Beijing Energy International Holding Co., Ltd.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00686	2000-04-13			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
2026-09-29	0	0.550	0.535	0.550	0.520	0.585	633,700	343,475	0.5420	0.550	0.535	0.550	0.520	0.585	633,700	0.5420	-1.79%
2026-09-28	0	0.560	0.555	0.560	0.510	0.585	824,600	458,230	0.5557	0.560	0.555	0.560	0.510	0.585	824,600	0.5557	-5.88%
2026-09-25	0	0.595	0.590	0.610	-	-	0	0	-	0.595	0.590	0.610	-	-	0	-	0.00%
2026-09-24	0	0.595	0.595	0.600	0.580	0.590	57,600	33,908	0.5887	0.595	0.595	0.600	0.580	0.590	57,600	0.5887	0.85%
2026-09-23	0	0.590	0.590	0.605	0.590	0.595	84,200	50,042	0.5943	0.590	0.590	0.605	0.590	0.595	84,200	0.5943	0.00%
2026-09-22	0	0.590	0.585	0.600	0.590	0.590	36,000	21,240	0.5900	0.590	0.585	0.600	0.590	0.590	36,000	0.5900	-1.67%
2026-09-21	0	0.600	0.590	0.595	0.595	0.610	154,000	92,350	0.5997	0.600	0.590	0.595	0.595	0.610	154,000	0.5997	1.69%
2026-09-18	0	0.590	0.585	0.590	0.590	0.600	507,000	301,010	0.5937	0.590	0.585	0.590	0.590	0.600	507,000	0.5937	-1.67%
2026-09-17	0	0.600	0.595	0.600	0.580	0.655	1,859,600	1,135,870	0.6108	0.600	0.595	0.600	0.580	0.655	1,859,600	0.6108	-11.11%
2026-09-16	0	0.675	0.650	0.675	-	-	0	0	-	0.675	0.650	0.675	-	-	0	-	0.00%
2026-09-15	0	0.675	0.640	0.690	0.640	0.675	151,000	97,960	0.6487	0.675	0.640	0.690	0.640	0.675	151,000	0.6487	2.27%
2026-09-14	0	0.660	0.655	0.660	0.655	0.675	139,800	93,360	0.6678	0.660	0.655	0.660	0.655	0.675	139,800	0.6678	-0.75%
2026-09-11	0	0.665	0.660	0.670	0.650	0.670	79,200	52,094	0.6578	0.665	0.660	0.670	0.650	0.670	79,200	0.6578	-0.75%
2026-09-10	0	0.670	0.675	0.720	0.660	0.670	74,000	49,220	0.6651	0.670	0.675	0.720	0.660	0.670	74,000	0.6651	0.00%
2026-09-09	0	0.670	0.670	0.715	0.670	0.675	92,600	62,552	0.6755	0.670	0.670	0.715	0.670	0.675	92,600	0.6755	0.00%
2026-09-08	0	0.670	0.670	0.695	0.670	0.685	28,000	19,060	0.6807	0.670	0.670	0.695	0.670	0.685	28,000	0.6807	-2.19%
2026-09-07	0	0.685	0.665	0.685	0.665	0.690	136,000	91,700	0.6743	0.685	0.665	0.685	0.665	0.690	136,000	0.6743	-0.72%
2026-09-04	0	0.690	0.675	0.690	0.670	0.700	318,000	216,410	0.6805	0.690	0.675	0.690	0.670	0.700	318,000	0.6805	-1.43%
2026-09-03	0	0.700	0.670	0.705	0.700	0.700	6,000	4,200	0.7000	0.700	0.670	0.705	0.700	0.700	6,000	0.7000	1.45%
2026-09-02	0	0.690	0.675	0.695	0.680	0.690	64,000	43,880	0.6856	0.690	0.675	0.695	0.680	0.690	64,000	0.6856	0.00%
2026-09-01	0	0.690	0.690	0.700	0.690	0.700	102,000	70,900	0.6951	0.690	0.690	0.700	0.690	0.700	102,000	0.6951	-1.43%
2026-08-31	0	0.700	0.690	0.725	0.695	0.700	60,000	41,930	0.6988	0.700	0.690	0.725	0.695	0.700	60,000	0.6988	0.72%
2026-08-28	0	0.695	0.690	0.705	0.685	0.725	212,000	148,320	0.6996	0.695	0.690	0.705	0.685	0.725	212,000	0.6996	0.00%
2026-08-27	0	0.695	0.690	0.695	0.690	0.700	243,000	167,860	0.6908	0.695	0.690	0.695	0.690	0.700	243,000	0.6908	0.72%
2026-08-26	0	0.690	0.690	0.695	0.690	0.705	497,000	347,080	0.6984	0.690	0.690	0.695	0.690	0.705	497,000	0.6984	-2.13%
2026-08-25	0	0.705	0.700	0.720	-	-	0	0	-	0.705	0.700	0.720	-	-	0	-	0.00%
2026-08-24	0	0.705	0.705	0.720	0.695	0.730	979,400	688,358	0.7028	0.705	0.705	0.720	0.695	0.730	979,400	0.7028	-2.08%
2026-08-21	0	0.720	0.715	0.750	0.710	0.720	180,000	128,740	0.7152	0.720	0.715	0.750	0.710	0.720	180,000	0.7152	0.00%
2026-08-20	0	0.720	0.725	0.740	0.700	0.725	82,000	58,160	0.7093	0.720	0.725	0.740	0.700	0.725	82,000	0.7093	-0.69%
2026-08-19	0	0.725	0.720	0.725	0.715	0.740	282,600	205,888	0.7285	0.725	0.720	0.725	0.715	0.740	282,600	0.7285	-3.33%
2026-08-18	0	0.750	0.740	0.755	0.740	0.750	24,000	17,820	0.7425	0.750	0.740	0.755	0.740	0.750	24,000	0.7425	-0.66%
2026-08-17	0	0.755	0.745	0.755	0.745	0.755	76,000	56,670	0.7457	0.755	0.745	0.755	0.745	0.755	76,000	0.7457	0.67%
2026-08-14	0	0.750	0.750	0.760	0.745	0.780	54,000	40,640	0.7526	0.750	0.750	0.760	0.745	0.780	54,000	0.7526	-1.32%
2026-08-13	0	0.760	0.760	0.770	-	-	0	0	-	0.760	0.760	0.770	-	-	0	-	1.33%
2026-08-12	0	0.750	0.740	0.760	0.740	0.760	222,000	167,600	0.7550	0.750	0.740	0.760	0.740	0.760	222,000	0.7550	0.00%
2026-08-11	0	0.750	0.750	0.780	0.750	0.760	76,000	57,700	0.7592	0.750	0.750	0.780	0.750	0.760	76,000	0.7592	-1.32%
2026-08-10	0	0.760	0.760	0.770	0.760	0.790	275,000	211,470	0.7690	0.760	0.760	0.770	0.760	0.790	275,000	0.7690	-3.18%
2026-08-07	0	0.785	0.785	0.820	0.780	0.785	36,000	28,220	0.7839	0.785	0.785	0.820	0.780	0.785	36,000	0.7839	0.64%
2026-08-06	0	0.780	0.780	0.800	0.780	0.790	30,000	23,530	0.7843	0.780	0.780	0.800	0.780	0.790	30,000	0.7843	-1.89%
2026-08-05	0	0.795	0.790	0.795	0.790	0.800	246,000	196,090	0.7971	0.795	0.790	0.795	0.790	0.800	246,000	0.7971	-0.62%
2026-08-04	0	0.800	0.800	0.820	0.780	0.800	114,000	90,450	0.7934	0.800	0.800	0.820	0.780	0.800	114,000	0.7934	-3.03%
2026-08-03	0	0.825	0.810	0.830	0.770	0.825	12,000	9,570	0.7975	0.825	0.810	0.830	0.770	0.825	12,000	0.7975	0.61%
2026-07-31	0	0.820	0.820	0.830	0.810	0.850	232,000	191,700	0.8263	0.820	0.820	0.830	0.810	0.850	232,000	0.8263	0.00%
2026-07-30	0	0.820	0.810	0.830	0.820	0.850	228,500	188,660	0.8256	0.820	0.810	0.830	0.820	0.850	228,500	0.8256	-2.38%
2026-07-29	0	0.840	0.840	0.850	0.810	0.840	168,000	137,880	0.8207	0.840	0.840	0.850	0.810	0.840	168,000	0.8207	-2.33%
2026-07-28	0	0.860	0.860	0.920	0.860	0.860	11,000	9,430	0.8573	0.860	0.860	0.920	0.860	0.860	11,000	0.8573	0.00%
2026-07-27	0	0.860	0.850	0.920	0.850	0.880	32,400	28,360	0.8753	0.860	0.850	0.920	0.850	0.880	32,400	0.8753	-2.27%
2026-07-24	0	0.880	0.880	0.900	0.860	0.900	192,000	170,360	0.8873	0.880	0.880	0.900	0.860	0.900	192,000	0.8873	-2.22%
2026-07-23	0	0.900	0.890	0.900	0.890	0.920	62,000	55,560	0.8961	0.900	0.890	0.900	0.890	0.920	62,000	0.8961	2.27%
2026-07-22	0	0.880	0.880	0.910	0.870	0.920	834,000	749,920	0.8992	0.880	0.880	0.910	0.870	0.920	834,000	0.8992	2.33%
2026-07-21	0	0.860	0.860	0.880	0.820	0.880	286,000	247,180	0.8643	0.860	0.860	0.880	0.820	0.880	286,000	0.8643	3.61%
2026-07-20	0	0.830	0.830	0.850	0.800	0.940	768,000	639,420	0.8326	0.830	0.830	0.850	0.800	0.940	768,000	0.8326	6.41%
2026-07-17	0	0.780	0.750	0.790	0.740	0.780	361,000	271,590	0.7523	0.780	0.750	0.790	0.740	0.780	361,000	0.7523	5.41%
2026-07-16	0	0.740	0.750	0.770	0.740	0.800	62,000	46,760	0.7542	0.740	0.750	0.770	0.740	0.800	62,000	0.7542	-3.90%
2026-07-15	0	0.770	0.760	0.770	0.770	0.770	4,000	3,080	0.7700	0.770	0.760	0.770	0.770	0.770	4,000	0.7700	1.32%
2026-07-14	0	0.760	0.770	0.800	0.760	0.770	44,000	33,820	0.7686	0.760	0.770	0.800	0.760	0.770	44,000	0.7686	0.00%
2026-07-13	0	0.760	0.750	0.770	0.760	0.770	436,000	331,380	0.7600	0.760	0.750	0.770	0.760	0.770	436,000	0.7600	-2.56%
2026-07-10	0	0.780	0.760	0.780	0.780	0.780	138,000	107,640	0.7800	0.780	0.760	0.780	0.780	0.780	138,000	0.7800	0.00%
2026-07-09	0	0.780	0.780	0.810	0.780	0.800	30,800	24,220	0.7864	0.780	0.780	0.810	0.780	0.800	30,800	0.7864	-3.70%
2026-07-08	0	0.810	0.810	0.820	0.810	0.820	32,000	25,940	0.8106	0.810	0.810	0.820	0.810	0.820	32,000	0.8106	1.25%
2026-07-07	0	0.800	0.780	0.800	0.760	0.800	79,000	61,610	0.7799	0.800	0.780	0.800	0.760	0.800	79,000	0.7799	0.00%
2026-07-06	0	0.800	0.800	0.820	0.780	0.830	51,400	41,018	0.7980	0.800	0.800	0.820	0.780	0.830	51,400	0.7980	-2.44%
2026-07-03	0	0.820	0.820	0.830	0.810	0.850	48,000	39,420	0.8213	0.820	0.820	0.830	0.810	0.850	48,000	0.8213	2.50%
2026-07-02	0	0.800	0.750	0.830	0.790	0.820	366,000	296,940	0.8113	0.800	0.750	0.830	0.790	0.820	366,000	0.8113	-1.23%
2026-06-30	0	0.810	0.800	0.840	0.790	0.810	12,000	9,680	0.8067	0.810	0.800	0.840	0.790	0.810	12,000	0.8067	0.00%
2026-06-29	0	0.810	0.810	0.830	0.770	0.820	263,000	213,610	0.8122	0.810	0.810	0.830	0.770	0.820	263,000	0.8122	5.19%
2026-06-26	0	0.770	0.770	0.800	0.750	0.780	272,000	208,680	0.7672	0.770	0.770	0.800	0.750	0.780	272,000	0.7672	-4.94%
2026-06-25	0	0.810	0.800	0.810	0.790	0.820	199,600	161,108	0.8072	0.810	0.800	0.810	0.790	0.820	199,600	0.8072	-1.22%
2026-06-24	0	0.820	0.840	0.870	0.820	0.860	101,800	86,844	0.8531	0.820	0.840	0.870	0.820	0.860	101,800	0.8531	-5.75%
2026-06-23	0	0.870	0.870	0.880	0.870	0.920	844,000	762,080	0.9029	0.870	0.870	0.880	0.870	0.920	844,000	0.9029	0.00%
2026-06-22	0	0.950	0.930	0.950	0.910	0.950	156,400	146,260	0.9352	0.870	0.852	0.870	0.833	0.870	170,782	0.8564	3.26%
2026-06-18	0	0.920	0.900	0.920	0.900	0.920	245,800	223,204	0.9081	0.843	0.824	0.843	0.824	0.843	268,402	0.8316	2.22%
2026-06-17	0	0.900	0.890	0.940	0.900	0.910	443,000	400,400	0.9038	0.824	0.815	0.861	0.824	0.833	483,736	0.8277	0.00%
2026-06-16	0	0.900	0.890	0.900	0.890	0.930	742,000	672,080	0.9058	0.824	0.815	0.824	0.815	0.852	810,230	0.8295	-2.17%
2026-06-15	0	0.920	0.910	0.920	0.910	0.930	837,000	770,130	0.9201	0.843	0.833	0.843	0.833	0.852	913,966	0.8426	0.00%
2026-06-12	0	0.920	0.920	0.930	0.920	0.940	126,000	117,600	0.9333	0.843	0.843	0.852	0.843	0.861	137,586	0.8547	-4.17%
2026-06-11	0	0.960	0.940	0.950	0.930	0.990	248,000	235,360	0.9490	0.879	0.861	0.870	0.852	0.907	270,805	0.8691	3.23%
2026-06-10	0	0.930	0.930	0.950	0.920	0.940	200,000	186,080	0.9304	0.852	0.852	0.870	0.843	0.861	218,391	0.8521	0.00%
2026-06-09	0	0.930	0.930	0.940	0.920	0.950	371,400	349,036	0.9398	0.852	0.852	0.861	0.843	0.870	405,552	0.8606	1.09%
2026-06-08	0	0.920	0.920	0.950	0.920	0.950	210,000	197,440	0.9402	0.843	0.843	0.870	0.843	0.870	229,310	0.8610	-3.16%
2026-06-05	0	0.950	0.940	0.970	0.950	0.960	146,000	140,000	0.9589	0.870	0.861	0.888	0.870	0.879	159,425	0.8782	0.00%
2026-06-04	0	0.950	0.950	0.980	0.950	0.980	17,000	16,310	0.9594	0.870	0.870	0.897	0.870	0.897	18,563	0.8786	-2.06%
2026-06-03	0	0.970	0.960	0.970	0.960	0.980	79,000	77,240	0.9777	0.888	0.879	0.888	0.879	0.897	86,264	0.8954	1.04%
2026-06-02	0	0.960	0.960	0.980	0.960	0.960	158,000	151,830	0.9609	0.879	0.879	0.897	0.879	0.879	172,529	0.8800	0.00%
2026-06-01	0	0.960	0.950	0.960	0.960	0.990	300,000	295,060	0.9835	0.879	0.870	0.879	0.879	0.907	327,586	0.9007	-2.04%
2026-05-29	0	0.980	0.980	0.990	0.970	0.990	316,600	310,564	0.9809	0.897	0.897	0.907	0.888	0.907	345,713	0.8983	0.00%
2026-05-28	0	0.980	0.960	0.970	0.940	0.980	152,400	146,410	0.9607	0.897	0.879	0.888	0.861	0.897	166,414	0.8798	2.08%
2026-05-27	0	0.960	0.950	0.960	0.950	0.960	404,200	385,104	0.9528	0.879	0.870	0.879	0.870	0.879	441,368	0.8725	0.00%
2026-05-26	0	0.960	0.960	0.980	0.960	1.000	880,000	856,704	0.9735	0.879	0.879	0.897	0.879	0.916	960,920	0.8915	-4.00%
2026-05-22	0	1.000	1.000	1.010	0.980	1.020	297,000	298,250	1.0042	0.916	0.916	0.925	0.897	0.934	324,310	0.9196	0.00%
2026-05-21	0	1.000	0.990	1.010	1.000	1.020	655,000	658,750	1.0057	0.916	0.907	0.925	0.916	0.934	715,230	0.9210	-0.99%
2026-05-20	0	1.010	1.000	1.020	1.010	1.020	25,000	25,340	1.0136	0.925	0.916	0.934	0.925	0.934	27,299	0.9282	-1.94%
2026-05-19	0	1.030	1.020	1.030	1.020	1.030	122,000	125,200	1.0262	0.943	0.934	0.943	0.934	0.943	133,218	0.9398	0.98%
2026-05-18	0	1.020	1.010	1.030	1.000	1.020	341,000	344,700	1.0109	0.934	0.925	0.943	0.916	0.934	372,356	0.9257	-0.97%
2026-05-15	0	1.030	1.010	1.050	1.010	1.030	298,000	302,380	1.0147	0.943	0.925	0.962	0.925	0.943	325,402	0.9292	0.98%
2026-05-14	0	1.020	1.010	1.030	1.010	1.030	209,000	213,028	1.0193	0.934	0.925	0.943	0.925	0.943	228,218	0.9334	0.00%
2026-05-13	0	1.020	1.020	1.040	1.020	1.050	292,600	301,884	1.0317	0.934	0.934	0.952	0.934	0.962	319,506	0.9448	0.00%
2026-05-12	0	1.020	1.020	1.030	1.010	1.040	931,000	954,190	1.0249	0.934	0.934	0.943	0.925	0.952	1,016,609	0.9386	-1.92%
2026-05-11	0	1.040	1.030	1.050	1.030	1.070	1,058,000	1,101,680	1.0413	0.952	0.943	0.962	0.943	0.980	1,155,287	0.9536	-3.70%
2026-05-08	0	1.080	1.070	1.080	1.050	1.080	133,000	141,630	1.0649	0.989	0.980	0.989	0.962	0.989	145,230	0.9752	0.00%
2026-05-07	0	1.080	1.070	1.090	1.070	1.090	352,000	378,740	1.0760	0.989	0.980	0.998	0.980	0.998	384,368	0.9854	2.86%
2026-05-06	0	1.050	1.050	1.070	1.050	1.050	23,000	24,100	1.0478	0.962	0.962	0.980	0.962	0.962	25,115	0.9596	0.00%
2026-05-05	0	1.050	1.050	1.060	1.050	1.060	178,000	187,140	1.0513	0.962	0.962	0.971	0.962	0.971	194,368	0.9628	0.00%
2026-05-04	0	1.050	1.050	1.060	1.050	1.070	230,400	244,174	1.0598	0.962	0.962	0.971	0.962	0.980	251,586	0.9705	-0.94%
2026-04-30	0	1.060	1.050	1.060	1.050	1.070	610,000	643,820	1.0554	0.971	0.962	0.971	0.962	0.980	666,092	0.9666	0.00%
2026-04-29	0	1.060	1.050	1.070	1.060	1.070	84,000	89,720	1.0681	0.971	0.962	0.980	0.971	0.980	91,724	0.9782	0.95%
2026-04-28	0	1.050	1.050	1.070	1.050	1.070	1,330,200	1,414,444	1.0633	0.962	0.962	0.980	0.962	0.980	1,452,517	0.9738	-0.94%
2026-04-27	0	1.060	1.060	1.080	1.060	1.090	62,000	65,780	1.0610	0.971	0.971	0.989	0.971	0.998	67,701	0.9716	-1.85%
2026-04-24	0	1.080	1.060	1.080	1.060	1.080	1,253,200	1,345,984	1.0740	0.989	0.971	0.989	0.971	0.989	1,368,437	0.9836	0.93%
2026-04-23	0	1.070	1.060	1.080	1.060	1.070	33,600	35,724	1.0632	0.980	0.971	0.989	0.971	0.980	36,690	0.9737	0.94%
2026-04-22	0	1.060	1.060	1.070	1.060	1.070	84,000	89,620	1.0669	0.971	0.971	0.980	0.971	0.980	91,724	0.9771	0.00%
2026-04-21	0	1.060	1.060	1.090	1.060	1.080	126,000	134,460	1.0671	0.971	0.971	0.998	0.971	0.989	137,586	0.9773	-0.93%
2026-04-20	0	1.070	1.070	1.080	1.060	1.080	785,000	845,030	1.0765	0.980	0.980	0.989	0.971	0.989	857,184	0.9858	-0.93%
2026-04-17	0	1.080	1.060	1.080	1.070	1.080	42,000	45,040	1.0724	0.989	0.971	0.989	0.980	0.989	45,862	0.9821	0.93%
2026-04-16	0	1.070	1.070	1.080	1.070	1.070	38,100	40,764	1.0699	0.980	0.980	0.989	0.980	0.980	41,603	0.9798	0.94%
2026-04-15	0	1.060	1.060	1.090	1.060	1.070	184,000	196,580	1.0684	0.971	0.971	0.998	0.971	0.980	200,920	0.9784	-0.93%
2026-04-14	0	1.070	1.070	1.080	1.070	1.080	43,000	46,180	1.0740	0.980	0.980	0.989	0.980	0.989	46,954	0.9835	0.00%
2026-04-13	0	1.070	1.070	1.080	1.070	1.080	111,000	119,620	1.0777	0.980	0.980	0.989	0.980	0.989	121,207	0.9869	-1.83%
2026-04-10	0	1.090	1.090	1.110	1.090	1.100	45,000	49,360	1.0969	0.998	0.998	1.017	0.998	1.007	49,138	1.0045	0.93%
2026-04-09	0	1.080	1.080	1.090	1.080	1.100	72,000	78,560	1.0911	0.989	0.989	0.998	0.989	1.007	78,621	0.9992	0.00%
2026-04-08	0	1.080	1.080	1.090	1.070	1.100	198,000	214,380	1.0827	0.989	0.989	0.998	0.980	1.007	216,207	0.9916	-0.92%
2026-04-02	0	1.090	1.070	1.090	1.070	1.100	271,000	292,060	1.0777	0.998	0.980	0.998	0.980	1.007	295,920	0.9870	0.93%
2026-04-01	0	1.080	1.070	1.080	1.080	1.100	721,600	784,304	1.0869	0.989	0.980	0.989	0.989	1.007	787,954	0.9954	0.93%
2026-03-31	0	1.070	1.070	1.090	1.070	1.090	194,600	210,252	1.0804	0.980	0.980	0.998	0.980	0.998	212,494	0.9894	0.94%
2026-03-30	0	1.060	1.060	1.080	1.060	1.100	356,000	381,380	1.0713	0.971	0.971	0.989	0.971	1.007	388,736	0.9811	-3.64%
2026-03-27	0	1.100	1.100	1.130	1.090	1.130	1,023,800	1,143,386	1.1168	1.007	1.007	1.035	0.998	1.035	1,117,943	1.0228	-2.65%
2026-03-26	0	1.130	1.130	1.150	1.130	1.130	10,000	11,300	1.1300	1.035	1.035	1.053	1.035	1.035	10,920	1.0348	0.89%
