07-26	0	0.100	-	0.100	-	-	0	0	-	0.525	-	0.525	-	-	0	-	-4.76%
2002-07-25	0	0.105	-	0.108	-	-	0	0	-	0.551	-	0.567	-	-	0	-	0.00%
2002-07-24	0	0.105	-	0.108	-	-	0	0	-	0.551	-	0.567	-	-	0	-	0.00%
2002-07-23	0	0.105	0.105	0.108	-	-	0	0	-	0.551	0.551	0.567	-	-	0	-	3.96%
2002-07-22	0	0.101	0.095	0.108	0.101	0.101	100,000	10,100	0.1010	0.530	0.498	0.567	0.530	0.530	19,057	0.5300	-3.81%
2002-07-19	0	0.105	0.098	0.110	-	-	0	0	-	0.551	0.514	0.577	-	-	0	-	0.00%
2002-07-18	0	0.105	0.105	0.108	0.101	0.101	180,000	18,180	0.1010	0.551	0.551	0.567	0.530	0.530	34,303	0.5300	0.96%
2002-07-17	0	0.104	0.104	0.107	0.103	0.104	642,000	66,226	0.1032	0.546	0.546	0.561	0.540	0.546	122,349	0.5413	-2.80%
2002-07-16	0	0.107	0.104	0.113	-	-	0	0	-	0.561	0.546	0.593	-	-	0	-	0.00%
2002-07-15	0	0.107	0.107	0.115	0.107	0.108	104,000	11,228	0.1080	0.561	0.561	0.603	0.561	0.567	19,820	0.5665	-6.96%
2002-07-12	0	0.115	0.110	-	0.106	0.115	330,000	37,412	0.1134	0.603	0.577	-	0.556	0.603	62,889	0.5949	-0.86%
2002-07-11	0	0.116	0.112	0.116	-	-	0	0	-	0.609	0.588	0.609	-	-	0	-	0.00%
2002-07-10	0	0.116	0.116	0.120	0.113	0.113	242,000	27,346	0.1130	0.609	0.609	0.630	0.593	0.593	46,119	0.5929	0.00%
2002-07-09	0	0.116	0.112	0.116	0.114	0.116	242,000	27,972	0.1156	0.609	0.588	0.609	0.598	0.609	46,119	0.6065	3.57%
2002-07-08	0	0.112	0.112	0.117	0.111	0.116	450,000	51,710	0.1149	0.588	0.588	0.614	0.582	0.609	85,758	0.6030	-3.45%
2002-07-05	0	0.116	0.116	0.120	0.109	0.114	402,000	45,218	0.1125	0.609	0.609	0.630	0.572	0.598	76,611	0.5902	1.75%
2002-07-04	0	0.114	0.111	0.120	0.111	0.114	198,000	22,458	0.1134	0.598	0.582	0.630	0.582	0.598	37,734	0.5952	0.00%
2002-07-03	0	0.114	0.109	0.114	0.114	0.115	190,000	21,680	0.1141	0.598	0.572	0.598	0.598	0.603	36,209	0.5987	0.00%
2002-07-02	0	0.114	0.112	0.114	0.103	0.116	568,000	61,284	0.1079	0.598	0.588	0.598	0.540	0.609	108,246	0.5662	5.56%
2002-06-28	0	0.108	0.108	0.115	0.103	0.113	220,000	24,160	0.1098	0.567	0.567	0.603	0.540	0.593	41,926	0.5762	-2.70%
2002-06-27	0	0.111	0.110	0.117	0.105	0.113	340,000	37,500	0.1103	0.582	0.577	0.614	0.551	0.593	64,795	0.5787	-1.77%
2002-06-26	0	0.113	0.112	0.116	0.113	0.113	200,000	22,600	0.1130	0.593	0.588	0.609	0.593	0.593	38,115	0.5929	0.00%
2002-06-25	0	0.113	0.113	0.116	0.112	0.116	270,000	30,530	0.1131	0.593	0.593	0.609	0.588	0.609	51,455	0.5933	-1.74%
2002-06-24	0	0.115	0.111	0.120	-	-	0	0	-	0.603	0.582	0.630	-	-	0	-	0.00%
2002-06-21	0	0.115	0.112	0.118	0.115	0.115	150,000	17,250	0.1150	0.603	0.588	0.619	0.603	0.603	28,586	0.6034	0.00%
2002-06-20	0	0.115	0.115	0.116	0.110	0.115	1,868,000	214,570	0.1149	0.603	0.603	0.609	0.577	0.603	355,992	0.6027	0.00%
2002-06-19	0	0.115	0.115	0.120	0.106	0.115	2,372,000	266,060	0.1122	0.603	0.603	0.630	0.556	0.603	452,042	0.5886	8.49%
2002-06-18	0	0.106	0.106	0.109	0.105	0.108	1,280,000	136,450	0.1066	0.556	0.556	0.572	0.551	0.567	243,935	0.5594	-1.85%
2002-06-17	0	0.108	0.108	0.114	0.108	0.111	710,000	77,540	0.1092	0.567	0.567	0.598	0.567	0.582	135,308	0.5731	-1.82%
2002-06-14	0	0.110	0.108	0.113	0.107	0.110	1,300,000	141,770	0.1091	0.577	0.567	0.593	0.561	0.577	247,746	0.5722	1.85%
2002-06-13	0	0.108	0.108	0.115	0.108	0.114	1,258,000	139,744	0.1111	0.567	0.567	0.603	0.567	0.598	239,742	0.5829	1.89%
2002-06-12	0	0.106	0.106	0.114	0.106	0.106	340,000	36,040	0.1060	0.556	0.556	0.598	0.556	0.556	64,795	0.5562	-1.85%
2002-06-11	0	0.108	0.108	0.115	0.107	0.108	268,000	28,874	0.1077	0.567	0.567	0.603	0.561	0.567	51,074	0.5653	0.00%
2002-06-10	0	0.108	0.108	0.115	0.108	0.108	16,000	1,728	0.1080	0.567	0.567	0.603	0.567	0.567	3,049	0.5667	-3.57%
2002-06-07	0	0.112	0.109	0.115	0.108	0.112	1,180,000	128,300	0.1087	0.588	0.572	0.603	0.567	0.588	224,877	0.5705	-1.75%
2002-06-06	0	0.114	0.109	0.114	0.108	0.117	2,088,000	236,980	0.1135	0.598	0.572	0.598	0.567	0.614	397,919	0.5955	5.56%
2002-06-05	0	0.108	0.108	0.110	0.107	0.110	928,000	100,620	0.1084	0.567	0.567	0.577	0.561	0.577	176,853	0.5689	0.93%
2002-06-04	0	0.107	0.107	0.110	0.107	0.107	130,000	13,910	0.1070	0.561	0.561	0.577	0.561	0.561	24,775	0.5615	0.94%
2002-06-03	0	0.106	0.106	0.107	0.106	0.107	538,000	57,528	0.1069	0.556	0.556	0.561	0.556	0.561	102,529	0.5611	-0.93%
2002-05-31	0	0.107	0.107	0.109	0.105	0.107	630,000	66,690	0.1059	0.561	0.561	0.572	0.551	0.561	120,062	0.5555	1.90%
2002-05-30	0	0.105	0.105	0.109	0.105	0.105	680,000	71,400	0.1050	0.551	0.551	0.572	0.551	0.551	129,590	0.5510	0.00%
2002-05-29	0	0.105	0.105	0.110	0.104	0.112	1,200,000	126,658	0.1055	0.551	0.551	0.577	0.546	0.588	228,689	0.5538	-1.87%
2002-05-28	0	0.107	0.107	0.111	0.107	0.110	148,000	16,136	0.1090	0.561	0.561	0.582	0.561	0.577	28,205	0.5721	-3.60%
2002-05-27	0	0.111	0.109	0.111	0.106	0.112	192,000	21,094	0.1099	0.582	0.572	0.582	0.556	0.588	36,590	0.5765	0.00%
2002-05-24	0	0.111	0.110	0.112	0.105	0.111	630,000	69,002	0.1095	0.582	0.577	0.588	0.551	0.582	120,062	0.5747	0.91%
2002-05-23	0	0.110	0.106	0.111	0.105	0.110	710,000	76,540	0.1078	0.577	0.556	0.582	0.551	0.577	135,308	0.5657	0.00%
2002-05-22	0	0.110	0.106	0.111	0.110	0.110	188,000	20,680	0.1100	0.577	0.556	0.582	0.577	0.577	35,828	0.5772	0.00%
2002-05-21	0	0.110	0.106	0.110	0.104	0.120	2,372,000	252,660	0.1065	0.577	0.556	0.577	0.546	0.630	452,042	0.5589	-5.17%
2002-05-17	0	0.116	0.112	0.116	0.110	0.116	1,394,000	159,734	0.1146	0.609	0.588	0.609	0.577	0.609	265,660	0.6013	5.45%
2002-05-16	0	0.110	0.110	0.115	0.106	0.112	186,000	20,496	0.1102	0.577	0.577	0.603	0.556	0.588	35,447	0.5782	2.80%
2002-05-15	0	0.107	0.107	0.112	0.107	0.111	882,000	97,420	0.1105	0.561	0.561	0.588	0.561	0.582	168,086	0.5796	2.88%
2002-05-14	0	0.104	0.104	0.109	0.103	0.103	302,000	31,106	0.1030	0.546	0.546	0.572	0.540	0.540	57,553	0.5405	-5.45%
2002-05-13	0	0.110	0.105	0.110	0.110	0.110	150,000	16,500	0.1100	0.577	0.551	0.577	0.577	0.577	28,586	0.5772	0.00%
2002-05-10	0	0.110	0.106	0.110	0.106	0.110	400,000	42,810	0.1070	0.577	0.556	0.577	0.556	0.577	76,230	0.5616	3.77%
2002-05-09	0	0.106	0.106	0.113	0.104	0.110	458,000	49,426	0.1079	0.556	0.556	0.593	0.546	0.577	87,283	0.5663	1.92%
2002-05-08	0	0.104	0.104	0.108	0.103	0.104	400,000	41,300	0.1033	0.546	0.546	0.567	0.540	0.546	76,230	0.5418	-2.80%
2002-05-07	0	0.107	0.107	0.109	0.105	0.106	700,000	74,000	0.1057	0.561	0.561	0.572	0.551	0.556	133,402	0.5547	1.90%
2002-05-06	0	0.105	0.103	0.109	0.105	0.106	700,000	73,900	0.1056	0.551	0.540	0.572	0.551	0.556	133,402	0.5540	-3.67%
2002-05-03	0	0.109	0.105	0.109	0.102	0.109	732,000	78,330	0.1070	0.572	0.551	0.572	0.535	0.572	139,500	0.5615	0.00%
2002-05-02	0	0.109	0.102	0.110	0.107	0.109	386,000	41,656	0.1079	0.572	0.535	0.577	0.561	0.572	73,562	0.5663	0.93%
2002-04-30	0	0.108	0.104	0.108	0.098	0.108	1,000,000	103,530	0.1035	0.567	0.546	0.567	0.514	0.567	190,574	0.5433	3.85%
2002-04-29	0	0.104	0.104	0.107	0.093	0.105	1,286,000	127,818	0.0994	0.546	0.546	0.561	0.488	0.551	245,078	0.5215	1.96%
2002-04-26	0	0.102	0.101	0.105	0.100	0.111	2,262,000	230,724	0.1020	0.535	0.530	0.551	0.525	0.582	431,079	0.5352	-9.73%
2002-04-25	0	0.113	0.108	0.113	0.106	0.125	1,320,000	146,440	0.1109	0.593	0.567	0.593	0.556	0.656	251,558	0.5821	-6.61%
2002-04-24	1	0.121	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2002-04-23	1	0.121	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2002-04-22	1	0.121	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2002-04-19	0	0.121	0.121	0.123	0.114	0.123	1,270,000	149,040	0.1174	0.635	0.635	0.645	0.598	0.645	242,029	0.6158	3.42%
2002-04-18	0	0.117	0.117	0.123	0.115	0.123	2,572,000	306,796	0.1193	0.614	0.614	0.645	0.603	0.645	490,157	0.6259	-4.88%
2002-04-17	0	0.123	0.123	0.125	0.116	0.130	6,982,000	857,270	0.1228	0.645	0.645	0.656	0.609	0.682	1,330,588	0.6443	4.24%
2002-04-16	0	0.118	0.118	0.130	0.118	0.125	940,000	113,794	0.1211	0.619	0.619	0.682	0.619	0.656	179,140	0.6352	-9.23%
2002-04-15	0	0.130	0.130	0.133	0.126	0.150	6,928,000	906,952	0.1309	0.682	0.682	0.698	0.661	0.787	1,320,297	0.6869	-21.21%
2002-04-12	1	0.165	0.158	0.165	0.108	0.172	17,354,000	2,637,260	0.1520	0.866	0.829	0.866	0.567	0.903	3,307,223	0.7974	47.32%
2002-04-11	0	0.112	0.108	0.114	0.105	0.112	2,056,000	222,114	0.1080	0.588	0.567	0.598	0.551	0.588	391,820	0.5669	6.67%
2002-04-10	0	0.105	0.105	0.110	0.102	0.108	746,000	78,818	0.1057	0.551	0.551	0.577	0.535	0.567	142,168	0.5544	-4.55%
2002-04-09	0	0.110	0.108	0.110	0.102	0.110	762,000	81,244	0.1066	0.577	0.567	0.577	0.535	0.577	145,217	0.5595	0.00%
2002-04-08	0	0.110	0.104	0.110	0.112	0.112	200,000	22,400	0.1120	0.577	0.546	0.577	0.588	0.588	38,115	0.5877	-1.79%
2002-04-04	0	0.112	0.104	0.112	0.109	0.114	636,000	69,654	0.1095	0.588	0.546	0.588	0.572	0.598	121,205	0.5747	2.75%
2002-04-03	0	0.109	0.104	0.110	0.102	0.114	660,000	69,986	0.1060	0.572	0.546	0.577	0.535	0.598	125,779	0.5564	9.00%
2002-04-02	0	0.100	0.096	0.100	0.093	0.100	10,046,000	841,168	0.0837	0.525	0.504	0.525	0.488	0.525	1,914,507	0.4394	0.00%
2002-03-28	0	0.100	0.092	0.104	0.100	0.105	730,000	73,780	0.1011	0.525	0.483	0.546	0.525	0.551	139,119	0.5303	-4.76%
2002-03-27	0	0.105	0.099	0.105	0.098	0.105	150,000	15,140	0.1009	0.551	0.519	0.551	0.514	0.551	28,586	0.5296	6.06%
2002-03-26	0	0.099	0.095	0.100	-	-	0	0	-	0.519	0.498	0.525	-	-	0	-	0.00%
2002-03-25	0	0.099	0.096	0.099	0.100	0.100	10,000	1,000	0.1000	0.519	0.504	0.519	0.525	0.525	1,906	0.5247	-1.00%
2002-03-22	0	0.100	0.098	0.100	0.097	0.100	970,000	95,600	0.0986	0.525	0.514	0.525	0.509	0.525	184,857	0.5172	3.09%
2002-03-21	0	0.097	0.097	0.105	0.097	0.100	230,000	22,874	0.0995	0.509	0.509	0.551	0.509	0.525	43,832	0.5219	-7.62%
2002-03-20	0	0.105	0.101	0.105	0.101	0.109	2,248,000	232,492	0.1034	0.551	0.530	0.551	0.530	0.572	428,411	0.5427	-1.87%
2002-03-19	0	0.107	0.101	-	0.100	0.107	592,000	61,540	0.1040	0.561	0.530	-	0.525	0.561	112,820	0.5455	7.00%
2002-03-18	0	0.100	0.098	0.109	0.100	0.100	208,000	20,800	0.1000	0.525	0.514	0.572	0.525	0.525	39,639	0.5247	-9.09%
2002-03-15	0	0.110	0.110	-	0.103	0.103	200,000	20,600	0.1030	0.577	0.577	-	0.540	0.540	38,115	0.5405	4.76%
2002-03-14	0	0.105	0.105	-	0.100	0.105	1,100,000	111,900	0.1017	0.551	0.551	-	0.525	0.551	209,631	0.5338	1.94%
2002-03-13	0	0.103	0.100	0.110	0.103	0.110	1,558,000	164,260	0.1054	0.540	0.525	0.577	0.540	0.577	296,914	0.5532	-2.83%
2002-03-12	0	0.106	0.106	0.113	0.106	0.113	1,380,000	150,380	0.1090	0.556	0.556	0.593	0.556	0.593	262,992	0.5718	-6.19%
2002-03-11	0	0.113	0.111	0.113	0.109	0.113	1,408,000	155,890	0.1107	0.593	0.582	0.593	0.572	0.593	268,328	0.5810	-2.59%
2002-03-08	0	0.116	0.113	0.117	0.112	0.120	2,050,000	236,120	0.1152	0.609	0.593	0.614	0.588	0.630	390,677	0.6044	-2.52%
2002-03-07	0	0.119	0.116	0.120	0.115	0.120	1,010,000	120,000	0.1188	0.624	0.609	0.630	0.603	0.630	192,480	0.6234	-0.83%
2002-03-06	0	0.120	0.120	0.121	0.116	0.120	210,000	24,400	0.1162	0.630	0.630	0.635	0.609	0.630	40,021	0.6097	3.45%
2002-03-05	0	0.116	0.113	-	0.112	0.120	1,440,000	166,468	0.1156	0.609	0.593	-	0.588	0.630	274,427	0.6066	-1.69%
2002-03-04	0	0.118	0.113	0.124	0.112	0.122	1,300,000	151,500	0.1165	0.619	0.593	0.651	0.588	0.640	247,746	0.6115	-3.28%
2002-03-01	0	0.122	0.117	0.130	-	-	0	0	-	0.640	0.614	0.682	-	-	0	-	0.00%
2002-02-28	0	0.122	0.120	0.128	-	-	0	0	-	0.640	0.630	0.672	-	-	0	-	0.00%
2002-02-27	0	0.122	0.122	0.124	0.119	0.119	150,000	17,850	0.1190	0.640	0.640	0.651	0.624	0.624	28,586	0.6244	3.39%
2002-02-26	0	0.118	0.120	0.125	0.118	0.125	350,000	42,300	0.1209	0.619	0.630	0.656	0.619	0.656	66,701	0.6342	-1.67%
2002-02-25	0	0.120	0.118	0.129	0.118	0.122	1,170,000	139,322	0.1191	0.630	0.619	0.677	0.619	0.640	222,972	0.6248	-6.98%
2002-02-22	0	0.129	0.127	0.135	0.129	0.135	2,320,000	301,640	0.1300	0.677	0.666	0.708	0.677	0.708	442,132	0.6822	-7.19%
2002-02-21	0	0.139	0.133	0.139	0.132	0.160	13,628,000	1,922,756	0.1411	0.729	0.698	0.729	0.693	0.840	2,597,144	0.7403	2.96%
2002-02-20	0	0.135	0.129	-	0.125	0.135	1,454,000	185,526	0.1276	0.708	0.677	-	0.656	0.708	277,095	0.6695	8.00%
2002-02-19	0	0.125	0.123	0.129	0.125	0.125	200,000	25,000	0.1250	0.656	0.645	0.677	0.656	0.656	38,115	0.6559	-5.30%
2002-02-18	0	0.132	0.132	-	0.122	0.130	250,000	32,100	0.1284	0.693	0.693	-	0.640	0.682	47,644	0.6738	0.00%
2002-02-15	0	0.132	0.125	0.142	-	-	0	0	-	0.693	0.656	0.745	-	-	0	-	0.00%
2002-02-11	0	0.132	0.130	0.140	0.130	0.132	1,200,000	157,500	0.1313	0.693	0.682	0.735	0.682	0.693	228,689	0.6887	2.33%
2002-02-08	0	0.129	0.122	0.129	0.120	0.129	112,000	14,430	0.1288	0.677	0.640	0.677	0.630	0.677	21,344	0.6761	0.78%
2002-02-07	0	0.128	0.118	0.128	0.119	0.128	870,000	104,592	0.1202	0.672	0.619	0.672	0.624	0.672	165,799	0.6308	-0.78%
2002-02-06	0	0.129	0.127	0.130	0.129	0.131	1,650,000	214,500	0.1300	0.677	0.666	0.682	0.677	0.687	314,447	0.6821	-0.77%
2002-02-05	0	0.130	0.130	-	0.126	0.130	710,000	92,260	0.1299	0.682	0.682	-	0.661	0.682	135,308	0.6819	0.00%
2002-02-04	0	0.130	0.127	0.130	0.130	0.131	910,000	118,500	0.1302	0.682	0.666	0.682	0.682	0.687	173,422	0.6833	-3.70%
2002-02-01	0	0.135	0.128	-	0.134	0.138	700,000	94,700	0.1353	0.708	0.672	-	0.703	0.724	133,402	0.7099	-2.17%
2002-01-31	0	0.138	0.135	0.143	0.136	0.151	3,232,000	465,556	0.1440	0.724	0.708	0.750	0.714	0.792	615,935	0.7559	-8.00%
2002-01-30	0	0.150	0.150	0.157	0.140	0.140	4,000	560	0.1400	0.787	0.787	0.824	0.735	0.735	762	0.7346	0.67%
2002-01-29	0	0.149	0.148	0.158	0.149	0.149	100,000	14,900	0.1490	0.782	0.777	0.829	0.782	0.782	19,057	0.7818	-5.70%
2002-01-28	0	0.158	0.158	0.159	0.148	0.149	128,000	19,064	0.1489	0.829	0.829	0.834	0.777	0.782	24,393	0.7815	0.64%
2002-01-25	0	0.157	0.148	0.160	-	-	0	0	-	0.824	0.777	0.840	-	-	0	-	0.00%
2002-01-24	0	0.157	0.157	0.160	0.150	0.155	200,000	30,500	0.1525	0.824	0.824	0.840	0.787	0.813	38,115	0.8002	1.95%
2002-01-23	0	0.154	0.151	0.160	0.154	0.154	100,000	15,400	0.1540	0.808	0.792	0.840	0.808	0.808	19,057	0.8081	5.48%
2002-01-22	0	0.146	0.146	0.155	0.146	0.146	18,000	2,628	0.1460	0.766	0.766	0.813	0.766	0.766	3,430	0.7661	-2.67%
2002-01-21	0	0.150	0.150	0.160	-	-	0	0	-	0.787	0.787	0.840	-	-	0	-	0.00%
2002-01-18	0	0.150	0.148	0.157	0.150	0.155	300,000	46,000	0.1533	0.787	0.777	0.824	0.787	0.813	57,172	0.8046	0.00%
2002-01-17	0	0.150	0.145	0.158	0.150	0.153	540,000	81,300	0.1506	0.787	0.761	0.829	0.787	0.803	102,910	0.7900	-1.96%
2002-01-16	0	0.153	0.153	0.158	0.150	0.150	100,000	15,000	0.1500	0.803	0.803	0.829	0.787	0.787	19,057	0.7871	0.00%
2002-01-15	0	0.153	0.146	0.158	0.146	0.153	130,000	19,610	0.1508	0.803	0.766	0.829	0.766	0.803	24,775	0.7915	4.79%
2002-01-14	0	0.146	0.146	0.164	0.146	0.156	300,000	44,820	0.1494	0.766	0.766	0.861	0.766	0.819	57,172	0.7839	-6.41%
2002-01-11	0	0.156	-	0.156	-	-	0	0	-	0.819	-	0.819	-	-	0	-	0.00%
2002-01-10	0	0.156	-	0.164	-	-	0	0	-	0.819	-	0.861	-	-	0	-	0.00%
2002-01-09	0	0.156	0.147	0.164	0.146	0.156	800,000	119,450	0.1493	0.819	0.771	0.861	0.766	0.819	152,459	0.7835	2.63%
2002-01-08	0	0.152	0.148	0.155	0.152	0.152	100,000	15,200	0.1520	0.798	0.777	0.813	0.798	0.798	19,057	0.7976	-5.00%
2002-01-07	0	0.160	0.148	0.162	0.160	0.160	30,000	4,800	0.1600	0.840	0.777	0.850	0.840	0.840	5,717	0.8396	5.26%
2002-01-04	0	0.152	0.152	-	-	-	0	0	-	0.798	0.798	-	-	-	0	-	2.70%
2002-01-03	0	0.148	0.140	-	-	-	0	0	-	0.777	0.735	-	-	-	0	-	0.00%
2002-01-02	0	0.148	0.140	-	-	-	0	0	-	0.777	0.735	-	-	-	0	-	0.00%
2001-12-31	0	0.148	0.145	-	-	-	0	0	-	0.777	0.761	-	-	-	0	-	0.00%
2001-12-28	0	0.148	0.148	-	0.148	0.148	10,000	1,480	0.1480	0.777	0.777	-	0.777	0.777	1,906	0.7766	-4.52%
2001-12-27	0	0.155	0.155	0.163	0.148	0.148	60,000	8,880	0.1480	0.813	0.813	0.855	0.777	0.777	11,434	0.7766	1.97%
2001-12-24	0	0.152	0.146	-	-	-	0	0	-	0.798	0.766	-	-	-	0	-	0.00%
2001-12-21	0	0.152	0.152	0.167	0.152	0.152	10,000	1,520	0.1520	0.798	0.798	0.876	0.798	0.798	1,906	0.7976	-5.00%
2001-12-20	0	0.160	0.160	0.164	0.155	0.156	76,000	11,832	0.1557	0.840	0.840	0.861	0.813	0.819	14,484	0.8169	-1.23%
2001-12-19	0	0.162	0.162	0.169	0.162	0.162	78,000	12,636	0.1620	0.850	0.850	0.887	0.850	0.850	14,865	0.8501	-8.47%
2001-12-18	0	0.177	-	0.177	0.179	0.179	40,000	7,160	0.1790	0.929	-	0.929	0.939	0.939	7,623	0.9393	3.51%
2001-12-17	0	0.171	0.170	0.178	-	-	0	0	-	0.897	0.892	0.934	-	-	0	-	0.00%
2001-12-14	0	0.171	0.157	0.171	0.171	0.171	20,000	3,420	0.1710	0.897	0.824	0.897	0.897	0.897	3,811	0.8973	4.27%
2001-12-13	0	0.164	0.164	0.172	0.160	0.173	1,708,000	282,004	0.1651	0.861	0.861	0.903	0.840	0.908	325,501	0.8664	-5.20%
2001-12-12	0	0.173	0.172	0.178	0.158	0.173	1,730,000	293,270	0.1695	0.908	0.903	0.934	0.829	0.908	329,693	0.8895	4.85%
2001-12-11	0	0.165	0.158	-	-	-	0	0	-	0.866	0.829	-	-	-	0	-	0.00%
2001-12-10	0	0.165	0.165	0.182	0.165	0.165	2,000	330	0.1650	0.866	0.866	0.955	0.866	0.866	381	0.8658	-4.07%
2001-12-07	0	0.172	0.165	0.180	-	-	0	0	-	0.903	0.866	0.945	-	-	0	-	0.00%
2001-12-06	0	0.172	0.172	0.185	0.172	0.181	208,000	37,446	0.1800	0.903	0.903	0.971	0.903	0.950	39,639	0.9447	-4.44%
2001-12-05	0	0.180	0.172	0.186	0.180	0.180	100,000	18,000	0.1800	0.945	0.903	0.976	0.945	0.945	19,057	0.9445	0.00%
2001-12-04	0	0.180	0.180	0.187	0.171	0.188	1,770,000	324,636	0.1834	0.945	0.945	0.981	0.897	0.986	337,316	0.9624	-1.10%
2001-12-03	0	0.182	0.171	0.182	0.175	0.185	1,070,000	191,136	0.1786	0.955	0.897	0.955	0.918	0.971	203,914	0.9373	10.30%
2001-11-30	0	0.165	0.165	0.173	0.162	0.162	30,000	4,860	0.1620	0.866	0.866	0.908	0.850	0.850	5,717	0.8501	0.00%
2001-11-29	0	0.165	0.165	0.174	0.155	0.174	1,388,000	227,498	0.1639	0.866	0.866	0.913	0.813	0.913	264,517	0.8601	1.23%
2001-11-28	0	0.163	0.160	0.165	0.160	0.163	250,000	40,380	0.1615	0.855	0.840	0.866	0.840	0.855	47,644	0.8475	1.88%