2026-03-25	0	1.120	1.100	1.150	1.110	1.130	263,000	295,660	1.1242	1.026	1.007	1.053	1.017	1.035	287,184	1.0295	1.82%
2026-03-24	0	1.100	1.100	1.110	1.090	1.100	98,000	107,740	1.0994	1.007	1.007	1.017	0.998	1.007	107,011	1.0068	0.92%
2026-03-23	0	1.090	1.070	1.090	1.060	1.120	820,000	886,300	1.0809	0.998	0.980	0.998	0.971	1.026	895,402	0.9898	1.87%
2026-03-20	0	1.070	1.060	1.110	1.070	1.100	516,000	563,800	1.0926	0.980	0.971	1.017	0.980	1.007	563,448	1.0006	-3.60%
2026-03-19	0	1.110	1.110	1.120	1.100	1.120	784,000	870,600	1.1105	1.017	1.017	1.026	1.007	1.026	856,092	1.0169	-0.89%
2026-03-18	0	1.120	1.100	1.110	1.090	1.140	540,000	603,600	1.1178	1.026	1.007	1.017	0.998	1.044	589,655	1.0236	2.75%
2026-03-17	0	1.090	1.080	1.090	1.070	1.090	658,000	709,740	1.0786	0.998	0.989	0.998	0.980	0.998	718,506	0.9878	1.87%
2026-03-16	0	1.070	1.070	1.080	1.060	1.260	5,026,300	5,577,519	1.1097	0.980	0.980	0.989	0.971	1.154	5,488,489	1.0162	-15.08%
2026-03-13	0	1.260	1.250	1.290	1.260	1.290	557,800	708,894	1.2709	1.154	1.145	1.181	1.154	1.181	609,092	1.1639	-0.79%
2026-03-12	0	1.270	1.260	1.270	1.230	1.290	905,000	1,141,632	1.2615	1.163	1.154	1.163	1.126	1.181	988,218	1.1552	3.25%
2026-03-11	0	1.230	1.230	1.240	1.200	1.240	921,800	1,137,690	1.2342	1.126	1.126	1.136	1.099	1.136	1,006,563	1.1303	2.50%
2026-03-10	0	1.200	1.200	1.220	1.190	1.220	167,200	203,164	1.2151	1.099	1.099	1.117	1.090	1.117	182,575	1.1128	0.84%
2026-03-09	0	1.190	1.190	1.210	1.180	1.210	620,400	737,684	1.1890	1.090	1.090	1.108	1.081	1.108	677,448	1.0889	-1.65%
2026-03-06	0	1.210	1.200	1.220	1.180	1.210	154,200	183,768	1.1918	1.108	1.099	1.117	1.081	1.108	168,379	1.0914	1.68%
2026-03-05	0	1.190	1.190	1.220	1.180	1.240	532,000	639,880	1.2028	1.090	1.090	1.117	1.081	1.136	580,920	1.1015	-0.83%
2026-03-04	0	1.200	1.180	1.210	1.180	1.200	1,094,000	1,295,780	1.1844	1.099	1.081	1.108	1.081	1.099	1,194,598	1.0847	-0.83%
2026-03-03	0	1.210	1.210	1.240	1.200	1.250	736,000	899,680	1.2224	1.108	1.108	1.136	1.099	1.145	803,678	1.1195	-1.63%
2026-03-02	0	1.230	1.230	1.260	1.220	1.260	632,000	781,760	1.2370	1.126	1.126	1.154	1.117	1.154	690,115	1.1328	-0.81%
2026-02-27	0	1.240	1.240	1.260	1.200	1.270	1,406,000	1,761,520	1.2529	1.136	1.136	1.154	1.099	1.163	1,535,287	1.1474	3.33%
2026-02-26	0	1.200	1.200	1.240	1.200	1.210	148,000	178,540	1.2064	1.099	1.099	1.136	1.099	1.108	161,609	1.1048	-0.83%
2026-02-25	0	1.210	1.210	1.240	1.210	1.220	208,000	251,720	1.2102	1.108	1.108	1.136	1.108	1.117	227,126	1.1083	0.00%
2026-02-24	0	1.210	1.210	1.240	1.200	1.220	250,000	302,560	1.2102	1.108	1.108	1.136	1.099	1.117	272,989	1.1083	-0.82%
2026-02-23	0	1.220	1.220	1.250	1.200	1.240	553,400	683,222	1.2346	1.117	1.117	1.145	1.099	1.136	604,287	1.1306	0.00%
2026-02-20	0	1.220	1.190	1.220	-	-	0	0	-	1.117	1.090	1.117	-	-	0	-	0.00%
2026-02-16	0	1.220	1.190	1.210	1.160	1.240	8,000	9,580	1.1975	1.117	1.090	1.108	1.062	1.136	8,736	1.0967	1.67%
2026-02-13	0	1.200	1.190	1.200	1.200	1.230	444,000	536,740	1.2089	1.099	1.090	1.099	1.099	1.126	484,828	1.1071	0.00%
2026-02-12	0	1.200	1.200	1.210	1.200	1.220	190,000	230,660	1.2140	1.099	1.099	1.108	1.099	1.117	207,471	1.1118	1.69%
2026-02-11	0	1.180	1.180	1.200	1.180	1.200	251,000	299,060	1.1915	1.081	1.081	1.099	1.081	1.099	274,080	1.0911	-1.67%
2026-02-10	0	1.200	1.200	1.240	1.190	1.250	192,600	231,476	1.2018	1.099	1.099	1.136	1.090	1.145	210,310	1.1006	0.84%
2026-02-09	0	1.190	1.180	1.190	1.170	1.190	233,800	277,464	1.1868	1.090	1.081	1.090	1.071	1.090	255,299	1.0868	2.59%
2026-02-06	0	1.160	1.160	1.190	1.150	1.200	4,984,000	5,786,440	1.1610	1.062	1.062	1.090	1.053	1.099	5,442,299	1.0632	-3.33%
2026-02-05	0	1.200	1.210	1.220	1.180	1.220	3,632,000	4,360,690	1.2006	1.099	1.108	1.117	1.081	1.117	3,965,977	1.0995	2.56%
2026-02-04	0	1.170	1.170	1.190	1.160	1.180	86,400	101,472	1.1744	1.071	1.071	1.090	1.062	1.081	94,345	1.0755	0.86%
2026-02-03	0	1.160	1.160	1.190	1.150	1.180	279,600	324,790	1.1616	1.062	1.062	1.090	1.053	1.081	305,310	1.0638	0.00%
2026-02-02	0	1.160	1.160	1.180	1.160	1.180	190,200	221,640	1.1653	1.062	1.062	1.081	1.062	1.081	207,690	1.0672	-1.69%
2026-01-30	0	1.180	1.170	1.190	1.170	1.210	3,916,200	4,596,630	1.1737	1.081	1.071	1.090	1.071	1.108	4,276,310	1.0749	-1.67%
2026-01-29	0	1.200	1.200	1.220	1.200	1.250	1,691,600	2,053,792	1.2141	1.099	1.099	1.117	1.099	1.145	1,847,149	1.1119	-1.64%
2026-01-28	0	1.220	1.220	1.240	1.220	1.240	580,000	715,240	1.2332	1.117	1.117	1.136	1.117	1.136	633,333	1.1293	-0.81%
2026-01-27	0	1.230	1.230	1.240	1.230	1.250	290,000	361,000	1.2448	1.126	1.126	1.136	1.126	1.145	316,667	1.1400	-0.81%
2026-01-26	0	1.240	1.220	1.240	1.220	1.250	673,000	832,280	1.2367	1.136	1.117	1.136	1.117	1.145	734,885	1.1325	0.00%
2026-01-23	0	1.240	1.240	1.270	1.240	1.270	889,000	1,117,920	1.2575	1.136	1.136	1.163	1.136	1.163	970,747	1.1516	-0.80%
2026-01-22	0	1.250	1.250	1.290	1.240	1.260	521,000	652,570	1.2525	1.145	1.145	1.181	1.136	1.154	568,908	1.1471	0.00%
2026-01-21	0	1.250	1.250	1.260	1.230	1.270	218,000	273,020	1.2524	1.145	1.145	1.154	1.126	1.163	238,046	1.1469	0.81%
2026-01-20	0	1.240	1.240	1.260	1.240	1.260	40,000	49,820	1.2455	1.136	1.136	1.154	1.136	1.154	43,678	1.1406	-0.80%
2026-01-19	0	1.250	1.240	1.260	1.250	1.360	1,360,800	1,729,948	1.2713	1.145	1.136	1.154	1.145	1.245	1,485,931	1.1642	-2.34%
2026-01-16	0	1.280	1.280	1.310	1.270	1.310	536,000	690,660	1.2885	1.172	1.172	1.200	1.163	1.200	585,287	1.1800	-3.03%
2026-01-15	0	1.320	1.290	1.320	1.250	1.360	1,805,400	2,333,154	1.2923	1.209	1.181	1.209	1.145	1.245	1,971,414	1.1835	5.60%
2026-01-14	0	1.250	1.250	1.260	1.190	1.270	1,141,800	1,418,380	1.2422	1.145	1.145	1.154	1.090	1.163	1,246,793	1.1376	5.04%
2026-01-13	0	1.190	1.190	1.200	1.190	1.220	610,600	733,806	1.2018	1.090	1.090	1.099	1.090	1.117	666,747	1.1006	-0.83%
2026-01-12	0	1.200	1.180	1.210	1.160	1.270	1,184,800	1,418,180	1.1970	1.099	1.081	1.108	1.062	1.163	1,293,747	1.0962	6.19%
2026-01-09	0	1.130	1.120	1.150	1.120	1.140	411,600	463,750	1.1267	1.035	1.026	1.053	1.026	1.044	449,448	1.0318	0.89%
2026-01-08	0	1.120	1.110	1.130	1.110	1.140	810,000	908,400	1.1215	1.026	1.017	1.035	1.017	1.044	884,483	1.0270	0.00%
2026-01-07	0	1.120	1.110	1.130	1.110	1.140	4,044,200	4,545,762	1.1240	1.026	1.017	1.035	1.017	1.044	4,416,080	1.0294	-1.75%
2026-01-06	0	1.140	1.140	1.150	1.140	1.190	3,694,000	4,244,400	1.1490	1.044	1.044	1.053	1.044	1.090	4,033,678	1.0522	-2.56%
2026-01-05	0	1.170	1.150	1.170	1.150	1.170	1,761,600	2,058,568	1.1686	1.071	1.053	1.071	1.053	1.071	1,923,586	1.0702	1.74%
2026-01-02	0	1.150	1.150	1.170	1.150	1.170	562,000	655,400	1.1662	1.053	1.053	1.071	1.053	1.071	613,678	1.0680	0.00%
2025-12-31	0	1.150	1.150	1.160	1.150	1.160	115,000	133,330	1.1594	1.053	1.053	1.062	1.053	1.062	125,575	1.0618	0.00%
2025-12-30	0	1.150	1.120	1.160	1.110	1.150	414,000	473,180	1.1429	1.053	1.026	1.062	1.017	1.053	452,069	1.0467	1.77%
2025-12-29	0	1.130	1.110	1.130	1.110	1.130	849,000	955,060	1.1249	1.035	1.017	1.035	1.017	1.035	927,069	1.0302	0.89%
2025-12-24	0	1.120	1.120	1.130	1.090	1.140	3,287,600	3,651,380	1.1107	1.026	1.026	1.035	0.998	1.044	3,589,908	1.0171	-1.75%
2025-12-23	0	1.140	1.140	1.150	1.110	1.160	754,220	856,151	1.1351	1.044	1.044	1.053	1.017	1.062	823,574	1.0396	0.88%
2025-12-22	0	1.130	1.120	1.130	1.130	1.160	643,000	731,910	1.1383	1.035	1.026	1.035	1.035	1.062	702,126	1.0424	-1.74%
2025-12-19	0	1.150	1.150	1.170	1.150	1.170	86,000	100,540	1.1691	1.053	1.053	1.071	1.053	1.071	93,908	1.0706	-1.71%
2025-12-18	0	1.170	1.160	1.170	1.160	1.170	388,400	453,368	1.1673	1.071	1.062	1.071	1.062	1.071	424,115	1.0690	0.00%
2025-12-17	0	1.170	1.160	1.170	1.150	1.180	1,098,000	1,280,080	1.1658	1.071	1.062	1.071	1.053	1.081	1,198,966	1.0677	-0.85%
2025-12-16	0	1.180	1.170	1.180	1.160	1.180	341,000	401,110	1.1763	1.081	1.071	1.081	1.062	1.081	372,356	1.0772	0.00%
2025-12-15	0	1.180	1.170	1.190	1.170	1.190	437,600	516,204	1.1796	1.081	1.071	1.090	1.071	1.090	477,839	1.0803	0.00%
2025-12-12	0	1.180	1.180	1.190	1.170	1.190	176,000	207,460	1.1788	1.081	1.081	1.090	1.071	1.090	192,184	1.0795	-0.84%
2025-12-11	0	1.190	1.140	1.190	1.170	1.190	308,000	363,840	1.1813	1.090	1.044	1.090	1.071	1.090	336,322	1.0818	0.00%
2025-12-10	0	1.190	1.170	1.200	1.170	1.200	417,320	495,944	1.1884	1.090	1.071	1.099	1.071	1.099	455,694	1.0883	0.00%
2025-12-09	0	1.190	1.160	1.200	1.170	1.200	434,800	519,920	1.1958	1.090	1.062	1.099	1.071	1.099	474,782	1.0951	-0.83%
2025-12-08	0	1.200	1.180	1.210	1.160	1.200	572,000	682,960	1.1940	1.099	1.081	1.108	1.062	1.099	624,598	1.0934	1.69%
2025-12-05	0	1.180	1.180	1.190	1.150	1.180	112,000	131,880	1.1775	1.081	1.081	1.090	1.053	1.081	122,299	1.0783	1.72%
2025-12-04	0	1.160	1.160	1.170	1.150	1.160	72,000	82,920	1.1517	1.062	1.062	1.071	1.053	1.062	78,621	1.0547	-0.85%
2025-12-03	0	1.170	1.140	1.170	1.130	1.180	1,390,000	1,614,680	1.1616	1.071	1.044	1.071	1.035	1.081	1,517,816	1.0638	3.54%
2025-12-02	0	1.130	1.120	1.130	1.110	1.130	114,000	127,620	1.1195	1.035	1.026	1.035	1.017	1.035	124,483	1.0252	0.89%
2025-12-01	0	1.120	1.110	1.130	1.110	1.130	789,800	884,906	1.1204	1.026	1.017	1.035	1.017	1.035	862,425	1.0261	0.00%
2025-11-28	0	1.120	1.120	1.130	1.110	1.130	48,000	53,520	1.1150	1.026	1.026	1.035	1.017	1.035	52,414	1.0211	0.00%
2025-11-27	0	1.120	1.120	1.130	1.110	1.140	470,000	527,700	1.1228	1.026	1.026	1.035	1.017	1.044	513,218	1.0282	0.00%
2025-11-26	0	1.120	1.130	1.140	1.120	1.130	592,000	667,700	1.1279	1.026	1.035	1.044	1.026	1.035	646,437	1.0329	-0.88%
2025-11-25	0	1.130	1.130	1.150	1.130	1.140	865,000	982,610	1.1360	1.035	1.035	1.053	1.035	1.044	944,540	1.0403	-0.88%
2025-11-24	0	1.140	1.140	1.150	1.140	1.150	444,000	509,300	1.1471	1.044	1.044	1.053	1.044	1.053	484,828	1.0505	-1.72%
2025-11-21	0	1.160	1.140	1.160	1.140	1.170	2,072,000	2,384,680	1.1509	1.062	1.044	1.062	1.044	1.071	2,262,529	1.0540	-0.85%
2025-11-20	0	1.170	1.170	1.180	1.170	1.180	512,000	602,370	1.1765	1.071	1.071	1.081	1.071	1.081	559,080	1.0774	-0.85%
2025-11-19	0	1.180	1.170	1.190	1.170	1.200	367,000	434,180	1.1831	1.081	1.071	1.090	1.071	1.099	400,747	1.0834	0.00%
2025-11-18	0	1.180	1.180	1.190	1.180	1.200	702,000	830,060	1.1824	1.081	1.081	1.090	1.081	1.099	766,552	1.0828	-1.67%
2025-11-17	0	1.200	1.190	1.210	1.190	1.210	554,000	669,300	1.2081	1.099	1.090	1.108	1.090	1.108	604,943	1.1064	0.00%
2025-11-14	0	1.200	1.200	1.210	1.180	1.250	2,045,400	2,482,722	1.2138	1.099	1.099	1.108	1.081	1.145	2,233,483	1.1116	0.00%
2025-11-13	0	1.200	1.200	1.220	1.200	1.210	75,200	90,412	1.2023	1.099	1.099	1.117	1.099	1.108	82,115	1.1010	0.00%
2025-11-12	0	1.200	1.200	1.220	1.200	1.210	456,000	550,580	1.2074	1.099	1.099	1.117	1.099	1.108	497,931	1.1057	0.00%
2025-11-11	0	1.200	1.200	1.210	1.200	1.220	86,800	105,408	1.2144	1.099	1.099	1.108	1.099	1.117	94,782	1.1121	-1.64%
2025-11-10	0	1.220	1.220	1.230	1.210	1.230	151,000	184,710	1.2232	1.117	1.117	1.126	1.108	1.126	164,885	1.1202	1.67%
2025-11-07	0	1.200	1.210	1.220	1.200	1.210	180,000	217,740	1.2097	1.099	1.108	1.117	1.099	1.108	196,552	1.1078	-0.83%
2025-11-06	0	1.210	1.200	1.220	1.200	1.220	274,800	331,214	1.2053	1.108	1.099	1.117	1.099	1.117	300,069	1.1038	1.68%
2025-11-05	0	1.190	1.190	1.200	1.190	1.200	71,200	85,036	1.1943	1.090	1.090	1.099	1.090	1.099	77,747	1.0938	-0.83%
2025-11-04	0	1.200	1.190	1.210	1.190	1.210	424,000	508,800	1.2000	1.099	1.090	1.108	1.090	1.108	462,989	1.0989	-0.83%
2025-11-03	0	1.210	1.200	1.220	1.200	1.230	220,000	266,580	1.2117	1.108	1.099	1.117	1.099	1.126	240,230	1.1097	-1.63%
2025-10-31	0	1.230	1.200	1.230	1.220	1.230	36,000	43,960	1.2211	1.126	1.099	1.126	1.117	1.126	39,310	1.1183	0.82%
2025-10-30	0	1.220	1.210	1.230	1.210	1.220	130,000	158,400	1.2185	1.117	1.108	1.126	1.108	1.117	141,954	1.1159	1.67%
2025-10-28	0	1.200	1.200	1.220	1.200	1.210	304,000	366,340	1.2051	1.099	1.099	1.117	1.099	1.108	331,954	1.1036	-0.83%
2025-10-27	0	1.210	1.210	1.220	1.190	1.250	1,494,000	1,807,540	1.2099	1.108	1.108	1.117	1.090	1.145	1,631,379	1.1080	-4.72%
2025-10-24	0	1.270	1.270	1.280	1.260	1.280	190,000	241,440	1.2707	1.163	1.163	1.172	1.154	1.172	207,471	1.1637	1.60%
2025-10-23	0	1.250	1.240	1.270	-	-	0	0	-	1.145	1.136	1.163	-	-	0	-	0.00%
2025-10-22	0	1.250	1.250	1.270	1.250	1.270	138,000	173,660	1.2584	1.145	1.145	1.163	1.145	1.163	150,690	1.1524	0.00%
2025-10-21	0	1.250	1.250	1.270	1.240	1.280	79,000	98,710	1.2495	1.145	1.145	1.163	1.136	1.172	86,264	1.1443	0.00%
2025-10-20	0	1.250	1.240	1.260	1.210	1.250	152,200	186,634	1.2262	1.145	1.136	1.154	1.108	1.145	166,195	1.1230	0.81%
2025-10-17	0	1.240	1.230	1.250	1.220	1.290	218,000	267,760	1.2283	1.136	1.126	1.145	1.117	1.181	238,046	1.1248	0.00%
2025-10-16	0	1.240	1.240	1.260	1.240	1.250	18,600	23,132	1.2437	1.136	1.136	1.154	1.136	1.145	20,310	1.1389	-0.80%
2025-10-15	0	1.250	1.240	1.250	1.250	1.260	90,500	113,110	1.2498	1.145	1.136	1.145	1.145	1.154	98,822	1.1446	2.46%
2025-10-14	0	1.220	1.220	1.240	1.210	1.260	499,600	611,544	1.2241	1.117	1.117	1.136	1.108	1.154	545,540	1.1210	-2.40%
2025-10-13	0	1.250	1.250	1.270	1.100	1.280	1,013,400	1,234,882	1.2186	1.145	1.145	1.163	1.007	1.172	1,106,586	1.1159	-0.79%
2025-10-10	0	1.260	1.250	1.270	1.250	1.280	725,200	911,232	1.2565	1.154	1.145	1.163	1.145	1.172	791,885	1.1507	-1.56%
2025-10-09	0	1.280	1.270	1.320	1.280	1.310	1,028,400	1,329,824	1.2931	1.172	1.163	1.209	1.172	1.200	1,122,966	1.1842	0.79%
2025-10-08	0	1.270	1.270	1.280	1.260	1.280	171,200	217,484	1.2704	1.163	1.163	1.172	1.154	1.172	186,943	1.1634	-0.78%
2025-10-06	0	1.280	1.280	1.300	1.270	1.300	330,000	423,740	1.2841	1.172	1.172	1.191	1.163	1.191	360,345	1.1759	-2.29%
2025-10-03	0	1.310	1.300	1.310	1.270	1.330	304,200	395,508	1.3002	1.200	1.191	1.200	1.163	1.218	332,172	1.1907	2.34%
2025-10-02	0	1.280	1.280	1.300	1.270	1.310	176,800	228,976	1.2951	1.172	1.172	1.191	1.163	1.200	193,057	1.1861	-1.54%
2025-09-30	0	1.300	1.300	1.310	1.280	1.320	314,400	406,452	1.2928	1.191	1.191	1.200	1.172	1.209	343,310	1.1839	1.56%
2025-09-29	0	1.280	1.270	1.280	1.280	1.310	272,000	352,400	1.2956	1.172	1.163	1.172	1.172	1.200	297,011	1.1865	0.00%
2025-09-26	0	1.280	1.260	1.280	1.260	1.280	264,000	336,000	1.2727	1.172	1.154	1.172	1.154	1.172	288,276	1.1656	0.00%
2025-09-25	0	1.280	1.270	1.280	1.250	1.290	703,400	887,096	1.2612	1.172	1.163	1.172	1.145	1.181	768,080	1.1550	0.79%
2025-09-24	0	1.270	1.250	1.270	1.250	1.270	848,000	1,060,160	1.2502	1.163	1.145	1.163	1.145	1.163	925,977	1.1449	0.00%
2025-09-23	0	1.270	1.260	1.270	1.260	1.290	328,000	414,600	1.2640	1.163	1.154	1.163	1.154	1.181	358,161	1.1576	0.00%
2025-09-22	0	1.270	1.270	1.290	1.270	1.300	666,000	850,080	1.2764	1.163	1.163	1.181	1.163	1.191	727,241	1.1689	0.79%
2025-09-19	0	1.260	1.260	1.270	1.250	1.280	426,400	536,010	1.2571	1.154	1.154	1.163	1.145	1.172	465,609	1.1512	0.00%
2025-09-18	0	1.260	1.250	1.260	1.260	1.310	2,343,000	2,972,030	1.2685	1.154	1.145	1.154	1.154	1.200	2,558,448	1.1617	-3.82%
2025-09-17	0	1.310	1.310	1.330	1.290	1.330	866,000	1,133,080	1.3084	1.200	1.200	1.218	1.181	1.218	945,632	1.1982	0.77%
2025-09-16	0	1.300	1.300	1.310	1.280	1.350	3,164,000	4,112,440	1.2998	1.191	1.191	1.200	1.172	1.236	3,454,943	1.1903	-1.52%
2025-09-15	0	1.320	1.320	1.360	1.320	1.350	330,000	443,640	1.3444	1.209	1.209	1.245	1.209	1.236	360,345	1.2312	-1.49%
2025-09-12	0	1.340	1.330	1.340	1.320	1.390	1,320,000	1,776,260	1.3457	1.227	1.218	1.227	1.209	1.273	1,441,379	1.2323	-2.19%
2025-09-11	0	1.370	1.370	1.390	1.360	1.400	719,000	990,350	1.3774	1.255	1.255	1.273	1.245	1.282	785,115	1.2614	-2.84%
2025-09-10	0	1.410	1.410	1.430	1.380	1.450	439,000	622,160	1.4172	1.291	1.291	1.310	1.264	1.328	479,368	1.2979	0.00%
2025-09-09	0	1.410	1.410	1.430	1.410	1.450	1,727,000	2,479,710	1.4358	1.291	1.291	1.310	1.291	1.328	1,885,805	1.3149	-0.70%
2025-09-08	0	1.420	1.420	1.430	1.390	1.450	1,907,000	2,701,500	1.4166	1.300	1.300	1.310	1.273	1.328	2,082,356	1.2973	4.41%
2025-09-05	0	1.360	1.350	1.360	1.280	1.390	2,167,600	2,905,544	1.3404	1.245	1.236	1.245	1.172	1.273	2,366,920	1.2276	4.62%
2025-09-04	0	1.300	1.280	1.310	1.280	1.340	153,000	199,170	1.3018	1.191	1.172	1.200	1.172	1.227	167,069	1.1921	0.00%
2025-09-03	0	1.300	1.290	1.300	1.260	1.330	688,400	887,724	1.2895	1.191	1.181	1.191	1.154	1.218	751,701	1.1810	0.00%
2025-09-02	0	1.300	1.300	1.320	1.300	1.350	347,000	455,910	1.3139	1.191	1.191	1.209	1.191	1.236	378,908	1.2032	-1.52%
2025-09-01	0	1.320	1.310	1.350	1.300	1.450	603,000	795,970	1.3200	1.209	1.200	1.236	1.191	1.328	658,448	1.2089	0.76%
2025-08-29	0	1.310	1.300	1.310	1.300	1.330	188,000	247,400	1.3160	1.200	1.191	1.200	1.191	1.218	205,287	1.2051	-1.50%
2025-08-28	0	1.330	1.290	1.330	1.290	1.330	414,000	540,060	1.3045	1.218	1.181	1.218	1.181	1.218	452,069	1.1946	0.76%
2025-08-27	0	1.320	1.320	1.340	1.310	1.360	181,000	238,680	1.3187	1.209	1.209	1.227	1.200	1.245	197,644	1.2076	-1.49%
2025-08-26	0	1.340	1.330	1.340	1.310	1.350	768,600	1,016,586	1.3226	1.227	1.218	1.227	1.200	1.236	839,276	1.2113	-1.47%
2025-08-25	0	1.360	1.340	1.370	1.260	1.370	1,405,000	1,870,520	1.3313	1.245	1.227	1.255	1.154	1.255	1,534,195	1.2192	0.74%
2025-08-22	0	1.350	1.340	1.370	1.330	1.360	356,200	481,402	1.3515	1.236	1.227	1.255	1.218	1.245	388,954	1.2377	0.00%
2025-08-21	0	1.350	1.340	1.360	1.340	1.400	695,000	944,710	1.3593	1.236	1.227	1.245	1.227	1.282	758,908	1.2448	-1.46%
2025-08-20	0	1.370	1.360	1.380	1.370	1.390	226,000	311,220	1.3771	1.255	1.245	1.264	1.255	1.273	246,782	1.2611	-2.84%
2025-08-19	0	1.410	1.400	1.410	1.380	1.410	1,031,800	1,435,992	1.3917	1.291	1.282	1.291	1.264	1.291	1,126,678	1.2745	2.17%
2025-08-18	0	1.380	1.380	1.390	1.380	1.400	880,000	1,226,260	1.3935	1.264	1.264	1.273	1.264	1.282	960,920	1.2761	-0.72%
2025-08-15	0	1.390	1.390	1.410	1.390	1.430	1,467,000	2,059,400	1.4038	1.273	1.273	1.291	1.273	1.310	1,601,897	1.2856	-2.11%
2025-08-14	0	1.420	1.410	1.420	1.420	1.440	343,000	490,480	1.4300	1.300	1.291	1.300	1.300	1.319	374,540	1.3096	0.00%
2025-08-13	0	1.420	1.400	1.420	1.390	1.420	513,000	721,670	1.4068	1.300	1.282	1.300	1.273	1.300	560,172	1.2883	0.71%
2025-08-12	0	1.410	1.380	1.410	1.360	1.410	582,000	810,100	1.3919	1.291	1.264	1.291	1.245	1.291	635,517	1.2747	-0.70%
2025-08-11	0	1.420	1.400	1.420	1.380	1.420	492,000	687,960	1.3983	1.300	1.282	1.300	1.264	1.300	537,241	1.2805	2.90%
2025-08-08	0	1.380	1.370	1.400	1.380	1.420	574,000	801,660	1.3966	1.264	1.255	1.282	1.264	1.300	626,782	1.2790	-2.13%
2025-08-07	0	1.410	1.410	1.440	1.400	1.480	316,400	452,818	1.4312	1.291	1.291	1.319	1.282	1.355	345,494	1.3106	0.00%
2025-08-06	0	1.410	1.410	1.450	1.410	1.500	432,000	630,460	1.4594	1.291	1.291	1.328	1.291	1.374	471,724	1.3365	-3.42%
2025-08-05	0	1.460	1.460	1.470	1.460	1.500	340,000	501,900	1.4762	1.337	1.337	1.346	1.337	1.374	371,264	1.3519	-2.67%
2025-08-04	0	1.500	1.470	1.480	1.450	1.550	764,000	1,143,840	1.4972	1.374	1.346	1.355	1.328	1.419	834,253	1.3711	2.74%
2025-08-01	0	1.460	1.460	1.470	1.460	1.570	3,172,800	4,804,842	1.5144	1.337	1.337	1.346	1.337	1.438	3,464,552	1.3869	-2.67%
2025-07-31	0	1.500	1.500	1.540	1.320	1.510	4,339,200	6,046,092	1.3934	1.374	1.374	1.410	1.209	1.383	4,738,207	1.2760	11.11%
2025-07-30	0	1.350	1.340	1.350	1.310	1.350	948,400	1,269,698	1.3388	1.236	1.227	1.236	1.200	1.236	1,035,609	1.2260	3.05%
2025-07-29	0	1.310	1.310	1.330	1.280	1.320	284,800	372,272	1.3071	1.200	1.200	1.218	1.172	1.209	310,989	1.1971	0.77%
2025-07-28	0	1.300	1.300	1.310	1.280	1.310	869,600	1,126,430	1.2953	1.191	1.191	1.200	1.172	1.200	949,563	1.1863	1.56%
2025-07-25	0	1.280	1.280	1.300	1.250	1.300	706,800	903,228	1.2779	1.172	1.172	1.191	1.145	1.191	771,793	1.1703	1.59%
2025-07-24	0	1.260	1.250	1.260	1.240	1.260	314,600	394,572	1.2542	1.154	1.145	1.154	1.136	1.154	343,529	1.1486	-0.79%
2025-07-23	0	1.270	1.270	1.280	1.260	1.280	168,000	213,240	1.2693	1.163	1.163	1.172	1.154	1.172	183,448	1.1624	-0.78%
2025-07-22	0	1.280	1.270	1.290	1.260	1.300	554,800	711,088	1.2817	1.172	1.163	1.181	1.154	1.191	605,816	1.1738	-1.54%
2025-07-21	0	1.300	1.290	1.300	1.210	1.320	156,000	201,460	1.2914	1.191	1.181	1.191	1.108	1.209	170,345	1.1827	-0.76%
2025-07-18	0	1.310	1.290	1.320	1.290	1.360	366,000	489,040	1.3362	1.200	1.181	1.209	1.181	1.245	399,655	1.2237	1.55%
2025-07-17	0	1.290	1.280	1.300	1.290	1.330	390,800	514,848	1.3174	1.181	1.172	1.191	1.181	1.218	426,736	1.2065	-2.27%
2025-07-16	0	1.320	1.310	1.330	1.290	1.340	868,800	1,151,364	1.3252	1.209	1.200	1.218	1.181	1.227	948,690	1.2136	-0.75%
2025-07-15	0	1.330	1.330	1.340	1.300	1.340	1,383,800	1,839,630	1.3294	1.218	1.218	1.227	1.191	1.227	1,511,046	1.2175	3.10%
2025-07-14	0	1.290	1.250	1.290	1.200	1.300	2,191,600	2,763,484	1.2609	1.181	1.145	1.181	1.099	1.191	2,393,126	1.1548	9.32%
2025-07-11	0	1.180	1.150	1.180	1.140	1.180	281,600	326,012	1.1577	1.081	1.053	1.081	1.044	1.081	307,494	1.0602	0.85%
2025-07-10	0	1.170	1.170	1.180	1.160	1.200	125,200	146,488	1.1700	1.071	1.071	1.081	1.062	1.099	136,713	1.0715	-1.68%
2025-07-09	0	1.190	1.180	1.190	1.140	1.190	465,000	543,520	1.1689	1.090	1.081	1.090	1.044	1.090	507,759	1.0704	5.31%
2025-07-08	0	1.130	1.130	1.140	1.100	1.140	333,000	376,290	1.1300	1.035	1.035	1.044	1.007	1.044	363,621	1.0348	0.00%
2025-07-07	0	1.130	1.110	1.130	1.100	1.130	1,464,600	1,624,640	1.1093	1.035	1.017	1.035	1.007	1.035	1,599,276	1.0159	0.00%
2025-07-04	0	1.130	1.140	1.150	1.130	1.190	56,000	64,640	1.1543	1.035	1.044	1.053	1.035	1.090	61,149	1.0571	0.00%
2025-07-03	0	1.130	1.130	1.140	1.100	1.140	254,600	283,014	1.1116	1.035	1.035	1.044	1.007	1.044	278,011	1.0180	0.00%
2025-07-02	0	1.130	1.130	1.150	1.130	1.150	119,000	136,130	1.1439	1.035	1.035	1.053	1.035	1.053	129,943	1.0476	1.80%
2025-06-30	0	1.110	1.110	1.130	1.110	1.150	218,000	244,540	1.1217	1.017	1.017	1.035	1.017	1.053	238,046	1.0273	-0.89%
2025-06-27	0	1.120	1.110	1.150	1.110	1.130	32,000	36,120	1.1288	1.026	1.017	1.053	1.017	1.035	34,943	1.0337	0.00%
2025-06-26	0	1.120	1.110	1.140	1.100	1.120	388,800	428,766	1.1028	1.026	1.017	1.044	1.007	1.026	424,552	1.0099	0.90%
2025-06-25	0	1.110	1.110	1.130	1.100	1.110	801,400	882,538	1.1012	1.017	1.017	1.035	1.007	1.017	875,092	1.0085	-1.77%
2025-06-24	0	1.130	1.110	1.160	1.090	1.130	197,400	218,660	1.1077	1.035	1.017	1.062	0.998	1.035	215,552	1.0144	0.00%
2025-06-23	0	1.130	1.130	1.160	1.120	1.160	58,000	66,080	1.1393	1.035	1.035	1.062	1.026	1.062	63,333	1.0434	-0.88%
2025-06-20	0	1.140	1.140	1.160	1.140	1.200	270,200	319,982	1.1842	1.044	1.044	1.062	1.044	1.099	295,046	1.0845	-0.00%
2025-06-19	0	1.240	1.240	1.250	1.210	1.280	773,000	952,570	1.2323	1.044	1.044	1.052	1.019	1.078	918,123	1.0375	-3.12%
2025-06-18	0	1.280	1.270	1.280	1.260	1.290	287,000	364,930	1.2715	1.078	1.069	1.078	1.061	1.086	340,881	1.0705	0.79%
2025-06-17	0	1.270	1.250	1.270	1.220	1.290	402,000	509,280	1.2669	1.069	1.052	1.069	1.027	1.086	477,471	1.0666	1.60%
2025-06-16	0	1.250	1.220	1.270	1.250	1.270	328,000	410,980	1.2530	1.052	1.027	1.069	1.052	1.069	389,579	1.0549	-0.79%
2025-06-13	0	1.260	1.240	1.260	1.190	1.270	828,000	998,820	1.2063	1.061	1.044	1.061	1.002	1.069	983,448	1.0156	-0.79%
2025-06-12	0	1.270	1.270	1.280	1.260	1.300	168,600	216,710	1.2853	1.069	1.069	1.078	1.061	1.095	200,253	1.0822	-0.78%
2025-06-11	0	1.280	1.270	1.280	1.240	1.280	360,000	454,780	1.2633	1.078	1.069	1.078	1.044	1.078	427,586	1.0636	4.92%
2025-06-10	0	1.220	1.220	1.240	1.210	1.240	142,000	173,100	1.2190	1.027	1.027	1.044	1.019	1.044	168,659	1.0263	-1.61%
2025-06-09	0	1.240	1.220	1.240	1.220	1.240	121,000	149,550	1.2360	1.044	1.027	1.044	1.027	1.044	143,716	1.0406	1.64%
2025-06-06	0	1.220	1.220	1.230	1.210	1.240	164,000	203,260	1.2394	1.027	1.027	1.036	1.019	1.044	194,789	1.0435	1.67%
2025-06-05	0	1.200	1.200	1.210	1.190	1.210	116,000	139,420	1.2019	1.010	1.010	1.019	1.002	1.019	137,778	1.0119	0.00%
2025-06-04	0	1.200	1.200	1.220	1.200	1.220	170,800	207,332	1.2139	1.010	1.010	1.027	1.010	1.027	202,866	1.0220	-1.64%
2025-06-03	0	1.220	1.160	1.240	1.180	1.240	356,000	436,400	1.2258	1.027	0.977	1.044	0.993	1.044	422,835	1.0321	7.96%
2025-06-02	0	1.130	1.130	1.200	1.080	1.130	596,000	664,200	1.1144	0.951	0.951	1.010	0.909	0.951	707,893	0.9383	-3.42%
2025-05-30	0	1.170	1.170	1.260	1.170	1.230	518,000	613,620	1.1846	0.985	0.985	1.061	0.985	1.036	615,249	0.9974	-4.10%
2025-05-29	0	1.220	1.220	1.270	1.220	1.270	148,800	184,812	1.2420	1.027	1.027	1.069	1.027	1.069	176,736	1.0457	0.00%
2025-05-28	0	1.220	1.210	1.270	1.210	1.290	14,000	17,440	1.2457	1.027	1.019	1.069	1.019	1.086	16,628	1.0488	-3.17%
2025-05-27	0	1.260	1.260	1.320	1.250	1.290	110,000	138,360	1.2578	1.061	1.061	1.111	1.052	1.086	130,651	1.0590	0.00%
2025-05-26	0	1.260	1.260	1.300	1.260	1.330	220,000	283,260	1.2875	1.061	1.061	1.095	1.061	1.120	261,303	1.0840	-3.08%
2025-05-23	0	1.300	1.300	1.310	1.260	1.330	243,000	314,620	1.2947	1.095	1.095	1.103	1.061	1.120	288,621	1.0901	-2.26%
2025-05-22	0	1.330	1.330	1.350	1.320	1.360	754,800	1,014,268	1.3438	1.120	1.120	1.137	1.111	1.145	896,506	1.1314	-1.48%
2025-05-21	0	1.350	1.350	1.360	1.320	1.360	469,400	631,766	1.3459	1.137	1.137	1.145	1.111	1.145	557,525	1.1332	2.27%
2025-05-20	0	1.320	1.300	1.320	1.260	1.330	532,200	688,906	1.2944	1.111	1.095	1.111	1.061	1.120	632,115	1.0898	4.76%
2025-05-19	0	1.260	1.260	1.280	1.230	1.280	332,000	418,660	1.2610	1.061	1.061	1.078	1.036	1.078	394,330	1.0617	2.44%
2025-05-16	0	1.230	1.220	1.250	1.210	1.260	116,000	144,380	1.2447	1.036	1.027	1.052	1.019	1.061	137,778	1.0479	0.82%
2025-05-15	0	1.220	1.200	1.230	1.160	1.280	949,400	1,166,484	1.2287	1.027	1.010	1.036	0.977	1.078	1,127,640	1.0344	1.67%
2025-05-14	0	1.200	1.190	1.220	1.120	1.200	994,600	1,158,968	1.1653	1.010	1.002	1.027	0.943	1.010	1,181,326	0.9811	9.09%
2025-05-13	0	1.100	1.060	1.110	1.070	1.100	143,000	153,880	1.0761	0.926	0.892	0.935	0.901	0.926	169,847	0.9060	2.80%
2025-05-12	0	1.070	1.070	1.080	1.060	1.070	66,000	70,520	1.0685	0.901	0.901	0.909	0.892	0.901	78,391	0.8996	0.94%
2025-05-09	0	1.060	1.050	1.120	1.060	1.140	223,000	246,950	1.1074	0.892	0.884	0.943	0.892	0.960	264,866	0.9324	-2.75%
2025-05-08	0	1.090	1.090	1.100	1.050	1.090	632,400	685,354	1.0837	0.918	0.918	0.926	0.884	0.918	751,126	0.9124	4.81%
2025-05-07	0	1.040	1.040	1.060	1.040	1.040	12,000	12,600	1.0500	0.876	0.876	0.892	0.876	0.876	14,253	0.8840	-1.89%
2025-05-06	0	1.060	1.060	1.070	1.030	1.060	37,000	38,910	1.0516	0.892	0.892	0.901	0.867	0.892	43,946	0.8854	-0.93%
2025-05-02	0	1.070	1.020	1.070	1.000	1.080	70,000	72,800	1.0400	0.901	0.859	0.901	0.842	0.909	83,142	0.8756	5.94%
2025-04-30	0	1.010	1.010	1.050	1.010	1.050	214,000	219,820	1.0272	0.850	0.850	0.884	0.850	0.884	254,176	0.8648	3.06%
2025-04-29	0	0.980	0.980	1.030	0.970	0.990	348,000	341,700	0.9819	0.825	0.825	0.867	0.817	0.834	413,333	0.8267	0.00%
2025-04-28	0	0.980	0.980	1.000	0.980	1.020	1,200,000	1,193,300	0.9944	0.825	0.825	0.842	0.825	0.859	1,425,287	0.8372	-2.97%
2025-04-25	0	1.010	1.010	1.040	1.010	1.030	26,000	26,460	1.0177	0.850	0.850	0.876	0.850	0.867	30,881	0.8568	-1.94%
2025-04-24	0	1.030	1.010	1.030	1.010	1.030	77,600	78,532	1.0120	0.867	0.850	0.867	0.850	0.867	92,169	0.8520	0.00%
2025-04-23	0	1.030	1.010	1.030	1.010	1.030	432,000	441,740	1.0225	0.867	0.850	0.867	0.850	0.867	513,103	0.8609	1.98%
2025-04-22	0	1.010	1.000	1.020	1.010	1.030	58,000	59,080	1.0186	0.850	0.842	0.859	0.850	0.867	68,889	0.8576	0.00%
2025-04-17	0	1.010	1.010	1.040	1.000	1.050	197,000	197,130	1.0007	0.850	0.850	0.876	0.842	0.884	233,985	0.8425	1.00%
2025-04-16	0	1.000	1.000	1.010	1.000	1.040	62,000	62,740	1.0119	0.842	0.842	0.850	0.842	0.876	73,640	0.8520	-2.91%
2025-04-15	0	1.030	1.030	1.040	1.000	1.030	248,202	255,133	1.0279	0.867	0.867	0.876	0.842	0.867	294,799	0.8654	0.00%
2025-04-14	0	1.030	1.010	1.030	1.010	1.030	90,400	92,400	1.0221	0.867	0.850	0.867	0.850	0.867	107,372	0.8606	6.19%
2025-04-11	0	0.970	0.960	1.020	0.960	0.990	337,000	327,200	0.9709	0.817	0.808	0.859	0.808	0.834	400,268	0.8175	-2.02%
2025-04-10	0	0.990	0.980	0.990	0.970	1.000	848,000	833,780	0.9832	0.834	0.825	0.834	0.817	0.842	1,007,203	0.8278	1.02%
2025-04-09	0	0.980	0.970	0.980	0.970	1.010	602,000	590,660	0.9812	0.825	0.817	0.825	0.817	0.850	715,019	0.8261	-2.97%
2025-04-08	0	1.010	1.010	1.020	1.000	1.020	136,000	136,980	1.0072	0.850	0.850	0.859	0.842	0.859	161,533	0.8480	1.00%
2025-04-07	0	1.000	0.990	1.000	0.990	1.080	2,039,200	2,069,720	1.0150	0.842	0.834	0.842	0.834	0.909	2,422,038	0.8545	-11.50%
2025-04-03	0	1.130	1.120	1.140	1.120	1.150	536,000	607,880	1.1341	0.951	0.943	0.960	0.943	0.968	636,628	0.9548	-4.24%
2025-04-02	0	1.180	1.140	1.180	1.120	1.180	1,024,000	1,177,420	1.1498	0.993	0.960	0.993	0.943	0.993	1,216,245	0.9681	-0.84%
2025-04-01	0	1.190	1.190	1.200	1.010	1.530	3,999,400	5,041,036	1.2604	1.002	1.002	1.010	0.850	1.288	4,750,245	1.0612	17.82%
2025-03-31	0	1.010	1.000	1.030	1.000	1.080	402,000	410,200	1.0204	0.850	0.842	0.867	0.842	0.909	477,471	0.8591	-6.48%
2025-03-28	0	1.080	1.070	1.080	1.050	1.150	691,000	756,900	1.0954	0.909	0.901	0.909	0.884	0.968	820,728	0.9222	2.86%
2025-03-27	0	1.050	1.050	1.080	0.910	1.240	831,400	857,780	1.0317	0.884	0.884	0.909	0.766	1.044	987,487	0.8686	10.53%
2025-03-26	0	0.950	0.930	0.950	0.920	0.950	394,000	368,340	0.9349	0.800	0.783	0.800	0.775	0.800	467,969	0.7871	3.26%
2025-03-25	0	0.920	0.920	0.940	0.920	0.950	186,000	171,920	0.9243	0.775	0.775	0.791	0.775	0.800	220,920	0.7782	2.22%
2025-03-24	0	0.900	0.900	0.930	0.900	0.950	132,000	121,600	0.9212	0.758	0.758	0.783	0.758	0.800	156,782	0.7756	0.00%
2025-03-21	0	0.900	0.900	0.930	0.900	0.900	288,000	259,200	0.9000	0.758	0.758	0.783	0.758	0.758	342,069	0.7577	-2.17%
2025-03-20	0	0.920	0.900	0.940	0.920	0.920	277,400	255,166	0.9198	0.775	0.758	0.791	0.775	0.775	329,479	0.7745	0.00%
2025-03-19	0	0.920	0.920	0.950	0.900	0.920	98,000	90,120	0.9196	0.775	0.775	0.800	0.758	0.775	116,398	0.7742	-1.08%
2025-03-18	0	0.930	0.930	0.970	0.930	0.970	508,000	474,000	0.9331	0.783	0.783	0.817	0.783	0.817	603,372	0.7856	0.00%