2001-11-27	0	0.160	0.160	0.174	0.160	0.170	180,000	29,900	0.1661	0.840	0.840	0.913	0.840	0.892	34,303	0.8716	-10.11%
2001-11-26	0	0.178	0.172	0.178	0.160	0.183	2,816,000	488,898	0.1736	0.934	0.903	0.934	0.840	0.960	536,657	0.9110	16.34%
2001-11-23	0	0.153	0.153	0.165	0.150	0.157	276,000	43,200	0.1565	0.803	0.803	0.866	0.787	0.824	52,598	0.8213	-2.55%
2001-11-22	0	0.157	0.157	0.160	0.157	0.157	22,000	3,454	0.1570	0.824	0.824	0.840	0.824	0.824	4,193	0.8238	0.00%
2001-11-21	0	0.157	0.150	0.160	0.157	0.157	100,000	15,700	0.1570	0.824	0.787	0.840	0.824	0.824	19,057	0.8238	0.00%
2001-11-20	0	0.157	0.150	0.160	0.157	0.157	200,000	31,400	0.1570	0.824	0.787	0.840	0.824	0.824	38,115	0.8238	0.00%
2001-11-19	0	0.157	0.150	0.165	0.157	0.157	150,000	23,550	0.1570	0.824	0.787	0.866	0.824	0.824	28,586	0.8238	-4.85%
2001-11-16	0	0.165	0.157	0.172	0.165	0.174	200,000	33,900	0.1695	0.866	0.824	0.903	0.866	0.913	38,115	0.8894	-3.51%
2001-11-15	0	0.171	0.159	0.171	0.159	0.173	388,000	64,834	0.1671	0.897	0.834	0.897	0.834	0.908	73,943	0.8768	9.62%
2001-11-14	0	0.156	0.156	-	0.150	0.150	120,000	18,000	0.1500	0.819	0.819	-	0.787	0.787	22,869	0.7871	2.63%
2001-11-13	0	0.152	0.147	0.158	0.152	0.152	100,000	15,200	0.1520	0.798	0.771	0.829	0.798	0.798	19,057	0.7976	1.33%
2001-11-12	0	0.150	0.150	-	-	-	0	0	-	0.787	0.787	-	-	-	0	-	2.04%
2001-11-09	0	0.147	0.147	0.163	0.147	0.156	160,000	24,870	0.1554	0.771	0.771	0.855	0.771	0.819	30,492	0.8156	-0.68%
2001-11-08	0	0.148	0.148	-	0.146	0.146	340,000	49,640	0.1460	0.777	0.777	-	0.766	0.766	64,795	0.7661	-1.33%
2001-11-07	0	0.150	0.150	0.156	0.150	0.159	228,000	34,430	0.1510	0.787	0.787	0.819	0.787	0.834	43,451	0.7924	-1.96%
2001-11-06	0	0.153	0.153	0.159	0.151	0.151	100,000	15,100	0.1510	0.803	0.803	0.834	0.792	0.792	19,057	0.7923	1.32%
2001-11-05	0	0.151	0.151	0.158	0.145	0.150	250,000	37,450	0.1498	0.792	0.792	0.829	0.761	0.787	47,644	0.7860	0.67%
2001-11-02	0	0.150	0.150	0.156	0.149	0.158	490,000	73,700	0.1504	0.787	0.787	0.819	0.782	0.829	93,381	0.7892	-3.85%
2001-11-01	0	0.156	0.151	0.156	0.149	0.156	602,000	90,702	0.1507	0.819	0.792	0.819	0.782	0.819	114,726	0.7906	-0.64%
2001-10-31	0	0.157	0.155	0.164	0.156	0.165	1,150,000	182,750	0.1589	0.824	0.813	0.861	0.819	0.866	219,160	0.8339	1.29%
2001-10-30	0	0.155	0.155	-	0.146	0.155	958,000	143,868	0.1502	0.813	0.813	-	0.766	0.813	182,570	0.7880	-1.90%
2001-10-29	0	0.158	0.158	0.167	0.158	0.166	14,000	2,260	0.1614	0.829	0.829	0.876	0.829	0.871	2,668	0.8471	-4.24%
2001-10-26	0	0.165	0.155	0.165	0.163	0.165	440,000	71,800	0.1632	0.866	0.813	0.866	0.855	0.866	83,853	0.8563	7.84%
2001-10-24	0	0.153	0.149	0.156	0.150	0.153	1,350,000	202,400	0.1499	0.803	0.782	0.819	0.787	0.803	257,275	0.7867	3.38%
2001-10-23	0	0.148	0.142	0.148	0.148	0.150	90,000	13,380	0.1487	0.777	0.745	0.777	0.777	0.787	17,152	0.7801	3.50%
2001-10-22	0	0.143	0.143	0.158	0.143	0.143	2,000	286	0.1430	0.750	0.750	0.829	0.750	0.750	381	0.7504	-6.54%
2001-10-19	0	0.153	0.144	0.153	-	-	0	0	-	0.803	0.756	0.803	-	-	0	-	0.00%
2001-10-18	0	0.153	0.153	0.160	0.152	0.160	780,000	122,240	0.1567	0.803	0.803	0.840	0.798	0.840	148,648	0.8223	-1.92%
2001-10-17	0	0.156	0.151	0.160	0.152	0.160	362,000	55,944	0.1545	0.819	0.792	0.840	0.798	0.840	68,988	0.8109	2.63%
2001-10-16	0	0.152	-	0.160	0.152	0.152	20,000	3,040	0.1520	0.798	-	0.840	0.798	0.798	3,811	0.7976	4.11%
2001-10-15	0	0.146	0.138	-	-	-	0	0	-	0.766	0.724	-	-	-	0	-	0.00%
2001-10-12	0	0.146	0.146	0.151	0.143	0.143	150,000	21,450	0.1430	0.766	0.766	0.792	0.750	0.750	28,586	0.7504	-3.31%
2001-10-11	0	0.151	0.150	0.155	0.145	0.151	376,000	54,670	0.1454	0.792	0.787	0.813	0.761	0.792	71,656	0.7630	-1.31%
2001-10-10	0	0.153	-	0.156	0.153	0.153	20,000	3,060	0.1530	0.803	-	0.819	0.803	0.803	3,811	0.8028	-1.92%
2001-10-09	0	0.156	-	0.156	0.156	0.156	20,000	3,148	0.1574	0.819	-	0.819	0.819	0.819	3,811	0.8259	-2.50%
2001-10-08	0	0.160	-	0.160	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2001-10-05	0	0.160	-	0.160	0.170	0.170	4,000	680	0.1700	0.840	-	0.840	0.892	0.892	762	0.8920	-4.76%
2001-10-04	0	0.168	0.160	0.168	0.166	0.168	70,000	11,752	0.1679	0.882	0.840	0.882	0.871	0.882	13,340	0.8809	8.39%
2001-10-03	0	0.155	-	-	-	-	0	0	-	0.813	-	-	-	-	0	-	0.00%
2001-09-28	0	0.155	0.155	0.160	0.142	0.155	906,000	137,578	0.1519	0.813	0.813	0.840	0.745	0.813	172,660	0.7968	3.33%
2001-09-27	0	0.150	0.150	0.158	0.144	0.144	300,000	43,200	0.1440	0.787	0.787	0.829	0.756	0.756	57,172	0.7556	0.00%
2001-09-26	0	0.150	0.142	0.158	0.150	0.150	100,000	15,000	0.1500	0.787	0.745	0.829	0.787	0.787	19,057	0.7871	0.00%
2001-09-25	0	0.150	-	0.150	-	-	5,000,000	750,000	0.1500	0.787	-	0.787	-	-	952,870	0.7871	0.00%
2001-09-24	0	0.150	0.143	0.155	-	-	0	0	-	0.787	0.750	0.813	-	-	0	-	0.00%
2001-09-21	0	0.150	0.143	0.150	0.142	0.155	806,000	117,862	0.1462	0.787	0.750	0.787	0.745	0.813	153,603	0.7673	0.00%
2001-09-20	0	0.150	0.142	0.150	0.150	0.150	250,000	38,100	0.1524	0.787	0.745	0.787	0.787	0.787	47,644	0.7997	-1.96%
2001-09-19	0	0.153	0.150	0.160	0.153	0.153	50,000	7,650	0.1530	0.803	0.787	0.840	0.803	0.803	9,529	0.8028	-4.37%
2001-09-18	0	0.160	0.145	0.160	0.145	0.175	1,240,000	201,000	0.1621	0.840	0.761	0.840	0.761	0.918	236,312	0.8506	10.34%
2001-09-17	0	0.145	-	0.150	-	-	72,000	10,440	0.1450	0.761	-	0.787	-	-	13,721	0.7609	0.00%
2001-09-14	0	0.145	0.145	-	0.138	0.144	586,000	84,254	0.1438	0.761	0.761	-	0.724	0.756	111,676	0.7544	0.00%
2001-09-13	0	0.145	0.145	0.151	-	-	0	0	-	0.761	0.761	0.792	-	-	0	-	1.40%
2001-09-12	0	0.143	0.143	0.155	0.142	0.151	350,000	51,450	0.1470	0.750	0.750	0.813	0.745	0.792	66,701	0.7714	-12.80%
2001-09-11	0	0.164	0.164	-	0.152	0.162	130,000	19,960	0.1535	0.861	0.861	-	0.798	0.850	24,775	0.8057	2.50%
2001-09-10	0	0.160	0.152	-	-	-	0	0	-	0.840	0.798	-	-	-	0	-	0.00%
2001-09-07	0	0.160	0.160	0.165	0.155	0.160	312,000	49,890	0.1599	0.840	0.840	0.866	0.813	0.840	59,459	0.8391	0.00%
2001-09-06	0	0.160	-	0.155	0.167	0.175	664,000	114,430	0.1723	0.840	-	0.813	0.876	0.918	126,541	0.9043	-8.57%
2001-09-05	0	0.175	0.165	0.175	0.172	0.175	700,000	122,350	0.1748	0.918	0.866	0.918	0.903	0.918	133,402	0.9172	5.42%
2001-09-04	0	0.166	0.163	0.169	0.166	0.166	110,000	18,260	0.1660	0.871	0.855	0.887	0.871	0.871	20,963	0.8711	0.00%
2001-09-03	0	0.166	0.166	0.177	0.166	0.178	290,000	50,610	0.1745	0.871	0.871	0.929	0.871	0.934	55,266	0.9157	-6.74%
2001-08-31	0	0.178	0.168	0.184	-	-	0	0	-	0.934	0.882	0.966	-	-	0	-	0.00%
2001-08-30	0	0.178	0.170	0.178	-	-	0	0	-	0.934	0.892	0.934	-	-	0	-	-1.11%
2001-08-29	0	0.180	-	0.180	-	-	0	0	-	0.945	-	0.945	-	-	0	-	-2.70%
2001-08-28	0	0.185	-	0.185	0.185	0.185	20,000	3,700	0.1850	0.971	-	0.971	0.971	0.971	3,811	0.9708	0.00%
2001-08-27	0	0.185	-	0.185	0.185	0.185	100,000	18,500	0.1850	0.971	-	0.971	0.971	0.971	19,057	0.9708	2.78%
2001-08-24	0	0.180	-	0.184	0.180	0.180	20,000	3,600	0.1800	0.945	-	0.966	0.945	0.945	3,811	0.9445	2.86%
2001-08-23	0	0.175	0.170	0.180	0.175	0.178	320,000	56,080	0.1753	0.918	0.892	0.945	0.918	0.934	60,984	0.9196	9.38%
2001-08-22	0	0.160	0.165	0.178	0.160	0.178	950,000	160,720	0.1692	0.840	0.866	0.934	0.840	0.934	181,045	0.8877	-11.11%
2001-08-21	0	0.180	0.171	0.180	0.171	0.180	350,000	62,910	0.1797	0.945	0.897	0.945	0.897	0.945	66,701	0.9432	-1.64%
2001-08-20	0	0.183	0.180	0.184	-	-	0	0	-	0.960	0.945	0.966	-	-	0	-	0.00%
2001-08-17	0	0.183	0.183	0.184	0.173	0.180	590,000	104,630	0.1773	0.960	0.960	0.966	0.908	0.945	112,439	0.9306	-1.08%
2001-08-16	0	0.185	0.178	0.186	0.182	0.185	250,000	46,140	0.1846	0.971	0.934	0.976	0.955	0.971	47,644	0.9684	-1.60%
2001-08-15	0	0.188	0.188	0.195	0.185	0.185	60,000	11,100	0.1850	0.986	0.986	1.023	0.971	0.971	11,434	0.9708	0.00%
2001-08-14	0	0.188	0.188	0.190	0.188	0.191	1,080,000	204,520	0.1894	0.986	0.986	0.997	0.986	1.002	205,820	0.9937	1.62%
2001-08-13	0	0.185	0.176	0.190	0.176	0.185	44,000	7,924	0.1801	0.971	0.924	0.997	0.924	0.971	8,385	0.9450	0.54%
2001-08-10	0	0.184	-	0.184	0.184	0.184	40,000	7,360	0.1840	0.966	-	0.966	0.966	0.966	7,623	0.9655	-2.65%
2001-08-09	0	0.189	-	0.190	-	-	0	0	-	0.992	-	0.997	-	-	0	-	0.00%
2001-08-08	0	0.189	-	0.194	-	-	0	0	-	0.992	-	1.018	-	-	0	-	0.00%
2001-08-07	0	0.189	0.177	0.189	0.177	0.193	228,000	40,796	0.1789	0.992	0.929	0.992	0.929	1.013	43,451	0.9389	2.16%
2001-08-06	0	0.185	-	-	0.180	0.188	1,122,000	207,446	0.1849	0.971	-	-	0.945	0.986	213,824	0.9702	0.00%
2001-08-03	0	0.185	0.181	0.192	0.185	0.185	50,000	9,250	0.1850	0.971	0.950	1.007	0.971	0.971	9,529	0.9708	-5.13%
2001-08-02	0	0.195	0.188	0.196	0.188	0.195	190,000	36,100	0.1900	1.023	0.986	1.028	0.986	1.023	36,209	0.9970	3.72%
2001-08-01	0	0.188	0.188	0.196	0.185	0.190	1,380,000	260,806	0.1890	0.986	0.986	1.028	0.971	0.997	262,992	0.9917	-1.05%
2001-07-31	0	0.190	0.188	0.199	0.190	0.190	150,000	28,500	0.1900	0.997	0.986	1.044	0.997	0.997	28,586	0.9970	-5.00%
2001-07-30	0	0.200	0.193	0.200	0.200	0.200	350,000	70,000	0.2000	1.049	1.013	1.049	1.049	1.049	66,701	1.0495	-0.99%
2001-07-27	0	0.202	0.197	0.202	0.197	0.202	338,000	67,476	0.1996	1.060	1.034	1.060	1.034	1.060	64,414	1.0475	1.00%
2001-07-26	0	0.200	0.196	0.202	0.200	0.200	500,000	100,000	0.2000	1.049	1.028	1.060	1.049	1.049	95,287	1.0495	-1.48%
2001-07-24	0	0.203	0.200	0.203	0.200	0.203	1,740,000	351,200	0.2018	1.065	1.049	1.065	1.049	1.065	331,599	1.0591	1.50%
2001-07-23	0	0.200	0.196	0.201	0.190	0.200	1,240,000	240,540	0.1940	1.049	1.028	1.055	0.997	1.049	236,312	1.0179	3.09%
2001-07-20	0	0.194	0.191	0.194	0.188	0.194	1,110,000	211,410	0.1905	1.018	1.002	1.018	0.986	1.018	211,537	0.9994	2.11%
2001-07-19	0	0.190	0.185	0.190	0.183	0.195	610,000	115,850	0.1899	0.997	0.971	0.997	0.960	1.023	116,250	0.9966	-1.55%
2001-07-18	0	0.193	0.190	0.198	0.188	0.194	850,000	162,150	0.1908	1.013	0.997	1.039	0.986	1.018	161,988	1.0010	1.58%
2001-07-17	0	0.190	0.183	0.191	0.190	0.193	1,172,000	225,496	0.1924	0.997	0.960	1.002	0.997	1.013	223,353	1.0096	-1.55%
2001-07-16	0	0.193	0.193	0.200	0.186	0.206	516,000	100,300	0.1944	1.013	1.013	1.049	0.976	1.081	98,336	1.0200	-3.02%
2001-07-13	0	0.199	0.196	0.199	0.191	0.199	590,000	114,120	0.1934	1.044	1.028	1.044	1.002	1.044	112,439	1.0150	2.58%
2001-07-12	0	0.194	0.194	0.198	0.194	0.200	1,580,000	309,650	0.1960	1.018	1.018	1.039	1.018	1.049	301,107	1.0284	0.52%
2001-07-11	0	0.193	0.193	0.197	0.188	0.200	1,510,000	291,820	0.1933	1.013	1.013	1.034	0.986	1.049	287,767	1.0141	-0.52%
2001-07-10	0	0.194	0.187	0.194	0.186	0.200	1,750,000	341,298	0.1950	1.018	0.981	1.018	0.976	1.049	333,505	1.0234	-1.02%
2001-07-09	0	0.196	0.196	0.204	0.190	0.214	1,994,000	391,082	0.1961	1.028	1.028	1.070	0.997	1.123	380,005	1.0292	-7.11%
2001-07-05	0	0.211	0.210	0.214	0.206	0.219	8,398,000	1,781,682	0.2122	1.107	1.102	1.123	1.081	1.149	1,600,441	1.1132	-4.52%
2001-07-04	0	0.221	0.216	0.222	0.217	0.233	20,428,000	4,582,206	0.2243	1.160	1.133	1.165	1.139	1.223	3,893,048	1.1770	-1.34%
2001-07-03	0	0.224	0.217	0.225	0.217	0.247	26,046,000	5,915,568	0.2271	1.175	1.139	1.181	1.139	1.296	4,963,693	1.1918	-7.44%
2001-06-29	0	0.242	0.240	0.242	0.237	0.320	131,896,000	34,183,162	0.2592	1.270	1.259	1.270	1.244	1.679	25,135,960	1.3599	-19.33%
2001-06-28	1	0.300	-	-	-	-	0	0	-	1.574	-	-	-	-	0	-	0.00%
2001-06-27	0	0.300	0.290	0.310	0.290	0.300	900,000	269,000	0.2989	1.574	1.522	1.627	1.522	1.574	171,517	1.5684	-3.23%
2001-06-26	0	0.310	0.300	0.310	0.300	0.315	1,420,000	435,960	0.3070	1.627	1.574	1.627	1.574	1.653	270,615	1.6110	0.00%
2001-06-22	0	0.310	0.305	0.315	0.305	0.320	2,210,000	685,530	0.3102	1.627	1.600	1.653	1.600	1.679	421,169	1.6277	0.00%
2001-06-21	0	0.310	0.300	0.310	0.305	0.315	1,560,000	479,900	0.3076	1.627	1.574	1.627	1.600	1.653	297,296	1.6142	5.08%
2001-06-20	0	0.295	0.280	0.300	0.280	0.300	880,000	255,150	0.2899	1.548	1.469	1.574	1.469	1.574	167,705	1.5214	0.00%
2001-06-19	0	0.295	0.290	0.295	0.270	0.300	1,078,000	301,820	0.2800	1.548	1.522	1.548	1.417	1.574	205,439	1.4691	1.72%
2001-06-18	0	0.290	0.285	0.295	0.290	0.310	840,000	248,100	0.2954	1.522	1.495	1.548	1.522	1.627	160,082	1.5498	0.00%
2001-06-15	0	0.290	0.280	0.300	0.255	0.295	1,044,000	294,070	0.2817	1.522	1.469	1.574	1.338	1.548	198,959	1.4780	0.00%
2001-06-14	0	0.290	0.290	0.295	0.270	0.310	738,000	218,230	0.2957	1.522	1.522	1.548	1.417	1.627	140,644	1.5517	-3.33%
2001-06-13	0	0.300	0.300	0.310	0.290	0.310	660,000	197,800	0.2997	1.574	1.574	1.627	1.522	1.627	125,779	1.5726	-6.25%
2001-06-12	0	0.320	0.305	0.320	0.300	0.320	950,000	293,590	0.3090	1.679	1.600	1.679	1.574	1.679	181,045	1.6216	3.23%
2001-06-11	0	0.310	0.300	0.310	0.310	0.315	1,104,000	346,210	0.3136	1.627	1.574	1.627	1.627	1.653	210,394	1.6455	0.00%
2001-06-08	0	0.310	0.310	0.320	0.300	0.325	2,082,000	647,800	0.3111	1.627	1.627	1.679	1.574	1.705	396,775	1.6327	0.00%
2001-06-07	0	0.310	0.305	0.315	0.300	0.315	2,080,000	645,600	0.3104	1.627	1.600	1.653	1.574	1.653	396,394	1.6287	5.08%
2001-06-06	0	0.295	0.295	0.305	0.290	0.315	2,874,000	863,630	0.3005	1.548	1.548	1.600	1.522	1.653	547,710	1.5768	-6.35%
2001-06-05	0	0.315	0.315	0.325	0.315	0.330	1,808,000	581,850	0.3218	1.653	1.653	1.705	1.653	1.732	344,558	1.6887	-1.56%
2001-06-04	0	0.320	0.310	0.325	0.290	0.335	4,402,000	1,394,720	0.3168	1.679	1.627	1.705	1.522	1.758	838,907	1.6625	6.67%
2001-06-01	0	0.300	0.300	0.305	0.295	0.315	1,996,000	603,860	0.3025	1.574	1.574	1.600	1.548	1.653	380,386	1.5875	-1.64%
2001-05-31	0	0.305	0.305	0.310	0.305	0.320	1,842,000	576,460	0.3130	1.600	1.600	1.627	1.600	1.679	351,037	1.6422	0.00%
2001-05-30	0	0.305	0.305	0.310	0.285	0.330	7,002,000	2,129,680	0.3042	1.600	1.600	1.627	1.495	1.732	1,334,400	1.5960	-11.59%
2001-05-29	0	0.345	0.345	0.350	0.340	0.380	9,093,000	3,167,610	0.3484	1.810	1.810	1.837	1.784	1.994	1,732,890	1.8279	-5.48%
2001-05-28	0	0.365	0.365	0.370	0.340	0.370	8,202,000	2,934,940	0.3578	1.915	1.915	1.942	1.784	1.942	1,563,089	1.8777	12.31%
2001-05-25	0	0.325	0.320	0.330	0.290	0.325	12,788,000	3,897,270	0.3048	1.705	1.679	1.732	1.522	1.705	2,437,061	1.5992	14.04%
2001-05-24	0	0.285	0.285	0.290	0.239	0.290	11,814,000	3,096,730	0.2621	1.495	1.495	1.522	1.254	1.522	2,251,442	1.3754	20.76%
2001-05-23	0	0.236	0.233	0.236	0.230	0.239	1,622,000	382,870	0.2360	1.238	1.223	1.238	1.207	1.254	309,111	1.2386	2.61%
2001-05-22	0	0.230	0.230	0.233	0.230	0.236	600,000	138,600	0.2310	1.207	1.207	1.223	1.207	1.238	114,344	1.2121	0.00%
2001-05-21	0	0.230	0.230	0.235	0.222	0.238	1,168,000	267,036	0.2286	1.207	1.207	1.233	1.165	1.249	222,591	1.1997	-3.36%
2001-05-18	0	0.238	0.230	0.238	0.220	0.238	1,086,000	243,552	0.2243	1.249	1.207	1.249	1.154	1.249	206,963	1.1768	4.39%
2001-05-17	0	0.228	0.224	0.228	0.220	0.228	880,000	196,470	0.2233	1.196	1.175	1.196	1.154	1.196	167,705	1.1715	5.56%
2001-05-16	0	0.216	0.216	0.218	0.210	0.220	5,155,000	1,105,758	0.2145	1.133	1.133	1.144	1.102	1.154	982,409	1.1256	2.86%
2001-05-15	0	0.210	0.206	0.210	0.206	0.210	926,000	194,204	0.2097	1.102	1.081	1.102	1.081	1.102	176,472	1.1005	0.00%
2001-05-14	0	0.210	0.208	-	0.202	0.210	230,000	47,230	0.2053	1.102	1.091	-	1.060	1.102	43,832	1.0775	0.00%
2001-05-11	0	0.210	0.210	0.222	0.210	0.212	194,000	40,780	0.2102	1.102	1.102	1.165	1.102	1.112	36,971	1.1030	-0.94%
2001-05-10	0	0.212	-	0.225	0.212	0.214	170,000	36,240	0.2132	1.112	-	1.181	1.112	1.123	32,398	1.1186	-3.64%
2001-05-09	0	0.220	0.212	0.225	0.220	0.225	904,000	199,450	0.2206	1.154	1.112	1.181	1.154	1.181	172,279	1.1577	0.00%
2001-05-08	0	0.220	0.215	0.220	0.220	0.220	370,000	81,400	0.2200	1.154	1.128	1.154	1.154	1.154	70,512	1.1544	-0.90%
2001-05-07	0	0.222	0.222	0.230	-	-	0	0	-	1.165	1.165	1.207	-	-	0	-	0.91%
2001-05-04	0	0.220	0.220	0.228	0.220	0.225	128,000	28,170	0.2201	1.154	1.154	1.196	1.154	1.181	24,393	1.1548	-1.79%
2001-05-03	0	0.224	0.224	-	0.224	0.230	258,000	58,720	0.2276	1.175	1.175	-	1.175	1.207	49,168	1.1943	-8.57%
2001-05-02	0	0.245	-	0.245	0.230	0.245	210,000	50,810	0.2420	1.286	-	1.286	1.207	1.286	40,021	1.2696	3.38%
2001-04-27	0	0.237	0.220	0.237	0.230	0.237	220,000	52,070	0.2367	1.244	1.154	1.244	1.207	1.244	41,926	1.2419	3.04%
2001-04-26	0	0.230	0.220	0.235	0.230	0.230	250,000	57,500	0.2300	1.207	1.154	1.233	1.207	1.207	47,644	1.2069	0.88%
2001-04-25	0	0.228	0.228	0.238	0.228	0.240	578,000	136,370	0.2359	1.196	1.196	1.249	1.196	1.259	110,152	1.2380	-5.00%
2001-04-24	0	0.240	0.222	0.245	0.212	0.240	1,496,000	333,424	0.2229	1.259	1.165	1.286	1.112	1.259	285,099	1.1695	0.00%
2001-04-23	0	0.240	0.235	0.245	0.235	0.240	250,000	58,900	0.2356	1.259	1.233	1.286	1.233	1.259	47,644	1.2363	6.67%
2001-04-20	0	0.225	-	0.235	0.225	0.243	360,000	86,100	0.2392	1.181	-	1.233	1.181	1.275	68,607	1.2550	-8.54%
2001-04-19	0	0.246	0.236	0.248	0.245	0.260	1,762,000	438,780	0.2490	1.291	1.238	1.301	1.286	1.364	335,792	1.3067	0.41%
2001-04-18	0	0.245	0.240	0.245	0.220	0.245	1,404,000	333,482	0.2375	1.286	1.259	1.286	1.154	1.286	267,566	1.2464	12.90%
2001-04-17	0	0.217	0.217	0.220	0.215	0.217	320,000	69,190	0.2162	1.139	1.139	1.154	1.128	1.139	60,984	1.1346	0.00%
2001-04-12	0	0.217	0.217	-	0.216	0.225	245,000	53,208	0.2172	1.139	1.139	-	1.133	1.181	46,691	1.1396	0.46%
2001-04-11	0	0.216	0.216	0.225	0.215	0.215	2,000	430	0.2150	1.133	1.133	1.181	1.128	1.128	381	1.1282	-0.46%
2001-04-10	0	0.217	0.214	-	0.213	0.217	228,000	48,684	0.2135	1.139	1.123	-	1.118	1.139	43,451	1.1204	1.88%
2001-04-09	0	0.213	0.213	0.217	0.213	0.217	424,000	90,742	0.2140	1.118	1.118	1.139	1.118	1.139	80,803	1.1230	-2.29%
2001-04-06	0	0.218	0.218	0.226	0.218	0.218	270,000	58,860	0.2180	1.144	1.144	1.186	1.144	1.144	51,455	1.1439	0.00%