2025-03-17	0	0.930	0.920	0.930	0.920	0.930	222,000	204,840	0.9227	0.783	0.775	0.783	0.775	0.783	263,678	0.7769	1.09%
2025-03-14	0	0.920	0.910	0.920	0.920	0.920	487,800	448,722	0.9199	0.775	0.766	0.775	0.775	0.775	579,379	0.7745	1.10%
2025-03-13	0	0.910	0.910	0.920	0.910	0.910	126,800	115,364	0.9098	0.766	0.766	0.775	0.766	0.766	150,605	0.7660	0.00%
2025-03-12	0	0.910	0.910	0.930	-	-	0	0	-	0.766	0.766	0.783	-	-	0	-	0.00%
2025-03-11	0	0.910	0.910	0.930	0.900	0.910	14,200	12,738	0.8970	0.766	0.766	0.783	0.758	0.766	16,866	0.7553	0.00%
2025-03-10	0	0.910	0.910	0.940	0.900	0.940	579,000	527,560	0.9112	0.766	0.766	0.791	0.758	0.791	687,701	0.7671	-1.09%
2025-03-07	0	0.920	0.920	0.940	0.910	0.940	120,200	110,884	0.9225	0.775	0.775	0.791	0.766	0.791	142,766	0.7767	1.10%
2025-03-06	0	0.910	0.910	0.920	0.900	0.930	755,400	691,536	0.9155	0.766	0.766	0.775	0.758	0.783	897,218	0.7708	-3.19%
2025-03-05	0	0.940	0.940	0.950	0.920	0.990	108,000	103,820	0.9613	0.791	0.791	0.800	0.775	0.834	128,276	0.8093	2.17%
2025-03-04	0	0.920	0.920	0.980	0.900	0.920	999,000	915,866	0.9168	0.775	0.775	0.825	0.758	0.775	1,186,552	0.7719	1.10%
2025-03-03	0	0.910	0.910	0.920	0.910	0.920	377,000	344,480	0.9137	0.766	0.766	0.775	0.766	0.775	447,778	0.7693	0.00%
2025-02-28	0	0.910	0.900	0.910	0.900	0.910	123,600	111,342	0.9008	0.766	0.758	0.766	0.758	0.766	146,805	0.7584	0.00%
2025-02-27	0	0.910	0.910	0.930	0.900	0.930	56,000	51,560	0.9207	0.766	0.766	0.783	0.758	0.783	66,513	0.7752	0.00%
2025-02-26	0	0.910	0.910	0.940	0.900	0.950	1,658,000	1,525,160	0.9199	0.766	0.766	0.791	0.758	0.800	1,969,272	0.7745	-4.21%
2025-02-25	0	0.950	0.940	0.950	0.940	0.960	660,200	628,202	0.9515	0.800	0.791	0.800	0.791	0.808	784,146	0.8011	-1.04%
2025-02-24	0	0.960	0.960	0.980	0.960	0.990	290,000	283,100	0.9762	0.808	0.808	0.825	0.808	0.834	344,444	0.8219	0.00%
2025-02-21	0	0.960	0.950	0.960	0.910	0.960	1,922,000	1,803,040	0.9381	0.808	0.800	0.808	0.766	0.808	2,282,835	0.7898	2.13%
2025-02-20	0	0.940	0.930	0.940	0.920	0.970	1,302,000	1,239,480	0.9520	0.791	0.783	0.791	0.775	0.817	1,546,437	0.8015	-2.08%
2025-02-19	0	0.960	0.950	0.970	0.920	0.970	1,728,400	1,644,020	0.9512	0.808	0.800	0.817	0.775	0.817	2,052,889	0.8008	3.23%
2025-02-18	0	0.930	0.930	0.940	0.920	0.970	2,608,000	2,433,040	0.9329	0.783	0.783	0.791	0.775	0.817	3,097,625	0.7855	-4.12%
2025-02-17	0	0.970	0.960	0.970	0.970	0.990	1,203,000	1,177,706	0.9790	0.817	0.808	0.817	0.817	0.834	1,428,851	0.8242	-2.02%
2025-02-14	0	0.990	0.990	1.010	0.980	1.010	1,331,400	1,322,290	0.9932	0.834	0.834	0.850	0.825	0.850	1,581,356	0.8362	0.00%
2025-02-13	0	0.990	0.980	0.990	0.990	1.020	2,387,200	2,388,940	1.0007	0.834	0.825	0.834	0.834	0.859	2,835,372	0.8425	-2.94%
2025-02-12	0	1.020	1.010	1.030	1.010	1.070	3,630,400	3,721,416	1.0251	0.859	0.850	0.867	0.850	0.901	4,311,969	0.8630	-6.42%
2025-02-11	0	1.090	1.060	1.100	1.020	1.090	475,600	511,252	1.0750	0.918	0.892	0.926	0.859	0.918	564,889	0.9050	3.81%
2025-02-10	0	1.050	1.040	1.060	1.010	1.050	182,000	186,870	1.0268	0.884	0.876	0.892	0.850	0.884	216,169	0.8645	3.96%
2025-02-07	0	1.010	1.010	1.030	1.000	1.030	38,600	38,988	1.0101	0.850	0.850	0.867	0.842	0.867	45,847	0.8504	0.00%
2025-02-06	0	1.010	1.010	1.060	1.010	1.010	23,000	23,190	1.0083	0.850	0.850	0.892	0.850	0.850	27,318	0.8489	0.00%
2025-02-05	0	1.010	1.010	1.020	1.010	1.020	69,000	70,298	1.0188	0.850	0.850	0.859	0.850	0.859	81,954	0.8578	-0.98%
2025-02-04	0	1.020	1.040	1.060	1.020	1.020	23,000	23,430	1.0187	0.859	0.876	0.892	0.859	0.859	27,318	0.8577	0.00%
2025-02-03	0	1.020	1.020	1.050	1.000	1.030	53,600	54,492	1.0166	0.859	0.859	0.884	0.842	0.867	63,663	0.8559	2.00%
2025-01-28	0	1.000	1.000	1.040	1.000	1.040	164,000	165,740	1.0106	0.842	0.842	0.876	0.842	0.876	194,789	0.8509	-5.66%
2025-01-27	0	1.060	1.020	1.030	1.020	1.060	52,800	54,352	1.0294	0.892	0.859	0.867	0.859	0.892	62,713	0.8667	4.95%
2025-01-24	0	1.010	1.010	1.070	1.000	1.050	165,000	168,010	1.0182	0.850	0.850	0.901	0.842	0.884	195,977	0.8573	-0.98%
2025-01-23	0	1.020	1.000	1.020	0.990	1.020	468,000	465,020	0.9936	0.859	0.842	0.859	0.834	0.859	555,862	0.8366	2.00%
2025-01-22	0	1.000	0.980	1.000	0.980	1.030	975,000	976,660	1.0017	0.842	0.825	0.842	0.825	0.867	1,158,046	0.8434	-0.99%
2025-01-21	0	1.010	1.010	1.030	1.010	1.020	22,000	22,320	1.0145	0.850	0.850	0.867	0.850	0.859	26,130	0.8542	-0.98%
2025-01-20	0	1.020	1.000	1.030	0.980	1.030	986,600	992,560	1.0060	0.859	0.842	0.867	0.825	0.867	1,171,824	0.8470	0.00%
2025-01-17	0	1.020	1.030	1.050	0.980	1.020	318,200	317,950	0.9992	0.859	0.867	0.884	0.825	0.859	377,939	0.8413	-2.86%
2025-01-16	0	1.050	1.020	1.050	1.050	1.050	111,800	117,282	1.0490	0.884	0.859	0.884	0.884	0.884	132,789	0.8832	0.00%
2025-01-15	0	1.050	1.050	1.080	1.050	1.050	2,000	2,100	1.0500	0.884	0.884	0.909	0.884	0.884	2,375	0.8840	0.00%
2025-01-14	0	1.050	1.050	1.060	1.050	1.070	80,000	84,700	1.0588	0.884	0.884	0.892	0.884	0.901	95,019	0.8914	-0.94%
2025-01-13	0	1.060	1.040	1.060	1.030	1.090	382,000	404,740	1.0595	0.892	0.876	0.892	0.867	0.918	453,716	0.8921	2.91%
2025-01-10	0	1.030	1.020	1.050	1.010	1.030	124,000	127,140	1.0253	0.867	0.859	0.884	0.850	0.867	147,280	0.8633	-1.90%
2025-01-09	0	1.050	1.020	1.040	1.050	1.050	20,000	21,000	1.0500	0.884	0.859	0.876	0.884	0.884	23,755	0.8840	1.94%
2025-01-08	0	1.030	1.030	1.060	1.020	1.030	67,600	69,126	1.0226	0.867	0.867	0.892	0.859	0.867	80,291	0.8609	3.00%
2025-01-07	0	1.000	1.000	1.030	1.000	1.000	45,000	44,970	0.9993	0.842	0.842	0.867	0.842	0.842	53,448	0.8414	-0.99%
2025-01-06	0	1.010	1.000	1.010	1.000	1.010	45,600	45,852	1.0055	0.850	0.842	0.850	0.842	0.850	54,161	0.8466	0.00%
2025-01-03	0	1.010	1.000	1.010	1.010	1.010	10,000	10,074	1.0074	0.850	0.842	0.850	0.850	0.850	11,877	0.8482	0.00%
2025-01-02	0	1.010	0.990	1.020	0.990	1.020	277,000	277,520	1.0019	0.850	0.834	0.859	0.834	0.859	329,004	0.8435	1.00%
2024-12-31	0	1.000	1.000	1.030	-	-	0	0	-	0.842	0.842	0.867	-	-	0	-	0.00%
2024-12-30	0	1.000	1.000	1.010	1.000	1.020	254,800	255,536	1.0029	0.842	0.842	0.850	0.842	0.859	302,636	0.8444	-1.96%
2024-12-27	0	1.020	1.020	1.040	1.010	1.040	729,000	740,120	1.0153	0.859	0.859	0.876	0.850	0.876	865,862	0.8548	-3.77%
2024-12-24	0	1.060	1.040	1.100	1.030	1.060	138,000	143,160	1.0374	0.892	0.876	0.926	0.867	0.892	163,908	0.8734	0.95%
2024-12-23	0	1.050	1.050	1.060	1.030	1.060	27,000	28,060	1.0393	0.884	0.884	0.892	0.867	0.892	32,069	0.8750	-0.94%
2024-12-20	0	1.060	1.020	1.100	1.020	1.060	329,000	342,170	1.0400	0.892	0.859	0.926	0.859	0.892	390,766	0.8756	0.95%
2024-12-19	0	1.050	1.050	1.060	1.040	1.050	63,000	66,080	1.0489	0.884	0.884	0.892	0.876	0.884	74,828	0.8831	-1.87%
2024-12-18	0	1.070	1.040	1.070	1.020	1.070	219,000	226,190	1.0328	0.901	0.876	0.901	0.859	0.901	260,115	0.8696	5.94%
2024-12-17	0	1.010	1.010	1.050	1.010	1.060	182,000	186,040	1.0222	0.850	0.850	0.884	0.850	0.892	216,169	0.8606	-1.94%
2024-12-16	0	1.030	1.010	1.080	1.010	1.070	189,800	198,566	1.0462	0.867	0.850	0.909	0.850	0.901	225,433	0.8808	-3.74%
2024-12-13	0	1.070	1.030	1.090	-	-	0	0	-	0.901	0.867	0.918	-	-	0	-	0.00%
2024-12-12	0	1.070	1.030	1.070	1.050	1.070	100,000	106,140	1.0614	0.901	0.867	0.901	0.884	0.901	118,774	0.8936	0.94%
2024-12-11	0	1.060	1.060	1.090	1.050	1.080	515,100	548,078	1.0640	0.892	0.892	0.918	0.884	0.909	611,805	0.8958	2.91%
2024-12-10	0	1.030	1.030	1.050	1.020	1.050	157,200	164,322	1.0453	0.867	0.867	0.884	0.859	0.884	186,713	0.8801	-1.90%
2024-12-09	0	1.050	1.050	1.060	1.010	1.050	108,800	111,484	1.0247	0.884	0.884	0.892	0.850	0.884	129,226	0.8627	0.00%
2024-12-06	0	1.050	1.040	1.050	1.000	1.130	387,800	407,634	1.0511	0.884	0.876	0.884	0.842	0.951	460,605	0.8850	0.96%
2024-12-05	0	1.040	1.010	1.040	1.000	1.040	218,000	220,500	1.0115	0.876	0.850	0.876	0.842	0.876	258,927	0.8516	0.00%
2024-12-04	0	1.040	1.010	1.060	1.020	1.050	164,200	168,198	1.0243	0.876	0.850	0.892	0.859	0.884	195,027	0.8624	1.96%
2024-12-03	0	1.020	1.020	1.050	1.000	1.050	617,000	637,730	1.0336	0.859	0.859	0.884	0.842	0.884	732,835	0.8702	-2.86%
2024-12-02	0	1.050	1.040	1.090	1.040	1.130	851,200	903,216	1.0611	0.884	0.876	0.918	0.876	0.951	1,011,004	0.8934	0.96%
2024-11-29	0	1.040	1.040	1.090	1.030	1.150	407,600	448,182	1.0996	0.876	0.876	0.918	0.867	0.968	484,123	0.9258	-9.57%
2024-11-28	0	1.150	1.140	1.200	1.140	1.180	318,000	366,720	1.1532	0.968	0.960	1.010	0.960	0.993	377,701	0.9709	0.00%
2024-11-27	0	1.150	1.150	1.180	1.150	1.180	709,000	829,970	1.1706	0.968	0.968	0.993	0.968	0.993	842,107	0.9856	-2.54%
2024-11-26	0	1.180	1.160	1.180	1.160	1.190	317,800	373,284	1.1746	0.993	0.977	0.993	0.977	1.002	377,464	0.9889	0.85%
2024-11-25	0	1.170	1.160	1.170	1.160	1.190	364,150	425,009	1.1671	0.985	0.977	0.985	0.977	1.002	432,515	0.9826	0.00%
2024-11-22	0	1.170	1.160	1.200	1.170	1.230	458,000	544,760	1.1894	0.985	0.977	1.010	0.985	1.036	543,985	1.0014	0.00%
2024-11-21	0	1.170	1.160	1.180	1.170	1.230	336,000	397,780	1.1839	0.985	0.977	0.993	0.985	1.036	399,080	0.9967	-3.31%
2024-11-20	0	1.210	1.200	1.210	1.180	1.250	508,600	614,936	1.2091	1.019	1.010	1.019	0.993	1.052	604,084	1.0180	-3.20%
2024-11-19	0	1.250	1.250	1.260	1.200	1.500	1,081,400	1,372,766	1.2694	1.052	1.052	1.061	1.010	1.263	1,284,421	1.0688	4.17%
2024-11-18	0	1.200	1.180	1.220	1.200	1.250	511,200	633,286	1.2388	1.010	0.993	1.027	1.010	1.052	607,172	1.0430	-6.25%
2024-11-15	0	1.280	1.280	1.300	0.330	1.300	417,000	528,790	1.2681	1.078	1.078	1.095	0.278	1.095	495,287	1.0676	-4.48%
2024-11-14	0	1.340	1.300	1.380	1.300	1.410	450,600	611,394	1.3568	1.128	1.095	1.162	1.095	1.187	535,195	1.1424	-5.63%
2024-11-13	0	1.420	1.400	1.430	1.400	1.470	1,032,800	1,470,746	1.4240	1.196	1.179	1.204	1.179	1.238	1,226,697	1.1989	0.71%
2024-11-12	0	1.410	1.400	1.410	1.350	1.420	533,000	748,388	1.4041	1.187	1.179	1.187	1.137	1.196	633,065	1.1822	0.71%
2024-11-11	0	1.400	1.400	1.410	1.400	1.460	455,800	650,920	1.4281	1.179	1.179	1.187	1.179	1.229	541,372	1.2024	-5.41%
2024-11-08	0	1.480	1.440	1.480	1.430	1.490	598,600	874,598	1.4611	1.246	1.212	1.246	1.204	1.254	710,981	1.2301	-0.67%
2024-11-07	0	1.490	1.470	1.490	1.460	1.520	484,400	725,322	1.4974	1.254	1.238	1.254	1.229	1.280	575,341	1.2607	-0.67%
2024-11-06	0	1.500	1.480	1.500	1.500	1.540	817,000	1,237,880	1.5152	1.263	1.246	1.263	1.263	1.297	970,383	1.2757	-4.46%
2024-11-05	0	1.570	1.540	1.570	1.520	1.590	883,200	1,375,388	1.5573	1.322	1.297	1.322	1.280	1.339	1,049,011	1.3111	-3.68%
2024-11-04	0	1.630	1.600	1.640	1.600	1.660	93,600	150,972	1.6129	1.372	1.347	1.381	1.347	1.398	111,172	1.3580	-4.12%
2024-11-01	0	1.700	1.700	1.720	1.570	1.710	145,800	239,636	1.6436	1.431	1.431	1.448	1.322	1.440	173,172	1.3838	3.03%
2024-10-31	0	0.165	0.163	0.165	0.162	0.172	3,322,000	553,744	0.1667	1.389	1.372	1.389	1.364	1.448	394,567	1.4034	1.85%
2024-10-30	0	0.162	0.161	0.163	0.156	0.165	2,848,000	459,478	0.1613	1.364	1.356	1.372	1.313	1.389	338,268	1.3583	-1.22%
2024-10-29	0	0.164	0.164	0.166	0.160	0.170	4,338,000	712,560	0.1643	1.381	1.381	1.398	1.347	1.431	515,241	1.3830	-2.38%
2024-10-28	0	0.168	0.170	0.172	0.166	0.178	2,122,000	361,776	0.1705	1.414	1.431	1.448	1.398	1.499	252,038	1.4354	-2.89%
2024-10-25	0	0.173	0.170	0.173	0.160	0.174	6,384,000	1,088,832	0.1706	1.457	1.431	1.457	1.347	1.465	758,253	1.4360	7.45%
2024-10-24	0	0.161	0.161	0.164	0.160	0.165	1,372,000	224,490	0.1636	1.356	1.356	1.381	1.347	1.389	162,958	1.3776	-4.73%
2024-10-23	0	0.169	0.166	0.169	0.158	0.173	3,042,000	503,680	0.1656	1.423	1.398	1.423	1.330	1.457	361,310	1.3940	6.29%
2024-10-22	0	0.159	0.159	0.163	0.157	0.164	3,718,000	594,818	0.1600	1.339	1.339	1.372	1.322	1.381	441,602	1.3470	0.00%
2024-10-21	0	0.159	0.157	0.160	0.157	0.161	1,696,000	269,786	0.1591	1.339	1.322	1.347	1.322	1.356	201,441	1.3393	-0.63%
2024-10-18	0	0.160	0.160	0.164	0.158	0.164	1,642,000	264,316	0.1610	1.347	1.347	1.381	1.330	1.381	195,027	1.3553	1.27%
2024-10-17	0	0.158	0.156	0.158	0.155	0.162	362,000	57,318	0.1583	1.330	1.313	1.330	1.305	1.364	42,996	1.3331	1.28%
2024-10-16	0	0.156	0.156	0.159	0.154	0.159	1,640,000	254,521	0.1552	1.313	1.313	1.339	1.297	1.339	194,789	1.3066	-0.64%
2024-10-15	0	0.157	0.157	0.159	0.155	0.169	2,440,000	392,526	0.1609	1.322	1.322	1.339	1.305	1.423	289,808	1.3544	-7.10%
2024-10-14	0	0.169	0.169	0.171	0.169	0.175	3,552,000	611,924	0.1723	1.423	1.423	1.440	1.423	1.473	421,885	1.4505	-2.87%
2024-10-10	0	0.174	0.174	0.177	0.173	0.181	1,530,000	271,316	0.1773	1.465	1.465	1.490	1.457	1.524	181,724	1.4930	1.16%
2024-10-09	0	0.172	0.172	0.174	0.170	0.183	4,784,000	835,285	0.1746	1.448	1.448	1.465	1.431	1.541	568,215	1.4700	-8.02%
2024-10-08	0	0.187	0.185	0.187	0.183	0.190	4,946,000	924,978	0.1870	1.574	1.558	1.574	1.541	1.600	587,456	1.5745	-2.09%
2024-10-07	0	0.191	0.191	0.193	0.183	0.203	19,090,047	3,628,918	0.1901	1.608	1.608	1.625	1.541	1.709	2,267,400	1.6005	-1.04%
2024-10-04	0	0.193	0.190	0.193	0.184	0.194	7,680,000	1,466,648	0.1910	1.625	1.600	1.625	1.549	1.633	912,184	1.6078	0.52%
2024-10-03	0	0.192	0.190	0.192	0.170	0.199	19,166,000	3,593,108	0.1875	1.617	1.600	1.617	1.431	1.675	2,276,421	1.5784	9.71%
2024-10-02	0	0.175	0.174	0.175	0.166	0.176	16,979,953	2,902,213	0.1709	1.473	1.465	1.473	1.398	1.482	2,016,776	1.4390	5.42%
2024-09-30	0	0.166	0.163	0.166	0.157	0.169	12,403,000	2,034,408	0.1640	1.398	1.372	1.398	1.322	1.423	1,473,153	1.3810	1.84%
2024-09-27	0	0.163	0.162	0.163	0.158	0.169	7,482,000	1,222,246	0.1634	1.372	1.364	1.372	1.330	1.423	888,667	1.3754	3.16%
2024-09-26	0	0.158	0.158	0.160	0.144	0.164	41,816,000	6,445,424	0.1541	1.330	1.330	1.347	1.212	1.381	4,966,651	1.2977	-5.95%
2024-09-25	0	0.168	0.166	0.168	0.168	0.175	1,210,000	208,400	0.1722	1.414	1.398	1.414	1.414	1.473	143,716	1.4501	0.00%
2024-09-24	0	0.168	0.168	0.170	0.166	0.172	3,178,000	538,530	0.1695	1.414	1.414	1.431	1.398	1.448	377,464	1.4267	-1.75%
2024-09-23	0	0.171	0.170	0.171	0.171	0.177	3,016,000	523,622	0.1736	1.440	1.431	1.440	1.440	1.490	358,222	1.4617	1.79%
2024-09-20	0	0.168	0.166	0.168	0.165	0.169	1,232,000	205,204	0.1666	1.414	1.398	1.414	1.389	1.423	146,330	1.4023	3.07%
2024-09-19	0	0.163	0.163	0.168	0.163	0.169	2,062,000	343,828	0.1667	1.372	1.372	1.414	1.372	1.423	244,912	1.4039	-2.40%
2024-09-17	0	0.167	0.165	0.168	0.156	0.167	236,000	38,744	0.1642	1.406	1.389	1.414	1.313	1.406	28,031	1.3822	1.21%
2024-09-16	0	0.165	0.163	0.165	0.154	0.165	1,234,000	198,668	0.1610	1.389	1.372	1.389	1.297	1.389	146,567	1.3555	3.13%
2024-09-13	0	0.160	0.160	0.163	0.160	0.170	1,508,000	247,020	0.1638	1.347	1.347	1.372	1.347	1.431	179,111	1.3791	-3.61%
2024-09-12	0	0.166	0.161	0.166	0.155	0.166	632,000	101,788	0.1611	1.398	1.356	1.398	1.305	1.398	75,065	1.3560	3.75%
2024-09-11	0	0.160	0.160	0.162	0.155	0.162	240,000	38,378	0.1599	1.347	1.347	1.364	1.305	1.364	28,506	1.3463	0.00%
2024-09-10	0	0.160	0.160	0.168	0.151	0.163	1,812,000	285,404	0.1575	1.347	1.347	1.414	1.271	1.372	215,218	1.3261	5.26%