2001-04-04	0	0.218	0.218	0.225	0.218	0.220	1,440,000	314,940	0.2187	1.144	1.144	1.181	1.144	1.154	274,427	1.1476	-3.11%
2001-04-03	0	0.225	0.225	0.235	0.225	0.230	190,000	43,050	0.2266	1.181	1.181	1.233	1.181	1.207	36,209	1.1889	-1.75%
2001-04-02	0	0.229	0.228	0.240	0.228	0.230	140,000	32,080	0.2291	1.202	1.196	1.259	1.196	1.207	26,680	1.2024	-1.29%
2001-03-30	0	0.232	0.233	0.237	0.229	0.229	100,000	22,900	0.2290	1.217	1.223	1.244	1.202	1.202	19,057	1.2016	4.98%
2001-03-29	0	0.221	0.220	0.230	0.221	0.230	120,000	26,670	0.2223	1.160	1.154	1.207	1.160	1.207	22,869	1.1662	-7.14%
2001-03-28	0	0.238	0.225	0.238	0.228	0.240	500,000	116,500	0.2330	1.249	1.181	1.249	1.196	1.259	95,287	1.2226	7.21%
2001-03-27	0	0.222	0.222	0.224	0.220	0.226	532,000	117,432	0.2207	1.165	1.165	1.175	1.154	1.186	101,385	1.1583	0.00%
2001-03-26	0	0.222	0.220	0.225	0.220	0.228	770,000	169,540	0.2202	1.165	1.154	1.181	1.154	1.196	146,742	1.1554	0.91%
2001-03-23	0	0.220	-	0.220	0.220	0.220	200,000	44,000	0.2200	1.154	-	1.154	1.154	1.154	38,115	1.1544	2.33%
2001-03-22	0	0.215	-	0.223	-	-	0	0	-	1.128	-	1.170	-	-	0	-	0.00%
2001-03-21	0	0.215	-	0.223	-	-	0	0	-	1.128	-	1.170	-	-	0	-	0.00%
2001-03-20	0	0.215	-	0.220	-	-	0	0	-	1.128	-	1.154	-	-	0	-	0.00%
2001-03-19	0	0.215	0.220	0.225	0.210	0.215	340,000	72,500	0.2132	1.128	1.154	1.181	1.102	1.128	64,795	1.1189	-2.27%
2001-03-16	0	0.220	0.220	0.227	0.212	0.212	100,000	21,200	0.2120	1.154	1.154	1.191	1.112	1.112	19,057	1.1124	0.00%
2001-03-15	0	0.220	-	0.225	-	-	0	0	-	1.154	-	1.181	-	-	0	-	0.00%
2001-03-14	0	0.220	-	0.227	-	-	0	0	-	1.154	-	1.191	-	-	0	-	0.00%
2001-03-13	0	0.220	0.220	0.225	0.215	0.215	120,000	25,800	0.2150	1.154	1.154	1.181	1.128	1.128	22,869	1.1282	0.00%
2001-03-12	0	0.220	0.213	0.230	0.220	0.225	212,000	46,700	0.2203	1.154	1.118	1.207	1.154	1.181	40,402	1.1559	-2.22%
2001-03-09	0	0.225	0.220	0.230	0.220	0.229	1,300,000	290,650	0.2236	1.181	1.154	1.207	1.154	1.202	247,746	1.1732	1.81%
2001-03-08	0	0.221	0.221	0.225	0.220	0.225	1,134,000	251,300	0.2216	1.160	1.160	1.181	1.154	1.181	216,111	1.1628	-3.07%
2001-03-07	0	0.228	0.228	0.229	0.220	0.229	856,000	191,710	0.2240	1.196	1.196	1.202	1.154	1.202	163,131	1.1752	0.00%
2001-03-06	0	0.228	0.222	0.228	0.212	0.228	520,000	113,358	0.2180	1.196	1.165	1.196	1.112	1.196	99,099	1.1439	9.62%
2001-03-05	0	0.208	0.205	0.209	0.200	0.215	1,432,000	294,006	0.2053	1.091	1.076	1.097	1.049	1.128	272,902	1.0773	-6.31%
2001-03-02	0	0.222	-	0.230	0.222	0.240	408,000	91,956	0.2254	1.165	-	1.207	1.165	1.259	77,754	1.1826	-3.48%
2001-03-01	0	0.230	0.222	0.235	0.230	0.250	1,114,000	261,200	0.2345	1.207	1.165	1.233	1.207	1.312	212,300	1.2303	-6.12%
2001-02-28	0	0.245	0.245	0.248	0.240	0.250	1,346,000	326,720	0.2427	1.286	1.286	1.301	1.259	1.312	256,513	1.2737	-3.92%
2001-02-27	0	0.255	0.250	0.255	0.250	0.270	2,860,000	731,040	0.2556	1.338	1.312	1.338	1.312	1.417	545,042	1.3413	-1.92%
2001-02-26	0	0.260	0.255	0.260	0.249	0.270	9,356,000	2,378,228	0.2542	1.364	1.338	1.364	1.307	1.417	1,783,011	1.3338	-10.34%
2001-02-23	1	0.290	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2001-02-22	1	0.290	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2001-02-21	1	0.290	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2001-02-20	1	0.290	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2001-02-19	1	0.290	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
2001-02-16	0	0.290	0.290	0.295	0.290	0.295	420,000	122,650	0.2920	1.522	1.522	1.548	1.522	1.548	80,041	1.5323	-1.69%
2001-02-15	0	0.295	0.295	0.305	0.295	0.300	392,000	116,140	0.2963	1.548	1.548	1.600	1.548	1.574	74,705	1.5546	-3.28%
2001-02-14	0	0.305	0.305	0.310	0.295	0.310	888,000	270,910	0.3051	1.600	1.600	1.627	1.548	1.627	169,230	1.6008	-1.61%
2001-02-13	0	0.310	0.305	0.315	0.310	0.330	1,322,000	419,220	0.3171	1.627	1.600	1.653	1.627	1.732	251,939	1.6640	-3.12%
2001-02-12	0	0.320	0.310	0.320	0.305	0.335	2,926,000	942,040	0.3220	1.679	1.627	1.679	1.600	1.758	557,620	1.6894	6.67%
2001-02-09	0	0.300	0.300	0.310	0.300	0.320	1,366,000	421,580	0.3086	1.574	1.574	1.627	1.574	1.679	260,324	1.6194	-3.23%
2001-02-08	0	0.310	0.295	0.310	0.305	0.310	242,000	74,870	0.3094	1.627	1.548	1.627	1.600	1.627	46,119	1.6234	1.64%
2001-02-07	0	0.305	0.280	0.315	0.290	0.310	1,964,000	587,280	0.2990	1.600	1.469	1.653	1.522	1.627	374,288	1.5691	3.39%
2001-02-06	0	0.295	0.295	0.305	0.290	0.290	90,000	26,100	0.2900	1.548	1.548	1.600	1.522	1.522	17,152	1.5217	1.72%
2001-02-05	0	0.290	0.290	0.310	0.290	0.295	200,000	58,500	0.2925	1.522	1.522	1.627	1.522	1.548	38,115	1.5348	-6.45%
2001-02-02	0	0.310	0.295	0.310	0.295	0.310	778,000	233,010	0.2995	1.627	1.548	1.627	1.548	1.627	148,267	1.5716	5.08%
2001-02-01	0	0.295	0.295	0.305	0.295	0.310	300,000	89,450	0.2982	1.548	1.548	1.600	1.548	1.627	57,172	1.5646	-3.28%
2001-01-31	0	0.305	0.300	0.310	0.305	0.310	610,000	187,600	0.3075	1.600	1.574	1.627	1.600	1.627	116,250	1.6138	-4.69%
2001-01-30	0	0.320	0.320	0.330	0.320	0.325	490,000	157,800	0.3220	1.679	1.679	1.732	1.679	1.705	93,381	1.6898	-1.54%
2001-01-29	0	0.325	0.325	0.330	0.310	0.330	1,630,000	525,400	0.3223	1.705	1.705	1.732	1.627	1.732	310,636	1.6914	4.84%
2001-01-23	0	0.310	0.310	0.320	0.310	0.310	150,000	46,500	0.3100	1.627	1.627	1.679	1.627	1.627	28,586	1.6267	-1.59%
2001-01-22	0	0.315	0.315	0.320	0.310	0.315	720,000	225,580	0.3133	1.653	1.653	1.679	1.627	1.653	137,213	1.6440	5.00%
2001-01-19	0	0.300	0.300	0.305	0.290	0.305	1,520,000	455,150	0.2994	1.574	1.574	1.600	1.522	1.600	289,673	1.5713	0.00%
2001-01-18	0	0.300	0.290	0.300	0.300	0.315	1,640,000	502,900	0.3066	1.574	1.522	1.574	1.574	1.653	312,542	1.6091	1.69%
2001-01-17	0	0.295	0.290	0.295	0.290	0.330	3,830,000	1,181,000	0.3084	1.548	1.522	1.548	1.522	1.732	729,899	1.6180	-10.61%
2001-01-16	0	0.330	0.330	0.340	0.295	0.340	3,454,000	1,127,060	0.3263	1.732	1.732	1.784	1.548	1.784	658,243	1.7122	10.00%
2001-01-15	0	0.300	0.295	0.310	0.290	0.310	2,736,000	820,480	0.2999	1.574	1.548	1.627	1.522	1.627	521,411	1.5736	3.45%
2001-01-12	0	0.290	0.280	0.295	0.265	0.290	1,340,000	379,990	0.2836	1.522	1.469	1.548	1.391	1.522	255,369	1.4880	3.57%
2001-01-11	0	0.280	0.250	0.280	0.246	0.280	2,934,000	798,970	0.2723	1.469	1.312	1.469	1.291	1.469	559,144	1.4289	5.66%
2001-01-10	0	0.265	0.250	0.265	0.236	0.265	1,238,000	306,598	0.2477	1.391	1.312	1.391	1.238	1.391	235,931	1.2995	10.42%
2001-01-09	0	0.240	0.230	0.244	0.230	0.240	568,000	133,640	0.2353	1.259	1.207	1.280	1.207	1.259	108,246	1.2346	4.35%
2001-01-08	0	0.230	0.230	0.234	0.220	0.230	1,950,000	438,260	0.2247	1.207	1.207	1.228	1.154	1.207	371,619	1.1793	2.22%
2001-01-05	0	0.225	0.225	-	0.222	0.222	400,000	88,800	0.2220	1.181	1.181	-	1.165	1.165	76,230	1.1649	1.35%
2001-01-04	0	0.222	0.218	-	0.218	0.230	304,000	68,322	0.2247	1.165	1.144	-	1.144	1.207	57,935	1.1793	-2.63%
2001-01-03	0	0.228	0.228	0.240	0.228	0.236	456,000	106,368	0.2333	1.196	1.196	1.259	1.196	1.238	86,902	1.2240	-6.17%
2001-01-02	0	0.243	0.220	0.243	0.220	0.243	450,000	104,450	0.2321	1.275	1.154	1.275	1.154	1.275	85,758	1.2180	1.25%
2000-12-29	0	0.240	-	0.240	0.240	0.245	130,000	31,424	0.2417	1.259	-	1.259	1.259	1.286	24,775	1.2684	2.13%
2000-12-28	0	0.235	-	0.245	0.230	0.245	430,000	101,050	0.2350	1.233	-	1.286	1.207	1.286	81,947	1.2331	-4.86%
2000-12-27	0	0.247	-	0.247	-	-	0	0	-	1.296	-	1.296	-	-	0	-	-1.20%
2000-12-22	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	1.312	-	1.312	1.312	1.312	9,529	1.3118	0.00%
2000-12-21	0	0.250	-	0.260	-	-	0	0	-	1.312	-	1.364	-	-	0	-	-3.85%
2000-12-20	0	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	1.364	-	1.364	1.364	1.364	3,811	1.3643	13.04%
2000-12-19	0	0.230	-	0.250	0.230	0.230	200,000	47,000	0.2350	1.207	-	1.312	1.207	1.207	38,115	1.2331	-8.00%
2000-12-18	0	0.250	-	0.260	0.250	0.250	194,000	48,500	0.2500	1.312	-	1.364	1.312	1.312	36,971	1.3118	0.00%
2000-12-15	0	0.250	-	0.250	0.250	0.250	140,000	35,000	0.2500	1.312	-	1.312	1.312	1.312	26,680	1.3118	-1.96%
2000-12-14	0	0.255	-	0.265	0.255	0.255	20,000	5,100	0.2550	1.338	-	1.391	1.338	1.338	3,811	1.3381	-5.56%
2000-12-13	0	0.270	0.239	0.270	0.240	0.270	4,000	1,020	0.2550	1.417	1.254	1.417	1.259	1.417	762	1.3381	9.31%
2000-12-12	0	0.247	-	0.255	-	-	0	0	-	1.296	-	1.338	-	-	0	-	0.00%
2000-12-11	0	0.247	0.243	0.265	0.247	0.247	100,000	24,700	0.2470	1.296	1.275	1.391	1.296	1.296	19,057	1.2961	-5.00%
2000-12-08	0	0.260	0.240	0.265	0.240	0.260	378,000	93,212	0.2466	1.364	1.259	1.391	1.259	1.364	72,037	1.2939	0.00%
2000-12-07	0	0.260	0.245	0.260	0.249	0.275	376,000	94,670	0.2518	1.364	1.286	1.364	1.307	1.443	71,656	1.3212	-5.45%
2000-12-06	0	0.275	0.250	0.275	0.245	0.275	412,000	105,100	0.2551	1.443	1.312	1.443	1.286	1.443	78,517	1.3386	10.00%
2000-12-05	0	0.250	-	0.260	-	-	0	0	-	1.312	-	1.364	-	-	0	-	0.00%
2000-12-04	0	0.250	-	0.255	-	-	0	0	-	1.312	-	1.338	-	-	0	-	0.00%
2000-12-01	0	0.250	-	0.260	-	-	0	0	-	1.312	-	1.364	-	-	0	-	0.00%
2000-11-30	0	0.250	0.250	0.265	0.240	0.255	396,000	98,916	0.2498	1.312	1.312	1.391	1.259	1.338	75,467	1.3107	-7.41%
2000-11-29	0	0.270	-	0.275	0.260	0.270	110,000	28,700	0.2609	1.417	-	1.443	1.364	1.417	20,963	1.3691	-3.57%
2000-11-28	0	0.280	0.255	0.280	-	-	0	0	-	1.469	1.338	1.469	-	-	0	-	-1.75%
2000-11-27	0	0.285	0.285	-	0.280	0.280	70,000	19,600	0.2800	1.495	1.495	-	1.469	1.469	13,340	1.4692	9.62%
2000-11-24	0	0.260	0.250	0.285	0.260	0.265	120,000	31,700	0.2642	1.364	1.312	1.495	1.364	1.391	22,869	1.3862	-8.77%
2000-11-23	0	0.285	0.250	0.285	0.265	0.285	80,000	21,400	0.2675	1.495	1.312	1.495	1.391	1.495	15,246	1.4037	3.64%
2000-11-22	0	0.275	0.275	0.280	0.265	0.295	142,000	38,260	0.2694	1.443	1.443	1.469	1.391	1.548	27,062	1.4138	-5.17%
2000-11-21	0	0.290	0.290	0.305	0.260	0.290	36,000	9,540	0.2650	1.522	1.522	1.600	1.364	1.522	6,861	1.3905	3.57%
2000-11-20	0	0.280	0.260	0.280	-	-	0	0	-	1.469	1.364	1.469	-	-	0	-	0.00%
2000-11-17	0	0.280	0.275	0.285	-	-	0	0	-	1.469	1.443	1.495	-	-	0	-	0.00%
2000-11-16	0	0.280	0.275	0.280	0.280	0.285	330,000	93,400	0.2830	1.469	1.443	1.469	1.469	1.495	62,889	1.4851	-6.67%
2000-11-15	0	0.300	0.270	0.300	0.280	0.300	190,000	53,900	0.2837	1.574	1.417	1.574	1.469	1.574	36,209	1.4886	5.26%
2000-11-14	0	0.285	0.285	0.300	0.285	0.330	588,000	172,660	0.2936	1.495	1.495	1.574	1.495	1.732	112,058	1.5408	-8.06%
2000-11-13	0	0.310	0.295	0.310	0.295	0.330	856,000	259,750	0.3034	1.627	1.548	1.627	1.548	1.732	163,131	1.5923	-3.12%
2000-11-10	0	0.320	0.320	0.325	0.310	0.345	1,672,000	536,940	0.3211	1.679	1.679	1.705	1.627	1.810	318,640	1.6851	0.00%
2000-11-09	0	0.320	0.320	0.325	0.290	0.325	4,902,000	1,547,430	0.3157	1.679	1.679	1.705	1.522	1.705	934,194	1.6564	12.28%
2000-11-08	0	0.285	0.285	0.305	0.280	0.325	1,644,000	503,120	0.3060	1.495	1.495	1.600	1.469	1.705	313,304	1.6059	-1.72%
2000-11-07	0	0.290	0.275	0.300	0.280	0.300	514,000	146,310	0.2846	1.522	1.443	1.574	1.469	1.574	97,955	1.4936	-1.69%
2000-11-06	0	0.295	0.295	0.305	0.280	0.310	1,778,000	529,360	0.2977	1.548	1.548	1.600	1.469	1.627	338,841	1.5623	3.51%
2000-11-03	0	0.285	0.270	0.285	0.255	0.295	1,060,000	291,450	0.2750	1.495	1.417	1.495	1.338	1.548	202,009	1.4428	9.62%
2000-11-02	0	0.260	0.249	0.260	0.248	0.265	530,000	133,366	0.2516	1.364	1.307	1.364	1.301	1.391	101,004	1.3204	4.00%
2000-11-01	0	0.250	0.245	0.250	0.240	0.250	628,000	152,820	0.2433	1.312	1.286	1.312	1.259	1.312	119,681	1.2769	4.17%
2000-10-31	0	0.240	0.230	0.242	0.230	0.240	724,000	167,628	0.2315	1.259	1.207	1.270	1.207	1.259	137,976	1.2149	4.35%
2000-10-30	0	0.230	0.221	0.230	0.220	0.230	750,000	169,800	0.2264	1.207	1.160	1.207	1.154	1.207	142,931	1.1880	4.55%
2000-10-27	0	0.220	0.212	0.220	0.215	0.220	416,000	89,840	0.2160	1.154	1.112	1.154	1.128	1.154	79,279	1.1332	2.33%
2000-10-26	0	0.215	0.215	0.217	0.212	0.222	1,052,000	225,954	0.2148	1.128	1.128	1.139	1.112	1.165	200,484	1.1270	1.42%
2000-10-25	0	0.212	0.202	0.212	0.202	0.220	624,000	130,924	0.2098	1.112	1.060	1.112	1.060	1.154	118,918	1.1010	-1.85%
2000-10-24	0	0.216	0.197	0.216	0.201	0.216	1,202,000	251,532	0.2093	1.133	1.034	1.133	1.055	1.133	229,070	1.0981	0.00%
2000-10-23	0	0.216	0.211	0.217	0.211	0.225	1,014,000	217,074	0.2141	1.133	1.107	1.139	1.107	1.181	193,242	1.1233	-0.46%
2000-10-20	0	0.217	0.211	0.217	0.205	0.224	1,220,000	256,730	0.2104	1.139	1.107	1.139	1.076	1.175	232,500	1.1042	3.33%
2000-10-19	0	0.210	0.210	0.220	0.200	0.210	1,466,000	297,390	0.2029	1.102	1.102	1.154	1.049	1.102	279,382	1.0645	-4.98%
2000-10-18	0	0.221	0.210	0.221	0.210	0.224	948,000	204,848	0.2161	1.160	1.102	1.160	1.102	1.175	180,664	1.1339	-0.45%
2000-10-17	0	0.222	0.221	0.222	0.218	0.230	1,578,000	358,104	0.2269	1.165	1.160	1.165	1.144	1.207	300,726	1.1908	-3.48%
2000-10-16	0	0.230	0.220	0.230	0.222	0.232	522,000	118,482	0.2270	1.207	1.154	1.207	1.165	1.217	99,480	1.1910	-1.29%
2000-10-13	0	0.233	0.224	0.233	0.222	0.235	568,000	130,762	0.2302	1.223	1.175	1.223	1.165	1.233	108,246	1.2080	-1.27%
2000-10-12	0	0.236	0.236	0.240	0.236	0.245	220,000	52,900	0.2405	1.238	1.238	1.259	1.238	1.286	41,926	1.2617	-4.84%
2000-10-11	0	0.248	0.241	0.250	0.248	0.250	460,000	114,880	0.2497	1.301	1.265	1.312	1.301	1.312	87,664	1.3105	-0.80%
2000-10-10	0	0.250	0.246	0.250	0.240	0.250	960,000	238,500	0.2484	1.312	1.291	1.312	1.259	1.312	182,951	1.3036	-5.66%
2000-10-09	0	0.265	0.248	0.265	0.246	0.265	190,000	47,510	0.2501	1.391	1.301	1.391	1.291	1.391	36,209	1.3121	3.92%
2000-10-05	0	0.255	0.248	0.260	0.255	0.255	376,000	95,880	0.2550	1.338	1.301	1.364	1.338	1.338	71,656	1.3381	0.00%
2000-10-04	0	0.255	0.255	0.265	0.255	0.275	1,920,000	521,900	0.2718	1.338	1.338	1.391	1.338	1.443	365,902	1.4263	-3.77%
2000-10-03	0	0.265	0.260	0.270	0.265	0.270	430,000	114,850	0.2671	1.391	1.364	1.417	1.391	1.417	81,947	1.4015	-3.64%
2000-09-29	0	0.275	0.270	0.275	0.270	0.275	460,000	125,950	0.2738	1.443	1.417	1.443	1.417	1.443	87,664	1.4367	-1.79%
2000-09-28	0	0.280	0.270	0.280	0.265	0.290	1,360,000	378,270	0.2781	1.469	1.417	1.469	1.391	1.522	259,181	1.4595	0.00%
2000-09-27	0	0.280	0.270	0.290	0.265	0.280	886,000	239,120	0.2699	1.469	1.417	1.522	1.391	1.469	168,849	1.4162	1.82%
2000-09-26	0	0.275	0.270	0.275	0.270	0.275	100,000	27,450	0.2745	1.443	1.417	1.443	1.417	1.443	19,057	1.4404	-1.79%
2000-09-25	0	0.280	0.265	0.280	0.260	0.280	1,028,000	275,580	0.2681	1.469	1.391	1.469	1.364	1.469	195,910	1.4067	5.66%
2000-09-22	0	0.265	0.260	0.270	0.255	0.275	980,000	257,200	0.2624	1.391	1.364	1.417	1.338	1.443	186,763	1.3771	-5.36%
2000-09-21	0	0.280	0.265	0.280	0.265	0.290	514,000	139,790	0.2720	1.469	1.391	1.469	1.391	1.522	97,955	1.4271	0.00%
2000-09-20	0	0.280	0.275	0.280	0.280	0.300	2,146,000	614,090	0.2862	1.469	1.443	1.469	1.469	1.574	408,972	1.5015	-1.75%
2000-09-19	0	0.285	0.280	0.285	0.260	0.300	2,686,000	772,930	0.2878	1.495	1.469	1.495	1.364	1.574	511,882	1.5100	3.64%
2000-09-18	0	0.275	0.275	0.290	0.275	0.295	1,530,000	428,050	0.2798	1.443	1.443	1.522	1.443	1.548	291,578	1.4680	-9.84%
2000-09-15	0	0.305	0.290	0.310	0.285	0.315	560,000	166,450	0.2972	1.600	1.522	1.627	1.495	1.653	106,721	1.5597	0.00%
2000-09-14	0	0.305	0.295	0.305	0.285	0.310	1,570,000	471,090	0.3001	1.600	1.548	1.600	1.495	1.627	299,201	1.5745	7.02%
2000-09-12	0	0.285	0.285	0.290	0.285	0.315	540,000	155,300	0.2876	1.495	1.495	1.522	1.495	1.653	102,910	1.5091	-5.00%
2000-09-11	0	0.300	0.290	0.305	0.290	0.320	1,290,000	388,800	0.3014	1.574	1.522	1.600	1.522	1.679	245,841	1.5815	-4.76%
2000-09-08	0	0.315	0.310	0.340	0.315	0.340	590,000	187,750	0.3182	1.653	1.627	1.784	1.653	1.784	112,439	1.6698	-4.55%
2000-09-07	0	0.330	0.320	0.330	0.320	0.350	1,180,000	389,150	0.3298	1.732	1.679	1.732	1.679	1.837	224,877	1.7305	-2.94%
2000-09-06	0	0.340	0.335	0.340	0.335	0.350	864,000	294,230	0.3405	1.784	1.758	1.784	1.758	1.837	164,656	1.7869	-1.45%
2000-09-05	0	0.345	0.345	0.350	0.345	0.350	840,000	291,850	0.3474	1.810	1.810	1.837	1.810	1.837	160,082	1.8231	-1.43%
2000-09-04	0	0.350	0.350	0.355	0.340	0.355	750,000	262,200	0.3496	1.837	1.837	1.863	1.784	1.863	142,931	1.8345	0.00%
2000-09-01	0	0.350	0.345	0.350	0.340	0.360	1,732,000	601,200	0.3471	1.837	1.810	1.837	1.784	1.889	330,074	1.8214	1.45%
2000-08-31	0	0.345	0.345	0.350	0.345	0.360	1,950,000	682,550	0.3500	1.810	1.810	1.837	1.810	1.889	371,619	1.8367	-1.43%
2000-08-30	0	0.350	0.345	0.350	0.325	0.355	3,076,000	1,050,090	0.3414	1.837	1.810	1.837	1.705	1.863	586,206	1.7913	7.69%
2000-08-29	0	0.325	0.320	0.325	0.320	0.335	740,000	242,860	0.3282	1.705	1.679	1.705	1.679	1.758	141,025	1.7221	0.00%
2000-08-28	0	0.325	0.320	0.325	0.310	0.360	4,592,000	1,497,050	0.3260	1.705	1.679	1.705	1.627	1.889	875,116	1.7107	-5.80%
2000-08-25	0	0.345	0.340	0.350	0.320	0.370	10,040,000	3,419,910	0.3406	1.810	1.784	1.837	1.679	1.942	1,913,364	1.7874	-8.00%
2000-08-24	0	0.375	0.375	0.380	0.370	0.380	2,680,000	1,000,550	0.3733	1.968	1.968	1.994	1.942	1.994	510,739	1.9590	0.00%
2000-08-23	0	0.375	0.370	0.375	0.365	0.405	4,918,000	1,859,560	0.3781	1.968	1.942	1.968	1.915	2.125	937,243	1.9841	-5.06%
2000-08-22	0	0.395	0.390	0.400	0.390	0.415	8,010,000	3,208,250	0.4005	2.073	2.046	2.099	2.046	2.178	1,526,498	2.1017	-3.66%
2000-08-21	0	0.410	0.405	0.410	0.405	0.415	2,890,000	1,185,230	0.4101	2.151	2.125	2.151	2.125	2.178	550,759	2.1520	0.00%
2000-08-18	0	0.410	0.410	0.415	0.410	0.420	3,210,000	1,322,890	0.4121	2.151	2.151	2.178	2.151	2.204	611,743	2.1625	1.23%
2000-08-17	0	0.405	0.405	0.410	0.405	0.420	2,800,000	1,155,050	0.4125	2.125	2.125	2.151	2.125	2.204	533,607	2.1646	-3.57%