2024-09-09	0	0.152	0.152	0.166	0.152	0.167	2,126,000	351,394	0.1653	1.280	1.280	1.398	1.280	1.406	252,513	1.3916	-11.63%
2024-09-05	0	0.172	0.172	0.175	0.168	0.172	1,626,000	276,476	0.1700	1.448	1.448	1.473	1.414	1.448	193,126	1.4316	3.61%
2024-09-04	0	0.166	0.166	0.170	0.165	0.170	1,096,000	184,754	0.1686	1.398	1.398	1.431	1.389	1.431	130,176	1.4193	-4.05%
2024-09-03	0	0.173	0.173	0.176	0.172	0.179	514,000	90,682	0.1764	1.457	1.457	1.482	1.448	1.507	61,050	1.4854	-1.70%
2024-09-02	0	0.176	0.176	0.179	0.171	0.179	2,590,000	455,222	0.1758	1.482	1.482	1.507	1.440	1.507	307,625	1.4798	7.32%
2024-08-30	0	0.164	0.164	0.169	0.155	0.173	2,308,000	375,204	0.1626	1.381	1.381	1.423	1.305	1.457	274,130	1.3687	8.61%
2024-08-29	0	0.151	0.151	0.156	0.147	0.156	2,118,000	318,676	0.1505	1.271	1.271	1.313	1.238	1.313	251,563	1.2668	0.00%
2024-08-28	0	0.151	0.151	0.153	0.149	0.155	914,000	138,870	0.1519	1.271	1.271	1.288	1.254	1.305	108,559	1.2792	-2.58%
2024-08-27	0	0.155	0.155	0.156	0.153	0.159	1,718,000	268,574	0.1563	1.305	1.305	1.313	1.288	1.339	204,054	1.3162	-0.64%
2024-08-26	0	0.156	0.156	0.160	0.146	0.159	1,096,000	169,392	0.1546	1.313	1.313	1.347	1.229	1.339	130,176	1.3013	6.85%
2024-08-23	0	0.146	0.144	0.148	0.144	0.146	714,000	103,906	0.1455	1.229	1.212	1.246	1.212	1.229	84,805	1.2252	0.69%
2024-08-22	0	0.145	0.145	0.147	0.145	0.147	128,000	18,760	0.1466	1.221	1.221	1.238	1.221	1.238	15,203	1.2340	-0.68%
2024-08-21	0	0.146	0.146	0.148	0.145	0.149	1,332,000	195,624	0.1469	1.229	1.229	1.246	1.221	1.254	158,207	1.2365	-2.01%
2024-08-20	0	0.149	0.149	0.152	0.148	0.154	3,152,000	475,884	0.1510	1.254	1.254	1.280	1.246	1.297	374,375	1.2711	-1.97%
2024-08-19	0	0.152	0.150	0.153	0.150	0.153	936,000	141,218	0.1509	1.280	1.263	1.288	1.263	1.288	111,172	1.2703	-0.65%
2024-08-16	0	0.153	0.153	0.155	0.152	0.156	752,000	116,454	0.1549	1.288	1.288	1.305	1.280	1.313	89,318	1.3038	0.66%
2024-08-15	0	0.152	0.152	0.155	0.152	0.157	244,000	37,782	0.1548	1.280	1.280	1.305	1.280	1.322	28,981	1.3037	-1.94%
2024-08-14	0	0.155	0.155	0.158	0.155	0.158	538,000	83,828	0.1558	1.305	1.305	1.330	1.305	1.330	63,900	1.3119	0.00%
2024-08-13	0	0.155	0.154	0.157	0.154	0.155	356,000	55,160	0.1549	1.305	1.297	1.322	1.297	1.305	42,284	1.3045	0.65%
2024-08-12	0	0.154	0.152	0.156	0.153	0.159	1,652,000	254,268	0.1539	1.297	1.280	1.313	1.288	1.339	196,215	1.2959	-2.53%
2024-08-09	0	0.158	0.152	0.158	0.151	0.160	2,022,000	315,508	0.1560	1.330	1.280	1.330	1.271	1.347	240,161	1.3137	3.27%
2024-08-08	0	0.153	0.152	0.156	0.150	0.155	636,000	98,052	0.1542	1.288	1.280	1.313	1.263	1.305	75,540	1.2980	-3.77%
2024-08-07	0	0.159	0.157	0.162	0.151	0.160	1,388,000	216,318	0.1558	1.339	1.322	1.364	1.271	1.347	164,858	1.3121	5.30%
2024-08-06	0	0.151	0.152	0.153	0.148	0.153	688,000	103,590	0.1506	1.271	1.280	1.288	1.246	1.288	81,716	1.2677	1.34%
2024-08-05	0	0.149	0.149	0.154	0.147	0.159	3,320,000	505,488	0.1523	1.254	1.254	1.297	1.238	1.339	394,330	1.2819	-6.87%
2024-08-02	0	0.160	0.160	0.162	0.158	0.165	3,134,000	502,854	0.1605	1.347	1.347	1.364	1.330	1.389	372,238	1.3509	-2.44%
2024-08-01	0	0.164	0.164	0.167	0.164	0.166	290,000	47,728	0.1646	1.381	1.381	1.406	1.381	1.398	34,444	1.3857	0.61%
2024-07-31	0	0.163	0.163	0.167	0.163	0.168	460,000	76,392	0.1661	1.372	1.372	1.406	1.372	1.414	54,636	1.3982	-1.21%
2024-07-30	0	0.165	0.163	0.168	0.161	0.168	922,000	150,788	0.1635	1.389	1.372	1.414	1.356	1.414	109,510	1.3769	-1.79%
2024-07-29	0	0.168	0.168	0.170	0.168	0.170	446,000	75,568	0.1694	1.414	1.414	1.431	1.414	1.431	52,973	1.4265	-1.18%
2024-07-26	0	0.170	0.170	0.175	0.170	0.177	1,068,000	185,990	0.1741	1.431	1.431	1.473	1.431	1.490	126,851	1.4662	0.59%
2024-07-25	0	0.169	0.169	0.172	0.166	0.172	1,122,000	190,408	0.1697	1.423	1.423	1.448	1.398	1.448	133,264	1.4288	-1.17%
2024-07-24	0	0.171	0.171	0.172	0.161	0.172	3,636,000	617,886	0.1699	1.440	1.440	1.448	1.356	1.448	431,862	1.4307	2.40%
2024-07-23	0	0.167	0.167	0.168	0.162	0.168	2,972,000	493,810	0.1662	1.406	1.406	1.414	1.364	1.414	352,996	1.3989	-1.76%
2024-07-22	0	0.170	0.168	0.172	0.165	0.172	1,452,000	246,226	0.1696	1.431	1.414	1.448	1.389	1.448	172,460	1.4277	0.59%
2024-07-19	0	0.169	0.165	0.169	0.161	0.170	4,244,000	710,778	0.1675	1.423	1.389	1.423	1.356	1.431	504,077	1.4101	-0.59%
2024-07-18	0	0.170	0.169	0.172	0.164	0.172	3,878,000	657,722	0.1696	1.431	1.423	1.448	1.381	1.448	460,605	1.4280	0.00%
2024-07-17	0	0.170	0.170	0.172	0.170	0.178	8,682,000	1,499,432	0.1727	1.431	1.431	1.448	1.431	1.499	1,031,195	1.4541	-3.41%
2024-07-16	0	0.176	0.176	0.179	0.176	0.184	7,164,000	1,286,870	0.1796	1.482	1.482	1.507	1.482	1.549	850,897	1.5124	-1.68%
2024-07-15	0	0.179	0.173	0.179	0.179	0.201	79,044,000	15,037,106	0.1902	1.507	1.457	1.507	1.507	1.692	9,388,368	1.6017	-3.76%
2024-07-12	0	0.186	0.184	0.186	0.181	0.193	79,808,830	14,853,785	0.1861	1.566	1.549	1.566	1.524	1.625	9,479,210	1.5670	-3.63%
2024-07-11	0	0.193	0.189	0.193	0.189	0.204	63,720,400	12,427,857	0.1950	1.625	1.591	1.625	1.591	1.718	7,568,323	1.6421	-2.03%
2024-07-10	0	0.197	0.197	0.200	0.178	0.206	69,862,000	13,859,040	0.1984	1.659	1.659	1.684	1.499	1.734	8,297,785	1.6702	-3.90%
2024-07-09	0	0.205	0.205	0.208	0.198	0.227	65,560,000	14,199,310	0.2166	1.726	1.726	1.751	1.667	1.911	7,786,820	1.8235	-8.48%
2024-07-08	0	0.224	0.221	0.224	0.220	0.238	37,536,000	8,612,176	0.2294	1.886	1.861	1.886	1.852	2.004	4,458,299	1.9317	-5.08%
2024-07-05	0	0.236	0.232	0.236	0.229	0.239	62,040,000	14,584,630	0.2351	1.987	1.953	1.987	1.928	2.012	7,368,736	1.9793	0.43%
2024-07-04	0	0.235	0.228	0.235	0.223	0.235	60,658,770	14,019,167	0.2311	1.979	1.920	1.979	1.878	1.979	7,204,681	1.9458	3.98%
2024-07-03	0	0.226	0.223	0.226	0.215	0.229	37,514,000	8,334,682	0.2222	1.903	1.878	1.903	1.810	1.928	4,455,686	1.8706	-1.74%
2024-07-02	0	0.230	0.230	0.231	0.224	0.230	9,180,000	2,092,718	0.2280	1.936	1.936	1.945	1.886	1.936	1,090,345	1.9193	0.00%
2024-06-28	0	0.230	0.226	0.230	0.225	0.237	63,174,000	14,657,462	0.2320	1.936	1.903	1.936	1.894	1.995	7,503,425	1.9534	0.00%
2024-06-27	0	0.230	0.223	0.230	0.220	0.231	27,770,000	6,293,054	0.2266	1.936	1.878	1.936	1.852	1.945	3,298,352	1.9079	0.00%
2024-06-26	0	0.230	0.229	0.230	0.225	0.230	70,584,000	16,041,252	0.2273	1.936	1.928	1.936	1.894	1.936	8,383,540	1.9134	1.32%
2024-06-25	0	0.227	0.222	0.227	0.218	0.229	67,876,000	15,268,882	0.2250	1.911	1.869	1.911	1.835	1.928	8,061,900	1.8940	2.71%
2024-06-24	0	0.221	0.217	0.221	0.207	0.227	60,058,000	13,209,396	0.2199	1.861	1.827	1.861	1.743	1.911	7,133,326	1.8518	-0.90%
2024-06-21	0	0.223	0.216	0.223	0.213	0.223	41,249,000	9,079,584	0.2201	1.878	1.819	1.878	1.793	1.878	4,899,307	1.8532	0.00%
2024-06-20	0	0.223	0.221	0.224	0.219	0.226	10,450,000	2,327,282	0.2227	1.878	1.861	1.886	1.844	1.903	1,241,188	1.8750	-0.45%
2024-06-19	0	0.234	0.233	0.234	0.214	0.234	32,494,000	7,189,090	0.2212	1.886	1.878	1.886	1.725	1.886	4,031,737	1.7831	8.84%
2024-06-18	0	0.215	0.211	0.215	0.211	0.219	4,252,000	903,556	0.2125	1.733	1.701	1.733	1.701	1.765	527,573	1.7127	-0.46%
2024-06-17	0	0.216	0.213	0.215	0.204	0.219	20,274,000	4,342,324	0.2142	1.741	1.717	1.733	1.644	1.765	2,515,524	1.7262	3.85%
2024-06-14	0	0.208	0.201	0.205	0.200	0.208	14,544,000	2,987,122	0.2054	1.676	1.620	1.652	1.612	1.676	1,804,567	1.6553	1.46%
2024-06-13	0	0.205	0.204	0.205	0.199	0.206	5,868,000	1,195,498	0.2037	1.652	1.644	1.652	1.604	1.660	728,080	1.6420	3.02%
2024-06-12	0	0.199	0.199	0.200	0.192	0.200	10,574,000	2,082,964	0.1970	1.604	1.604	1.612	1.547	1.612	1,311,983	1.5876	0.00%
2024-06-11	0	0.199	0.199	0.200	0.199	0.208	9,254,000	1,882,448	0.2034	1.604	1.604	1.612	1.604	1.676	1,148,203	1.6395	-2.45%
2024-06-07	0	0.204	0.200	0.204	0.192	0.204	37,392,000	7,403,168	0.1980	1.644	1.612	1.644	1.547	1.644	4,639,463	1.5957	6.25%
2024-06-06	0	0.192	0.191	0.194	0.182	0.194	11,446,000	2,178,958	0.1904	1.547	1.539	1.564	1.467	1.564	1,420,178	1.5343	2.13%
2024-06-05	0	0.188	0.188	0.190	0.188	0.193	6,776,000	1,293,146	0.1908	1.515	1.515	1.531	1.515	1.555	840,741	1.5381	-2.08%
2024-06-04	0	0.192	0.190	0.193	0.187	0.194	19,864,000	3,776,086	0.1901	1.547	1.531	1.555	1.507	1.564	2,464,653	1.5321	3.23%
2024-06-03	0	0.186	0.186	0.188	0.182	0.189	14,068,000	2,616,670	0.1860	1.499	1.499	1.515	1.467	1.523	1,745,506	1.4991	0.54%
2024-05-31	0	0.185	0.185	0.186	0.184	0.188	6,014,000	1,117,424	0.1858	1.491	1.491	1.499	1.483	1.515	746,195	1.4975	-1.60%
2024-05-30	0	0.188	0.187	0.188	0.185	0.191	6,542,000	1,233,200	0.1885	1.515	1.507	1.515	1.491	1.539	811,708	1.5193	1.08%
2024-05-29	0	0.186	0.186	0.187	0.185	0.190	4,368,000	819,978	0.1877	1.499	1.499	1.507	1.491	1.531	541,966	1.5130	-1.06%
2024-05-28	0	0.188	0.185	0.189	0.178	0.189	20,156,000	3,718,048	0.1845	1.515	1.491	1.523	1.435	1.523	2,500,883	1.4867	6.82%
2024-05-27	0	0.176	0.175	0.177	0.169	0.178	12,020,000	2,085,104	0.1735	1.418	1.410	1.427	1.362	1.435	1,491,398	1.3981	3.53%
2024-05-24	0	0.170	0.170	0.172	0.169	0.174	8,044,000	1,378,626	0.1714	1.370	1.370	1.386	1.362	1.402	998,070	1.3813	-1.73%
2024-05-23	0	0.173	0.172	0.173	0.167	0.176	14,702,000	2,508,514	0.1706	1.394	1.386	1.394	1.346	1.418	1,824,171	1.3752	-1.14%
2024-05-22	0	0.175	0.175	0.176	0.172	0.177	4,574,000	801,964	0.1753	1.410	1.410	1.418	1.386	1.427	567,525	1.4131	1.16%
2024-05-21	0	0.173	0.168	0.173	0.168	0.180	15,030,000	2,628,988	0.1749	1.394	1.354	1.394	1.354	1.451	1,864,868	1.4097	-3.89%
2024-05-20	0	0.180	0.175	0.180	0.170	0.183	15,734,000	2,739,446	0.1741	1.451	1.410	1.451	1.370	1.475	1,952,217	1.4032	2.86%
2024-05-17	0	0.175	0.175	0.178	0.161	0.184	57,818,000	10,037,542	0.1736	1.410	1.410	1.435	1.298	1.483	7,173,847	1.3992	7.36%
2024-05-16	0	0.163	0.163	0.167	0.157	0.167	26,896,000	4,325,124	0.1608	1.314	1.314	1.346	1.265	1.346	3,337,158	1.2961	0.62%
2024-05-14	0	0.162	0.162	0.163	0.160	0.169	53,816,000	8,833,474	0.1641	1.306	1.306	1.314	1.290	1.362	6,677,293	1.3229	1.25%
2024-05-13	0	0.160	0.156	0.160	0.153	0.160	12,514,000	1,965,964	0.1571	1.290	1.257	1.290	1.233	1.290	1,552,692	1.2662	7.38%
2024-05-10	0	0.149	0.148	0.155	0.149	0.160	11,387,500	1,737,462	0.1526	1.201	1.193	1.249	1.201	1.290	1,412,919	1.2297	-0.67%
2024-05-09	0	0.150	0.150	0.152	0.147	0.153	3,934,000	590,352	0.1501	1.209	1.209	1.225	1.185	1.233	488,116	1.2094	0.00%
2024-05-08	0	0.150	0.150	0.153	0.150	0.162	15,874,000	2,455,288	0.1547	1.209	1.209	1.233	1.209	1.306	1,969,588	1.2466	-4.46%
2024-05-07	0	0.157	0.156	0.157	0.154	0.160	7,392,000	1,164,460	0.1575	1.265	1.257	1.265	1.241	1.290	917,172	1.2696	1.95%
2024-05-06	0	0.154	0.153	0.154	0.151	0.165	20,118,000	3,202,548	0.1592	1.241	1.233	1.241	1.217	1.330	2,496,168	1.2830	1.99%
2024-05-03	0	0.151	0.151	0.153	0.148	0.160	12,298,000	1,853,148	0.1507	1.217	1.217	1.233	1.193	1.290	1,525,891	1.2145	0.00%
2024-05-02	0	0.151	0.151	0.154	0.146	0.166	28,392,000	4,425,524	0.1559	1.217	1.217	1.241	1.177	1.338	3,522,776	1.2563	4.86%
2024-04-30	0	0.144	0.142	0.143	0.136	0.144	14,981,700	2,096,701	0.1400	1.161	1.144	1.153	1.096	1.161	1,858,875	1.1279	7.46%
2024-04-29	0	0.134	0.133	0.136	0.133	0.137	2,844,000	385,750	0.1356	1.080	1.072	1.096	1.072	1.104	352,873	1.0932	-1.47%
2024-04-26	0	0.136	0.135	0.136	0.132	0.138	9,654,000	1,305,486	0.1352	1.096	1.088	1.096	1.064	1.112	1,197,833	1.0899	3.03%
2024-04-25	0	0.132	0.130	0.132	0.130	0.134	1,254,000	165,556	0.1320	1.064	1.048	1.064	1.048	1.080	155,592	1.0640	0.76%
2024-04-24	0	0.131	0.131	0.133	0.130	0.134	882,000	115,860	0.1314	1.056	1.056	1.072	1.048	1.080	109,435	1.0587	0.00%
2024-04-23	0	0.131	0.131	0.133	0.131	0.135	3,418,000	456,738	0.1336	1.056	1.056	1.072	1.056	1.088	424,093	1.0770	-0.76%
2024-04-22	0	0.132	0.131	0.132	0.131	0.137	7,446,000	989,672	0.1329	1.064	1.056	1.064	1.056	1.104	923,873	1.0712	-0.75%
2024-04-19	0	0.133	0.133	0.135	0.128	0.136	10,438,000	1,382,488	0.1324	1.072	1.072	1.088	1.032	1.096	1,295,109	1.0675	-0.75%
2024-04-18	0	0.134	0.132	0.133	0.131	0.137	3,542,000	469,022	0.1324	1.080	1.064	1.072	1.056	1.104	439,478	1.0672	0.75%
2024-04-17	0	0.133	0.130	0.133	0.126	0.137	6,314,000	836,274	0.1324	1.072	1.048	1.072	1.016	1.104	783,418	1.0675	5.56%
2024-04-16	0	0.126	0.125	0.126	0.123	0.129	6,866,000	856,344	0.1247	1.016	1.007	1.016	0.991	1.040	851,908	1.0052	-0.79%
2024-04-15	0	0.127	0.127	0.129	0.123	0.136	2,032,000	258,586	0.1273	1.024	1.024	1.040	0.991	1.096	252,123	1.0256	0.00%
2024-04-12	0	0.127	0.125	0.127	0.124	0.130	4,564,000	572,452	0.1254	1.024	1.007	1.024	0.999	1.048	566,284	1.0109	-0.78%
2024-04-11	0	0.128	0.126	0.128	0.126	0.135	10,148,000	1,308,776	0.1290	1.032	1.016	1.032	1.016	1.088	1,259,127	1.0394	-4.48%
2024-04-10	0	0.134	0.134	0.137	0.133	0.146	5,798,000	790,336	0.1363	1.080	1.080	1.104	1.072	1.177	719,395	1.0986	-4.29%
2024-04-09	0	0.140	0.139	0.141	0.121	0.146	56,660,300	7,617,462	0.1344	1.128	1.120	1.136	0.975	1.177	7,030,203	1.0835	5.26%
2024-04-08	0	0.133	0.132	0.133	0.114	0.137	49,360,000	6,101,928	0.1236	1.072	1.064	1.072	0.919	1.104	6,124,409	0.9963	16.67%
2024-04-05	0	0.114	0.112	0.114	0.101	0.118	18,688,000	2,114,958	0.1132	0.919	0.903	0.919	0.814	0.951	2,318,739	0.9121	12.87%
2024-04-03	0	0.101	0.100	0.101	0.099	0.108	12,442,000	1,269,218	0.1020	0.814	0.806	0.814	0.798	0.870	1,543,758	0.8222	-6.48%
2024-04-02	0	0.108	0.105	0.109	0.098	0.114	16,970,000	1,811,986	0.1068	0.870	0.846	0.878	0.790	0.919	2,105,576	0.8606	12.50%
2024-03-28	0	0.096	0.096	0.100	0.090	0.107	10,556,000	989,190	0.0937	0.774	0.774	0.806	0.725	0.862	1,309,750	0.7553	5.49%
2024-03-27	0	0.091	0.090	0.091	0.089	0.097	8,564,000	782,828	0.0914	0.733	0.725	0.733	0.717	0.782	1,062,590	0.7367	-1.09%
2024-03-26	0	0.092	0.091	0.092	0.091	0.095	11,898,000	1,105,314	0.0929	0.741	0.733	0.741	0.733	0.766	1,476,260	0.7487	-4.17%
2024-03-25	0	0.096	0.096	0.097	0.091	0.098	3,382,000	322,098	0.0952	0.774	0.774	0.782	0.733	0.790	419,626	0.7676	3.23%
2024-03-22	0	0.093	0.092	0.094	0.090	0.095	1,734,000	162,202	0.0935	0.750	0.741	0.758	0.725	0.766	215,148	0.7539	0.00%
2024-03-21	0	0.093	0.092	0.093	0.091	0.095	3,810,000	358,986	0.0942	0.750	0.741	0.750	0.733	0.766	472,731	0.7594	0.00%
2024-03-20	0	0.093	0.093	0.094	0.091	0.101	14,994,000	1,416,848	0.0945	0.750	0.750	0.758	0.733	0.814	1,860,401	0.7616	-3.12%
2024-03-19	0	0.096	0.096	0.098	0.090	0.098	10,304,000	979,522	0.0951	0.774	0.774	0.790	0.725	0.790	1,278,483	0.7662	5.49%
2024-03-18	0	0.091	0.091	0.093	0.089	0.093	6,448,000	587,638	0.0911	0.733	0.733	0.750	0.717	0.750	800,044	0.7345	2.25%
2024-03-15	0	0.089	0.089	0.092	0.089	0.099	41,254,000	3,765,124	0.0913	0.717	0.717	0.741	0.717	0.798	5,118,646	0.7356	-9.18%
2024-03-14	0	0.098	0.097	0.099	0.094	0.100	15,918,000	1,524,128	0.0957	0.790	0.782	0.798	0.758	0.806	1,975,047	0.7717	2.08%
2024-03-13	0	0.096	0.096	0.099	0.094	0.109	36,918,000	3,613,120	0.0979	0.774	0.774	0.798	0.758	0.878	4,580,651	0.7888	-9.43%
2024-03-12	0	0.106	0.105	0.106	0.106	0.111	4,830,000	520,482	0.1078	0.854	0.846	0.854	0.854	0.895	599,289	0.8685	-0.93%
2024-03-11	0	0.107	0.104	0.107	0.100	0.108	6,794,000	713,260	0.1050	0.862	0.838	0.862	0.806	0.870	842,975	0.8461	3.88%
2024-03-08	0	0.103	0.101	0.103	0.093	0.107	18,828,000	1,871,934	0.0994	0.830	0.814	0.830	0.750	0.862	2,336,110	0.8013	10.75%
2024-03-07	0	0.093	0.093	0.096	0.093	0.102	33,290,000	3,193,116	0.0959	0.750	0.750	0.774	0.750	0.822	4,130,502	0.7731	-3.12%
2024-03-06	0	0.096	0.095	0.096	0.094	0.100	33,536,000	3,258,750	0.0972	0.774	0.766	0.774	0.758	0.806	4,161,025	0.7832	0.00%
2024-03-05	0	0.096	0.096	0.097	0.095	0.103	35,536,000	3,498,506	0.0984	0.774	0.774	0.782	0.766	0.830	4,409,177	0.7935	-1.03%
2024-03-04	0	0.097	0.096	0.097	0.097	0.130	125,214,000	13,008,268	0.1039	0.782	0.774	0.782	0.782	1.048	15,536,097	0.8373	-18.49%
2024-03-01	0	0.119	0.117	0.120	0.113	0.130	20,814,000	2,459,214	0.1182	0.959	0.943	0.967	0.911	1.048	2,582,525	0.9523	-8.46%
2024-02-29	0	0.130	0.127	0.134	0.127	0.137	6,750,000	885,758	0.1312	1.048	1.024	1.080	1.024	1.104	837,515	1.0576	-2.26%
2024-02-28	0	0.133	0.129	0.133	0.125	0.136	3,324,000	418,486	0.1259	1.072	1.040	1.072	1.007	1.096	412,430	1.0147	7.26%
2024-02-27	0	0.124	0.123	0.124	0.117	0.132	988,000	122,194	0.1237	0.999	0.991	0.999	0.943	1.064	122,587	0.9968	1.64%
2024-02-26	0	0.122	0.121	0.128	0.118	0.135	574,000	71,240	0.1241	0.983	0.975	1.032	0.951	1.088	71,220	1.0003	-2.40%
2024-02-23	0	0.125	0.124	0.125	0.120	0.139	17,168,000	2,161,744	0.1259	1.007	0.999	1.007	0.967	1.120	2,130,143	1.0148	-10.07%
2024-02-22	0	0.139	0.139	0.145	0.131	0.150	1,242,000	170,104	0.1370	1.120	1.120	1.169	1.056	1.209	154,103	1.1038	-2.11%
2024-02-21	0	0.142	0.137	0.143	0.132	0.150	4,256,000	618,034	0.1452	1.144	1.104	1.153	1.064	1.209	528,069	1.1704	0.71%
2024-02-20	0	0.141	0.139	0.141	0.115	0.144	23,492,000	3,098,970	0.1319	1.136	1.120	1.136	0.927	1.161	2,914,802	1.0632	24.78%
2024-02-19	0	0.113	0.113	0.115	0.111	0.115	600,000	67,242	0.1121	0.911	0.911	0.927	0.895	0.927	74,446	0.9032	1.80%
2024-02-16	0	0.111	0.111	0.114	0.110	0.114	1,458,000	162,306	0.1113	0.895	0.895	0.919	0.887	0.919	180,903	0.8972	0.91%
2024-02-15	0	0.110	0.110	0.115	0.110	0.113	134,000	15,040	0.1122	0.887	0.887	0.927	0.887	0.911	16,626	0.9046	-3.51%
2024-02-14	0	0.114	0.109	0.115	0.109	0.115	140,000	15,646	0.1118	0.919	0.878	0.927	0.878	0.927	17,371	0.9007	0.88%
2024-02-09	0	0.113	0.109	0.113	0.110	0.115	1,554,000	175,740	0.1131	0.911	0.878	0.911	0.887	0.927	192,815	0.9114	0.89%
2024-02-08	0	0.112	0.111	0.115	0.112	0.116	902,000	102,408	0.1135	0.903	0.895	0.927	0.903	0.935	111,917	0.9150	-0.88%
2024-02-07	0	0.113	0.113	0.114	0.112	0.114	1,850,000	208,502	0.1127	0.911	0.911	0.919	0.903	0.919	229,541	0.9083	0.00%
2024-02-06	0	0.113	0.113	0.114	0.112	0.114	1,096,000	122,878	0.1121	0.911	0.911	0.919	0.903	0.919	135,988	0.9036	2.73%
2024-02-05	0	0.110	0.111	0.114	0.110	0.116	3,616,000	406,734	0.1125	0.887	0.895	0.919	0.887	0.935	448,660	0.9066	-4.35%
2024-02-02	0	0.115	0.112	0.115	0.111	0.116	2,168,000	247,594	0.1142	0.927	0.903	0.927	0.895	0.935	268,998	0.9204	3.60%
2024-02-01	0	0.111	0.111	0.114	0.106	0.115	3,510,000	388,570	0.1107	0.895	0.895	0.919	0.854	0.927	435,508	0.8922	5.71%
2024-01-31	0	0.105	0.105	0.108	0.092	0.107	3,726,000	378,678	0.1016	0.846	0.846	0.870	0.741	0.862	462,308	0.8191	2.94%
2024-01-30	0	0.102	0.101	0.102	0.099	0.114	21,532,000	2,213,314	0.1028	0.822	0.814	0.822	0.798	0.919	2,671,612	0.8285	-10.53%
2024-01-29	0	0.114	0.110	0.114	0.110	0.114	778,000	87,254	0.1122	0.919	0.887	0.919	0.887	0.919	96,531	0.9039	3.64%
2024-01-26	0	0.110	0.107	0.110	0.107	0.118	17,626,000	1,942,082	0.1102	0.887	0.862	0.887	0.862	0.951	2,186,970	0.8880	-5.17%
2024-01-25	0	0.116	0.113	0.116	0.114	0.126	11,950,000	1,387,026	0.1161	0.935	0.911	0.935	0.919	1.016	1,482,712	0.9355	-4.92%
2024-01-24	0	0.122	0.120	0.122	0.115	0.128	14,914,000	1,784,216	0.1196	0.983	0.967	0.983	0.927	1.032	1,850,475	0.9642	0.00%
2024-01-23	0	0.122	0.119	0.123	0.119	0.125	8,248,000	1,022,708	0.1240	0.983	0.959	0.991	0.959	1.007	1,023,382	0.9993	4.27%
2024-01-22	0	0.117	0.117	0.120	0.117	0.122	3,732,000	441,426	0.1183	0.943	0.943	0.967	0.943	0.983	463,053	0.9533	-3.31%
2024-01-19	0	0.121	0.120	0.121	0.121	0.127	664,000	80,736	0.1216	0.975	0.967	0.975	0.975	1.024	82,387	0.9800	-0.82%
2024-01-18	0	0.122	0.121	0.122	0.119	0.127	156,000	18,828	0.1207	0.983	0.975	0.983	0.959	1.024	19,356	0.9727	0.00%
2024-01-17	0	0.122	0.118	0.122	0.119	0.125	3,540,000	426,546	0.1205	0.983	0.951	0.983	0.959	1.007	439,230	0.9711	0.00%
2024-01-16	0	0.122	0.120	0.121	0.118	0.128	3,602,000	441,418	0.1225	0.983	0.967	0.975	0.951	1.032	446,923	0.9877	0.83%
2024-01-15	0	0.121	0.120	0.121	0.120	0.140	31,280,000	4,019,360	0.1285	0.975	0.967	0.975	0.967	1.128	3,881,108	1.0356	-7.63%
2024-01-12	0	0.131	0.128	0.130	0.126	0.146	10,632,000	1,432,440	0.1347	1.056	1.032	1.048	1.016	1.177	1,319,180	1.0859	-9.66%
2024-01-11	0	0.145	0.142	0.145	0.141	0.148	3,012,000	428,558	0.1423	1.169	1.144	1.169	1.136	1.193	373,718	1.1467	2.84%
2024-01-10	0	0.141	0.141	0.146	0.141	0.142	312,000	44,090	0.1413	1.136	1.136	1.177	1.136	1.144	38,712	1.1389	-1.40%
2024-01-09	0	0.143	0.143	0.145	0.140	0.145	278,000	39,602	0.1425	1.153	1.153	1.169	1.128	1.169	34,493	1.1481	0.00%
2024-01-08	0	0.143	0.140	0.141	0.137	0.143	1,376,000	192,516	0.1399	1.153	1.128	1.136	1.104	1.153	170,729	1.1276	0.00%
2024-01-05	0	0.143	0.142	0.144	0.138	0.146	2,290,000	328,014	0.1432	1.153	1.144	1.161	1.112	1.177	284,135	1.1544	1.42%
2024-01-04	0	0.141	0.138	0.141	0.137	0.142	1,522,000	214,142	0.1407	1.136	1.112	1.136	1.104	1.144	188,844	1.1340	0.00%
2024-01-03	0	0.141	0.139	0.141	0.136	0.150	1,322,000	187,528	0.1419	1.136	1.120	1.136	1.096	1.209	164,029	1.1433	1.44%
2024-01-02	0	0.139	0.134	0.139	0.131	0.145	824,000	114,554	0.1390	1.120	1.080	1.120	1.056	1.169	102,239	1.1205	4.51%
2023-12-29	0	0.133	0.133	0.141	0.129	0.141	1,930,000	261,480	0.1355	1.072	1.072	1.136	1.040	1.136	239,467	1.0919	1.53%
2023-12-28	0	0.131	0.131	0.134	0.125	0.136	4,686,000	607,722	0.1297	1.056	1.056	1.080	1.007	1.096	581,422	1.0452	-2.24%
2023-12-27	0	0.134	0.130	0.134	0.128	0.158	21,494,000	2,976,516	0.1385	1.080	1.048	1.080	1.032	1.273	2,666,897	1.1161	6.35%
2023-12-22	0	0.126	0.126	0.128	0.119	0.139	9,282,000	1,193,156	0.1285	1.016	1.016	1.032	0.959	1.120	1,151,677	1.0360	5.88%
2023-12-21	0	0.119	0.119	0.122	0.115	0.122	750,000	89,510	0.1193	0.959	0.959	0.983	0.927	0.983	93,057	0.9619	3.48%
2023-12-20	0	0.115	0.114	0.115	0.114	0.128	2,806,000	329,638	0.1175	0.927	0.919	0.927	0.919	1.032	348,158	0.9468	-4.96%
2023-12-19	0	0.121	0.117	0.121	0.115	0.123	2,356,000	281,970	0.1197	0.975	0.943	0.975	0.927	0.991	292,324	0.9646	0.83%
2023-12-18	0	0.120	0.120	0.121	0.112	0.124	3,024,000	364,214	0.1204	0.967	0.967	0.975	0.903	0.999	375,207	0.9707	-0.83%
2023-12-15	0	0.121	0.119	0.121	0.119	0.131	7,896,000	958,514	0.1214	0.975	0.959	0.975	0.959	1.056	979,707	0.9784	2.54%
2023-12-14	0	0.118	0.118	0.120	0.116	0.123	1,866,000	222,534	0.1193	0.951	0.951	0.967	0.935	0.991	231,526	0.9612	-4.07%
2023-12-13	0	0.123	0.121	0.122	0.119	0.125	6,382,000	775,504	0.1215	0.991	0.975	0.983	0.959	1.007	791,855	0.9794	1.65%
2023-12-12	0	0.121	0.121	0.122	0.120	0.129	4,380,000	530,950	0.1212	0.975	0.975	0.983	0.967	1.040	543,454	0.9770	-1.63%
2023-12-11	0	0.123	0.119	0.122	0.119	0.135	19,818,000	2,514,018	0.1269	0.991	0.959	0.983	0.959	1.088	2,458,945	1.0224	-5.38%
2023-12-08	0	0.130	0.130	0.132	0.124	0.147	6,982,000	891,466	0.1277	1.048	1.048	1.064	0.999	1.185	866,301	1.0290	-1.52%
2023-12-07	0	0.132	0.132	0.138	0.127	0.154	10,814,000	1,417,948	0.1311	1.064	1.064	1.112	1.024	1.241	1,341,762	1.0568	-5.04%
2023-12-06	0	0.139	0.136	0.140	0.126	0.159	22,808,000	3,327,394	0.1459	1.120	1.096	1.128	1.016	1.281	2,829,933	1.1758	9.45%
2023-12-05	0	0.127	0.127	0.128	0.123	0.140	9,694,000	1,235,596	0.1275	1.024	1.024	1.032	0.991	1.128	1,202,796	1.0273	-8.63%
2023-12-04	0	0.139	0.139	0.145	0.134	0.164	12,140,000	1,747,456	0.1439	1.120	1.120	1.169	1.080	1.322	1,506,287	1.1601	-12.03%
2023-12-01	0	0.158	0.158	0.160	0.157	0.165	816,000	130,204	0.1596	1.273	1.273	1.290	1.265	1.330	101,246	1.2860	-1.25%
2023-11-30	0	0.160	0.159	0.162	0.160	0.165	6,394,000	1,031,616	0.1613	1.290	1.281	1.306	1.290	1.330	793,344	1.3003	-0.62%
2023-11-29	0	0.161	0.161	0.163	0.159	0.165	3,160,000	513,122	0.1624	1.298	1.298	1.314	1.281	1.330	392,081	1.3087	0.00%
2023-11-28	0	0.161	0.161	0.162	0.160	0.163	830,000	134,012	0.1615	1.298	1.298	1.306	1.290	1.314	102,983	1.3013	-1.23%
2023-11-27	0	0.163	0.161	0.163	0.160	0.172	226,000	37,006	0.1637	1.314	1.298	1.314	1.290	1.386	28,041	1.3197	0.62%
2023-11-24	0	0.162	0.162	0.168	0.162	0.168	344,000	57,066	0.1659	1.306	1.306	1.354	1.306	1.354	42,682	1.3370	-4.14%
2023-11-23	0	0.169	0.168	0.169	0.166	0.171	854,000	142,572	0.1669	1.362	1.354	1.362	1.338	1.378	105,961	1.3455	3.05%
2023-11-22	0	0.164	0.163	0.167	0.163	0.170	994,000	162,708	0.1637	1.322	1.314	1.346	1.314	1.370	123,332	1.3193	0.61%
2023-11-21	0	0.163	0.163	0.166	0.161	0.165	812,000	132,190	0.1628	1.314	1.314	1.338	1.298	1.330	100,750	1.3121	0.62%
2023-11-20	0	0.162	0.161	0.162	0.155	0.166	4,232,000	687,650	0.1625	1.306	1.298	1.306	1.249	1.338	525,091	1.3096	2.53%
2023-11-17	0	0.158	0.158	0.168	0.158	0.175	10,666,000	1,796,580	0.1684	1.273	1.273	1.354	1.273	1.410	1,323,398	1.3576	-1.86%
2023-11-16	0	0.161	0.161	0.164	0.160	0.165	774,000	124,732	0.1612	1.298	1.298	1.322	1.290	1.330	96,035	1.2988	0.63%
2023-11-15	0	0.160	0.159	0.162	0.154	0.160	1,506,000	237,100	0.1574	1.290	1.281	1.306	1.241	1.290	186,859	1.2689	3.90%
2023-11-14	0	0.154	0.154	0.161	0.154	0.159	4,336,000	676,812	0.1561	1.241	1.241	1.298	1.241	1.281	537,995	1.2580	0.00%
2023-11-13	0	0.154	0.154	0.160	0.154	0.161	1,154,000	179,572	0.1556	1.241	1.241	1.290	1.241	1.298	143,184	1.2541	-0.65%
2023-11-10	0	0.155	0.155	0.158	0.151	0.158	6,944,000	1,077,424	0.1552	1.249	1.249	1.273	1.217	1.273	861,586	1.2505	-3.73%
2023-11-09	0	0.161	0.156	0.161	0.156	0.162	3,640,000	576,996	0.1585	1.298	1.257	1.298	1.257	1.306	451,638	1.2776	0.63%
2023-11-08	0	0.160	0.160	0.162	0.158	0.181	7,984,000	1,313,326	0.1645	1.290	1.290	1.306	1.273	1.459	990,626	1.3258	-2.44%
2023-11-07	0	0.164	0.163	0.164	0.163	0.182	23,072,000	3,896,446	0.1689	1.322	1.314	1.322	1.314	1.467	2,862,690	1.3611	-9.89%
2023-11-06	0	0.182	0.182	0.187	0.178	0.190	25,606,000	4,635,958	0.1810	1.467	1.467	1.507	1.435	1.531	3,177,099	1.4592	-2.15%
2023-11-03	0	0.186	0.186	0.190	0.186	0.209	44,236,000	8,639,330	0.1953	1.499	1.499	1.531	1.499	1.684	5,488,642	1.5740	-5.10%
2023-11-02	0	0.196	0.198	0.204	0.188	0.199	16,592,000	3,180,846	0.1917	1.580	1.596	1.644	1.515	1.604	2,058,675	1.5451	0.51%
2023-11-01	0	0.195	0.188	0.195	0.184	0.209	10,370,000	2,016,448	0.1945	1.572	1.515	1.572	1.483	1.684	1,286,672	1.5672	-3.47%
2023-10-31	0	0.202	0.195	0.199	0.195	0.216	27,866,000	5,770,836	0.2071	1.628	1.572	1.604	1.572	1.741	3,457,512	1.6691	-3.81%
2023-10-30	0	0.210	0.206	0.210	0.204	0.240	31,946,000	7,077,254	0.2215	1.693	1.660	1.693	1.644	1.934	3,963,743	1.7855	-11.39%
2023-10-27	0	0.237	0.233	0.237	0.232	0.242	20,680,000	4,920,180	0.2379	1.910	1.878	1.910	1.870	1.950	2,565,899	1.9175	-1.66%
2023-10-26	0	0.241	0.234	0.241	0.223	0.241	4,412,000	1,028,114	0.2330	1.942	1.886	1.942	1.797	1.942	547,425	1.8781	0.42%
2023-10-25	0	0.240	0.236	0.240	0.235	0.244	7,250,000	1,740,954	0.2401	1.934	1.902	1.934	1.894	1.967	899,554	1.9354	-2.44%
2023-10-24	0	0.246	0.237	0.246	0.236	0.246	6,560,000	1,574,192	0.2400	1.983	1.910	1.983	1.902	1.983	813,941	1.9340	-0.40%
2023-10-20	0	0.247	0.244	0.247	0.242	0.248	10,128,000	2,500,974	0.2469	1.991	1.967	1.991	1.950	1.999	1,256,645	1.9902	0.41%
2023-10-19	0	0.246	0.245	0.246	0.236	0.246	4,952,000	1,205,646	0.2435	1.983	1.975	1.983	1.902	1.983	614,426	1.9622	0.00%
2023-10-18	0	0.246	0.243	0.246	0.241	0.248	8,282,000	2,027,908	0.2449	1.983	1.958	1.983	1.942	1.999	1,027,600	1.9734	-0.40%
2023-10-17	0	0.247	0.242	0.247	0.232	0.247	9,550,000	2,292,238	0.2400	1.991	1.950	1.991	1.870	1.991	1,184,929	1.9345	8.33%
2023-10-16	0	0.228	0.228	0.235	0.227	0.236	8,040,000	1,854,232	0.2306	1.838	1.838	1.894	1.830	1.902	997,574	1.8587	-1.30%
2023-10-13	0	0.231	0.229	0.231	0.223	0.236	6,428,000	1,499,308	0.2332	1.862	1.846	1.862	1.797	1.902	797,563	1.8799	2.21%
2023-10-12	0	0.226	0.226	0.227	0.226	0.235	11,958,000	2,757,492	0.2306	1.821	1.821	1.830	1.821	1.894	1,483,705	1.8585	-3.00%
2023-10-11	0	0.233	0.233	0.234	0.227	0.233	10,914,800	2,518,128	0.2307	1.878	1.878	1.886	1.830	1.878	1,354,269	1.8594	0.43%
2023-10-10	0	0.232	0.229	0.232	0.226	0.233	10,915,975	2,515,220	0.2304	1.870	1.846	1.870	1.821	1.878	1,354,414	1.8571	1.31%
2023-10-09	0	0.229	0.228	0.229	0.215	0.229	4,180,000	941,632	0.2253	1.846	1.838	1.846	1.733	1.846	518,639	1.8156	4.57%
2023-10-06	0	0.219	0.219	0.220	0.212	0.221	10,970,000	2,404,140	0.2192	1.765	1.765	1.773	1.709	1.781	1,361,118	1.7663	0.92%
2023-10-05	0	0.217	0.211	0.214	0.207	0.219	8,002,000	1,719,692	0.2149	1.749	1.701	1.725	1.668	1.765	992,859	1.7321	2.36%
2023-10-04	0	0.212	0.206	0.212	0.206	0.219	3,476,000	734,336	0.2113	1.709	1.660	1.709	1.660	1.765	431,289	1.7027	-0.47%
2023-10-03	0	0.213	0.209	0.213	0.205	0.216	5,030,000	1,050,656	0.2089	1.717	1.684	1.717	1.652	1.741	624,104	1.6835	-1.39%
2023-09-29	0	0.216	0.215	0.216	0.202	0.218	6,832,000	1,473,818	0.2157	1.741	1.733	1.741	1.628	1.757	847,690	1.7386	3.35%
2023-09-28	0	0.209	0.211	0.212	0.200	0.218	12,927,207	2,723,469	0.2107	1.684	1.701	1.709	1.612	1.757	1,603,961	1.6980	0.00%
2023-09-27	0	0.209	0.209	0.210	0.200	0.209	2,745,477	560,656	0.2042	1.684	1.684	1.693	1.612	1.684	340,649	1.6458	-1.42%
2023-09-26	0	0.212	0.211	0.212	0.199	0.212	2,280,000	462,980	0.2031	1.709	1.701	1.709	1.604	1.709	282,894	1.6366	-0.47%
2023-09-25	0	0.213	0.213	0.215	0.195	0.213	9,768,000	2,019,482	0.2067	1.717	1.717	1.733	1.572	1.717	1,211,978	1.6663	4.93%
2023-09-22	0	0.203	0.203	0.205	0.192	0.206	1,710,000	342,776	0.2005	1.636	1.636	1.652	1.547	1.660	212,171	1.6156	0.00%
2023-09-21	0	0.203	0.197	0.201	0.197	0.204	1,024,000	204,064	0.1993	1.636	1.588	1.620	1.588	1.644	127,054	1.6061	1.50%
2023-09-20	0	0.200	0.200	0.205	0.195	0.206	1,032,000	207,310	0.2009	1.612	1.612	1.652	1.572	1.660	128,047	1.6190	-2.44%
2023-09-19	0	0.205	0.197	0.205	0.195	0.212	4,361,748	879,675	0.2017	1.652	1.588	1.652	1.572	1.709	541,190	1.6254	-1.44%
2023-09-18	0	0.208	0.207	0.208	0.188	0.220	10,519,240	2,101,666	0.1998	1.676	1.668	1.676	1.515	1.773	1,305,189	1.6102	11.23%
2023-09-15	0	0.187	0.187	0.188	0.187	0.192	3,494,000	662,760	0.1897	1.507	1.507	1.515	1.507	1.547	433,523	1.5288	0.00%
2023-09-14	0	0.187	0.187	0.198	0.187	0.190	2,218,000	419,374	0.1891	1.507	1.507	1.596	1.507	1.531	275,201	1.5239	-1.58%
2023-09-13	0	0.190	0.185	0.190	0.184	0.190	2,466,000	458,916	0.1861	1.531	1.491	1.531	1.483	1.531	305,972	1.4999	1.60%
2023-09-12	0	0.187	0.187	0.190	0.184	0.192	1,432,000	270,896	0.1892	1.507	1.507	1.531	1.483	1.547	177,677	1.5247	-1.58%