2000-08-16	0	0.420	0.415	0.420	0.415	0.435	4,200,000	1,771,810	0.4219	2.204	2.178	2.204	2.178	2.283	800,411	2.2136	-1.18%
2000-08-15	0	0.425	0.425	0.430	0.425	0.450	18,796,000	8,242,740	0.4385	2.230	2.230	2.256	2.230	2.361	3,582,031	2.3011	1.19%
2000-08-14	0	0.420	0.420	0.425	0.415	0.450	13,120,000	5,546,160	0.4227	2.204	2.204	2.230	2.178	2.361	2,500,332	2.2182	2.44%
2000-08-11	0	0.410	0.410	0.415	0.405	0.455	13,094,000	5,490,560	0.4193	2.151	2.151	2.178	2.125	2.388	2,495,377	2.2003	-8.89%
2000-08-10	0	0.450	0.445	0.455	0.440	0.470	16,042,000	7,272,710	0.4534	2.361	2.335	2.388	2.309	2.466	3,057,190	2.3789	-2.17%
2000-08-09	0	0.460	0.460	0.475	0.460	0.520	9,584,000	4,627,860	0.4829	2.414	2.414	2.492	2.414	2.729	1,826,462	2.5338	-7.07%
2000-08-08	0	0.495	0.485	0.495	0.455	0.500	5,644,000	2,706,350	0.4795	2.597	2.545	2.597	2.388	2.624	1,075,600	2.5161	7.61%
2000-08-07	0	0.460	0.460	0.470	0.460	0.480	3,252,000	1,528,120	0.4699	2.414	2.414	2.466	2.414	2.519	619,747	2.4657	-2.13%
2000-08-04	0	0.470	0.465	0.470	0.460	0.485	4,400,000	2,069,300	0.4703	2.466	2.440	2.466	2.414	2.545	838,526	2.4678	3.30%
2000-08-03	0	0.455	0.455	0.470	0.450	0.490	3,294,000	1,552,090	0.4712	2.388	2.388	2.466	2.361	2.571	627,751	2.4725	-5.21%
2000-08-02	0	0.480	0.470	0.480	0.475	0.510	1,840,000	911,550	0.4954	2.519	2.466	2.519	2.492	2.676	350,656	2.5996	-4.00%
2000-08-01	0	0.500	0.480	0.500	0.460	0.500	4,126,000	1,942,100	0.4707	2.624	2.519	2.624	2.414	2.624	786,309	2.4699	8.70%
2000-07-31	0	0.460	0.455	0.460	0.450	0.460	2,474,000	1,120,700	0.4530	2.414	2.388	2.414	2.361	2.414	471,480	2.3770	0.00%
2000-07-28	0	0.460	0.450	0.465	0.450	0.480	3,870,000	1,799,950	0.4651	2.414	2.361	2.440	2.361	2.519	737,522	2.4405	-3.16%
2000-07-27	0	0.475	0.465	0.475	0.465	0.490	2,190,000	1,050,750	0.4798	2.492	2.440	2.492	2.440	2.571	417,357	2.5176	-2.06%
2000-07-26	0	0.485	0.480	0.485	0.480	0.495	3,980,000	1,928,110	0.4844	2.545	2.519	2.545	2.519	2.597	758,485	2.5421	2.11%
2000-07-25	0	0.475	0.470	0.475	0.465	0.500	4,292,000	2,050,890	0.4778	2.492	2.466	2.492	2.440	2.624	817,944	2.5074	-3.06%
2000-07-24	0	0.490	0.480	0.490	0.480	0.510	3,400,000	1,667,600	0.4905	2.571	2.519	2.571	2.519	2.676	647,952	2.5736	2.08%
2000-07-21	0	0.480	0.475	0.480	0.470	0.500	2,718,000	1,309,600	0.4818	2.519	2.492	2.519	2.466	2.624	517,980	2.5283	-1.03%
2000-07-20	0	0.485	0.480	0.485	0.450	0.500	9,800,000	4,642,130	0.4737	2.545	2.519	2.545	2.361	2.624	1,867,626	2.4856	7.78%
2000-07-19	0	0.450	0.450	0.460	0.450	0.465	1,578,000	716,880	0.4543	2.361	2.361	2.414	2.361	2.440	300,726	2.3838	-1.10%
2000-07-18	0	0.455	0.450	0.460	0.445	0.470	1,756,000	807,310	0.4597	2.388	2.361	2.414	2.335	2.466	334,648	2.4124	-3.19%
2000-07-17	0	0.470	0.450	0.470	0.460	0.490	2,398,000	1,135,270	0.4734	2.466	2.361	2.466	2.414	2.571	456,997	2.4842	-2.08%
2000-07-14	0	0.480	0.475	0.480	0.470	0.500	2,070,000	998,550	0.4824	2.519	2.492	2.519	2.466	2.624	394,488	2.5313	-2.04%
2000-07-13	0	0.490	0.475	0.490	0.475	0.520	1,732,000	853,700	0.4929	2.571	2.492	2.571	2.492	2.729	330,074	2.5864	0.00%
2000-07-12	0	0.490	0.485	0.490	0.475	0.495	1,230,000	595,350	0.4840	2.571	2.545	2.571	2.492	2.597	234,406	2.5398	2.08%
2000-07-11	0	0.480	0.480	0.485	0.480	0.520	1,650,000	803,920	0.4872	2.519	2.519	2.545	2.519	2.729	314,447	2.5566	0.00%
2000-07-10	0	0.480	0.480	0.490	0.480	0.520	3,656,000	1,798,790	0.4920	2.519	2.519	2.571	2.519	2.729	696,739	2.5817	-5.88%
2000-07-07	0	0.510	0.495	0.510	0.500	0.560	6,948,000	3,672,980	0.5286	2.676	2.597	2.676	2.624	2.938	1,324,109	2.7739	-3.77%
2000-07-06	0	0.530	0.520	0.530	0.520	0.570	6,832,000	3,731,860	0.5462	2.781	2.729	2.781	2.729	2.991	1,302,002	2.8662	-1.85%
2000-07-05	0	0.540	0.540	0.550	0.520	0.580	15,594,000	8,702,720	0.5581	2.834	2.834	2.886	2.729	3.043	2,971,812	2.9284	-3.57%
2000-07-04	0	0.560	0.560	0.570	0.500	0.570	25,832,000	13,896,320	0.5379	2.938	2.938	2.991	2.624	2.991	4,922,910	2.8228	14.29%
2000-07-03	0	0.490	0.480	0.490	0.435	0.490	6,672,000	3,067,550	0.4598	2.571	2.519	2.571	2.283	2.571	1,271,510	2.4125	10.11%
2000-06-30	0	0.445	0.435	0.445	0.430	0.465	2,392,000	1,073,240	0.4487	2.335	2.283	2.335	2.256	2.440	455,853	2.3544	-3.26%
2000-06-29	0	0.460	0.440	0.460	0.430	0.475	8,872,000	4,107,140	0.4629	2.414	2.309	2.414	2.256	2.492	1,690,773	2.4291	0.00%
2000-06-28	0	0.460	0.450	0.455	0.440	0.480	3,406,000	1,574,620	0.4623	2.414	2.361	2.388	2.309	2.519	649,095	2.4259	-3.16%
2000-06-27	0	0.475	0.460	0.475	0.460	0.500	5,188,000	2,496,420	0.4812	2.492	2.414	2.492	2.414	2.624	988,698	2.5250	-1.04%
2000-06-26	0	0.480	0.480	0.495	0.480	0.500	8,760,000	4,278,460	0.4884	2.519	2.519	2.597	2.519	2.624	1,669,429	2.5628	-1.03%
2000-06-23	0	0.485	0.480	0.485	0.475	0.495	2,698,000	1,297,140	0.4808	2.545	2.519	2.545	2.492	2.597	514,169	2.5228	0.00%
2000-06-22	0	0.485	0.470	0.485	0.475	0.520	5,744,000	2,821,860	0.4913	2.545	2.466	2.545	2.492	2.729	1,094,658	2.5778	-3.00%
2000-06-21	0	0.500	0.495	0.500	0.475	0.520	6,986,000	3,517,890	0.5036	2.624	2.597	2.624	2.492	2.729	1,331,351	2.6423	1.01%
2000-06-20	0	0.495	0.485	0.495	0.485	0.550	16,020,000	8,080,030	0.5044	2.597	2.545	2.597	2.545	2.886	3,052,997	2.6466	-8.33%
2000-06-19	0	0.540	0.520	0.540	0.520	0.550	17,616,000	9,498,580	0.5392	2.834	2.729	2.834	2.729	2.886	3,357,153	2.8294	1.89%
2000-06-16	0	0.530	0.520	0.530	0.520	0.600	104,176,000	54,329,540	0.5215	2.781	2.729	2.781	2.729	3.148	19,853,246	2.7366	-11.67%
2000-06-15	1	0.600	-	-	-	-	0	0	-	3.148	-	-	-	-	0	-	0.00%
2000-06-14	0	0.600	0.600	0.610	0.570	0.610	6,384,000	3,766,640	0.5900	3.148	3.148	3.201	2.991	3.201	1,216,625	3.0960	7.14%
2000-06-13	0	0.560	0.540	0.560	0.540	0.620	2,072,000	1,234,280	0.5957	2.938	2.834	2.938	2.834	3.253	394,870	3.1258	-8.20%
2000-06-12	0	0.610	0.600	0.610	0.600	0.640	2,750,000	1,708,600	0.6213	3.201	3.148	3.201	3.148	3.358	524,079	3.2602	-3.17%
2000-06-09	0	0.630	0.610	0.630	0.610	0.640	5,890,000	3,665,900	0.6224	3.306	3.201	3.306	3.201	3.358	1,122,481	3.2659	1.61%
2000-06-08	0	0.620	0.600	0.620	0.600	0.660	2,400,000	1,520,560	0.6336	3.253	3.148	3.253	3.148	3.463	457,378	3.3245	-4.62%
2000-06-07	0	0.650	0.640	0.660	0.580	0.670	12,820,000	7,993,800	0.6235	3.411	3.358	3.463	3.043	3.516	2,443,160	3.2719	16.07%
2000-06-05	0	0.560	0.540	0.560	0.530	0.600	2,740,000	1,507,360	0.5501	2.938	2.834	2.938	2.781	3.148	522,173	2.8867	5.66%
2000-06-02	0	0.530	0.520	0.530	0.510	0.530	1,780,000	923,740	0.5190	2.781	2.729	2.781	2.676	2.781	339,222	2.7231	6.00%
2000-06-01	0	0.500	0.485	0.510	0.490	0.540	2,240,000	1,126,840	0.5031	2.624	2.545	2.676	2.571	2.834	426,886	2.6397	-1.96%
2000-05-31	0	0.510	0.510	0.530	0.500	0.570	800,000	415,500	0.5194	2.676	2.676	2.781	2.624	2.991	152,459	2.7253	-1.92%
2000-05-30	0	0.520	0.500	0.530	0.500	0.560	482,000	258,500	0.5363	2.729	2.624	2.781	2.624	2.938	91,857	2.8142	-1.89%
2000-05-29	0	0.530	0.520	0.540	0.510	0.590	1,430,000	766,220	0.5358	2.781	2.729	2.834	2.676	3.096	272,521	2.8116	3.92%
2000-05-26	0	0.510	0.475	0.510	0.460	0.570	1,276,000	633,930	0.4968	2.676	2.492	2.676	2.414	2.991	243,173	2.6069	-10.53%
2000-05-25	0	0.570	0.540	0.570	0.550	0.700	1,278,000	801,240	0.6269	2.991	2.834	2.991	2.886	3.673	243,554	3.2898	-13.64%
2000-05-24	0	0.660	0.640	0.670	0.640	0.720	2,768,000	1,899,380	0.6862	3.463	3.358	3.516	3.358	3.778	527,509	3.6007	-7.04%
2000-05-23	0	0.710	0.700	0.710	0.680	0.740	1,822,000	1,261,620	0.6924	3.726	3.673	3.726	3.568	3.883	347,226	3.6334	-1.39%
2000-05-22	0	0.720	0.700	0.720	0.700	0.750	3,360,000	2,445,400	0.7278	3.778	3.673	3.778	3.673	3.935	640,329	3.8190	-2.70%
2000-05-19	0	0.740	0.720	0.740	0.720	0.770	2,070,000	1,529,000	0.7386	3.883	3.778	3.883	3.778	4.040	394,488	3.8759	-2.63%
2000-05-18	0	0.760	0.730	0.760	0.730	0.770	2,300,000	1,719,260	0.7475	3.988	3.831	3.988	3.831	4.040	438,320	3.9224	0.00%
2000-05-17	0	0.760	0.750	0.760	0.750	0.810	2,926,000	2,269,160	0.7755	3.988	3.935	3.988	3.935	4.250	557,620	4.0694	-1.30%
2000-05-16	0	0.770	0.760	0.770	0.700	0.780	3,850,000	2,838,440	0.7373	4.040	3.988	4.040	3.673	4.093	733,710	3.8686	5.48%
2000-05-15	0	0.730	0.710	0.730	0.700	0.740	2,082,000	1,496,540	0.7188	3.831	3.726	3.831	3.673	3.883	396,775	3.7718	2.82%
2000-05-12	0	0.710	0.700	0.730	0.700	0.760	1,380,000	1,003,860	0.7274	3.726	3.673	3.831	3.673	3.988	262,992	3.8171	-5.33%
2000-05-10	0	0.750	0.720	0.760	0.720	0.780	3,012,000	2,234,380	0.7418	3.935	3.778	3.988	3.778	4.093	574,009	3.8926	1.35%
2000-05-09	0	0.740	0.730	0.740	0.700	0.750	894,000	646,720	0.7234	3.883	3.831	3.883	3.673	3.935	170,373	3.7959	0.00%
2000-05-08	0	0.740	0.730	0.750	0.730	0.830	4,424,000	3,378,880	0.7638	3.883	3.831	3.935	3.831	4.355	843,100	4.0077	0.00%
2000-05-05	0	0.740	0.720	0.760	0.710	0.780	1,634,000	1,214,380	0.7432	3.883	3.778	3.988	3.726	4.093	311,398	3.8998	1.37%
2000-05-04	0	0.730	0.710	0.730	0.700	0.770	704,000	522,220	0.7418	3.831	3.726	3.831	3.673	4.040	134,164	3.8924	-3.95%
2000-05-03	0	0.760	0.760	0.770	0.670	0.770	3,322,000	2,407,200	0.7246	3.988	3.988	4.040	3.516	4.040	633,087	3.8023	10.14%
2000-05-02	0	0.690	0.680	0.690	0.680	0.730	1,640,000	1,142,580	0.6967	3.621	3.568	3.621	3.568	3.831	312,542	3.6558	0.00%
2000-04-28	0	0.690	0.660	0.700	0.660	0.740	990,000	684,000	0.6909	3.621	3.463	3.673	3.463	3.883	188,668	3.6254	0.00%
2000-04-27	0	0.690	0.680	0.700	0.670	0.720	1,130,000	781,400	0.6915	3.621	3.568	3.673	3.516	3.778	215,349	3.6285	-1.43%
2000-04-26	0	0.700	0.700	0.710	0.660	0.800	1,224,000	858,480	0.7014	3.673	3.673	3.726	3.463	4.198	233,263	3.6803	-4.11%
2000-04-25	0	0.730	0.700	0.730	0.700	0.800	1,994,000	1,453,180	0.7288	3.831	3.673	3.831	3.673	4.198	380,005	3.8241	-3.95%
2000-04-20	0	0.760	0.750	-	0.670	0.780	3,660,000	2,629,320	0.7184	3.988	3.935	-	3.516	4.093	697,501	3.7696	1.33%
2000-04-19	0	0.750	0.730	0.750	0.730	0.940	2,666,000	2,197,100	0.8241	3.935	3.831	3.935	3.831	4.932	508,071	4.3244	-12.79%
2000-04-18	0	0.860	0.850	0.860	0.850	0.980	4,856,000	4,424,860	0.9112	4.513	4.460	4.513	4.460	5.142	925,428	4.7814	6.17%
2000-04-17	0	0.810	0.770	0.850	0.730	0.940	7,806,000	6,138,460	0.7864	4.250	4.040	4.460	3.831	4.932	1,487,621	4.1264	-21.36%
2000-04-14	0	1.030	1.030	1.060	1.030	1.090	1,538,000	1,623,640	1.0557	5.405	5.405	5.562	5.405	5.720	293,103	5.5395	-1.90%
2000-04-13	0	1.050	1.040	1.050	1.000	1.120	2,582,000	2,741,000	1.0616	5.510	5.457	5.510	5.247	5.877	492,062	5.5704	-3.67%
2000-04-12	0	1.090	1.080	1.090	1.070	1.150	2,886,000	3,197,260	1.1079	5.720	5.667	5.720	5.615	6.034	549,997	5.8132	0.93%
2000-04-11	0	1.080	1.060	1.080	1.010	1.180	4,694,000	5,173,600	1.1022	5.667	5.562	5.667	5.300	6.192	894,555	5.7834	-0.92%
2000-04-10	0	1.090	1.100	1.110	1.020	1.250	2,774,000	3,133,340	1.1295	5.720	5.772	5.825	5.352	6.559	528,653	5.9270	-9.92%
2000-04-07	0	1.210	1.190	1.210	1.180	1.320	6,234,000	7,607,320	1.2203	6.349	6.244	6.349	6.192	6.926	1,188,039	6.4033	5.22%
2000-04-06	0	1.150	1.140	1.160	1.040	1.170	8,134,000	9,139,520	1.1236	6.034	5.982	6.087	5.457	6.139	1,550,130	5.8960	15.00%
2000-04-05	0	1.000	1.000	1.010	0.930	1.150	8,116,000	8,202,220	1.0106	5.247	5.247	5.300	4.880	6.034	1,546,699	5.3030	-15.25%
2000-04-03	0	1.180	1.170	1.200	1.180	1.480	8,308,000	10,558,780	1.2709	6.192	6.139	6.297	6.192	7.766	1,583,290	6.6689	-18.06%
2000-03-31	0	1.440	1.420	1.440	1.410	1.520	5,304,000	7,805,540	1.4716	7.556	7.451	7.556	7.399	7.976	1,010,805	7.7221	-4.00%
2000-03-30	0	1.500	1.480	1.500	1.470	1.600	17,036,000	26,120,060	1.5332	7.871	7.766	7.871	7.714	8.396	3,246,620	8.0453	0.00%
2000-03-29	0	1.500	1.480	1.500	1.430	1.620	12,618,000	19,399,860	1.5375	7.871	7.766	7.871	7.504	8.501	2,404,664	8.0676	-5.66%
2000-03-28	0	1.590	1.580	1.590	1.530	1.800	32,698,000	53,717,600	1.6428	8.343	8.291	8.343	8.028	9.445	6,231,392	8.6205	-9.66%
2000-03-27	0	1.760	1.750	1.760	1.280	1.780	58,084,000	91,707,780	1.5789	9.235	9.183	9.235	6.717	9.340	11,069,305	8.2849	41.94%
2000-03-24	0	1.240	1.230	1.240	1.220	1.260	7,688,000	9,511,800	1.2372	6.507	6.454	6.507	6.402	6.612	1,465,134	6.4921	2.48%
2000-03-23	0	1.210	1.180	1.210	1.170	1.260	6,872,000	8,274,080	1.2040	6.349	6.192	6.349	6.139	6.612	1,309,625	6.3179	-0.82%
2000-03-22	0	1.220	1.220	1.230	1.210	1.330	9,272,000	11,762,780	1.2686	6.402	6.402	6.454	6.349	6.979	1,767,003	6.6569	-5.43%
2000-03-21	0	1.290	1.290	1.300	1.240	1.310	15,920,000	20,483,920	1.2867	6.769	6.769	6.821	6.507	6.874	3,033,940	6.7516	1.57%
2000-03-20	0	1.270	1.280	1.290	1.150	1.320	18,966,000	23,714,560	1.2504	6.664	6.717	6.769	6.034	6.926	3,614,428	6.5611	8.55%
2000-03-17	0	1.170	1.190	1.200	1.060	1.190	14,572,000	16,541,780	1.1352	6.139	6.244	6.297	5.562	6.244	2,777,046	5.9566	13.59%
2000-03-16	0	1.030	1.030	1.040	1.010	1.240	14,064,000	15,494,600	1.1017	5.405	5.405	5.457	5.300	6.507	2,680,234	5.7811	-10.43%
2000-03-15	0	1.150	1.150	1.160	1.100	1.320	20,586,000	25,247,480	1.2264	6.034	6.034	6.087	5.772	6.926	3,923,158	6.4355	-8.00%
2000-03-14	0	1.250	1.240	1.250	1.180	1.430	62,138,000	82,147,620	1.3220	6.559	6.507	6.559	6.192	7.504	11,841,893	6.9370	-0.79%
2000-03-13	0	1.260	1.250	1.260	0.880	1.340	58,882,000	68,212,660	1.1585	6.612	6.559	6.612	4.618	7.031	11,221,384	6.0788	31.25%
2000-03-10	0	0.960	0.950	0.960	0.950	1.260	27,276,000	28,933,520	1.0608	5.037	4.985	5.037	4.985	6.612	5,198,099	5.5662	-15.79%
2000-03-09	0	1.140	1.140	1.160	0.900	1.500	58,954,000	73,001,260	1.2383	5.982	5.982	6.087	4.723	7.871	11,235,105	6.4976	-8.80%
2000-03-08	0	1.250	1.250	1.260	0.790	1.300	65,790,000	66,144,940	1.0054	6.559	6.559	6.612	4.145	6.821	12,537,869	5.2756	54.32%
2000-03-07	0	0.810	0.800	0.810	0.700	0.850	26,886,000	21,546,000	0.8014	4.250	4.198	4.250	3.673	4.460	5,123,775	4.2051	17.39%
2000-03-06	0	0.690	0.680	0.690	0.600	0.730	47,070,000	32,108,040	0.6821	3.621	3.568	3.621	3.148	3.831	8,970,322	3.5794	16.95%
2000-03-03	0	0.590	0.580	0.590	0.455	0.610	39,444,000	22,211,930	0.5631	3.096	3.043	3.096	2.388	3.201	7,517,004	2.9549	28.26%
2000-03-02	0	0.460	0.455	0.460	0.450	0.500	9,292,000	4,339,800	0.4670	2.414	2.388	2.414	2.361	2.624	1,770,814	2.4507	3.37%
2000-03-01	0	0.445	0.440	0.445	0.435	0.480	7,904,000	3,590,080	0.4542	2.335	2.309	2.335	2.283	2.519	1,506,298	2.3834	2.30%
2000-02-29	0	0.435	0.430	0.435	0.415	0.550	18,564,500	8,641,050	0.4655	2.283	2.256	2.283	2.178	2.886	3,537,913	2.4424	-17.92%
2000-02-28	1	0.530	-	-	-	-	0	0	-	2.781	-	-	-	-	0	-	0.00%
2000-02-25	0	0.530	0.530	0.540	0.430	0.550	54,482,000	26,568,650	0.4877	2.781	2.781	2.834	2.256	2.886	10,382,858	2.5589	29.27%
2000-02-24	0	0.410	0.405	0.410	0.400	0.450	10,118,000	4,254,450	0.4205	2.151	2.125	2.151	2.099	2.361	1,928,229	2.2064	6.49%
2000-02-23	0	0.385	0.380	0.390	0.350	0.400	4,708,000	1,810,100	0.3845	2.020	1.994	2.046	1.837	2.099	897,223	2.0174	6.94%
2000-02-22	0	0.360	0.340	0.360	0.330	0.380	2,320,000	805,440	0.3472	1.889	1.784	1.889	1.732	1.994	442,132	1.8217	-5.26%
2000-02-21	0	0.380	0.380	0.390	0.375	0.450	3,568,000	1,443,640	0.4046	1.994	1.994	2.046	1.968	2.361	679,968	2.1231	-11.63%
2000-02-18	0	0.430	0.430	0.440	0.370	0.490	15,116,000	6,383,610	0.4223	2.256	2.256	2.309	1.942	2.571	2,880,718	2.2160	14.67%
2000-02-17	0	0.375	0.370	0.380	0.350	0.400	6,490,000	2,457,300	0.3786	1.968	1.942	1.994	1.837	2.099	1,236,826	1.9868	4.17%
2000-02-16	0	0.360	0.345	0.360	0.300	0.375	5,317,000	1,838,370	0.3458	1.889	1.810	1.889	1.574	1.968	1,013,282	1.8143	24.14%
2000-02-15	0	0.290	0.290	0.300	0.280	0.300	1,802,000	516,360	0.2865	1.522	1.522	1.574	1.469	1.574	343,415	1.5036	-1.69%
2000-02-14	0	0.295	0.275	0.295	-	-	0	0	-	1.548	1.443	1.548	-	-	0	-	-1.67%
2000-02-11	0	0.300	0.280	0.300	0.280	0.300	850,000	245,000	0.2882	1.574	1.469	1.574	1.469	1.574	161,988	1.5125	0.00%
2000-02-10	0	0.300	0.285	0.300	0.280	0.300	590,000	170,550	0.2891	1.574	1.495	1.574	1.469	1.574	112,439	1.5168	0.00%
2000-02-09	0	0.300	0.280	0.300	0.280	0.300	2,044,000	594,240	0.2907	1.574	1.469	1.574	1.469	1.574	389,533	1.5255	1.69%
2000-02-08	0	0.295	0.285	0.310	0.295	0.295	156,000	46,620	0.2988	1.548	1.495	1.627	1.548	1.548	29,730	1.5681	0.00%
2000-02-03	0	0.295	0.290	0.295	0.285	0.310	2,422,000	742,070	0.3064	1.548	1.522	1.548	1.495	1.627	461,570	1.6077	-1.67%
2000-02-02	0	0.300	0.280	0.300	-	-	0	0	-	1.574	1.469	1.574	-	-	0	-	0.00%
2000-02-01	0	0.300	0.275	0.300	0.280	0.310	656,000	192,000	0.2927	1.574	1.443	1.574	1.469	1.627	125,017	1.5358	7.14%
2000-01-31	0	0.280	0.280	0.300	0.270	0.305	700,000	201,550	0.2879	1.469	1.469	1.574	1.417	1.600	133,402	1.5108	-3.45%
2000-01-28	0	0.290	0.290	0.300	0.270	0.290	3,676,000	1,088,010	0.2960	1.522	1.522	1.574	1.417	1.522	700,550	1.5531	5.45%
2000-01-27	0	0.275	0.270	0.300	0.275	0.315	1,782,000	506,660	0.2843	1.443	1.417	1.574	1.443	1.653	339,603	1.4919	-5.17%
2000-01-26	0	0.290	-	0.290	0.290	0.290	38,000	11,020	0.2900	1.522	-	1.522	1.522	1.522	7,242	1.5217	-3.33%
2000-01-25	0	0.300	0.275	0.300	0.300	0.310	90,000	27,400	0.3044	1.574	1.443	1.574	1.574	1.627	17,152	1.5975	-3.23%
2000-01-24	0	0.310	0.310	0.315	0.285	0.335	1,096,000	349,730	0.3191	1.627	1.627	1.653	1.495	1.758	208,869	1.6744	-6.06%
2000-01-21	0	0.330	0.320	0.330	0.300	0.330	2,450,000	768,700	0.3138	1.732	1.679	1.732	1.574	1.732	466,907	1.6464	10.00%
2000-01-20	0	0.300	0.270	0.300	0.300	0.310	1,650,000	495,500	0.3003	1.574	1.417	1.574	1.574	1.627	314,447	1.5758	0.00%
2000-01-19	0	0.300	0.300	0.310	0.280	0.310	3,680,000	1,087,740	0.2956	1.574	1.574	1.627	1.469	1.627	701,313	1.5510	0.00%
2000-01-18	0	0.300	0.290	0.305	0.260	0.310	3,126,000	908,760	0.2907	1.574	1.522	1.600	1.364	1.627	595,735	1.5254	20.00%
2000-01-17	0	0.250	0.250	0.255	0.240	0.255	930,000	233,300	0.2509	1.312	1.312	1.338	1.259	1.338	177,234	1.3163	4.17%