2023-09-11	0	0.190	0.189	0.190	0.188	0.193	2,998,000	574,062	0.1915	1.531	1.523	1.531	1.515	1.555	371,981	1.5433	-1.04%
2023-09-07	0	0.192	0.190	0.192	0.190	0.194	3,944,000	757,640	0.1921	1.547	1.531	1.547	1.531	1.564	489,357	1.5482	0.00%
2023-09-06	0	0.192	0.192	0.194	0.191	0.194	760,000	146,696	0.1930	1.547	1.547	1.564	1.539	1.564	94,298	1.5557	0.00%
2023-09-05	0	0.192	0.192	0.193	0.190	0.200	2,144,000	418,142	0.1950	1.547	1.547	1.555	1.531	1.612	266,020	1.5718	-1.54%
2023-09-04	0	0.195	0.195	0.200	0.195	0.202	1,912,000	380,332	0.1989	1.572	1.572	1.612	1.572	1.628	237,234	1.6032	-2.01%
2023-08-31	0	0.199	0.199	0.210	0.195	0.203	1,580,000	317,020	0.2006	1.604	1.604	1.693	1.572	1.636	196,041	1.6171	0.00%
2023-08-30	0	0.199	0.199	0.201	0.194	0.200	724,000	143,000	0.1975	1.604	1.604	1.620	1.564	1.612	89,831	1.5919	1.02%
2023-08-29	0	0.197	0.197	0.200	0.195	0.201	1,026,000	204,958	0.1998	1.588	1.588	1.612	1.572	1.620	127,302	1.6100	2.07%
2023-08-28	0	0.193	0.193	0.200	0.193	0.201	5,592,000	1,116,076	0.1996	1.555	1.555	1.612	1.555	1.620	693,835	1.6086	-3.02%
2023-08-25	0	0.199	0.198	0.199	0.198	0.208	40,000	7,974	0.1994	1.604	1.596	1.604	1.596	1.676	4,963	1.6067	1.02%
2023-08-24	0	0.197	0.197	0.199	0.196	0.199	1,178,000	231,994	0.1969	1.588	1.588	1.604	1.580	1.604	146,162	1.5872	0.51%
2023-08-23	0	0.196	0.195	0.196	0.193	0.196	468,000	91,300	0.1951	1.580	1.572	1.580	1.555	1.580	58,068	1.5723	0.00%
2023-08-22	0	0.196	0.196	0.197	0.195	0.202	930,000	181,898	0.1956	1.580	1.580	1.588	1.572	1.628	115,391	1.5764	0.51%
2023-08-21	0	0.195	0.195	0.196	0.194	0.201	2,130,000	420,058	0.1972	1.572	1.572	1.580	1.564	1.620	264,283	1.5894	-2.01%
2023-08-18	0	0.199	0.198	0.199	0.198	0.203	1,684,000	335,702	0.1993	1.604	1.596	1.604	1.596	1.636	208,945	1.6067	0.51%
2023-08-17	0	0.198	0.194	0.198	0.194	0.202	422,000	82,532	0.1956	1.596	1.564	1.596	1.564	1.628	52,360	1.5762	0.51%
2023-08-16	0	0.197	0.194	0.195	0.194	0.201	426,000	83,492	0.1960	1.588	1.564	1.572	1.564	1.620	52,857	1.5796	-2.48%
2023-08-15	0	0.202	0.195	0.199	0.193	0.202	1,478,000	288,742	0.1954	1.628	1.572	1.604	1.555	1.628	183,385	1.5745	-0.49%
2023-08-14	0	0.203	0.200	0.203	0.199	0.205	2,460,000	494,256	0.2009	1.636	1.612	1.636	1.604	1.652	305,228	1.6193	1.50%
2023-08-11	0	0.200	0.200	0.205	0.199	0.209	1,220,000	247,034	0.2025	1.612	1.612	1.652	1.604	1.684	151,373	1.6320	0.00%
2023-08-10	0	0.200	0.199	0.208	0.199	0.208	1,270,000	254,778	0.2006	1.612	1.604	1.676	1.604	1.676	157,577	1.6168	-0.50%
2023-08-09	0	0.201	0.201	0.207	0.200	0.210	748,000	152,468	0.2038	1.620	1.620	1.668	1.612	1.693	92,809	1.6428	-0.50%
2023-08-08	0	0.202	0.202	0.208	0.202	0.211	338,000	69,732	0.2063	1.628	1.628	1.676	1.628	1.701	41,938	1.6627	0.50%
2023-08-07	0	0.201	0.199	0.201	0.199	0.206	1,688,000	342,250	0.2028	1.620	1.604	1.620	1.604	1.660	209,441	1.6341	-1.95%
2023-08-04	0	0.205	0.205	0.209	0.205	0.209	2,606,135	539,645	0.2071	1.652	1.652	1.684	1.652	1.684	323,360	1.6689	-0.97%
2023-08-03	0	0.207	0.207	0.209	0.207	0.215	1,464,000	307,796	0.2102	1.668	1.668	1.684	1.668	1.733	181,648	1.6945	0.00%
2023-08-02	0	0.207	0.207	0.210	0.206	0.214	1,718,000	360,718	0.2100	1.668	1.668	1.693	1.660	1.725	213,163	1.6922	-0.48%
2023-08-01	0	0.208	0.206	0.210	0.206	0.210	150,000	31,408	0.2094	1.676	1.660	1.693	1.660	1.693	18,611	1.6876	0.48%
2023-07-31	0	0.207	0.207	0.209	0.206	0.210	1,510,000	313,248	0.2074	1.668	1.668	1.684	1.660	1.693	187,355	1.6719	0.98%
2023-07-28	0	0.205	0.204	0.208	0.202	0.210	2,466,000	505,010	0.2048	1.652	1.644	1.676	1.628	1.693	305,972	1.6505	-1.91%
2023-07-27	0	0.209	0.208	0.210	0.207	0.217	2,530,000	536,262	0.2120	1.684	1.676	1.693	1.668	1.749	313,913	1.7083	-3.24%
2023-07-26	0	0.216	0.214	0.216	0.210	0.219	630,000	134,896	0.2141	1.741	1.725	1.741	1.693	1.765	78,168	1.7257	0.47%
2023-07-25	0	0.215	0.215	0.219	0.215	0.220	2,832,000	616,760	0.2178	1.733	1.733	1.765	1.733	1.773	351,384	1.7552	-0.46%
2023-07-24	0	0.216	0.216	0.217	0.212	0.221	5,526,000	1,205,432	0.2181	1.741	1.741	1.749	1.709	1.781	685,646	1.7581	0.00%
2023-07-21	0	0.216	0.215	0.221	0.213	0.221	1,268,000	275,062	0.2169	1.741	1.733	1.781	1.717	1.781	157,329	1.7483	-0.46%
2023-07-20	0	0.217	0.212	0.217	0.212	0.220	2,042,000	439,180	0.2151	1.749	1.709	1.749	1.709	1.773	253,364	1.7334	1.40%
2023-07-19	0	0.214	0.208	0.214	0.206	0.219	1,916,890	410,802	0.2143	1.725	1.676	1.725	1.660	1.765	237,841	1.7272	1.90%
2023-07-18	0	0.210	0.210	0.216	0.207	0.217	1,300,000	273,486	0.2104	1.693	1.693	1.741	1.668	1.749	161,299	1.6955	1.45%
2023-07-14	0	0.207	0.207	0.210	0.207	0.222	8,142,000	1,748,098	0.2147	1.668	1.668	1.693	1.668	1.789	1,010,230	1.7304	-0.48%
2023-07-13	0	0.208	0.208	0.210	0.208	0.220	3,652,000	789,526	0.2162	1.676	1.676	1.693	1.676	1.773	453,127	1.7424	-2.80%
2023-07-12	0	0.214	0.214	0.218	0.210	0.220	10,174,000	2,200,068	0.2162	1.725	1.725	1.757	1.693	1.773	1,262,353	1.7428	1.90%
2023-07-11	0	0.210	0.208	0.210	0.200	0.219	2,912,000	598,452	0.2055	1.693	1.676	1.693	1.612	1.765	361,310	1.6563	-0.47%
2023-07-10	0	0.211	0.210	0.211	0.202	0.225	9,682,000	2,098,970	0.2168	1.701	1.693	1.701	1.628	1.813	1,201,307	1.7472	4.98%
2023-07-07	0	0.201	0.201	0.204	0.197	0.207	1,806,000	367,124	0.2033	1.620	1.620	1.644	1.588	1.668	224,082	1.6383	-1.47%
2023-07-06	0	0.204	0.200	0.204	0.200	0.205	946,000	191,158	0.2021	1.644	1.612	1.644	1.612	1.652	117,376	1.6286	2.00%
2023-07-05	0	0.200	0.200	0.205	0.195	0.206	1,836,000	368,366	0.2006	1.612	1.612	1.652	1.572	1.660	227,804	1.6170	1.01%
2023-07-04	0	0.198	0.198	0.200	0.194	0.202	3,254,000	649,512	0.1996	1.596	1.596	1.612	1.564	1.628	403,744	1.6087	-0.50%
2023-07-03	0	0.199	0.194	0.199	0.194	0.200	2,310,000	450,826	0.1952	1.604	1.564	1.604	1.564	1.612	286,616	1.5729	1.02%
2023-06-30	0	0.197	0.194	0.197	0.192	0.197	2,620,000	509,624	0.1945	1.588	1.564	1.588	1.547	1.588	325,080	1.5677	1.55%
2023-06-29	0	0.194	0.191	0.194	0.187	0.194	1,806,000	343,868	0.1904	1.564	1.539	1.564	1.507	1.564	224,082	1.5346	3.19%
2023-06-28	0	0.198	0.193	0.198	0.191	0.202	1,346,000	263,960	0.1961	1.515	1.477	1.515	1.462	1.546	175,890	1.5007	0.00%
2023-06-27	0	0.198	0.192	0.198	0.188	0.198	2,234,000	423,296	0.1895	1.515	1.469	1.515	1.439	1.515	291,931	1.4500	2.59%
2023-06-26	0	0.193	0.188	0.193	0.185	0.197	2,306,000	435,476	0.1888	1.477	1.439	1.477	1.416	1.508	301,339	1.4451	3.76%
2023-06-23	0	0.186	0.183	0.192	0.186	0.198	1,658,000	317,250	0.1913	1.423	1.400	1.469	1.423	1.515	216,661	1.4643	-6.06%
2023-06-21	0	0.198	0.195	0.198	0.192	0.200	142,000	27,840	0.1961	1.515	1.492	1.515	1.469	1.531	18,556	1.5003	2.59%
2023-06-20	0	0.193	0.193	0.196	0.190	0.197	1,904,000	365,346	0.1919	1.477	1.477	1.500	1.454	1.508	248,807	1.4684	-0.52%
2023-06-19	0	0.194	0.194	0.195	0.194	0.199	1,126,000	222,106	0.1973	1.485	1.485	1.492	1.485	1.523	147,141	1.5095	-2.51%
2023-06-16	0	0.199	0.199	0.202	0.197	0.206	1,670,000	336,502	0.2015	1.523	1.523	1.546	1.508	1.576	218,229	1.5420	-0.50%
2023-06-15	0	0.200	0.196	0.200	0.194	0.202	1,932,000	385,504	0.1995	1.531	1.500	1.531	1.485	1.546	252,466	1.5270	1.01%
2023-06-14	0	0.198	0.194	0.200	0.194	0.204	516,000	102,024	0.1977	1.515	1.485	1.531	1.485	1.561	67,429	1.5131	-0.50%
2023-06-13	0	0.199	0.194	0.199	0.194	0.202	884,000	176,804	0.2000	1.523	1.485	1.523	1.485	1.546	115,518	1.5305	1.53%
2023-06-12	0	0.196	0.196	0.198	0.196	0.200	1,160,000	229,104	0.1975	1.500	1.500	1.515	1.500	1.531	151,584	1.5114	-2.00%
2023-06-09	0	0.200	0.197	0.200	0.197	0.203	1,016,000	200,826	0.1977	1.531	1.508	1.531	1.508	1.553	132,767	1.5126	0.50%
2023-06-08	0	0.199	0.196	0.200	0.195	0.202	214,000	42,450	0.1984	1.523	1.500	1.531	1.492	1.546	27,965	1.5180	0.51%
2023-06-07	0	0.198	0.198	0.204	0.194	0.206	2,222,000	448,250	0.2017	1.515	1.515	1.561	1.485	1.576	290,362	1.5438	0.00%
2023-06-06	0	0.198	0.195	0.198	0.192	0.207	394,000	78,022	0.1980	1.515	1.492	1.515	1.469	1.584	51,486	1.5154	3.66%
2023-06-05	0	0.191	0.190	0.195	0.190	0.194	1,484,000	283,506	0.1910	1.462	1.454	1.492	1.454	1.485	193,923	1.4619	-1.55%
2023-06-02	0	0.194	0.194	0.196	0.193	0.199	182,000	35,604	0.1956	1.485	1.485	1.500	1.477	1.523	23,783	1.4970	1.57%
2023-06-01	0	0.191	0.191	0.200	0.191	0.204	1,213,000	236,444	0.1949	1.462	1.462	1.531	1.462	1.561	158,510	1.4917	-3.05%
2023-05-31	0	0.197	0.188	0.197	0.188	0.208	2,750,000	537,914	0.1956	1.508	1.439	1.508	1.439	1.592	359,359	1.4969	-1.01%
2023-05-30	0	0.199	0.195	0.200	0.191	0.204	716,000	141,898	0.1982	1.523	1.492	1.531	1.462	1.561	93,564	1.5166	3.65%
2023-05-29	0	0.192	0.191	0.192	0.190	0.208	6,002,000	1,188,462	0.1980	1.469	1.462	1.469	1.454	1.592	784,318	1.5153	-3.03%
2023-05-25	0	0.198	0.188	0.198	0.186	0.199	4,066,000	775,414	0.1907	1.515	1.439	1.515	1.423	1.523	531,329	1.4594	0.00%
2023-05-24	0	0.198	0.190	0.198	0.190	0.198	1,126,000	219,446	0.1949	1.515	1.454	1.515	1.454	1.515	147,141	1.4914	0.00%
2023-05-23	0	0.198	0.192	0.198	0.191	0.198	512,000	100,824	0.1969	1.515	1.469	1.515	1.462	1.515	66,906	1.5069	2.06%
2023-05-22	0	0.194	0.189	0.194	0.190	0.200	272,000	53,384	0.1963	1.485	1.446	1.485	1.454	1.531	35,544	1.5019	0.00%
2023-05-19	0	0.194	0.190	0.194	0.189	0.194	1,095,906	211,117	0.1926	1.485	1.454	1.485	1.446	1.485	143,209	1.4742	0.52%
2023-05-18	0	0.193	0.187	0.193	0.187	0.194	466,000	89,266	0.1916	1.477	1.431	1.477	1.431	1.485	60,895	1.4659	3.76%
2023-05-17	0	0.186	0.186	0.191	0.186	0.191	1,340,000	251,850	0.1879	1.423	1.423	1.462	1.423	1.462	175,106	1.4383	-1.06%
2023-05-16	0	0.188	0.188	0.190	0.186	0.189	1,780,000	336,234	0.1889	1.439	1.439	1.454	1.423	1.446	232,604	1.4455	-0.53%
2023-05-15	0	0.189	0.189	0.194	0.187	0.190	1,344,000	254,020	0.1890	1.446	1.446	1.485	1.431	1.454	175,629	1.4463	-1.05%
2023-05-12	0	0.191	0.191	0.192	0.191	0.192	1,048,000	201,050	0.1918	1.462	1.462	1.469	1.462	1.469	136,949	1.4681	-1.55%
2023-05-11	0	0.194	0.191	0.194	0.190	0.198	2,656,000	515,462	0.1941	1.485	1.462	1.485	1.454	1.515	347,076	1.4852	0.00%
2023-05-10	0	0.194	0.191	0.194	0.190	0.196	1,988,000	385,112	0.1937	1.485	1.462	1.485	1.454	1.500	259,784	1.4824	1.57%
2023-05-09	0	0.191	0.190	0.193	0.188	0.192	300,000	56,948	0.1898	1.462	1.454	1.477	1.439	1.469	39,203	1.4526	2.14%
2023-05-08	0	0.187	0.187	0.193	0.186	0.195	2,608,000	498,592	0.1912	1.431	1.431	1.477	1.423	1.492	340,803	1.4630	-1.06%
2023-05-05	0	0.189	0.188	0.192	0.186	0.189	658,000	123,530	0.1877	1.446	1.439	1.469	1.423	1.446	85,985	1.4366	1.07%
2023-05-04	0	0.187	0.187	0.190	0.186	0.189	2,103,890	395,451	0.1880	1.431	1.431	1.454	1.423	1.446	274,928	1.4384	0.54%
2023-05-03	0	0.186	0.186	0.194	0.186	0.190	1,998,000	379,048	0.1897	1.423	1.423	1.485	1.423	1.454	261,091	1.4518	-1.59%
2023-05-02	0	0.189	0.188	0.189	0.188	0.202	6,448,000	1,225,812	0.1901	1.446	1.439	1.446	1.439	1.546	842,600	1.4548	-3.08%
2023-04-28	0	0.195	0.192	0.196	0.190	0.196	192,000	37,200	0.1938	1.492	1.469	1.500	1.454	1.500	25,090	1.4827	0.52%
2023-04-27	0	0.194	0.189	0.195	0.189	0.195	1,438,000	276,796	0.1925	1.485	1.446	1.492	1.446	1.492	187,912	1.4730	2.11%
2023-04-26	0	0.190	0.190	0.193	0.190	0.196	2,962,000	575,566	0.1943	1.454	1.454	1.477	1.454	1.500	387,063	1.4870	0.53%
2023-04-25	0	0.189	0.189	0.198	0.187	0.198	3,834,000	740,142	0.1930	1.446	1.446	1.515	1.431	1.515	501,012	1.4773	-3.57%
2023-04-24	0	0.196	0.193	0.196	0.192	0.196	1,592,000	306,438	0.1925	1.500	1.477	1.500	1.469	1.500	208,036	1.4730	2.08%
2023-04-21	0	0.192	0.189	0.192	0.189	0.193	642,000	121,458	0.1892	1.469	1.446	1.469	1.446	1.477	83,894	1.4478	1.59%
2023-04-20	0	0.189	0.187	0.189	0.186	0.189	930,000	173,666	0.1867	1.446	1.431	1.446	1.423	1.446	121,529	1.4290	-1.05%
2023-04-19	0	0.191	0.185	0.191	0.182	0.192	636,000	118,624	0.1865	1.462	1.416	1.462	1.393	1.469	83,110	1.4273	1.06%
2023-04-18	0	0.189	0.185	0.189	0.180	0.191	1,446,000	267,750	0.1852	1.446	1.416	1.446	1.377	1.462	188,958	1.4170	0.00%
2023-04-17	0	0.189	0.183	0.189	0.181	0.190	1,554,000	284,966	0.1834	1.446	1.400	1.446	1.385	1.454	203,071	1.4033	-0.53%
2023-04-14	0	0.190	0.184	0.190	0.184	0.192	1,988,000	370,674	0.1865	1.454	1.408	1.454	1.408	1.469	259,784	1.4269	1.06%
2023-04-13	0	0.188	0.187	0.188	0.185	0.194	2,376,000	453,236	0.1908	1.439	1.431	1.439	1.416	1.485	310,487	1.4598	0.53%
2023-04-12	0	0.187	0.183	0.187	0.183	0.187	936,000	172,912	0.1847	1.431	1.400	1.431	1.400	1.431	122,313	1.4137	2.19%
2023-04-11	0	0.183	0.182	0.183	0.183	0.186	1,404,000	258,044	0.1838	1.400	1.393	1.400	1.400	1.423	183,469	1.4065	-0.54%
2023-04-06	0	0.184	0.183	0.184	0.183	0.184	764,000	140,332	0.1837	1.408	1.400	1.408	1.400	1.408	99,837	1.4056	0.00%
2023-04-04	0	0.184	0.184	0.188	0.184	0.192	1,010,000	187,336	0.1855	1.408	1.408	1.439	1.408	1.469	131,983	1.4194	-3.16%
2023-04-03	0	0.190	0.187	0.190	0.182	0.190	2,658,000	492,620	0.1853	1.454	1.431	1.454	1.393	1.454	347,337	1.4183	0.00%
2023-03-31	0	0.190	0.187	0.190	0.185	0.192	2,842,000	532,472	0.1874	1.454	1.431	1.454	1.416	1.469	371,382	1.4338	1.06%
2023-03-30	0	0.188	0.185	0.189	0.184	0.189	1,196,000	221,578	0.1853	1.439	1.416	1.446	1.408	1.446	156,289	1.4177	-1.05%
2023-03-29	0	0.190	0.185	0.190	0.178	0.194	3,142,000	578,290	0.1841	1.454	1.416	1.454	1.362	1.485	410,584	1.4085	1.60%
2023-03-28	0	0.187	0.184	0.188	0.180	0.188	1,654,000	303,626	0.1836	1.431	1.408	1.439	1.377	1.439	216,138	1.4048	0.00%
2023-03-27	0	0.187	0.183	0.187	0.183	0.193	5,700,000	1,083,076	0.1900	1.431	1.400	1.431	1.400	1.477	744,854	1.4541	1.08%
2023-03-24	0	0.185	0.185	0.189	0.184	0.194	2,430,000	453,970	0.1868	1.416	1.416	1.446	1.408	1.485	317,543	1.4296	-1.60%
2023-03-23	0	0.188	0.185	0.188	0.183	0.188	216,000	40,186	0.1860	1.439	1.416	1.439	1.400	1.439	28,226	1.4237	0.53%
2023-03-22	0	0.187	0.186	0.188	0.181	0.188	906,000	168,354	0.1858	1.431	1.423	1.439	1.385	1.439	118,393	1.4220	0.00%
2023-03-21	0	0.187	0.187	0.189	0.185	0.188	972,000	181,634	0.1869	1.431	1.431	1.446	1.416	1.439	127,017	1.4300	0.00%
2023-03-20	0	0.187	0.187	0.191	0.187	0.198	62,000	11,726	0.1891	1.431	1.431	1.462	1.431	1.515	8,102	1.4473	-1.58%
2023-03-17	0	0.190	0.190	0.197	0.184	0.190	986,000	182,560	0.1852	1.454	1.454	1.508	1.408	1.454	128,847	1.4169	2.70%
2023-03-16	0	0.185	0.184	0.185	0.183	0.186	606,000	111,478	0.1840	1.416	1.408	1.416	1.400	1.423	79,190	1.4077	-0.54%
2023-03-15	0	0.186	0.186	0.189	0.184	0.189	456,000	84,654	0.1856	1.423	1.423	1.446	1.408	1.446	59,588	1.4206	1.64%
2023-03-14	0	0.183	0.181	0.183	0.181	0.190	850,000	156,938	0.1846	1.400	1.385	1.400	1.385	1.454	111,075	1.4129	-3.68%
2023-03-13	0	0.190	0.189	0.190	0.188	0.195	2,368,000	449,010	0.1896	1.454	1.446	1.454	1.439	1.492	309,441	1.4510	0.00%
2023-03-10	0	0.190	0.189	0.190	0.182	0.190	948,000	177,092	0.1868	1.454	1.446	1.454	1.393	1.454	123,881	1.4295	2.15%
2023-03-09	0	0.186	0.186	0.191	0.186	0.192	1,104,000	208,216	0.1886	1.423	1.423	1.462	1.423	1.469	144,266	1.4433	-2.11%