2000-01-14	0	0.240	0.240	-	0.236	0.240	190,000	45,240	0.2381	1.259	1.259	-	1.238	1.259	36,209	1.2494	0.00%
2000-01-13	0	0.240	0.236	0.240	0.236	0.250	556,000	133,820	0.2407	1.259	1.238	1.259	1.238	1.312	105,959	1.2629	-4.00%
2000-01-12	0	0.250	0.250	0.260	0.250	0.250	184,000	46,000	0.2500	1.312	1.312	1.364	1.312	1.312	35,066	1.3118	0.00%
2000-01-11	0	0.250	0.250	0.260	0.250	0.250	246,000	61,500	0.2500	1.312	1.312	1.364	1.312	1.312	46,881	1.3118	-3.85%
2000-01-10	0	0.260	0.260	0.265	0.250	0.255	360,000	91,550	0.2543	1.364	1.364	1.391	1.312	1.338	68,607	1.3344	4.00%
2000-01-07	0	0.250	0.250	0.260	0.240	0.244	320,000	77,580	0.2424	1.312	1.312	1.364	1.259	1.280	60,984	1.2721	4.17%
2000-01-06	0	0.240	0.238	0.240	0.234	0.241	480,000	113,938	0.2374	1.259	1.249	1.259	1.228	1.265	91,476	1.2456	-0.41%
2000-01-05	0	0.241	0.245	0.255	0.240	0.250	2,402,000	583,260	0.2428	1.265	1.286	1.338	1.259	1.312	457,759	1.2742	-7.31%
2000-01-04	0	0.260	0.265	-	0.238	0.265	1,998,000	496,640	0.2486	1.364	1.391	-	1.249	1.391	380,767	1.3043	8.79%
2000-01-03	0	0.239	-	0.239	-	-	0	0	-	1.254	-	1.254	-	-	0	-	-0.42%
1999-12-30	0	0.240	-	0.240	0.244	0.244	20,000	4,880	0.2440	1.259	-	1.259	1.280	1.280	3,811	1.2803	0.00%
1999-12-29	0	0.240	-	0.242	0.230	0.240	10,000	2,320	0.2320	1.259	-	1.270	1.207	1.259	1,906	1.2174	0.00%
1999-12-28	0	0.240	-	0.240	-	-	2,000	480	0.2400	1.259	-	1.259	-	-	381	1.2594	0.00%
1999-12-24	0	0.240	-	0.245	-	-	0	0	-	1.259	-	1.286	-	-	0	-	0.00%
1999-12-23	0	0.240	-	0.250	-	-	0	0	-	1.259	-	1.312	-	-	0	-	0.00%
1999-12-22	0	0.240	-	0.240	0.243	0.243	2,000	486	0.2430	1.259	-	1.259	1.275	1.275	381	1.2751	-1.23%
1999-12-21	0	0.243	-	0.243	-	-	0	0	-	1.275	-	1.275	-	-	0	-	-0.82%
1999-12-20	0	0.245	-	0.245	0.239	0.245	60,000	14,400	0.2400	1.286	-	1.286	1.254	1.286	11,434	1.2594	2.51%
1999-12-17	0	0.239	-	0.239	0.240	0.240	110,000	26,400	0.2400	1.254	-	1.254	1.259	1.259	20,963	1.2594	3.91%
1999-12-16	0	0.230	-	0.243	0.230	0.243	402,000	93,986	0.2338	1.207	-	1.275	1.207	1.275	76,611	1.2268	-7.26%
1999-12-15	0	0.248	0.241	0.248	0.238	0.248	1,322,000	321,308	0.2430	1.301	1.265	1.301	1.249	1.301	251,939	1.2753	3.33%
1999-12-14	0	0.240	0.216	0.240	0.228	0.250	416,000	95,872	0.2305	1.259	1.133	1.259	1.196	1.312	79,279	1.2093	0.00%
1999-12-13	0	0.240	-	0.240	0.248	0.248	60,000	14,880	0.2480	1.259	-	1.259	1.301	1.301	11,434	1.3013	-3.23%
1999-12-10	0	0.248	-	0.248	-	-	0	0	-	1.301	-	1.301	-	-	0	-	0.00%
1999-12-09	0	0.248	0.240	0.248	0.245	0.248	18,000	4,434	0.2463	1.301	1.259	1.301	1.286	1.301	3,430	1.2926	5.98%
1999-12-08	0	0.234	0.230	0.234	0.230	0.234	156,000	36,104	0.2314	1.228	1.207	1.228	1.207	1.228	29,730	1.2144	4.93%
1999-12-07	0	0.223	0.223	0.230	0.223	0.227	120,000	27,160	0.2263	1.170	1.170	1.207	1.170	1.191	22,869	1.1876	-3.04%
1999-12-06	0	0.230	0.230	0.232	0.226	0.226	120,000	27,120	0.2260	1.207	1.207	1.217	1.186	1.186	22,869	1.1859	0.00%
1999-12-03	0	0.230	-	0.233	-	-	0	0	-	1.207	-	1.223	-	-	0	-	0.00%
1999-12-02	0	0.230	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
1999-12-01	0	0.230	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
1999-11-30	0	0.230	-	0.238	0.230	0.230	120,000	27,600	0.2300	1.207	-	1.249	1.207	1.207	22,869	1.2069	-3.36%
1999-11-29	0	0.238	-	0.238	0.232	0.238	1,026,000	243,568	0.2374	1.249	-	1.249	1.217	1.249	195,529	1.2457	0.00%
1999-11-26	0	0.238	0.236	0.238	-	-	0	0	-	1.249	1.238	1.249	-	-	0	-	-0.83%
1999-11-25	0	0.240	-	0.240	0.232	0.240	50,000	11,760	0.2352	1.259	-	1.259	1.217	1.259	9,529	1.2342	0.00%
1999-11-24	0	0.240	0.240	0.250	0.233	0.245	480,000	115,884	0.2414	1.259	1.259	1.312	1.223	1.286	91,476	1.2668	0.00%
1999-11-23	0	0.240	0.237	0.240	0.236	0.240	264,000	62,884	0.2382	1.259	1.244	1.259	1.238	1.259	50,312	1.2499	0.00%
1999-11-22	0	0.240	0.240	0.245	0.240	0.245	350,000	84,600	0.2417	1.259	1.259	1.286	1.259	1.286	66,701	1.2683	0.00%
1999-11-19	0	0.240	0.240	0.249	0.240	0.246	746,000	179,590	0.2407	1.259	1.259	1.307	1.259	1.291	142,168	1.2632	0.00%
1999-11-18	0	0.240	0.240	0.249	0.238	0.240	300,000	71,900	0.2397	1.259	1.259	1.307	1.249	1.259	57,172	1.2576	0.00%
1999-11-17	0	0.240	0.238	0.240	0.240	0.240	200,000	48,000	0.2400	1.259	1.249	1.259	1.259	1.259	38,115	1.2594	-4.00%
1999-11-16	0	0.250	0.247	0.255	0.244	0.255	678,000	168,964	0.2492	1.312	1.296	1.338	1.280	1.338	129,209	1.3077	4.17%
1999-11-15	0	0.240	0.240	0.244	0.240	0.248	430,000	103,680	0.2411	1.259	1.259	1.280	1.259	1.301	81,947	1.2652	0.00%
1999-11-12	0	0.240	0.240	-	0.238	0.240	480,000	115,000	0.2396	1.259	1.259	-	1.249	1.259	91,476	1.2572	-0.83%
1999-11-11	0	0.242	0.240	0.248	0.240	0.242	300,000	72,350	0.2412	1.270	1.259	1.301	1.259	1.270	57,172	1.2655	-3.20%
1999-11-10	0	0.250	0.246	0.250	0.245	0.250	490,000	120,700	0.2463	1.312	1.291	1.312	1.286	1.312	93,381	1.2925	1.63%
1999-11-09	0	0.246	0.246	0.248	0.240	0.248	404,000	98,530	0.2439	1.291	1.291	1.301	1.259	1.301	76,992	1.2797	0.00%
1999-11-08	0	0.246	0.238	0.246	0.238	0.246	440,000	106,640	0.2424	1.291	1.249	1.291	1.249	1.291	83,853	1.2718	2.50%
1999-11-05	0	0.240	0.236	0.242	0.235	0.240	186,000	44,150	0.2374	1.259	1.238	1.270	1.233	1.259	35,447	1.2455	2.13%
1999-11-04	0	0.235	0.235	0.240	0.235	0.235	28,000	6,580	0.2350	1.233	1.233	1.259	1.233	1.233	5,336	1.2331	0.00%
1999-11-03	0	0.235	-	0.238	0.235	0.240	120,000	28,736	0.2395	1.233	-	1.249	1.233	1.259	22,869	1.2566	-2.08%
1999-11-02	0	0.240	-	0.240	0.240	0.240	8,000	1,920	0.2400	1.259	-	1.259	1.259	1.259	1,525	1.2594	0.00%
1999-11-01	0	0.240	0.240	0.243	0.228	0.232	112,000	25,936	0.2316	1.259	1.259	1.275	1.196	1.217	21,344	1.2151	0.00%
1999-10-29	0	0.240	0.240	-	-	-	0	0	-	1.259	1.259	-	-	-	0	-	3.45%
1999-10-28	0	0.232	0.240	0.244	0.232	0.244	40,000	9,400	0.2350	1.217	1.259	1.280	1.217	1.280	7,623	1.2331	-3.33%
1999-10-27	0	0.240	0.230	0.244	0.240	0.240	528,000	126,720	0.2400	1.259	1.207	1.280	1.259	1.259	100,623	1.2594	2.13%
1999-10-26	0	0.235	0.235	-	0.230	0.230	200,000	46,000	0.2300	1.233	1.233	-	1.207	1.207	38,115	1.2069	0.43%
1999-10-25	0	0.234	0.230	0.234	0.234	0.245	46,000	10,874	0.2364	1.228	1.207	1.228	1.228	1.286	8,766	1.2404	-3.31%
1999-10-22	0	0.242	0.242	0.244	0.232	0.240	952,000	224,120	0.2354	1.270	1.270	1.280	1.217	1.259	181,427	1.2353	2.54%
1999-10-21	0	0.236	0.236	0.240	0.236	0.236	30,000	7,080	0.2360	1.238	1.238	1.259	1.238	1.238	5,717	1.2384	-1.67%
1999-10-20	0	0.240	0.236	0.249	0.240	0.249	300,000	73,300	0.2443	1.259	1.238	1.307	1.259	1.307	57,172	1.2821	-3.23%
1999-10-19	0	0.248	-	0.248	-	-	0	0	-	1.301	-	1.301	-	-	0	-	-0.80%
1999-10-15	0	0.250	-	0.250	-	-	0	0	-	1.312	-	1.312	-	-	0	-	0.00%
1999-10-14	0	0.250	-	0.250	-	-	0	0	-	1.312	-	1.312	-	-	0	-	0.00%
1999-10-13	0	0.250	-	0.250	-	-	0	0	-	1.312	-	1.312	-	-	0	-	0.00%
1999-10-12	0	0.250	-	0.255	-	-	0	0	-	1.312	-	1.338	-	-	0	-	0.00%
1999-10-11	0	0.250	-	0.260	-	-	0	0	-	1.312	-	1.364	-	-	0	-	0.00%
1999-10-08	0	0.250	0.250	0.255	0.242	0.242	30,000	7,260	0.2420	1.312	1.312	1.338	1.270	1.270	5,717	1.2698	0.00%
1999-10-07	0	0.250	0.250	0.260	0.238	0.242	50,000	11,980	0.2396	1.312	1.312	1.364	1.249	1.270	9,529	1.2573	0.00%
1999-10-06	0	0.250	0.250	0.260	0.236	0.237	70,000	16,530	0.2361	1.312	1.312	1.364	1.238	1.244	13,340	1.2391	4.17%
1999-10-05	0	0.240	0.240	0.255	0.240	0.250	724,000	177,510	0.2452	1.259	1.259	1.338	1.259	1.312	137,976	1.2865	-7.69%
1999-10-04	0	0.260	0.245	0.260	0.242	0.260	256,000	62,732	0.2450	1.364	1.286	1.364	1.270	1.364	48,787	1.2858	4.00%
1999-09-30	0	0.250	0.246	0.255	0.241	0.260	720,000	180,760	0.2511	1.312	1.291	1.338	1.265	1.364	137,213	1.3174	2.04%
1999-09-29	0	0.245	0.245	-	-	-	0	0	-	1.286	1.286	-	-	-	0	-	0.00%
1999-09-28	0	0.245	0.245	-	0.242	0.242	56,000	13,552	0.2420	1.286	1.286	-	1.270	1.270	10,672	1.2698	0.00%
1999-09-27	0	0.245	0.245	0.255	0.245	0.250	276,000	68,120	0.2468	1.286	1.286	1.338	1.286	1.312	52,598	1.2951	-5.77%
1999-09-24	0	0.260	0.246	0.260	0.250	0.260	454,000	114,600	0.2524	1.364	1.291	1.364	1.312	1.364	86,521	1.3245	0.00%
1999-09-23	0	0.260	0.260	0.265	0.250	0.260	840,000	215,760	0.2569	1.364	1.364	1.391	1.312	1.364	160,082	1.3478	4.00%
1999-09-22	0	0.250	0.250	0.255	0.244	0.250	884,000	218,046	0.2467	1.312	1.312	1.338	1.280	1.312	168,467	1.2943	0.40%
1999-09-21	0	0.249	0.247	0.255	0.248	0.260	2,270,000	570,150	0.2512	1.307	1.296	1.338	1.301	1.364	432,603	1.3180	-6.04%
1999-09-20	0	0.265	0.260	0.265	0.250	0.275	1,480,000	388,150	0.2623	1.391	1.364	1.391	1.312	1.443	282,050	1.3762	0.00%
1999-09-17	0	0.265	0.260	0.270	0.260	0.275	776,000	207,000	0.2668	1.391	1.364	1.417	1.364	1.443	147,885	1.3997	0.00%
1999-09-15	0	0.265	0.260	0.270	0.265	0.270	780,000	210,100	0.2694	1.391	1.364	1.417	1.391	1.417	148,648	1.4134	-1.85%
1999-09-14	0	0.270	0.270	0.280	0.270	0.285	816,000	225,070	0.2758	1.417	1.417	1.469	1.417	1.495	155,508	1.4473	-5.26%
1999-09-13	0	0.285	0.275	0.280	0.270	0.300	258,000	73,210	0.2838	1.495	1.443	1.469	1.417	1.574	49,168	1.4890	1.79%
1999-09-10	0	0.280	0.280	0.290	0.280	0.285	200,000	56,500	0.2825	1.469	1.469	1.522	1.469	1.495	38,115	1.4824	-1.75%
1999-09-09	0	0.285	0.280	0.285	0.280	0.285	440,000	123,900	0.2816	1.495	1.469	1.495	1.469	1.495	83,853	1.4776	1.79%
1999-09-08	0	0.280	0.265	0.290	0.265	0.280	494,000	133,750	0.2707	1.469	1.391	1.522	1.391	1.469	94,144	1.4207	0.00%
1999-09-07	0	0.280	0.270	0.290	0.280	0.280	50,000	14,000	0.2800	1.469	1.417	1.522	1.469	1.469	9,529	1.4692	0.00%
1999-09-06	0	0.280	0.270	0.290	0.260	0.290	230,000	64,800	0.2817	1.469	1.417	1.522	1.364	1.522	43,832	1.4784	0.00%
1999-09-03	0	0.280	0.270	0.290	0.270	0.280	260,000	70,700	0.2719	1.469	1.417	1.522	1.417	1.469	49,549	1.4269	0.00%
1999-09-02	0	0.280	0.280	0.285	0.280	0.280	60,000	16,800	0.2800	1.469	1.469	1.495	1.469	1.469	11,434	1.4692	1.82%
1999-09-01	0	0.275	0.275	0.290	0.275	0.280	170,000	47,500	0.2794	1.443	1.443	1.522	1.443	1.469	32,398	1.4662	-1.79%
1999-08-31	0	0.280	0.275	0.280	0.275	0.280	280,000	77,450	0.2766	1.469	1.443	1.469	1.443	1.469	53,361	1.4514	1.82%
1999-08-30	0	0.275	0.270	0.275	0.265	0.290	682,000	186,730	0.2738	1.443	1.417	1.443	1.391	1.522	129,972	1.4367	1.85%
1999-08-27	0	0.270	0.270	0.290	0.270	0.270	10,000	2,700	0.2700	1.417	1.417	1.522	1.417	1.417	1,906	1.4168	-3.57%
1999-08-26	0	0.280	0.275	0.300	0.275	0.285	406,000	114,470	0.2819	1.469	1.443	1.574	1.443	1.495	77,373	1.4795	1.82%
1999-08-25	0	0.275	0.275	0.285	0.270	0.295	248,000	71,090	0.2867	1.443	1.443	1.495	1.417	1.548	47,262	1.5042	-6.78%
1999-08-24	0	0.295	0.260	0.295	0.250	0.295	304,000	78,280	0.2575	1.548	1.364	1.548	1.312	1.548	57,935	1.3512	1.72%
1999-08-23	0	0.290	0.260	0.290	0.295	0.315	4,000	1,220	0.3050	1.522	1.364	1.522	1.548	1.653	762	1.6004	5.45%
1999-08-20	0	0.275	0.270	0.280	0.275	0.300	350,000	102,350	0.2924	1.443	1.417	1.469	1.443	1.574	66,701	1.5345	-5.17%
1999-08-19	0	0.290	0.290	0.295	0.280	0.290	800,000	229,250	0.2866	1.522	1.522	1.548	1.469	1.522	152,459	1.5037	7.41%
1999-08-18	0	0.270	0.270	0.295	0.270	0.280	180,000	49,150	0.2731	1.417	1.417	1.548	1.417	1.469	34,303	1.4328	0.00%
1999-08-17	0	0.270	-	0.270	0.260	0.270	150,000	39,100	0.2607	1.417	-	1.417	1.364	1.417	28,586	1.3678	3.85%
1999-08-16	0	0.260	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	1.364	1.364	1.417	1.364	1.364	5,717	1.3643	0.00%
1999-08-13	0	0.260	0.255	0.270	0.260	0.265	108,000	28,350	0.2625	1.364	1.338	1.417	1.364	1.391	20,582	1.3774	-7.14%
1999-08-12	0	0.280	0.260	0.280	0.280	0.280	30,000	8,400	0.2800	1.469	1.364	1.469	1.469	1.469	5,717	1.4692	3.70%
1999-08-11	0	0.270	0.260	0.280	0.250	0.270	498,000	127,570	0.2562	1.417	1.364	1.469	1.312	1.417	94,906	1.3442	3.85%
1999-08-10	0	0.260	0.250	0.260	0.250	0.280	1,392,000	370,630	0.2663	1.364	1.312	1.364	1.312	1.469	265,279	1.3971	-5.45%
1999-08-09	0	0.275	0.275	0.290	0.275	0.275	60,000	16,500	0.2750	1.443	1.443	1.522	1.443	1.443	11,434	1.4430	-5.17%
1999-08-06	0	0.290	0.280	0.305	0.290	0.305	800,000	236,100	0.2951	1.522	1.469	1.600	1.522	1.600	152,459	1.5486	-6.45%
1999-08-05	0	0.310	0.305	0.325	0.305	0.315	658,000	203,410	0.3091	1.627	1.600	1.705	1.600	1.653	125,398	1.6221	-4.62%
1999-08-04	0	0.325	0.320	0.325	0.315	0.325	142,000	44,750	0.3151	1.705	1.679	1.705	1.653	1.705	27,062	1.6536	3.17%
1999-08-03	0	0.315	0.315	0.330	0.315	0.330	280,000	91,100	0.3254	1.653	1.653	1.732	1.653	1.732	53,361	1.7072	-3.08%
1999-08-02	0	0.325	0.320	0.340	0.315	0.325	476,000	152,690	0.3208	1.705	1.679	1.784	1.653	1.705	90,713	1.6832	1.56%
1999-07-30	0	0.320	0.315	0.330	0.305	0.320	416,000	129,630	0.3116	1.679	1.653	1.732	1.600	1.679	79,279	1.6351	0.00%
1999-07-29	0	0.320	0.320	0.340	0.315	0.330	308,000	99,020	0.3215	1.679	1.679	1.784	1.653	1.732	58,697	1.6870	-1.54%
1999-07-28	0	0.325	0.315	0.325	0.325	0.335	310,000	102,950	0.3321	1.705	1.653	1.705	1.705	1.758	59,078	1.7426	3.17%
1999-07-27	0	0.315	0.310	0.330	0.310	0.330	1,168,000	371,530	0.3181	1.653	1.627	1.732	1.627	1.732	222,591	1.6691	0.00%
1999-07-26	0	0.315	0.300	0.330	0.315	0.345	648,000	214,990	0.3318	1.653	1.574	1.732	1.653	1.810	123,492	1.7409	-10.00%
1999-07-23	0	0.350	0.340	0.360	0.340	0.360	660,000	230,400	0.3491	1.837	1.784	1.889	1.784	1.889	125,779	1.8318	-1.41%
1999-07-22	0	0.355	0.355	0.370	0.355	0.380	1,920,000	704,080	0.3667	1.863	1.863	1.942	1.863	1.994	365,902	1.9242	1.43%
1999-07-21	0	0.350	0.350	0.360	0.345	0.350	200,000	69,850	0.3493	1.837	1.837	1.889	1.810	1.837	38,115	1.8326	0.00%
1999-07-20	0	0.350	0.350	0.355	0.350	0.370	980,000	352,550	0.3597	1.837	1.837	1.863	1.837	1.942	186,763	1.8877	-4.11%
1999-07-19	0	0.365	0.360	0.385	0.365	0.410	1,890,000	708,550	0.3749	1.915	1.889	2.020	1.915	2.151	360,185	1.9672	-7.59%
1999-07-16	0	0.395	0.390	0.395	0.390	0.410	3,470,000	1,379,400	0.3975	2.073	2.046	2.073	2.046	2.151	661,292	2.0859	-1.25%
1999-07-15	0	0.400	0.390	0.400	0.390	0.405	5,886,000	2,346,240	0.3986	2.099	2.046	2.099	2.046	2.125	1,121,719	2.0916	1.27%
1999-07-14	0	0.395	0.395	0.400	0.390	0.430	10,564,000	4,317,310	0.4087	2.073	2.073	2.099	2.046	2.256	2,013,225	2.1445	1.28%
1999-07-13	0	0.390	0.390	0.395	0.380	0.395	2,078,000	809,630	0.3896	2.046	2.046	2.073	1.994	2.073	396,013	2.0445	0.00%
1999-07-12	0	0.390	0.380	0.395	0.390	0.405	6,136,000	2,460,420	0.4010	2.046	1.994	2.073	2.046	2.125	1,169,363	2.1041	1.30%
1999-07-09	0	0.385	0.380	0.390	0.360	0.385	3,566,000	1,336,230	0.3747	2.020	1.994	2.046	1.889	2.020	679,587	1.9662	5.48%
1999-07-08	0	0.365	0.365	0.370	0.360	0.385	2,280,000	847,100	0.3715	1.915	1.915	1.942	1.889	2.020	434,509	1.9496	-5.19%
1999-07-07	0	0.385	0.385	0.390	0.380	0.400	5,534,000	2,159,850	0.3903	2.020	2.020	2.046	1.994	2.099	1,054,637	2.0480	-6.10%
1999-07-06	0	0.410	0.400	0.410	0.370	0.415	18,022,000	7,209,690	0.4000	2.151	2.099	2.151	1.942	2.178	3,434,526	2.0992	5.13%
1999-07-05	0	0.390	0.385	0.390	0.340	0.395	21,326,000	7,813,430	0.3664	2.046	2.020	2.046	1.784	2.073	4,064,183	1.9225	18.18%
1999-07-02	0	0.330	0.315	0.330	0.315	0.330	1,156,000	370,040	0.3201	1.732	1.653	1.732	1.653	1.732	220,304	1.6797	0.00%
1999-06-30	0	0.330	0.320	0.330	0.315	0.345	4,626,000	1,529,980	0.3307	1.732	1.679	1.732	1.653	1.810	881,596	1.7355	1.54%
1999-06-29	0	0.325	0.315	0.325	0.305	0.325	3,474,000	1,103,140	0.3175	1.705	1.653	1.705	1.600	1.705	662,054	1.6662	6.56%
1999-06-28	0	0.305	0.305	0.310	0.290	0.310	410,000	122,370	0.2985	1.600	1.600	1.627	1.522	1.627	78,135	1.5661	0.00%
1999-06-25	0	0.305	0.300	0.305	0.305	0.320	1,630,000	509,250	0.3124	1.600	1.574	1.600	1.600	1.679	310,636	1.6394	-1.61%
1999-06-24	0	0.310	0.310	0.315	0.310	0.335	7,092,000	2,302,700	0.3247	1.627	1.627	1.653	1.627	1.758	1,351,551	1.7037	0.00%
1999-06-23	0	0.310	0.305	0.310	0.285	0.315	2,898,000	878,910	0.3033	1.627	1.600	1.627	1.495	1.653	552,284	1.5914	8.77%
1999-06-22	0	0.285	0.285	0.295	0.280	0.295	1,284,000	369,870	0.2881	1.495	1.495	1.548	1.469	1.548	244,697	1.5115	-3.39%
1999-06-21	0	0.295	0.295	0.300	0.280	0.295	1,080,000	309,750	0.2868	1.548	1.548	1.574	1.469	1.548	205,820	1.5050	5.36%
1999-06-17	0	0.280	0.280	0.285	0.280	0.280	556,000	155,680	0.2800	1.469	1.469	1.495	1.469	1.469	105,959	1.4692	0.00%
1999-06-16	0	0.280	0.275	0.285	0.275	0.280	548,000	153,410	0.2799	1.469	1.443	1.495	1.443	1.469	104,435	1.4690	1.82%
1999-06-15	0	0.275	0.270	0.280	0.270	0.280	1,188,000	328,300	0.2763	1.443	1.417	1.469	1.417	1.469	226,402	1.4501	-6.78%
1999-06-14	0	0.295	0.280	0.295	0.290	0.305	3,786,000	1,133,690	0.2994	1.548	1.469	1.548	1.522	1.600	721,514	1.5713	-1.67%
1999-06-11	0	0.300	0.300	0.305	0.270	0.305	6,864,000	1,997,530	0.2910	1.574	1.574	1.600	1.417	1.600	1,308,101	1.5270	13.21%
1999-06-10	0	0.265	0.255	0.275	0.250	0.290	3,170,000	842,000	0.2656	1.391	1.338	1.443	1.312	1.522	604,120	1.3938	3.92%
1999-06-09	0	0.255	0.255	0.270	0.250	0.250	200,000	50,000	0.2500	1.338	1.338	1.417	1.312	1.312	38,115	1.3118	0.00%
1999-06-08	0	0.255	0.255	0.270	0.250	0.250	100,000	25,000	0.2500	1.338	1.338	1.417	1.312	1.312	19,057	1.3118	2.00%
1999-06-07	0	0.250	0.250	0.275	0.250	0.280	60,000	16,500	0.2750	1.312	1.312	1.443	1.312	1.469	11,434	1.4430	-3.85%
1999-06-04	0	0.260	0.255	0.260	0.255	0.270	678,000	176,020	0.2596	1.364	1.338	1.364	1.338	1.417	129,209	1.3623	0.00%
1999-06-03	0	0.260	0.246	0.260	0.250	0.275	1,246,000	333,990	0.2680	1.364	1.291	1.364	1.312	1.443	237,455	1.4065	-3.70%
1999-06-02	0	0.270	0.270	0.275	0.265	0.275	932,000	249,840	0.2681	1.417	1.417	1.443	1.391	1.443	177,615	1.4066	1.89%
1999-06-01	0	0.265	0.265	0.270	0.260	0.260	50,000	13,000	0.2600	1.391	1.391	1.417	1.364	1.364	9,529	1.3643	3.92%
1999-05-31	0	0.255	0.255	0.265	0.250	0.250	200,000	50,000	0.2500	1.338	1.338	1.391	1.312	1.312	38,115	1.3118	0.00%
1999-05-28	0	0.255	0.255	0.260	0.250	0.260	1,128,000	287,250	0.2547	1.338	1.338	1.364	1.312	1.364	214,968	1.3362	-5.56%
1999-05-27	0	0.270	0.260	0.270	0.260	0.300	3,902,000	1,105,840	0.2834	1.417	1.364	1.417	1.364	1.574	743,620	1.4871	-12.90%
1999-05-26	0	0.310	0.300	0.310	0.295	0.310	460,000	140,400	0.3052	1.627	1.574	1.627	1.548	1.627	87,664	1.6016	0.00%
1999-05-25	0	0.310	0.310	0.320	0.300	0.320	1,880,000	586,480	0.3120	1.627	1.627	1.679	1.574	1.679	358,279	1.6369	3.33%
1999-05-24	0	0.300	0.290	0.300	-	-	0	0	-	1.574	1.522	1.574	-	-	0	-	0.00%
1999-05-21	0	0.300	0.295	0.310	0.300	0.315	420,000	130,650	0.3111	1.574	1.548	1.627	1.574	1.653	80,041	1.6323	-9.09%
1999-05-20	0	0.330	0.320	0.330	0.315	0.335	962,000	309,040	0.3212	1.732	1.679	1.732	1.653	1.758	183,332	1.6857	0.00%
1999-05-19	0	0.330	0.315	0.330	0.290	0.330	456,000	142,080	0.3116	1.732	1.653	1.732	1.522	1.732	86,902	1.6349	10.00%
1999-05-18	0	0.300	0.295	0.315	0.295	0.315	788,000	241,830	0.3069	1.574	1.548	1.653	1.548	1.653	150,172	1.6103	1.69%
1999-05-17	0	0.295	0.295	0.305	0.295	0.310	400,000	121,330	0.3033	1.548	1.548	1.600	1.548	1.627	76,230	1.5916	-4.84%
1999-05-14	0	0.310	0.295	0.310	0.290	0.310	594,000	178,330	0.3002	1.627	1.548	1.627	1.522	1.627	113,201	1.5753	5.08%
1999-05-13	0	0.295	0.295	0.310	0.295	0.295	10,000	2,950	0.2950	1.548	1.548	1.627	1.548	1.548	1,906	1.5480	-3.28%
1999-05-12	0	0.305	0.295	0.305	0.290	0.310	1,602,000	477,320	0.2980	1.600	1.548	1.600	1.522	1.627	305,300	1.5634	1.67%
1999-05-11	0	0.300	0.300	0.305	0.295	0.300	860,000	256,250	0.2980	1.574	1.574	1.600	1.548	1.574	163,894	1.5635	0.00%
1999-05-10	0	0.300	0.295	0.300	0.260	0.320	1,480,000	437,150	0.2954	1.574	1.548	1.574	1.364	1.679	282,050	1.5499	-6.25%
1999-05-07	0	0.320	0.320	0.325	0.320	0.350	2,716,000	889,360	0.3275	1.679	1.679	1.705	1.679	1.837	517,599	1.7182	-7.25%
1999-05-06	0	0.345	0.340	0.345	0.320	0.350	6,528,000	2,197,090	0.3366	1.810	1.784	1.810	1.679	1.837	1,244,068	1.7661	7.81%
1999-05-05	0	0.320	0.315	0.320	0.320	0.360	5,982,000	2,007,540	0.3356	1.679	1.653	1.679	1.679	1.889	1,140,014	1.7610	-7.25%
1999-05-04	0	0.345	0.340	0.350	0.320	0.370	16,626,000	5,722,920	0.3442	1.810	1.784	1.837	1.679	1.942	3,168,485	1.8062	7.81%
1999-05-03	0	0.320	0.310	0.320	0.280	0.320	9,262,000	2,796,880	0.3020	1.679	1.627	1.679	1.469	1.679	1,765,097	1.5845	10.34%
1999-04-30	0	0.290	0.280	0.285	0.260	0.290	14,436,000	4,026,960	0.2790	1.522	1.469	1.495	1.364	1.522	2,751,128	1.4637	16.00%
1999-04-29	0	0.250	0.250	0.260	0.250	0.260	1,058,000	268,250	0.2535	1.312	1.312	1.364	1.312	1.364	201,627	1.3304	-1.96%
1999-04-28	0	0.255	0.255	0.270	0.255	0.275	730,000	195,100	0.2673	1.338	1.338	1.417	1.338	1.443	139,119	1.4024	-7.27%
1999-04-27	0	0.275	0.275	0.280	0.270	0.300	1,350,000	377,470	0.2796	1.443	1.443	1.469	1.417	1.574	257,275	1.4672	-8.33%
1999-04-26	0	0.300	0.280	0.300	0.275	0.300	598,000	169,140	0.2828	1.574	1.469	1.574	1.443	1.574	113,963	1.4842	1.69%
1999-04-23	0	0.295	0.295	0.300	0.290	0.345	1,966,000	611,200	0.3109	1.548	1.548	1.574	1.522	1.810	374,669	1.6313	-3.28%
1999-04-22	0	0.305	0.285	0.305	0.265	0.310	650,000	184,290	0.2835	1.600	1.495	1.600	1.391	1.627	123,873	1.4877	22.00%
1999-04-21	0	0.250	-	0.260	0.250	0.260	490,000	124,500	0.2541	1.312	-	1.364	1.312	1.364	93,381	1.3332	0.00%
1999-04-20	0	0.250	0.250	0.255	0.250	0.260	44,000	11,060	0.2514	1.312	1.312	1.338	1.312	1.364	8,385	1.3190	0.00%
1999-04-19	0	0.250	0.242	0.255	0.230	0.250	578,000	139,132	0.2407	1.312	1.270	1.338	1.207	1.312	110,152	1.2631	8.70%
1999-04-16	0	0.230	0.225	0.230	0.212	0.230	100,000	21,700	0.2170	1.207	1.181	1.207	1.112	1.207	19,057	1.1387	8.49%
1999-04-15	0	0.212	0.220	0.225	0.212	0.225	172,000	37,500	0.2180	1.112	1.154	1.181	1.112	1.181	32,779	1.1440	-3.64%
1999-04-14	0	0.220	0.216	0.222	0.220	0.220	210,000	46,200	0.2200	1.154	1.133	1.165	1.154	1.154	40,021	1.1544	-0.90%
1999-04-13	0	0.222	0.222	0.226	0.216	0.226	270,000	59,270	0.2195	1.165	1.165	1.186	1.133	1.186	51,455	1.1519	5.71%
1999-04-12	0	0.210	0.210	0.219	0.207	0.219	170,000	35,696	0.2100	1.102	1.102	1.149	1.086	1.149	32,398	1.1018	-2.33%
1999-04-09	0	0.215	0.215	-	0.215	0.215	240,000	51,600	0.2150	1.128	1.128	-	1.128	1.128	45,738	1.1282	1.90%
1999-04-08	0	0.211	0.211	-	0.200	0.200	8,000	1,600	0.2000	1.107	1.107	-	1.049	1.049	1,525	1.0495	5.50%
1999-04-07	0	0.200	-	0.200	-	-	0	0	-	1.049	-	1.049	-	-	0	-	0.00%
1999-04-01	0	0.200	-	0.200	-	-	0	0	-	1.049	-	1.049	-	-	0	-	-10.71%
1999-03-31	0	0.224	-	0.224	-	-	0	0	-	1.175	-	1.175	-	-	0	-	0.00%
1999-03-30	0	0.224	0.224	0.225	0.218	0.218	24,000	5,232	0.2180	1.175	1.175	1.181	1.144	1.144	4,574	1.1439	-0.88%
1999-03-29	0	0.226	0.226	-	0.215	0.215	178,000	38,270	0.2150	1.186	1.186	-	1.128	1.128	33,922	1.1282	0.00%
1999-03-26	0	0.226	-	0.226	-	-	0	0	-	1.186	-	1.186	-	-	0	-	0.00%
1999-03-25	0	0.226	-	0.226	-	-	0	0	-	1.186	-	1.186	-	-	0	-	0.00%
1999-03-24	0	0.226	0.213	0.226	0.217	0.226	60,000	13,110	0.2185	1.186	1.118	1.186	1.139	1.186	11,434	1.1465	0.00%
1999-03-23	0	0.226	0.211	0.226	0.210	0.226	414,000	91,094	0.2200	1.186	1.107	1.186	1.102	1.186	78,898	1.1546	0.89%
1999-03-22	0	0.224	0.210	-	0.205	0.224	608,000	129,570	0.2131	1.175	1.102	-	1.076	1.175	115,869	1.1182	9.80%
1999-03-19	0	0.204	0.204	0.205	0.197	0.197	200,000	39,400	0.1970	1.070	1.070	1.076	1.034	1.034	38,115	1.0337	3.03%
1999-03-18	0	0.198	0.198	0.200	0.195	0.200	940,000	186,450	0.1984	1.039	1.039	1.049	1.023	1.049	179,140	1.0408	0.00%
1999-03-17	0	0.198	0.200	-	0.193	0.200	550,000	108,380	0.1971	1.039	1.049	-	1.013	1.049	104,816	1.0340	1.02%
1999-03-16	0	0.196	0.193	0.198	0.196	0.196	170,000	33,320	0.1960	1.028	1.013	1.039	1.028	1.028	32,398	1.0285	0.00%
1999-03-15	0	0.196	0.193	0.196	0.196	0.196	50,000	9,800	0.1960	1.028	1.013	1.028	1.028	1.028	9,529	1.0285	-2.00%
1999-03-12	0	0.200	0.198	0.202	0.200	0.202	170,000	34,040	0.2002	1.049	1.039	1.060	1.049	1.060	32,398	1.0507	0.00%
1999-03-11	0	0.200	0.200	-	0.197	0.197	50,000	9,850	0.1970	1.049	1.049	-	1.034	1.034	9,529	1.0337	-2.44%
1999-03-10	0	0.205	0.196	0.205	0.196	0.209	594,000	118,990	0.2003	1.076	1.028	1.076	1.028	1.097	113,201	1.0511	-3.30%
1999-03-09	0	0.212	0.200	0.212	0.200	0.212	170,000	34,820	0.2048	1.112	1.049	1.112	1.049	1.112	32,398	1.0748	0.00%
1999-03-08	0	0.212	0.211	0.214	0.211	0.212	220,000	46,630	0.2120	1.112	1.107	1.123	1.107	1.112	41,926	1.1122	-1.40%
1999-03-05	0	0.215	0.211	0.218	-	-	0	0	-	1.128	1.107	1.144	-	-	0	-	0.00%
1999-03-04	0	0.215	0.211	0.220	-	-	0	0	-	1.128	1.107	1.154	-	-	0	-	0.00%
1999-03-03	0	0.215	0.215	0.220	0.205	0.205	60,000	12,300	0.2050	1.128	1.128	1.154	1.076	1.076	11,434	1.0757	0.00%
1999-03-02	0	0.215	0.215	0.220	0.214	0.215	300,000	64,314	0.2144	1.128	1.128	1.154	1.123	1.128	57,172	1.1249	1.42%
1999-03-01	0	0.212	0.212	-	0.206	0.206	20,000	4,120	0.2060	1.112	1.112	-	1.081	1.081	3,811	1.0809	0.95%
1999-02-26	0	0.210	0.210	-	0.198	0.203	190,000	37,950	0.1997	1.102	1.102	-	1.039	1.065	36,209	1.0481	4.48%
1999-02-25	0	0.201	0.195	0.205	0.201	0.205	140,000	28,300	0.2021	1.055	1.023	1.076	1.055	1.076	26,680	1.0607	-1.95%
1999-02-24	0	0.205	0.205	0.209	0.205	0.205	160,000	32,800	0.2050	1.076	1.076	1.097	1.076	1.076	30,492	1.0757	-1.91%
1999-02-23	0	0.209	0.209	-	0.209	0.216	200,000	42,250	0.2113	1.097	1.097	-	1.097	1.133	38,115	1.1085	-5.00%
1999-02-22	0	0.220	0.210	-	-	-	0	0	-	1.154	1.102	-	-	-	0	-	0.00%
1999-02-19	0	0.220	-	-	-	-	0	0	-	1.154	-	-	-	-	0	-	0.00%
1999-02-15	0	0.220	0.210	-	-	-	0	0	-	1.154	1.102	-	-	-	0	-	0.00%
1999-02-12	0	0.220	0.220	-	0.214	0.214	18,000	3,852	0.2140	1.154	1.154	-	1.123	1.123	3,430	1.1229	2.80%
1999-02-11	0	0.214	0.214	-	0.210	0.210	150,000	31,500	0.2100	1.123	1.123	-	1.102	1.102	28,586	1.1019	0.00%
1999-02-10	0	0.214	0.210	0.220	0.214	0.220	222,000	47,940	0.2159	1.123	1.102	1.154	1.123	1.154	42,307	1.1331	-6.14%
1999-02-09	0	0.228	0.221	0.230	0.228	0.229	120,000	27,460	0.2288	1.196	1.160	1.207	1.196	1.202	22,869	1.2008	-5.00%
1999-02-08	0	0.240	-	0.240	-	-	0	0	-	1.259	-	1.259	-	-	0	-	-2.04%
1999-02-05	0	0.245	-	0.245	-	-	0	0	-	1.286	-	1.286	-	-	0	-	0.00%
1999-02-04	0	0.245	-	0.245	-	-	0	0	-	1.286	-	1.286	-	-	0	-	0.00%
1999-02-03	0	0.245	-	0.250	-	-	0	0	-	1.286	-	1.312	-	-	0	-	0.00%
1999-02-02	0	0.245	0.245	0.250	0.235	0.235	100,000	23,500	0.2350	1.286	1.286	1.312	1.233	1.233	19,057	1.2331	0.00%
1999-02-01	0	0.245	0.245	0.249	0.235	0.245	290,000	69,290	0.2389	1.286	1.286	1.307	1.233	1.286	55,266	1.2537	0.00%
1999-01-29	0	0.245	-	0.265	0.245	0.245	10,000	2,450	0.2450	1.286	-	1.391	1.286	1.286	1,906	1.2856	0.00%
1999-01-28	0	0.245	-	0.250	-	-	0	0	-	1.286	-	1.312	-	-	0	-	0.00%
1999-01-27	0	0.245	0.245	-	0.236	0.240	80,000	19,192	0.2399	1.286	1.286	-	1.238	1.259	15,246	1.2588	0.00%
1999-01-26	0	0.245	0.234	0.245	0.240	0.245	50,000	12,050	0.2410	1.286	1.228	1.286	1.259	1.286	9,529	1.2646	0.00%
1999-01-25	0	0.245	-	0.245	0.245	0.245	50,000	12,250	0.2450	1.286	-	1.286	1.286	1.286	9,529	1.2856	-2.00%
1999-01-22	0	0.250	-	0.250	-	-	0	0	-	1.312	-	1.312	-	-	0	-	0.00%
1999-01-21	0	0.250	-	0.250	0.250	0.250	200,000	50,000	0.2500	1.312	-	1.312	1.312	1.312	38,115	1.3118	0.00%
1999-01-20	0	0.250	-	0.260	-	-	0	0	-	1.312	-	1.364	-	-	0	-	0.00%
1999-01-19	0	0.250	-	0.270	0.250	0.250	100,000	25,000	0.2500	1.312	-	1.417	1.312	1.312	19,057	1.3118	-3.85%
1999-01-18	0	0.260	0.260	0.270	0.246	0.255	500,000	126,182	0.2524	1.364	1.364	1.417	1.291	1.338	95,287	1.3242	1.96%
1999-01-15	0	0.255	0.255	0.275	0.255	0.260	230,000	59,750	0.2598	1.338	1.338	1.443	1.338	1.364	43,832	1.3632	2.00%
1999-01-14	0	0.250	0.246	0.260	0.246	0.250	382,000	95,092	0.2489	1.312	1.291	1.364	1.291	1.312	72,799	1.3062	-3.85%
1999-01-13	0	0.260	0.250	0.280	0.248	0.260	568,000	142,400	0.2507	1.364	1.312	1.469	1.301	1.364	108,246	1.3155	4.00%
1999-01-12	0	0.250	0.250	0.265	0.250	0.260	222,000	57,700	0.2599	1.312	1.312	1.391	1.312	1.364	42,307	1.3638	-9.09%
1999-01-11	0	0.275	0.275	0.285	0.275	0.280	400,000	110,250	0.2756	1.443	1.443	1.495	1.443	1.469	76,230	1.4463	-3.51%
1999-01-08	0	0.285	0.285	0.290	0.285	0.285	180,000	51,300	0.2850	1.495	1.495	1.522	1.495	1.495	34,303	1.4955	-1.72%
1999-01-07	0	0.290	0.290	0.300	0.290	0.300	104,000	30,560	0.2938	1.522	1.522	1.574	1.522	1.574	19,820	1.5419	-1.69%
1999-01-06	0	0.295	0.295	0.300	0.285	0.300	948,000	277,820	0.2931	1.548	1.548	1.574	1.495	1.574	180,664	1.5378	3.51%
1999-01-05	0	0.285	0.280	0.290	0.280	0.285	300,000	85,000	0.2833	1.495	1.469	1.522	1.469	1.495	57,172	1.4867	1.79%
1999-01-04	0	0.280	0.275	0.280	0.275	0.280	530,000	146,020	0.2755	1.469	1.443	1.469	1.443	1.469	101,004	1.4457	-1.75%
1998-12-31	0	0.285	0.280	0.290	0.285	0.295	96,000	27,690	0.2884	1.495	1.469	1.522	1.495	1.548	18,295	1.5135	-1.72%
1998-12-30	0	0.290	0.290	0.300	-	-	0	0	-	1.522	1.522	1.574	-	-	0	-	3.57%
1998-12-29	0	0.280	0.255	0.290	0.280	0.280	100,000	28,000	0.2800	1.469	1.338	1.522	1.469	1.469	19,057	1.4692	-3.45%
1998-12-28	0	0.290	0.290	0.320	0.290	0.300	90,000	26,500	0.2944	1.522	1.522	1.679	1.522	1.574	17,152	1.5450	-3.33%
1998-12-24	0	0.300	0.290	0.305	0.300	0.300	340,000	102,000	0.3000	1.574	1.522	1.600	1.574	1.574	64,795	1.5742	0.00%
1998-12-23	0	0.300	0.290	0.315	0.300	0.315	520,000	159,200	0.3062	1.574	1.522	1.653	1.574	1.653	99,099	1.6065	-7.69%
1998-12-22	0	0.325	0.305	0.325	0.310	0.325	6,000	1,890	0.3150	1.705	1.600	1.705	1.627	1.705	1,143	1.6529	0.00%
1998-12-21	0	0.325	0.315	0.325	-	-	0	0	-	1.705	1.653	1.705	-	-	0	-	0.00%
1998-12-18	0	0.325	0.325	0.330	0.325	0.330	542,000	177,360	0.3272	1.705	1.705	1.732	1.705	1.732	103,291	1.7171	1.56%
1998-12-17	0	0.320	0.320	0.325	0.320	0.325	119,499	38,280	0.3203	1.679	1.679	1.705	1.679	1.705	22,773	1.6809	-3.03%
1998-12-16	0	0.330	0.320	0.330	0.320	0.330	362,000	115,860	0.3201	1.732	1.679	1.732	1.679	1.732	68,988	1.6794	3.13%
1998-12-15	0	0.320	0.320	0.330	0.320	0.325	430,000	138,100	0.3212	1.679	1.679	1.732	1.679	1.705	81,947	1.6852	0.00%
1998-12-14	0	0.320	0.320	0.340	0.320	0.320	130,000	41,600	0.3200	1.679	1.679	1.784	1.679	1.679	24,775	1.6791	-3.03%
1998-12-11	0	0.330	0.325	0.340	0.330	0.330	70,000	23,100	0.3300	1.732	1.705	1.784	1.732	1.732	13,340	1.7316	-2.94%
1998-12-10	0	0.340	0.330	0.340	0.330	0.345	172,000	57,060	0.3317	1.784	1.732	1.784	1.732	1.810	32,779	1.7408	3.03%
1998-12-09	0	0.330	0.330	0.350	0.330	0.335	142,000	47,360	0.3335	1.732	1.732	1.837	1.732	1.758	27,062	1.7501	-8.33%
1998-12-08	0	0.360	0.330	0.360	0.335	0.360	132,000	44,370	0.3361	1.889	1.732	1.889	1.758	1.889	25,156	1.7638	4.35%
1998-12-07	0	0.345	0.345	0.360	0.345	0.365	982,000	346,490	0.3528	1.810	1.810	1.889	1.810	1.915	187,144	1.8515	2.99%
1998-12-04	0	0.335	0.335	0.350	0.330	0.350	180,000	60,150	0.3342	1.758	1.758	1.837	1.732	1.837	34,303	1.7535	1.52%
1998-12-03	0	0.330	0.330	0.350	0.330	0.350	232,000	78,760	0.3395	1.732	1.732	1.837	1.732	1.837	44,213	1.7814	0.00%
1998-12-02	0	0.330	0.330	0.340	0.330	0.330	330,000	108,900	0.3300	1.732	1.732	1.784	1.732	1.732	62,889	1.7316	0.00%
1998-12-01	0	0.330	0.330	0.340	0.330	0.330	100,000	33,000	0.3300	1.732	1.732	1.784	1.732	1.732	19,057	1.7316	-4.35%
1998-11-30	0	0.345	0.345	0.360	0.340	0.345	322,000	110,440	0.3430	1.810	1.810	1.889	1.784	1.810	61,365	1.7997	0.00%
1998-11-27	0	0.345	0.350	0.360	0.330	0.365	2,650,000	923,350	0.3484	1.810	1.837	1.889	1.732	1.915	505,021	1.8283	-6.76%
1998-11-26	0	0.370	0.365	0.375	0.360	0.390	1,324,000	491,380	0.3711	1.942	1.915	1.968	1.889	2.046	252,320	1.9474	-2.63%
1998-11-25	0	0.380	0.380	0.385	0.375	0.410	2,544,000	1,005,790	0.3954	1.994	1.994	2.020	1.968	2.151	484,820	2.0746	-7.32%
1998-11-24	0	0.410	0.405	0.410	0.390	0.415	4,200,000	1,687,330	0.4017	2.151	2.125	2.151	2.046	2.178	800,411	2.1081	5.13%
1998-11-23	0	0.390	0.385	0.395	0.380	0.430	5,538,000	2,260,560	0.4082	2.046	2.020	2.073	1.994	2.256	1,055,399	2.1419	-6.02%
1998-11-20	0	0.415	0.415	0.420	0.405	0.445	13,878,000	5,945,490	0.4284	2.178	2.178	2.204	2.125	2.335	2,644,787	2.2480	3.75%
1998-11-19	0	0.400	0.400	0.405	0.370	0.400	5,882,000	2,277,620	0.3872	2.099	2.099	2.125	1.942	2.099	1,120,957	2.0319	8.11%
1998-11-18	0	0.370	0.370	0.385	0.370	0.390	1,630,000	624,150	0.3829	1.942	1.942	2.020	1.942	2.046	310,636	2.0093	0.00%
1998-11-17	0	0.370	0.365	0.370	0.365	0.375	920,000	340,750	0.3704	1.942	1.915	1.942	1.915	1.968	175,328	1.9435	0.00%
1998-11-16	0	0.370	0.365	0.370	0.365	0.370	780,000	288,100	0.3694	1.942	1.915	1.942	1.915	1.942	148,648	1.9381	4.23%
1998-11-13	0	0.355	0.355	0.365	0.350	0.360	530,000	189,650	0.3578	1.863	1.863	1.915	1.837	1.889	101,004	1.8776	0.00%
1998-11-12	0	0.355	0.350	0.370	0.355	0.375	2,300,000	838,170	0.3644	1.863	1.837	1.942	1.863	1.968	438,320	1.9122	-4.05%
1998-11-11	0	0.370	0.355	0.370	0.350	0.370	978,000	347,970	0.3558	1.942	1.863	1.942	1.837	1.942	186,381	1.8670	5.71%
1998-11-10	0	0.350	0.345	0.360	0.340	0.350	350,000	121,250	0.3464	1.837	1.810	1.889	1.784	1.837	66,701	1.8178	0.00%
1998-11-09	0	0.350	0.340	0.360	0.350	0.365	730,000	262,400	0.3595	1.837	1.784	1.889	1.837	1.915	139,119	1.8862	-1.41%
1998-11-06	0	0.355	0.355	0.365	0.350	0.370	1,880,000	677,200	0.3602	1.863	1.863	1.915	1.837	1.942	358,279	1.8901	0.00%
1998-11-05	0	0.355	0.340	0.355	0.355	0.400	3,640,000	1,372,450	0.3770	1.863	1.784	1.863	1.863	2.099	693,690	1.9785	-6.58%
1998-11-04	0	0.380	0.380	0.385	0.365	0.415	19,066,000	7,566,070	0.3968	1.994	1.994	2.020	1.915	2.178	3,633,486	2.0823	1.33%
1998-11-03	0	0.375	0.370	0.375	0.340	0.375	9,492,000	3,433,460	0.3617	1.968	1.942	1.968	1.784	1.968	1,808,929	1.8981	7.14%
1998-11-02	0	0.350	0.345	0.350	0.330	0.350	2,484,000	847,550	0.3412	1.837	1.810	1.837	1.732	1.837	473,386	1.7904	6.06%
1998-10-30	0	0.330	0.315	0.330	0.320	0.330	530,000	170,310	0.3213	1.732	1.653	1.732	1.679	1.732	101,004	1.6862	6.45%
1998-10-29	0	0.310	0.310	0.320	0.310	0.320	886,000	276,820	0.3124	1.627	1.627	1.679	1.627	1.679	168,849	1.6395	-4.62%
1998-10-27	0	0.325	0.330	0.335	0.310	0.340	2,610,000	847,000	0.3245	1.705	1.732	1.758	1.627	1.784	497,398	1.7029	4.84%
1998-10-26	0	0.310	0.305	0.315	0.310	0.310	250,000	77,500	0.3100	1.627	1.600	1.653	1.627	1.627	47,644	1.6267	0.00%
1998-10-23	0	0.310	0.310	0.320	0.300	0.310	1,240,000	381,300	0.3075	1.627	1.627	1.679	1.574	1.627	236,312	1.6135	0.00%
1998-10-22	0	0.310	0.310	0.330	0.310	0.335	628,000	199,910	0.3183	1.627	1.627	1.732	1.627	1.758	119,681	1.6704	-4.62%
1998-10-21	0	0.325	0.325	0.340	0.320	0.340	2,532,000	831,490	0.3284	1.705	1.705	1.784	1.679	1.784	482,534	1.7232	-2.99%
1998-10-20	0	0.335	0.325	0.335	0.330	0.360	6,282,000	2,170,810	0.3456	1.758	1.705	1.758	1.732	1.889	1,197,186	1.8133	1.52%
1998-10-19	0	0.330	0.330	0.335	0.305	0.335	2,606,000	826,390	0.3171	1.732	1.732	1.758	1.600	1.758	496,636	1.6640	11.86%
1998-10-16	0	0.295	0.290	0.300	0.280	0.300	806,000	235,110	0.2917	1.548	1.522	1.574	1.469	1.574	153,603	1.5306	3.51%
1998-10-15	0	0.285	0.285	0.295	0.280	0.295	750,000	218,100	0.2908	1.495	1.495	1.548	1.469	1.548	142,931	1.5259	-1.72%
1998-10-14	0	0.290	0.290	0.300	0.290	0.300	930,000	275,380	0.2961	1.522	1.522	1.574	1.522	1.574	177,234	1.5538	-3.33%
1998-10-13	0	0.300	0.295	0.300	0.290	0.310	2,600,000	771,140	0.2966	1.574	1.548	1.574	1.522	1.627	495,493	1.5563	3.45%
1998-10-12	0	0.290	0.290	0.295	0.280	0.320	2,528,000	738,610	0.2922	1.522	1.522	1.548	1.469	1.679	481,771	1.5331	0.00%
1998-10-09	0	0.290	0.290	0.300	0.265	0.295	2,328,000	675,090	0.2900	1.522	1.522	1.574	1.391	1.548	443,656	1.5217	9.43%
1998-10-08	0	0.265	0.260	0.280	0.265	0.300	1,700,000	472,650	0.2780	1.391	1.364	1.469	1.391	1.574	323,976	1.4589	-8.62%
1998-10-07	0	0.290	0.290	0.295	0.285	0.290	636,000	182,810	0.2874	1.522	1.522	1.548	1.495	1.522	121,205	1.5083	0.00%
1998-10-05	0	0.290	0.290	0.300	0.285	0.290	80,000	22,900	0.2863	1.522	1.522	1.574	1.495	1.522	15,246	1.5020	-4.92%
1998-09-30	0	0.305	0.295	0.305	0.285	0.305	956,000	282,820	0.2958	1.600	1.548	1.600	1.495	1.600	182,189	1.5523	7.02%
1998-09-29	0	0.285	0.285	0.290	0.285	0.305	1,580,000	459,880	0.2911	1.495	1.495	1.522	1.495	1.600	301,107	1.5273	-3.39%
1998-09-28	0	0.295	0.295	0.300	0.290	0.345	7,248,000	2,243,510	0.3095	1.548	1.548	1.574	1.522	1.810	1,381,281	1.6242	-21.33%
1998-09-25	0	0.375	0.370	0.380	0.365	0.390	3,010,000	1,140,650	0.3790	1.968	1.942	1.994	1.915	2.046	573,628	1.9885	4.17%
1998-09-24	0	0.360	0.360	0.370	0.355	0.380	2,004,000	735,090	0.3668	1.889	1.889	1.942	1.863	1.994	381,910	1.9248	2.86%
1998-09-23	0	0.350	0.350	0.365	0.345	0.370	1,352,000	479,590	0.3547	1.837	1.837	1.915	1.810	1.942	257,656	1.8614	-2.78%
1998-09-22	0	0.360	0.350	0.360	0.355	0.370	1,390,000	504,750	0.3631	1.889	1.837	1.889	1.863	1.942	264,898	1.9055	2.86%
1998-09-21	0	0.350	0.350	0.355	0.345	0.375	4,188,000	1,497,600	0.3576	1.837	1.837	1.863	1.810	1.968	798,124	1.8764	-10.26%
1998-09-18	0	0.390	0.385	0.390	0.360	0.435	8,954,500	3,522,145	0.3933	2.046	2.020	2.046	1.889	2.283	1,706,496	2.0640	-8.24%
1998-09-17	0	0.425	0.420	0.435	0.420	0.470	20,830,000	9,389,850	0.4508	2.230	2.204	2.283	2.204	2.466	3,969,658	2.3654	2.41%
1998-09-16	0	0.415	0.415	0.420	0.385	0.425	19,642,000	8,055,540	0.4101	2.178	2.178	2.204	2.020	2.230	3,743,256	2.1520	6.41%
1998-09-15	0	0.390	0.385	0.390	0.385	0.395	450,000	176,000	0.3911	2.046	2.020	2.046	2.020	2.073	85,758	2.0523	2.63%
1998-09-14	0	0.380	0.370	0.385	0.380	0.385	280,000	106,750	0.3813	1.994	1.942	2.020	1.994	2.020	53,361	2.0005	2.70%
1998-09-11	0	0.370	0.360	0.375	0.360	0.380	340,000	125,950	0.3704	1.942	1.889	1.968	1.889	1.994	64,795	1.9438	-5.13%
1998-09-10	0	0.390	0.380	0.385	0.380	0.405	2,860,000	1,120,400	0.3917	2.046	1.994	2.020	1.994	2.125	545,042	2.0556	0.00%
1998-09-09	0	0.390	0.370	0.400	0.390	0.400	300,000	118,500	0.3950	2.046	1.942	2.099	2.046	2.099	57,172	2.0727	-6.02%
1998-09-08	0	0.415	0.400	0.415	0.400	0.440	1,012,000	427,800	0.4227	2.178	2.099	2.178	2.099	2.309	192,861	2.2182	1.22%
1998-09-07	0	0.410	0.400	0.410	0.380	0.415	1,166,000	466,330	0.3999	2.151	2.099	2.151	1.994	2.178	222,209	2.0986	10.81%
1998-09-04	0	0.370	0.365	0.370	0.340	0.370	752,000	271,800	0.3614	1.942	1.915	1.942	1.784	1.942	143,312	1.8966	8.82%
1998-09-03	0	0.340	0.340	0.350	0.340	0.340	354,000	120,360	0.3400	1.784	1.784	1.837	1.784	1.784	67,463	1.7841	3.03%
1998-09-02	0	0.330	0.320	0.335	0.320	0.330	312,000	100,100	0.3208	1.732	1.679	1.758	1.679	1.732	59,459	1.6835	3.13%
1998-09-01	0	0.320	0.305	0.330	0.300	0.320	130,000	41,000	0.3154	1.679	1.600	1.732	1.574	1.679	24,775	1.6549	6.67%
1998-08-31	0	0.300	0.300	0.315	0.300	0.320	256,000	79,060	0.3088	1.574	1.574	1.653	1.574	1.679	48,787	1.6205	-3.23%
1998-08-28	0	0.310	0.300	0.310	0.310	0.340	890,000	284,350	0.3195	1.627	1.574	1.627	1.627	1.784	169,611	1.6765	-13.89%
1998-08-27	0	0.360	0.350	0.360	0.360	0.380	1,222,000	441,920	0.3616	1.889	1.837	1.889	1.889	1.994	232,882	1.8976	0.00%
1998-08-26	0	0.360	0.360	-	0.360	0.360	150,000	54,000	0.3600	1.889	1.889	-	1.889	1.889	28,586	1.8890	0.00%
1998-08-25	0	0.360	0.350	0.405	0.360	0.360	62,000	22,320	0.3600	1.889	1.837	2.125	1.889	1.889	11,816	1.8890	-7.69%
1998-08-24	0	0.390	0.360	0.390	-	-	0	0	-	2.046	1.889	2.046	-	-	0	-	-3.70%
1998-08-21	0	0.405	-	0.405	-	-	0	0	-	2.125	-	2.125	-	-	0	-	-1.22%
1998-08-20	0	0.410	0.410	0.415	0.410	0.410	100,000	41,000	0.4100	2.151	2.151	2.178	2.151	2.151	19,057	2.1514	2.50%
1998-08-19	0	0.400	0.385	0.420	0.400	0.400	214,000	85,600	0.4000	2.099	2.020	2.204	2.099	2.099	40,783	2.0989	-1.23%
1998-08-18	0	0.405	0.400	0.405	0.410	0.420	182,000	75,140	0.4129	2.125	2.099	2.125	2.151	2.204	34,684	2.1664	-1.22%
1998-08-14	0	0.410	0.380	0.410	0.360	0.410	732,000	283,460	0.3872	2.151	1.994	2.151	1.889	2.151	139,500	2.0320	10.81%
1998-08-13	0	0.370	0.370	-	0.360	0.370	240,000	87,050	0.3627	1.942	1.942	-	1.889	1.942	45,738	1.9032	0.00%
1998-08-12	0	0.370	0.360	0.390	0.360	0.370	490,000	179,700	0.3667	1.942	1.889	2.046	1.889	1.942	93,381	1.9244	0.00%
1998-08-11	0	0.370	0.370	0.380	0.365	0.370	110,000	40,350	0.3668	1.942	1.942	1.994	1.915	1.942	20,963	1.9248	1.37%
1998-08-10	0	0.365	0.365	0.375	0.360	0.365	140,000	51,020	0.3644	1.915	1.915	1.968	1.889	1.915	26,680	1.9123	0.00%
1998-08-07	0	0.365	0.365	0.370	0.360	0.360	66,000	23,760	0.3600	1.915	1.915	1.942	1.889	1.889	12,578	1.8890	-1.35%
1998-08-06	0	0.370	0.360	0.375	0.370	0.395	750,000	280,500	0.3740	1.942	1.889	1.968	1.942	2.073	142,931	1.9625	-3.90%
1998-08-05	0	0.385	0.385	0.395	0.385	0.395	346,000	133,350	0.3854	2.020	2.020	2.073	2.020	2.073	65,939	2.0223	1.32%
1998-08-04	0	0.380	0.380	0.410	0.350	0.380	116,000	42,500	0.3664	1.994	1.994	2.151	1.837	1.994	22,107	1.9225	2.70%
1998-08-03	0	0.370	0.370	0.400	0.360	0.370	150,000	55,000	0.3667	1.942	1.942	2.099	1.889	1.942	28,586	1.9240	-11.90%
1998-07-31	0	0.420	0.420	0.430	0.420	0.435	1,168,000	496,400	0.4250	2.204	2.204	2.256	2.204	2.283	222,591	2.2301	-3.45%
1998-07-30	0	0.435	0.430	0.435	0.390	0.440	2,234,000	911,550	0.4080	2.283	2.256	2.283	2.046	2.309	425,743	2.1411	6.10%
1998-07-29	0	0.410	0.390	0.410	0.390	0.430	1,076,000	434,090	0.4034	2.151	2.046	2.151	2.046	2.256	205,058	2.1169	-5.75%
1998-07-28	0	0.435	0.435	0.470	0.430	0.450	294,000	127,020	0.4320	2.283	2.283	2.466	2.256	2.361	56,029	2.2670	-6.45%
1998-07-27	0	0.465	0.445	0.465	0.465	0.480	388,000	183,640	0.4733	2.440	2.335	2.440	2.440	2.519	73,943	2.4835	-4.12%
1998-07-24	0	0.485	0.470	0.500	0.485	0.485	50,000	24,250	0.4850	2.545	2.466	2.624	2.545	2.545	9,529	2.5449	4.30%
1998-07-23	0	0.465	0.465	0.490	0.460	0.550	250,000	121,500	0.4860	2.440	2.440	2.571	2.414	2.886	47,644	2.5502	-7.00%
1998-07-22	0	0.500	0.470	0.520	0.470	0.500	270,000	131,280	0.4862	2.624	2.466	2.729	2.466	2.624	51,455	2.5514	-1.96%
1998-07-21	0	0.510	0.510	0.530	0.510	0.520	102,000	52,520	0.5149	2.676	2.676	2.781	2.676	2.729	19,439	2.7018	0.00%
1998-07-20	0	0.510	0.510	0.550	0.500	0.520	202,000	103,900	0.5144	2.676	2.676	2.886	2.624	2.729	38,496	2.6990	-7.27%
1998-07-17	0	0.550	0.530	0.550	0.560	0.560	60,000	33,600	0.5600	2.886	2.781	2.886	2.938	2.938	11,434	2.9385	-1.79%
1998-07-16	0	0.560	0.540	0.560	0.540	0.560	570,000	312,500	0.5482	2.938	2.834	2.938	2.834	2.938	108,627	2.8768	3.70%
1998-07-15	0	0.540	0.540	0.550	0.500	0.580	678,000	365,060	0.5384	2.834	2.834	2.886	2.624	3.043	129,209	2.8253	8.00%
1998-07-14	0	0.500	0.500	0.540	0.490	0.500	120,000	59,000	0.4917	2.624	2.624	2.834	2.571	2.624	22,869	2.5799	2.04%
1998-07-13	0	0.490	0.480	0.500	0.460	0.500	170,000	82,700	0.4865	2.571	2.519	2.624	2.414	2.624	32,398	2.5527	-2.00%
1998-07-10	0	0.500	0.500	0.510	0.490	0.550	854,000	430,700	0.5043	2.624	2.624	2.676	2.571	2.886	162,750	2.6464	-9.09%
1998-07-09	0	0.550	0.550	0.570	0.550	0.570	780,000	439,500	0.5635	2.886	2.886	2.991	2.886	2.991	148,648	2.9567	-3.51%
1998-07-08	0	0.570	0.580	0.610	0.570	0.590	491,000	286,820	0.5842	2.991	3.043	3.201	2.991	3.096	93,572	3.0652	-5.00%
1998-07-07	0	0.600	0.560	0.600	0.600	0.610	610,000	366,800	0.6013	3.148	2.938	3.148	3.148	3.201	116,250	3.1553	0.00%
1998-07-06	0	0.600	0.600	0.620	0.600	0.600	200,000	120,000	0.6000	3.148	3.148	3.253	3.148	3.148	38,115	3.1484	-6.25%
1998-07-03	0	0.640	0.640	0.650	0.610	0.640	420,000	262,600	0.6252	3.358	3.358	3.411	3.201	3.358	80,041	3.2808	0.00%
1998-07-02	0	0.640	0.640	0.670	0.640	0.680	672,000	449,740	0.6693	3.358	3.358	3.516	3.358	3.568	128,066	3.5118	0.00%
1998-06-30	0	0.640	0.630	0.640	0.640	0.650	740,000	474,100	0.6407	3.358	3.306	3.358	3.358	3.411	141,025	3.3618	-3.03%
1998-06-29	0	0.660	0.660	0.690	0.640	0.700	1,280,000	860,040	0.6719	3.463	3.463	3.621	3.358	3.673	243,935	3.5257	-4.35%
1998-06-26	0	0.690	0.690	0.700	0.670	0.690	774,000	530,880	0.6859	3.621	3.621	3.673	3.516	3.621	147,504	3.5991	-2.82%
1998-06-25	0	0.710	0.710	0.720	0.670	0.720	5,668,000	3,979,320	0.7021	3.726	3.726	3.778	3.516	3.778	1,080,174	3.6840	4.41%
1998-06-24	0	0.680	0.660	0.670	0.640	0.680	818,000	534,620	0.6536	3.568	3.463	3.516	3.358	3.568	155,890	3.4295	3.03%
1998-06-23	0	0.660	0.650	0.670	0.640	0.670	1,459,000	946,990	0.6491	3.463	3.411	3.516	3.358	3.516	278,048	3.4059	6.45%
1998-06-22	0	0.620	0.620	0.660	0.620	0.720	1,850,000	1,269,980	0.6865	3.253	3.253	3.463	3.253	3.778	352,562	3.6021	-11.43%
1998-06-19	0	0.700	0.700	0.710	0.630	0.710	1,546,000	1,058,680	0.6848	3.673	3.673	3.726	3.306	3.726	294,628	3.5933	7.69%
1998-06-18	0	0.650	0.650	0.670	0.630	0.680	4,422,000	2,928,400	0.6622	3.411	3.411	3.516	3.306	3.568	842,719	3.4749	4.00%
1998-06-17	0	0.690	0.680	0.690	0.650	0.700	3,410,000	2,307,920	0.6768	3.280	3.232	3.280	3.089	3.327	717,443	3.2169	9.52%
1998-06-16	0	0.630	0.630	0.640	0.610	0.640	1,440,000	899,000	0.6243	2.994	2.994	3.042	2.899	3.042	302,967	2.9673	3.28%
1998-06-15	0	0.610	0.610	0.620	0.610	0.650	1,120,000	704,700	0.6292	2.899	2.899	2.947	2.899	3.089	235,641	2.9906	-10.29%
1998-06-12	0	0.680	0.650	0.680	0.640	0.690	1,144,000	766,160	0.6697	3.232	3.089	3.232	3.042	3.280	240,691	3.1832	3.03%
1998-06-11	0	0.660	0.650	0.670	0.630	0.660	1,870,000	1,213,400	0.6489	3.137	3.089	3.185	2.994	3.137	393,436	3.0841	3.13%
1998-06-10	0	0.640	0.620	0.640	0.610	0.660	1,130,000	713,700	0.6316	3.042	2.947	3.042	2.899	3.137	237,745	3.0020	-5.88%
1998-06-09	0	0.680	0.650	0.690	0.630	0.690	1,450,000	959,800	0.6619	3.232	3.089	3.280	2.994	3.280	305,071	3.1462	-2.86%
1998-06-08	0	0.700	0.700	0.710	0.690	0.720	1,926,000	1,353,600	0.7028	3.327	3.327	3.375	3.280	3.422	405,218	3.3404	0.00%
1998-06-05	0	0.700	0.700	0.720	0.700	0.730	1,628,000	1,163,940	0.7150	3.327	3.327	3.422	3.327	3.470	342,521	3.3982	0.00%
1998-06-04	0	0.700	0.690	0.720	0.700	0.750	3,940,000	2,879,000	0.7307	3.327	3.280	3.422	3.327	3.565	828,952	3.4731	-5.41%
1998-06-03	0	0.740	0.740	0.750	0.690	0.750	5,160,000	3,747,620	0.7263	3.517	3.517	3.565	3.280	3.565	1,085,632	3.4520	2.78%
1998-06-02	0	0.720	0.710	0.720	0.680	0.720	2,834,000	1,987,120	0.7012	3.422	3.375	3.422	3.232	3.422	596,256	3.3327	0.00%
1998-06-01	0	0.720	0.680	0.720	0.700	0.760	5,678,000	4,212,860	0.7420	3.422	3.232	3.422	3.327	3.612	1,194,616	3.5265	-1.37%
1998-05-29	0	0.730	0.720	0.730	0.720	0.760	1,554,000	1,151,200	0.7408	3.470	3.422	3.470	3.422	3.612	326,952	3.5210	-2.67%
1998-05-28	0	0.750	0.750	0.760	0.710	0.750	4,208,000	3,077,220	0.7313	3.565	3.565	3.612	3.375	3.565	885,337	3.4758	1.35%
1998-05-27	0	0.740	0.740	0.750	0.740	0.810	9,722,000	7,432,080	0.7645	3.517	3.517	3.565	3.517	3.850	2,045,448	3.6335	-7.50%
1998-05-26	0	0.800	0.790	0.800	0.790	0.830	9,180,000	7,369,620	0.8028	3.802	3.755	3.802	3.755	3.945	1,931,415	3.8157	-3.61%
1998-05-25	0	0.830	0.810	0.820	0.810	0.920	34,546,000	30,130,420	0.8722	3.945	3.850	3.897	3.850	4.373	7,268,264	4.1455	-5.68%
1998-05-22	0	0.880	0.880	0.890	0.780	0.910	41,836,000	36,234,300	0.8661	4.183	4.183	4.230	3.707	4.325	8,802,035	4.1166	7.32%
1998-05-21	0	0.820	0.820	0.830	0.790	0.870	18,060,000	15,018,640	0.8316	3.897	3.897	3.945	3.755	4.135	3,799,712	3.9526	6.49%
1998-05-20	0	0.770	0.770	0.780	0.680	0.780	3,936,000	2,909,360	0.7392	3.660	3.660	3.707	3.232	3.707	828,110	3.5133	13.24%
1998-05-19	0	0.680	0.670	0.680	0.620	0.680	732,000	486,340	0.6644	3.232	3.185	3.232	2.947	3.232	154,008	3.1579	6.25%
1998-05-18	0	0.640	0.640	0.660	0.630	0.690	1,126,000	738,680	0.6560	3.042	3.042	3.137	2.994	3.280	236,903	3.1181	1.59%
1998-05-15	0	0.630	0.610	0.630	0.620	0.670	938,000	596,720	0.6362	2.994	2.899	2.994	2.947	3.185	197,349	3.0237	-3.08%
1998-05-14	0	0.650	0.650	0.670	0.640	0.700	1,808,000	1,202,060	0.6649	3.089	3.089	3.185	3.042	3.327	380,392	3.1601	0.00%
1998-05-13	0	0.650	0.640	0.650	0.590	0.690	1,718,000	1,123,620	0.6540	3.089	3.042	3.089	2.804	3.280	361,457	3.1086	10.17%
1998-05-12	0	0.590	0.590	0.620	0.550	0.620	734,000	437,160	0.5956	2.804	2.804	2.947	2.614	2.947	154,429	2.8308	0.00%
1998-05-11	0	0.590	0.590	-	0.570	0.580	120,000	68,900	0.5742	2.804	2.804	-	2.709	2.757	25,247	2.7290	3.51%
1998-05-08	0	0.570	0.570	0.600	0.550	0.570	212,000	119,620	0.5642	2.709	2.709	2.852	2.614	2.709	44,603	2.6819	3.64%
1998-05-07	0	0.550	0.540	0.570	0.550	0.550	80,000	44,000	0.5500	2.614	2.567	2.709	2.614	2.614	16,832	2.6141	0.00%
1998-05-06	0	0.550	0.550	0.580	0.550	0.580	144,000	82,200	0.5708	2.614	2.614	2.757	2.614	2.757	30,297	2.7132	-6.78%
1998-05-05	0	0.590	0.590	0.620	0.570	0.620	510,000	296,460	0.5813	2.804	2.804	2.947	2.709	2.947	107,301	2.7629	-7.81%
1998-05-04	0	0.640	0.630	0.660	0.630	0.640	382,000	241,660	0.6326	3.042	2.994	3.137	2.994	3.042	80,370	3.0068	-3.03%
1998-05-01	0	0.660	0.660	0.690	0.620	0.660	74,000	48,280	0.6524	3.137	3.137	3.280	2.947	3.137	15,569	3.1010	6.45%
1998-04-30	0	0.620	0.640	0.650	0.600	0.620	90,000	55,000	0.6111	2.947	3.042	3.089	2.852	2.947	18,935	2.9046	-1.59%
1998-04-29	0	0.630	0.650	0.660	0.580	0.700	292,000	189,440	0.6488	2.994	3.089	3.137	2.757	3.327	61,435	3.0836	-4.55%
1998-04-28	0	0.660	0.670	0.680	0.640	0.660	410,000	268,500	0.6549	3.137	3.185	3.232	3.042	3.137	86,261	3.1126	0.00%
1998-04-27	0	0.660	0.660	0.670	0.620	0.660	260,000	164,040	0.6309	3.137	3.137	3.185	2.947	3.137	54,702	2.9988	-2.94%
1998-04-24	0	0.680	0.680	0.690	0.680	0.690	214,000	145,820	0.6814	3.232	3.232	3.280	3.232	3.280	45,024	3.2387	1.49%
1998-04-23	0	0.670	0.670	0.680	0.660	0.690	910,000	619,100	0.6803	3.185	3.185	3.232	3.137	3.280	191,458	3.2336	-4.29%
1998-04-22	0	0.700	0.700	0.720	0.680	0.740	4,218,000	2,970,680	0.7043	3.327	3.327	3.422	3.232	3.517	887,441	3.3475	-5.41%
1998-04-21	0	0.740	0.740	0.750	0.740	0.780	1,054,000	799,520	0.7586	3.517	3.517	3.565	3.517	3.707	221,755	3.6054	-3.90%
1998-04-20	0	0.770	0.770	0.790	0.770	0.800	440,000	344,800	0.7836	3.660	3.660	3.755	3.660	3.802	92,573	3.7246	-2.53%
1998-04-17	0	0.790	0.780	0.790	0.770	0.800	1,076,000	847,500	0.7876	3.755	3.707	3.755	3.660	3.802	226,384	3.7436	-1.25%
1998-04-16	0	0.800	0.790	0.800	0.780	0.820	1,704,000	1,358,460	0.7972	3.802	3.755	3.802	3.707	3.897	358,511	3.7892	0.00%
1998-04-15	0	0.800	0.800	0.810	0.800	0.840	1,966,000	1,609,740	0.8188	3.802	3.802	3.850	3.802	3.993	413,634	3.8917	0.00%
1998-04-14	0	0.800	0.800	0.810	0.800	0.820	1,268,000	1,021,220	0.8054	3.802	3.802	3.850	3.802	3.897	266,779	3.8280	0.00%
1998-04-09	0	0.800	0.800	0.810	0.770	0.820	1,442,000	1,149,980	0.7975	3.802	3.802	3.850	3.660	3.897	303,388	3.7905	1.27%
1998-04-08	0	0.790	0.790	0.800	0.760	0.810	1,764,000	1,385,140	0.7852	3.755	3.755	3.802	3.612	3.850	371,135	3.7322	6.76%
1998-04-07	0	0.740	0.730	0.750	0.740	0.770	940,000	710,100	0.7554	3.517	3.470	3.565	3.517	3.660	197,770	3.5905	-2.63%
1998-04-03	0	0.760	0.750	0.760	0.730	0.760	1,726,000	1,296,680	0.7513	3.612	3.565	3.612	3.470	3.612	363,140	3.5707	0.00%
1998-04-02	0	0.760	0.760	0.770	0.750	0.770	1,292,000	980,300	0.7587	3.612	3.612	3.660	3.565	3.660	271,829	3.6063	-3.80%
1998-04-01	0	0.790	0.790	0.800	0.780	0.820	2,796,000	2,246,120	0.8033	3.755	3.755	3.802	3.707	3.897	588,261	3.8182	-1.25%
1998-03-31	0	0.800	0.790	0.800	0.720	0.840	6,190,000	5,004,120	0.8084	3.802	3.755	3.802	3.422	3.993	1,302,338	3.8424	8.11%
1998-03-30	0	0.740	0.740	0.750	0.740	0.810	3,382,000	2,600,780	0.7690	3.517	3.517	3.565	3.517	3.850	711,552	3.6551	-10.84%
1998-03-27	0	0.830	0.830	0.840	0.820	0.860	2,646,000	2,209,080	0.8349	3.945	3.945	3.993	3.897	4.088	556,702	3.9682	-4.60%
1998-03-26	0	0.870	0.860	0.870	0.820	0.890	4,334,000	3,733,380	0.8614	4.135	4.088	4.135	3.897	4.230	911,847	4.0943	-1.14%
1998-03-25	0	0.880	0.870	0.900	0.870	0.970	18,568,000	17,130,920	0.9226	4.183	4.135	4.278	4.135	4.610	3,906,592	4.3851	-2.22%
1998-03-24	0	0.900	0.900	0.910	0.690	0.920	34,720,000	29,272,940	0.8431	4.278	4.278	4.325	3.280	4.373	7,304,873	4.0073	30.43%
1998-03-23	0	0.690	0.690	0.700	0.650	0.720	3,166,000	2,129,780	0.6727	3.280	3.280	3.327	3.089	3.422	666,107	3.1974	0.00%
1998-03-20	0	0.690	0.690	0.700	0.600	0.740	6,922,000	4,849,600	0.7006	3.280	3.280	3.327	2.852	3.517	1,456,346	3.3300	4.55%
1998-03-19	0	0.660	0.640	0.660	0.630	0.670	3,700,000	2,404,920	0.6500	3.137	3.042	3.137	2.994	3.185	778,457	3.0893	-1.49%
1998-03-18	0	0.670	0.670	0.690	0.630	0.760	17,326,000	11,980,840	0.6915	3.185	3.185	3.280	2.994	3.612	3,645,283	3.2867	13.56%
1998-03-17	0	0.590	0.590	0.620	0.440	0.640	15,240,001	8,632,940	0.5665	2.804	2.804	2.947	2.091	3.042	3,206,402	2.6924	37.21%
1998-03-16	0	0.430	0.420	0.430	0.425	0.445	350,000	151,950	0.4341	2.044	1.996	2.044	2.020	2.115	73,638	2.0635	-1.15%
1998-03-13	0	0.435	0.435	0.445	0.435	0.440	172,000	75,320	0.4379	2.068	2.068	2.115	2.068	2.091	36,188	2.0814	0.00%
1998-03-12	0	0.435	0.425	0.440	0.435	0.435	342,000	148,770	0.4350	2.068	2.020	2.091	2.068	2.068	71,955	2.0676	-3.33%
1998-03-11	0	0.450	0.430	0.460	0.410	0.450	400,000	174,570	0.4364	2.139	2.044	2.186	1.949	2.139	84,158	2.0743	2.27%
1998-03-10	0	0.440	0.425	-	-	-	0	0	-	2.091	2.020	-	-	-	0	-	0.00%
1998-03-09	0	0.440	0.435	-	0.420	0.440	414,000	181,880	0.4393	2.091	2.068	-	1.996	2.091	87,103	2.0881	0.00%
1998-03-06	0	0.440	0.430	0.460	-	-	0	0	-	2.091	2.044	2.186	-	-	0	-	0.00%
1998-03-05	0	0.440	0.430	0.470	0.440	0.470	758,000	344,560	0.4546	2.091	2.044	2.234	2.091	2.234	159,478	2.1605	-8.33%
1998-03-04	0	0.480	0.470	0.490	0.480	0.480	100,000	48,000	0.4800	2.281	2.234	2.329	2.281	2.281	21,039	2.2814	-4.00%
1998-03-03	0	0.500	0.470	0.500	0.480	0.500	60,000	29,040	0.4840	2.376	2.234	2.376	2.281	2.376	12,624	2.3004	2.04%
1998-03-02	0	0.490	0.480	0.500	0.490	0.510	370,000	185,300	0.5008	2.329	2.281	2.376	2.329	2.424	77,846	2.3803	-3.92%
1998-02-27	0	0.510	0.510	0.520	0.480	0.510	518,000	258,100	0.4983	2.424	2.424	2.472	2.281	2.424	108,984	2.3682	4.08%
1998-02-26	0	0.490	0.480	0.500	0.490	0.520	538,000	270,580	0.5029	2.329	2.281	2.376	2.329	2.472	113,192	2.3905	2.08%
1998-02-25	0	0.480	0.475	0.480	0.480	0.500	320,000	156,950	0.4905	2.281	2.258	2.281	2.281	2.376	67,326	2.3312	4.35%
1998-02-24	0	0.460	0.460	0.480	0.450	0.450	30,000	13,500	0.4500	2.186	2.186	2.281	2.139	2.139	6,312	2.1388	5.75%
1998-02-23	0	0.435	0.435	0.470	0.435	0.455	180,000	79,900	0.4439	2.068	2.068	2.234	2.068	2.163	37,871	2.1098	0.00%
1998-02-20	0	0.435	0.435	0.445	0.430	0.450	400,000	172,900	0.4323	2.068	2.068	2.115	2.044	2.139	84,158	2.0545	-3.33%
1998-02-19	0	0.450	0.440	0.460	0.425	0.470	360,000	163,700	0.4547	2.139	2.091	2.186	2.020	2.234	75,742	2.1613	2.27%
1998-02-18	0	0.440	0.425	0.465	0.440	0.440	30,000	13,200	0.4400	2.091	2.020	2.210	2.091	2.091	6,312	2.0913	0.00%
1998-02-17	0	0.440	0.440	0.460	0.425	0.450	728,000	320,220	0.4399	2.091	2.091	2.186	2.020	2.139	153,167	2.0907	3.53%
1998-02-16	0	0.425	0.415	0.440	0.400	0.430	1,040,000	433,900	0.4172	2.020	1.972	2.091	1.901	2.044	218,810	1.9830	-5.56%
1998-02-13	0	0.450	0.445	0.460	0.440	0.460	494,000	221,600	0.4486	2.139	2.115	2.186	2.091	2.186	103,935	2.1321	-8.16%
1998-02-12	0	0.490	0.480	0.490	0.480	0.490	184,000	89,240	0.4850	2.329	2.281	2.329	2.281	2.329	38,712	2.3052	-1.01%
1998-02-11	0	0.495	0.495	0.510	0.495	0.530	1,538,000	781,480	0.5081	2.353	2.353	2.424	2.353	2.519	323,586	2.4151	-1.00%
1998-02-10	0	0.500	0.500	0.530	0.480	0.550	1,846,000	932,940	0.5054	2.376	2.376	2.519	2.281	2.614	388,387	2.4021	-9.09%
1998-02-09	0	0.550	0.510	0.550	0.490	0.550	2,050,000	1,060,240	0.5172	2.614	2.424	2.614	2.329	2.614	431,307	2.4582	17.02%
1998-02-06	0	0.470	0.460	0.470	0.430	0.470	1,928,000	870,740	0.4516	2.234	2.186	2.234	2.044	2.234	405,639	2.1466	11.90%
1998-02-05	0	0.420	0.405	0.420	0.385	0.420	1,084,000	437,830	0.4039	1.996	1.925	1.996	1.830	1.996	228,067	1.9197	1.20%
1998-02-04	0	0.415	0.415	0.430	0.400	0.450	1,354,000	572,770	0.4230	1.972	1.972	2.044	1.901	2.139	284,873	2.0106	3.75%
1998-02-03	0	0.400	0.400	0.410	0.345	0.410	2,388,000	901,310	0.3774	1.901	1.901	1.949	1.640	1.949	502,420	1.7939	14.29%
1998-02-02	0	0.350	0.360	-	0.310	0.350	704,000	231,180	0.3284	1.664	1.711	-	1.473	1.664	148,117	1.5608	29.63%
1998-01-27	0	0.270	0.270	-	-	-	0	0	-	1.283	1.283	-	-	-	0	-	1.89%
1998-01-26	0	0.265	0.260	0.270	0.260	0.270	410,000	106,960	0.2609	1.260	1.236	1.283	1.236	1.283	86,261	1.2400	-3.64%
1998-01-23	0	0.275	0.275	0.290	0.260	0.275	1,100,000	295,130	0.2683	1.307	1.307	1.378	1.236	1.307	231,433	1.2752	-5.17%
1998-01-22	0	0.290	0.275	0.290	0.270	0.290	1,158,000	324,830	0.2805	1.378	1.307	1.378	1.283	1.378	243,636	1.3333	-3.33%
1998-01-21	0	0.300	0.300	0.320	0.300	0.300	572,000	171,600	0.3000	1.426	1.426	1.521	1.426	1.426	120,345	1.4259	-1.64%
1998-01-20	0	0.305	0.305	0.320	0.305	0.340	2,642,000	836,680	0.3167	1.450	1.450	1.521	1.450	1.616	555,860	1.5052	-7.58%
1998-01-19	0	0.330	0.330	0.340	0.310	0.320	1,884,000	590,640	0.3135	1.568	1.568	1.616	1.473	1.521	396,382	1.4901	6.45%
1998-01-16	0	0.310	0.310	0.320	0.300	0.310	1,176,000	359,210	0.3055	1.473	1.473	1.521	1.426	1.473	247,423	1.4518	-6.06%
1998-01-15	0	0.330	0.330	0.350	0.300	0.330	950,000	291,920	0.3073	1.568	1.568	1.664	1.426	1.568	199,874	1.4605	3.13%
1998-01-14	0	0.320	0.320	0.330	0.270	0.350	1,618,000	514,550	0.3180	1.521	1.521	1.568	1.283	1.664	340,417	1.5115	18.52%
1998-01-13	0	0.270	0.270	0.300	0.244	0.400	1,260,000	382,720	0.3037	1.283	1.283	1.426	1.160	1.901	265,096	1.4437	-32.50%
1998-01-12	0	0.400	-	0.400	0.390	0.400	500,000	199,200	0.3984	1.901	-	1.901	1.854	1.901	105,197	1.8936	-13.04%
1998-01-09	0	0.460	0.445	0.460	0.420	0.460	632,000	281,520	0.4454	2.186	2.115	2.186	1.996	2.186	132,969	2.1172	4.55%
1998-01-08	0	0.440	0.440	0.500	0.440	0.530	776,000	362,490	0.4671	2.091	2.091	2.376	2.091	2.519	163,266	2.2202	-20.00%
1998-01-07	0	0.550	0.540	0.550	0.550	0.550	160,000	89,600	0.5600	2.614	2.567	2.614	2.614	2.614	33,663	2.6617	-6.78%
1998-01-06	0	0.590	0.560	0.590	0.590	0.610	330,000	197,500	0.5985	2.804	2.662	2.804	2.804	2.899	69,430	2.8446	0.00%
1998-01-05	0	0.590	0.580	0.590	0.590	0.610	250,000	151,000	0.6040	2.804	2.757	2.804	2.804	2.899	52,598	2.8708	-1.67%
1998-01-02	0	0.600	0.590	0.600	0.600	0.600	110,000	66,000	0.6000	2.852	2.804	2.852	2.852	2.852	23,143	2.8518	-1.64%
1997-12-31	0	0.610	0.600	0.620	0.590	0.610	98,000	58,700	0.5990	2.899	2.852	2.947	2.804	2.899	20,619	2.8469	1.67%
1997-12-30	0	0.600	0.600	0.620	0.600	0.620	356,000	216,220	0.6074	2.852	2.852	2.947	2.852	2.947	74,900	2.8868	0.00%
1997-12-29	0	0.600	0.590	0.620	-	-	0	0	-	2.852	2.804	2.947	-	-	0	-	0.00%
1997-12-24	0	0.600	0.600	0.620	0.590	0.620	412,000	248,580	0.6033	2.852	2.852	2.947	2.804	2.947	86,682	2.8677	-3.23%
1997-12-23	0	0.620	0.610	0.630	0.620	0.620	210,000	130,200	0.6200	2.947	2.899	2.994	2.947	2.947	44,183	2.9469	0.00%
1997-12-22	0	0.620	0.600	0.630	0.620	0.620	70,000	43,400	0.6200	2.947	2.852	2.994	2.947	2.947	14,728	2.9469	-7.46%
1997-12-19	0	0.670	0.600	0.680	0.640	0.670	266,000	176,720	0.6644	3.185	2.852	3.232	3.042	3.185	55,965	3.1577	-1.47%
1997-12-18	0	0.680	0.640	0.690	0.640	0.680	434,000	287,060	0.6614	3.232	3.042	3.280	3.042	3.232	91,311	3.1438	6.25%
1997-12-17	0	0.640	0.640	0.670	0.640	0.670	150,000	97,500	0.6500	3.042	3.042	3.185	3.042	3.185	31,559	3.0894	-3.03%
1997-12-16	0	0.660	0.660	0.680	0.660	0.680	560,000	377,920	0.6749	3.137	3.137	3.232	3.137	3.232	117,821	3.2076	0.00%
1997-12-15	0	0.660	0.660	0.690	0.660	0.710	240,000	160,660	0.6694	3.137	3.137	3.280	3.137	3.375	50,495	3.1817	-5.71%
1997-12-12	0	0.700	0.650	0.710	0.680	0.700	170,000	118,300	0.6959	3.327	3.089	3.375	3.232	3.327	35,767	3.3075	4.48%
1997-12-11	0	0.670	0.670	0.680	0.620	0.690	914,000	606,240	0.6633	3.185	3.185	3.232	2.947	3.280	192,300	3.1526	0.00%
1997-12-10	0	0.670	0.660	0.690	0.650	0.690	334,000	224,940	0.6735	3.185	3.137	3.280	3.089	3.280	70,272	3.2010	0.00%
1997-12-09	0	0.670	0.650	0.680	0.640	0.680	528,000	348,860	0.6607	3.185	3.089	3.232	3.042	3.232	111,088	3.1404	1.52%
1997-12-08	0	0.660	0.660	0.670	0.660	0.670	180,000	119,800	0.6656	3.137	3.137	3.185	3.137	3.185	37,871	3.1634	0.00%
1997-12-05	0	0.660	0.650	0.690	-	-	0	0	-	3.137	3.089	3.280	-	-	0	-	0.00%
1997-12-04	0	0.660	0.640	0.670	0.650	0.660	284,000	184,940	0.6512	3.137	3.042	3.185	3.089	3.137	59,752	3.0951	4.76%
1997-12-03	0	0.630	0.620	0.650	0.620	0.630	120,000	75,400	0.6283	2.994	2.947	3.089	2.947	2.994	25,247	2.9865	-3.08%
1997-12-02	0	0.650	0.640	0.680	0.600	0.650	742,000	458,660	0.6181	3.089	3.042	3.232	2.852	3.089	156,112	2.9380	8.33%
1997-12-01	0	0.600	0.600	0.660	0.600	0.600	66,000	39,600	0.6000	2.852	2.852	3.137	2.852	2.852	13,886	2.8518	-3.23%
1997-11-28	0	0.620	0.620	0.660	0.620	0.620	60,000	37,200	0.6200	2.947	2.947	3.137	2.947	2.947	12,624	2.9469	-1.59%
1997-11-27	0	0.630	0.630	0.650	0.620	0.630	124,000	77,920	0.6284	2.994	2.994	3.089	2.947	2.994	26,089	2.9867	-3.08%
1997-11-26	0	0.650	0.640	0.650	0.640	0.660	460,000	299,500	0.6511	3.089	3.042	3.089	3.042	3.137	96,781	3.0946	-2.99%
1997-11-25	0	0.670	0.650	0.670	0.640	0.670	190,000	124,600	0.6558	3.185	3.089	3.185	3.042	3.185	39,975	3.1170	0.00%
1997-11-24	0	0.670	0.660	0.700	0.670	0.670	30,000	20,100	0.6700	3.185	3.137	3.327	3.185	3.185	6,312	3.1845	-4.29%
1997-11-21	0	0.700	0.680	0.700	0.670	0.710	580,000	397,400	0.6852	3.327	3.232	3.327	3.185	3.375	122,028	3.2566	6.06%
1997-11-20	0	0.660	0.660	0.690	0.660	0.700	684,000	469,340	0.6862	3.137	3.137	3.280	3.137	3.327	143,909	3.2614	-5.71%
1997-11-19	0	0.700	0.680	0.720	0.660	0.710	320,000	222,500	0.6953	3.327	3.232	3.422	3.137	3.375	67,326	3.3048	0.00%
1997-11-18	0	0.700	0.700	0.710	0.700	0.710	662,000	468,020	0.7070	3.327	3.327	3.375	3.327	3.375	139,281	3.3603	-1.41%
1997-11-17	0	0.710	0.700	0.710	0.690	0.710	702,000	491,600	0.7003	3.375	3.327	3.375	3.280	3.375	147,696	3.3284	2.90%
1997-11-14	0	0.690	0.690	0.720	0.670	0.690	214,000	147,580	0.6896	3.280	3.280	3.422	3.185	3.280	45,024	3.2778	1.47%
1997-11-13	0	0.680	0.660	0.700	0.600	0.700	720,000	463,000	0.6431	3.232	3.137	3.327	2.852	3.327	151,484	3.0564	3.03%
1997-11-12	0	0.660	0.660	-	0.650	0.660	280,000	184,200	0.6579	3.137	3.137	-	3.089	3.137	58,910	3.1268	-2.94%
1997-11-11	0	0.680	0.680	0.690	0.680	0.720	560,000	386,000	0.6893	3.232	3.232	3.280	3.232	3.422	117,821	3.2762	-5.56%
1997-11-10	0	0.720	0.720	0.740	0.720	0.740	430,000	312,200	0.7260	3.422	3.422	3.517	3.422	3.517	90,469	3.4509	-2.70%
1997-11-07	0	0.740	0.740	0.780	0.730	0.740	114,000	84,120	0.7379	3.517	3.517	3.707	3.470	3.517	23,985	3.5072	-6.33%
1997-11-06	0	0.790	0.790	0.820	0.790	0.790	70,000	55,300	0.7900	3.755	3.755	3.897	3.755	3.755	14,728	3.7549	-1.25%
1997-11-05	0	0.800	0.800	0.830	0.750	0.820	1,906,000	1,511,460	0.7930	3.802	3.802	3.945	3.565	3.897	401,011	3.7691	-3.61%
1997-11-04	0	0.830	0.830	0.840	0.830	0.930	3,368,000	2,984,920	0.8863	3.945	3.945	3.993	3.945	4.420	708,606	4.2124	-2.35%
1997-11-03	0	0.850	0.850	0.880	0.830	0.910	2,827,500	2,463,970	0.8714	4.040	4.040	4.183	3.945	4.325	594,888	4.1419	6.25%
1997-10-31	0	0.800	0.800	0.810	0.690	0.810	1,768,000	1,329,780	0.7521	3.802	3.802	3.850	3.280	3.850	371,976	3.5749	15.94%
1997-10-30	0	0.690	0.680	0.700	0.650	0.710	598,000	412,920	0.6905	3.280	3.232	3.327	3.089	3.375	125,815	3.2819	6.15%
1997-10-29	0	0.650	0.650	0.680	0.650	0.730	980,000	678,280	0.6921	3.089	3.089	3.232	3.089	3.470	206,186	3.2897	-2.99%
1997-10-28	0	0.670	0.630	0.670	0.570	0.710	1,990,000	1,213,380	0.6097	3.185	2.994	3.185	2.709	3.375	418,684	2.8981	-5.63%
1997-10-27	0	0.710	0.710	0.720	0.710	0.770	2,182,000	1,607,340	0.7366	3.375	3.375	3.422	3.375	3.660	459,079	3.5012	-7.79%
1997-10-24	0	0.770	0.760	0.770	0.710	0.800	2,656,000	2,041,540	0.7687	3.660	3.612	3.660	3.375	3.802	558,806	3.6534	-1.28%
1997-10-23	0	0.780	0.750	0.780	0.710	0.900	484,000	390,760	0.8074	3.707	3.565	3.707	3.375	4.278	101,831	3.8374	-17.02%
1997-10-22	0	0.940	0.940	0.980	0.940	1.040	906,000	898,000	0.9912	4.468	4.468	4.658	4.468	4.943	190,617	4.7110	-10.48%
1997-10-21	0	1.050	1.010	1.070	1.050	1.150	644,000	684,320	1.0626	4.991	4.801	5.086	4.991	5.466	135,494	5.0506	-4.55%
1997-10-20	0	1.100	1.090	1.140	1.080	1.130	802,000	884,740	1.1032	5.228	5.181	5.418	5.133	5.371	168,736	5.2433	-7.56%
1997-10-17	0	1.190	1.190	1.210	1.020	1.200	2,728,000	3,022,740	1.1080	5.656	5.656	5.751	4.848	5.704	573,954	5.2665	10.19%
1997-10-16	0	1.080	1.070	1.090	1.040	1.140	1,572,000	1,703,120	1.0834	5.133	5.086	5.181	4.943	5.418	330,739	5.1494	-1.82%
1997-10-15	0	1.100	1.100	1.130	1.050	1.260	2,002,000	2,256,020	1.1269	5.228	5.228	5.371	4.991	5.989	421,208	5.3561	-15.38%
1997-10-14	0	1.300	1.300	1.320	1.290	1.380	1,020,000	1,371,780	1.3449	6.179	6.179	6.274	6.131	6.559	214,602	6.3922	-4.41%
1997-10-13	0	1.360	1.350	1.370	1.350	1.430	1,588,000	2,181,580	1.3738	6.464	6.417	6.512	6.417	6.797	334,105	6.5296	-2.86%
1997-10-09	0	1.400	1.400	1.420	1.380	1.500	1,722,000	2,436,280	1.4148	6.654	6.654	6.749	6.559	7.129	362,298	6.7245	-6.67%
1997-10-08	0	1.500	1.500	1.510	1.500	1.550	1,040,000	1,588,140	1.5271	7.129	7.129	7.177	7.129	7.367	218,810	7.2581	-2.60%
1997-10-07	0	1.540	1.520	1.550	1.540	1.620	990,000	1,561,100	1.5769	7.320	7.225	7.367	7.320	7.700	208,290	7.4948	-0.65%
1997-10-06	0	1.550	1.550	1.580	1.550	1.610	838,000	1,325,920	1.5822	7.367	7.367	7.510	7.367	7.652	176,310	7.5204	-6.06%
1997-10-03	0	1.650	1.640	1.650	1.600	1.660	536,000	875,880	1.6341	7.842	7.795	7.842	7.605	7.890	112,771	7.7669	-0.60%
1997-09-30	0	1.660	1.650	1.660	1.630	1.690	1,650,000	2,722,780	1.6502	7.890	7.842	7.890	7.747	8.033	347,150	7.8432	1.22%
1997-09-29	0	1.640	1.640	1.660	1.630	1.820	8,866,000	15,418,660	1.7391	7.795	7.795	7.890	7.747	8.650	1,865,351	8.2658	2.50%
1997-09-26	1	1.600	-	-	-	-	0	0	-	7.605	-	-	-	-	0	-	0.00%
1997-09-25	0	1.600	1.590	1.600	1.460	1.650	1,686,000	2,679,600	1.5893	7.605	7.557	7.605	6.939	7.842	354,724	7.5540	8.11%
1997-09-24	0	1.480	1.480	1.500	1.470	1.570	1,436,000	2,180,340	1.5183	7.034	7.034	7.129	6.987	7.462	302,125	7.2167	-1.99%
1997-09-23	0	1.510	1.510	1.520	1.450	1.560	1,690,000	2,598,000	1.5373	7.177	7.177	7.225	6.892	7.415	355,566	7.3067	-2.58%
1997-09-22	0	1.550	1.550	1.580	1.550	1.610	2,492,000	3,899,720	1.5649	7.367	7.367	7.510	7.367	7.652	524,301	7.4379	-3.73%
1997-09-19	0	1.610	1.610	1.630	1.610	1.660	1,558,000	2,525,880	1.6212	7.652	7.652	7.747	7.652	7.890	327,794	7.7057	-1.23%
1997-09-18	0	1.630	1.620	1.640	1.610	1.700	1,190,000	1,955,740	1.6435	7.747	7.700	7.795	7.652	8.080	250,369	7.8114	-1.21%
1997-09-16	0	1.650	1.650	1.660	1.650	1.700	1,824,000	3,034,560	1.6637	7.842	7.842	7.890	7.842	8.080	383,758	7.9075	-2.37%
1997-09-15	0	1.690	1.680	1.690	1.680	1.720	2,690,000	4,562,420	1.6961	8.033	7.985	8.033	7.985	8.175	565,959	8.0614	-0.59%
1997-09-12	0	1.700	1.680	1.690	1.640	1.740	2,188,000	3,674,340	1.6793	8.080	7.985	8.033	7.795	8.270	460,342	7.9818	-1.16%
1997-09-11	0	1.720	1.700	1.720	1.680	1.720	1,342,000	2,300,040	1.7139	8.175	8.080	8.175	7.985	8.175	282,348	8.1461	-2.27%
1997-09-10	0	1.760	1.760	1.770	1.710	1.780	4,038,000	7,074,220	1.7519	8.365	8.365	8.413	8.128	8.460	849,570	8.3268	1.15%
1997-09-09	0	1.740	1.730	1.740	1.680	1.780	3,074,000	5,324,660	1.7322	8.270	8.223	8.270	7.985	8.460	646,751	8.2329	3.57%
1997-09-08	0	1.680	1.660	1.680	1.660	1.700	878,000	1,480,640	1.6864	7.985	7.890	7.985	7.890	8.080	184,726	8.0153	3.70%
1997-09-05	0	1.620	1.600	1.620	1.570	1.680	1,280,000	2,083,900	1.6280	7.700	7.605	7.700	7.462	7.985	269,304	7.7381	0.00%
1997-09-04	0	1.620	1.620	1.700	1.600	1.800	1,144,000	1,904,820	1.6651	7.700	7.700	8.080	7.605	8.555	240,691	7.9140	-10.00%
1997-09-03	0	1.800	1.750	1.800	1.670	1.800	4,990,000	8,646,960	1.7329	8.555	8.318	8.555	7.937	8.555	1,049,865	8.2363	8.43%
1997-09-02	0	1.660	1.570	1.660	1.480	1.810	3,764,000	6,149,560	1.6338	7.890	7.462	7.890	7.034	8.603	791,922	7.7654	-7.78%
1997-09-01	0	1.800	-	1.800	1.810	1.920	3,528,000	6,661,260	1.8881	8.555	-	8.555	8.603	9.126	742,269	8.9742	-4.26%
1997-08-29	0	1.880	1.880	1.890	1.870	1.910	4,190,000	7,903,340	1.8862	8.936	8.936	8.983	8.888	9.078	881,550	8.9653	-2.59%
1997-08-28	0	1.930	1.930	1.940	1.920	1.980	5,250,000	10,150,180	1.9334	9.173	9.173	9.221	9.126	9.411	1,104,567	9.1893	-1.53%
1997-08-27	0	1.960	1.960	1.970	1.930	2.000	5,029,000	9,924,990	1.9736	9.316	9.316	9.363	9.173	9.506	1,058,070	9.3803	-1.51%
1997-08-26	0	1.990	1.980	1.990	1.970	2.100	5,416,000	10,927,560	2.0176	9.458	9.411	9.458	9.363	9.981	1,139,493	9.5898	-4.10%
1997-08-25	0	2.075	2.050	2.075	1.960	2.100	8,962,000	18,025,300	2.0113	9.862	9.744	9.862	9.316	9.981	1,885,549	9.5597	6.41%
1997-08-22	0	1.950	1.940	1.950	1.920	2.025	5,220,000	10,229,090	1.9596	9.268	9.221	9.268	9.126	9.625	1,098,256	9.3139	-2.50%
1997-08-21	0	2.000	1.980	2.000	1.960	2.125	11,670,000	23,687,300	2.0298	9.506	9.411	9.506	9.316	10.10	2,455,296	9.6474	-2.44%
1997-08-20	0	2.050	2.025	2.050	1.940	2.100	13,982,000	28,508,640	2.0390	9.744	9.625	9.744	9.221	9.981	2,941,726	9.6911	7.89%
1997-08-19	0	1.900	1.900	1.920	1.860	1.990	14,784,000	28,183,460	1.9063	9.031	9.031	9.126	8.841	9.458	3,110,462	9.0609	-6.17%
1997-08-15	0	2.025	2.000	2.025	2.000	2.375	48,842,000	107,528,250	2.2016	9.625	9.506	9.625	9.506	11.29	10,276,054	10.464	-7.95%
1997-08-14	0	2.200	2.200	2.225	1.920	2.225	68,678,000	146,379,930	2.1314	10.46	10.46	10.58	9.126	10.58	14,449,425	10.131	14.58%
1997-08-13	0	1.920	1.910	1.920	1.850	1.960	9,008,000	17,151,160	1.9040	9.126	9.078	9.126	8.793	9.316	1,895,227	9.0497	3.23%
1997-08-12	0	1.860	1.850	1.860	1.850	1.900	3,836,000	7,179,720	1.8717	8.841	8.793	8.841	8.793	9.031	807,071	8.8960	-0.53%
1997-08-11	0	1.870	1.860	1.870	1.850	1.940	3,542,000	6,650,620	1.8776	8.888	8.841	8.888	8.793	9.221	745,215	8.9244	-0.53%
1997-08-08	0	1.880	1.880	1.890	1.880	1.920	3,410,000	6,469,900	1.8973	8.936	8.936	8.983	8.936	9.126	717,443	9.0180	-1.05%
1997-08-07	0	1.900	1.900	1.950	1.890	2.025	4,848,000	9,455,500	1.9504	9.031	9.031	9.268	8.983	9.625	1,019,989	9.2702	-4.04%
1997-08-06	0	1.980	1.980	1.990	1.910	2.000	8,134,000	16,069,640	1.9756	9.411	9.411	9.458	9.078	9.506	1,711,343	9.3901	3.66%
1997-08-05	0	1.910	1.900	1.910	1.860	1.940	8,108,000	15,393,880	1.8986	9.078	9.031	9.078	8.841	9.221	1,705,873	9.0240	0.00%
1997-08-04	0	1.910	1.900	1.930	1.900	1.990	3,546,000	6,899,080	1.9456	9.078	9.031	9.173	9.031	9.458	746,056	9.2474	-3.05%
1997-08-01	0	1.970	1.960	1.970	1.960	2.075	9,420,000	18,835,260	1.9995	9.363	9.316	9.363	9.316	9.862	1,981,910	9.5036	-3.90%
1997-07-31	0	2.050	2.025	2.050	2.025	2.075	23,392,000	47,911,600	2.0482	9.744	9.625	9.744	9.625	9.862	4,921,532	9.7351	3.02%
1997-07-30	0	1.990	1.990	2.000	1.950	2.100	49,364,000	99,866,000	2.0231	9.458	9.458	9.506	9.268	9.981	10,385,879	9.6156	2.58%
1997-07-29	0	1.940	1.940	1.950	1.730	1.940	14,576,000	26,463,000	1.8155	9.221	9.221	9.268	8.223	9.221	3,066,700	8.6291	7.78%
1997-07-28	0	1.800	1.770	1.800	1.780	1.880	5,250,000	9,627,440	1.8338	8.555	8.413	8.555	8.460	8.936	1,104,567	8.7160	-2.17%
1997-07-25	0	1.840	1.820	1.830	1.820	2.000	73,486,000	145,320,590	1.9775	8.746	8.650	8.698	8.650	9.506	15,460,998	9.3992

---

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

---