2023-03-08	0	0.190	0.190	0.191	0.190	0.195	1,276,000	243,272	0.1907	1.454	1.454	1.462	1.454	1.492	166,743	1.4590	-2.56%
2023-03-07	0	0.195	0.195	0.198	0.192	0.204	1,550,000	306,728	0.1979	1.492	1.492	1.515	1.469	1.561	202,548	1.5143	-1.02%
2023-03-06	0	0.197	0.196	0.198	0.194	0.200	1,648,000	325,354	0.1974	1.508	1.500	1.515	1.485	1.531	215,354	1.5108	-1.01%
2023-03-03	0	0.199	0.199	0.200	0.192	0.201	2,594,000	511,924	0.1973	1.523	1.523	1.531	1.469	1.538	338,974	1.5102	3.11%
2023-03-02	0	0.193	0.193	0.194	0.193	0.197	792,000	154,068	0.1945	1.477	1.477	1.485	1.477	1.508	103,496	1.4886	-3.50%
2023-03-01	0	0.200	0.198	0.200	0.197	0.202	334,000	66,558	0.1993	1.531	1.515	1.531	1.508	1.546	43,646	1.5250	1.52%
2023-02-28	0	0.197	0.196	0.200	0.196	0.200	1,090,336	215,668	0.1978	1.508	1.500	1.531	1.500	1.531	142,481	1.5137	0.51%
2023-02-27	0	0.196	0.196	0.198	0.196	0.198	992,000	195,132	0.1967	1.500	1.500	1.515	1.500	1.515	129,631	1.5053	-1.01%
2023-02-24	0	0.198	0.198	0.202	0.198	0.202	1,948,000	389,314	0.1999	1.515	1.515	1.546	1.515	1.546	254,557	1.5294	-3.41%
2023-02-23	0	0.205	0.201	0.205	0.200	0.207	1,096,000	222,126	0.2027	1.569	1.538	1.569	1.531	1.584	143,221	1.5509	-1.44%
2023-02-22	0	0.208	0.201	0.210	0.192	0.208	2,102,000	425,618	0.2025	1.592	1.538	1.607	1.469	1.592	274,681	1.5495	1.46%
2023-02-21	0	0.205	0.205	0.208	0.205	0.211	704,000	146,022	0.2074	1.569	1.569	1.592	1.569	1.615	91,996	1.5873	-0.97%
2023-02-20	0	0.207	0.206	0.210	0.205	0.210	1,566,000	323,316	0.2065	1.584	1.576	1.607	1.569	1.607	204,639	1.5799	0.49%
2023-02-17	0	0.206	0.206	0.208	0.205	0.216	3,620,000	759,478	0.2098	1.576	1.576	1.592	1.569	1.653	473,048	1.6055	-4.19%
2023-02-16	0	0.215	0.215	0.216	0.215	0.226	1,314,000	284,978	0.2169	1.645	1.645	1.653	1.645	1.729	171,708	1.6597	0.00%
2023-02-15	0	0.215	0.215	0.220	0.215	0.220	1,764,000	383,348	0.2173	1.645	1.645	1.684	1.645	1.684	230,513	1.6630	-2.27%
2023-02-14	0	0.220	0.217	0.220	0.215	0.224	2,798,000	611,860	0.2187	1.684	1.661	1.684	1.645	1.714	365,632	1.6734	1.38%
2023-02-13	0	0.217	0.217	0.221	0.217	0.228	624,000	137,688	0.2207	1.661	1.661	1.691	1.661	1.745	81,542	1.6886	-4.41%
2023-02-10	0	0.227	0.220	0.227	-	-	0	0	-	1.737	1.684	1.737	-	-	0	-	0.00%
2023-02-09	0	0.227	0.222	0.227	0.219	0.230	2,594,000	587,498	0.2265	1.737	1.699	1.737	1.676	1.760	338,974	1.7332	3.18%
2023-02-08	0	0.220	0.218	0.220	0.218	0.223	420,000	92,280	0.2197	1.684	1.668	1.684	1.668	1.707	54,884	1.6814	0.46%
2023-02-07	0	0.219	0.218	0.223	0.217	0.225	732,000	162,112	0.2215	1.676	1.668	1.707	1.661	1.722	95,655	1.6948	0.46%
2023-02-06	0	0.218	0.218	0.226	0.216	0.231	3,054,000	676,330	0.2215	1.668	1.668	1.729	1.653	1.768	399,085	1.6947	-2.24%
2023-02-03	0	0.223	0.223	0.230	0.223	0.230	2,380,000	538,076	0.2261	1.707	1.707	1.760	1.707	1.760	311,009	1.7301	-2.19%
2023-02-02	0	0.228	0.226	0.228	0.222	0.228	2,348,000	529,420	0.2255	1.745	1.729	1.745	1.699	1.745	306,828	1.7255	3.64%
2023-02-01	0	0.220	0.220	0.227	0.214	0.229	5,636,000	1,251,486	0.2221	1.684	1.684	1.737	1.638	1.752	736,491	1.6993	3.77%
2023-01-31	0	0.212	0.212	0.214	0.212	0.220	1,322,000	284,978	0.2156	1.622	1.622	1.638	1.622	1.684	172,754	1.6496	-1.85%
2023-01-30	0	0.216	0.216	0.222	0.216	0.224	1,836,000	401,642	0.2188	1.653	1.653	1.699	1.653	1.714	239,921	1.6741	-6.09%
2023-01-27	0	0.230	0.222	0.230	0.216	0.232	1,822,000	406,864	0.2233	1.760	1.699	1.760	1.653	1.775	238,092	1.7089	2.22%
2023-01-26	0	0.225	0.222	0.225	0.220	0.234	1,478,000	332,676	0.2251	1.722	1.699	1.722	1.684	1.791	193,139	1.7225	0.90%
2023-01-20	0	0.223	0.220	0.223	0.216	0.224	110,000	24,306	0.2210	1.707	1.684	1.707	1.653	1.714	14,374	1.6909	1.83%
2023-01-19	0	0.219	0.215	0.220	0.213	0.222	1,692,000	372,806	0.2203	1.676	1.645	1.684	1.630	1.699	221,104	1.6861	1.86%
2023-01-18	0	0.215	0.215	0.216	0.215	0.223	526,000	113,968	0.2167	1.645	1.645	1.653	1.645	1.707	68,736	1.6581	-4.02%
2023-01-17	0	0.224	0.217	0.224	0.217	0.227	306,000	68,184	0.2228	1.714	1.661	1.714	1.661	1.737	39,987	1.7052	0.00%
2023-01-16	0	0.224	0.222	0.224	0.217	0.229	296,000	65,570	0.2215	1.714	1.699	1.714	1.661	1.752	38,680	1.6952	1.82%
2023-01-13	0	0.220	0.220	0.226	0.213	0.227	1,478,000	324,954	0.2199	1.684	1.684	1.729	1.630	1.737	193,139	1.6825	0.46%
2023-01-12	0	0.219	0.219	0.227	0.216	0.234	1,250,000	277,714	0.2222	1.676	1.676	1.737	1.653	1.791	163,345	1.7002	-3.95%
2023-01-11	0	0.228	0.224	0.228	0.213	0.236	2,910,000	646,946	0.2223	1.745	1.714	1.745	1.630	1.806	380,268	1.7013	6.05%
2023-01-10	0	0.215	0.215	0.217	0.212	0.220	686,000	149,060	0.2173	1.645	1.645	1.661	1.622	1.684	89,644	1.6628	-0.46%
2023-01-09	0	0.216	0.215	0.216	0.214	0.225	7,274,000	1,578,680	0.2170	1.653	1.645	1.653	1.638	1.722	950,538	1.6608	-2.26%
2023-01-06	0	0.221	0.221	0.223	0.220	0.228	4,616,000	1,032,664	0.2237	1.691	1.691	1.707	1.684	1.745	603,201	1.7120	-2.64%
2023-01-05	0	0.227	0.226	0.228	0.223	0.233	4,862,000	1,117,652	0.2299	1.737	1.729	1.745	1.707	1.783	635,347	1.7591	0.44%
2023-01-04	0	0.226	0.226	0.232	0.226	0.238	6,708,000	1,543,756	0.2301	1.729	1.729	1.775	1.729	1.821	876,576	1.7611	-1.31%
2023-01-03	0	0.229	0.228	0.232	0.223	0.238	3,428,000	785,776	0.2292	1.752	1.745	1.775	1.707	1.821	447,958	1.7541	-4.18%
2022-12-30	0	0.239	0.234	0.239	0.215	0.239	9,822,000	2,287,810	0.2329	1.829	1.791	1.829	1.645	1.829	1,283,501	1.7825	9.63%
2022-12-29	0	0.218	0.215	0.218	0.211	0.232	5,087,980	1,120,410	0.2202	1.668	1.645	1.668	1.615	1.775	664,878	1.6851	-1.80%
2022-12-28	0	0.222	0.220	0.222	0.219	0.225	326,000	71,968	0.2208	1.699	1.684	1.699	1.676	1.722	42,600	1.6894	-0.45%
2022-12-23	0	0.223	0.223	0.226	0.218	0.228	1,772,000	397,038	0.2241	1.707	1.707	1.729	1.668	1.745	231,558	1.7146	0.00%
2022-12-22	0	0.223	0.223	0.228	0.221	0.234	4,388,000	985,950	0.2247	1.707	1.707	1.745	1.691	1.791	573,407	1.7195	-4.29%
2022-12-21	0	0.233	0.233	0.236	0.226	0.238	3,982,000	931,520	0.2339	1.783	1.783	1.806	1.729	1.821	520,352	1.7902	0.00%
2022-12-20	0	0.233	0.228	0.233	0.218	0.235	6,474,000	1,478,890	0.2284	1.783	1.745	1.783	1.668	1.798	845,997	1.7481	2.64%
2022-12-19	0	0.227	0.227	0.228	0.216	0.228	5,534,000	1,237,206	0.2236	1.737	1.737	1.745	1.653	1.745	723,162	1.7108	-0.44%
2022-12-16	0	0.228	0.219	0.228	0.214	0.229	3,218,000	716,982	0.2228	1.745	1.676	1.745	1.638	1.752	420,516	1.7050	0.44%
2022-12-15	0	0.227	0.227	0.229	0.217	0.229	4,306,000	974,026	0.2262	1.737	1.737	1.752	1.661	1.752	562,692	1.7310	3.65%
2022-12-14	0	0.219	0.219	0.220	0.213	0.220	4,144,000	901,160	0.2175	1.676	1.676	1.684	1.630	1.684	541,522	1.6641	1.39%
2022-12-13	0	0.216	0.216	0.217	0.211	0.217	5,290,000	1,137,340	0.2150	1.653	1.653	1.661	1.615	1.661	691,277	1.6453	0.93%
2022-12-12	0	0.214	0.213	0.215	0.205	0.215	1,798,000	379,988	0.2113	1.638	1.630	1.645	1.569	1.645	234,956	1.6173	1.90%
2022-12-09	0	0.210	0.210	0.211	0.199	0.212	18,156,000	3,773,378	0.2078	1.607	1.607	1.615	1.523	1.622	2,372,556	1.5904	2.44%
2022-12-08	0	0.205	0.205	0.208	0.198	0.208	5,196,000	1,054,390	0.2029	1.569	1.569	1.592	1.515	1.592	678,993	1.5529	1.49%
2022-12-07	0	0.202	0.202	0.206	0.198	0.212	4,324,000	893,212	0.2066	1.546	1.546	1.576	1.515	1.622	565,044	1.5808	1.00%
2022-12-06	0	0.200	0.200	0.205	0.200	0.208	2,918,000	595,072	0.2039	1.531	1.531	1.569	1.531	1.592	381,313	1.5606	0.00%
2022-12-05	0	0.200	0.200	0.204	0.198	0.207	11,532,000	2,314,252	0.2007	1.531	1.531	1.561	1.515	1.584	1,506,957	1.5357	6.38%
2022-12-02	0	0.188	0.188	0.190	0.183	0.196	13,054,000	2,491,732	0.1909	1.439	1.439	1.454	1.400	1.500	1,705,847	1.4607	6.21%
2022-12-01	0	0.177	0.177	0.180	0.162	0.192	28,870,692	5,007,856	0.1735	1.354	1.354	1.377	1.240	1.469	3,772,711	1.3274	14.94%
2022-11-30	0	0.154	0.154	0.156	0.154	0.168	132,803,864	20,596,868	0.1551	1.178	1.178	1.194	1.178	1.286	17,354,299	1.1868	-8.33%
2022-11-29	0	0.168	0.167	0.168	0.166	0.171	5,136,000	868,070	0.1690	1.286	1.278	1.286	1.270	1.309	671,153	1.2934	1.82%
2022-11-28	0	0.165	0.164	0.165	0.163	0.174	13,822,000	2,292,476	0.1659	1.263	1.255	1.263	1.247	1.332	1,806,206	1.2692	-4.07%
2022-11-25	0	0.172	0.172	0.174	0.170	0.179	14,522,000	2,508,570	0.1727	1.316	1.316	1.332	1.301	1.370	1,897,679	1.3219	1.78%
2022-11-24	0	0.169	0.169	0.172	0.167	0.173	16,272,000	2,783,504	0.1711	1.293	1.293	1.316	1.278	1.324	2,126,362	1.3090	1.81%
2022-11-23	0	0.166	0.166	0.167	0.163	0.175	14,520,000	2,463,716	0.1697	1.270	1.270	1.278	1.247	1.339	1,897,418	1.2985	-1.19%
2022-11-22	0	0.168	0.168	0.170	0.168	0.185	16,938,000	2,977,514	0.1758	1.286	1.286	1.301	1.286	1.416	2,213,393	1.3452	-6.67%
2022-11-21	0	0.180	0.180	0.185	0.167	0.187	28,958,554	4,992,982	0.1724	1.377	1.377	1.416	1.278	1.431	3,784,193	1.3194	1.69%
2022-11-18	0	0.177	0.176	0.177	0.177	0.179	4,638,000	825,156	0.1779	1.354	1.347	1.354	1.354	1.370	606,076	1.3615	1.14%
2022-11-17	0	0.175	0.175	0.176	0.175	0.186	6,237,914	1,116,372	0.1790	1.339	1.339	1.347	1.339	1.423	815,147	1.3695	-2.78%
2022-11-16	0	0.180	0.180	0.183	0.180	0.189	3,984,043	733,734	0.1842	1.377	1.377	1.400	1.377	1.446	520,619	1.4093	-1.64%
2022-11-15	0	0.183	0.182	0.184	0.182	0.187	6,374,000	1,175,470	0.1844	1.400	1.393	1.408	1.393	1.431	832,930	1.4112	-1.61%
2022-11-14	0	0.186	0.180	0.186	0.170	0.188	2,568,000	475,666	0.1852	1.423	1.377	1.423	1.301	1.439	335,576	1.4175	3.33%
2022-11-11	0	0.180	0.171	0.180	0.180	0.194	2,408,000	436,422	0.1812	1.377	1.309	1.377	1.377	1.485	314,668	1.3869	-1.64%
2022-11-10	0	0.183	0.183	0.200	0.181	0.185	1,728,000	317,168	0.1835	1.400	1.400	1.531	1.385	1.416	225,808	1.4046	-1.08%
2022-11-09	0	0.185	0.184	0.185	0.184	0.190	2,712,000	504,506	0.1860	1.416	1.408	1.416	1.408	1.454	354,394	1.4236	-5.13%
2022-11-08	0	0.195	0.193	0.195	0.188	0.195	1,682,000	325,110	0.1933	1.492	1.477	1.492	1.439	1.492	219,797	1.4791	1.56%
2022-11-07	0	0.192	0.188	0.192	0.190	0.194	1,128,500	217,566	0.1928	1.469	1.439	1.469	1.454	1.485	147,468	1.4753	5.49%
2022-11-04	0	0.182	0.181	0.182	0.176	0.182	1,428,000	258,410	0.1810	1.393	1.385	1.393	1.347	1.393	186,606	1.3848	0.00%
2022-11-03	0	0.182	0.181	0.182	0.179	0.182	1,116,000	202,282	0.1813	1.393	1.385	1.393	1.370	1.393	145,835	1.3871	1.11%
2022-11-02	0	0.180	0.180	0.182	0.180	0.182	978,000	176,946	0.1809	1.377	1.377	1.393	1.377	1.393	127,801	1.3845	-1.10%
2022-11-01	0	0.182	0.180	0.182	0.182	0.184	2,948,000	539,226	0.1829	1.393	1.377	1.393	1.393	1.408	385,233	1.3997	0.00%
2022-10-31	0	0.182	0.181	0.182	0.181	0.189	2,222,000	406,504	0.1829	1.393	1.385	1.393	1.385	1.446	290,362	1.4000	-4.71%
2022-10-28	0	0.191	0.190	0.191	0.182	0.192	902,000	169,160	0.1875	1.462	1.454	1.462	1.393	1.469	117,870	1.4351	0.53%
2022-10-27	0	0.190	0.186	0.190	0.182	0.195	772,000	148,414	0.1922	1.454	1.423	1.454	1.393	1.492	100,882	1.4712	1.06%
2022-10-26	0	0.188	0.185	0.188	0.185	0.190	1,362,000	257,302	0.1889	1.439	1.416	1.439	1.416	1.454	177,981	1.4457	0.00%
2022-10-25	0	0.188	0.183	0.188	0.175	0.188	536,000	96,004	0.1791	1.439	1.400	1.439	1.339	1.439	70,042	1.3707	3.30%
2022-10-24	0	0.182	0.180	0.182	0.182	0.189	3,110,000	574,780	0.1848	1.393	1.377	1.393	1.393	1.446	406,403	1.4143	-3.19%
2022-10-21	0	0.188	0.188	0.189	0.185	0.190	386,000	72,620	0.1881	1.439	1.439	1.446	1.416	1.454	50,441	1.4397	0.00%
2022-10-20	0	0.188	0.187	0.188	0.188	0.195	2,106,000	399,886	0.1899	1.439	1.431	1.439	1.439	1.492	275,204	1.4531	-1.57%
2022-10-19	0	0.191	0.190	0.191	0.187	0.191	1,846,000	350,534	0.1899	1.462	1.454	1.462	1.431	1.462	241,228	1.4531	0.53%
2022-10-18	0	0.190	0.189	0.190	0.188	0.195	2,032,000	386,474	0.1902	1.454	1.446	1.454	1.439	1.492	265,534	1.4555	-2.56%
2022-10-17	0	0.195	0.194	0.195	0.188	0.196	1,252,000	238,136	0.1902	1.492	1.485	1.492	1.439	1.500	163,607	1.4555	0.00%
2022-10-14	0	0.195	0.194	0.195	0.194	0.204	1,214,000	236,004	0.1944	1.492	1.485	1.492	1.485	1.561	158,641	1.4877	1.04%
2022-10-13	0	0.193	0.193	0.199	0.190	0.202	2,066,000	398,646	0.1930	1.477	1.477	1.523	1.454	1.546	269,977	1.4766	4.32%
2022-10-12	0	0.185	0.180	0.185	0.186	0.212	2,008,000	385,668	0.1921	1.416	1.377	1.416	1.423	1.622	262,398	1.4698	-7.50%
2022-10-11	0	0.200	0.200	0.201	0.200	0.214	1,454,000	294,636	0.2026	1.531	1.531	1.538	1.531	1.638	190,003	1.5507	0.50%
2022-10-10	0	0.199	0.198	0.199	0.198	0.207	932,000	185,668	0.1992	1.523	1.515	1.523	1.515	1.584	121,790	1.5245	-3.86%
2022-10-07	0	0.207	0.200	0.207	0.207	0.209	442,000	91,676	0.2074	1.584	1.531	1.584	1.584	1.599	57,759	1.5872	-3.27%
2022-10-06	0	0.214	0.210	0.214	-	-	0	0	-	1.638	1.607	1.638	-	-	0	-	0.00%
2022-10-05	0	0.214	0.206	0.214	0.205	0.216	444,000	92,756	0.2089	1.638	1.576	1.638	1.569	1.653	58,020	1.5987	-0.93%
2022-10-03	0	0.216	0.206	0.216	0.205	0.220	1,176,000	256,646	0.2182	1.653	1.576	1.653	1.569	1.684	153,675	1.6701	6.40%
2022-09-30	0	0.203	0.200	0.203	0.196	0.206	168,000	33,496	0.1994	1.553	1.531	1.553	1.500	1.576	21,954	1.5258	-1.46%
2022-09-29	0	0.206	0.195	0.206	0.195	0.219	1,416,000	285,388	0.2015	1.576	1.492	1.576	1.492	1.676	185,037	1.5423	3.52%
2022-09-28	0	0.199	0.199	0.202	0.199	0.214	2,044,000	413,306	0.2022	1.523	1.523	1.546	1.523	1.638	267,102	1.5474	-7.01%
2022-09-27	0	0.214	0.202	0.208	0.195	0.215	1,316,000	266,766	0.2027	1.638	1.546	1.592	1.492	1.645	171,970	1.5512	6.47%
2022-09-26	0	0.201	0.200	0.201	0.195	0.205	1,500,000	299,500	0.1997	1.538	1.531	1.538	1.492	1.569	196,014	1.5280	-1.95%
2022-09-23	0	0.205	0.204	0.215	0.201	0.221	1,954,000	411,276	0.2105	1.569	1.561	1.645	1.538	1.691	255,341	1.6107	-2.84%
2022-09-22	0	0.211	0.211	0.212	0.210	0.219	840,000	180,542	0.2149	1.615	1.615	1.622	1.607	1.676	109,768	1.6448	-3.21%
2022-09-21	0	0.218	0.218	0.222	0.214	0.224	1,066,000	232,366	0.2180	1.668	1.668	1.699	1.638	1.714	139,301	1.6681	-3.54%
2022-09-20	0	0.226	0.224	0.227	0.218	0.226	646,000	143,490	0.2221	1.729	1.714	1.737	1.668	1.729	84,417	1.6998	2.73%
2022-09-19	0	0.220	0.220	0.221	0.210	0.230	3,526,000	770,458	0.2185	1.684	1.684	1.691	1.607	1.760	460,764	1.6721	-7.56%
2022-09-16	0	0.238	0.230	0.238	0.222	0.238	688,000	156,116	0.2269	1.821	1.760	1.821	1.699	1.821	89,905	1.7365	3.93%
2022-09-15	0	0.229	0.223	0.229	0.222	0.229	1,728,000	388,088	0.2246	1.752	1.707	1.752	1.699	1.752	225,808	1.7187	0.00%
2022-09-14	0	0.229	0.229	0.230	0.223	0.235	120,000	27,018	0.2252	1.752	1.752	1.760	1.707	1.798	15,681	1.7230	-2.97%
2022-09-13	0	0.236	0.225	0.236	0.224	0.236	290,000	67,020	0.2311	1.806	1.722	1.806	1.714	1.806	37,896	1.7685	0.43%
2022-09-09	0	0.235	0.225	0.235	0.225	0.236	408,000	94,834	0.2324	1.798	1.722	1.798	1.722	1.806	53,316	1.7787	0.43%
2022-09-08	0	0.234	0.230	0.234	0.228	0.235	530,000	123,396	0.2328	1.791	1.760	1.791	1.745	1.798	69,258	1.7817	0.86%
2022-09-07	0	0.232	0.226	0.232	0.220	0.238	1,158,000	262,458	0.2266	1.775	1.729	1.775	1.684	1.821	151,323	1.7344	-2.11%
2022-09-06	0	0.237	0.237	0.238	0.233	0.240	1,566,000	372,652	0.2380	1.814	1.814	1.821	1.783	1.837	204,639	1.8210	0.85%
2022-09-05	0	0.235	0.232	0.235	0.228	0.239	720,000	169,200	0.2350	1.798	1.775	1.798	1.745	1.829	94,087	1.7983	2.62%
2022-09-02	0	0.229	0.229	0.241	0.228	0.244	960,000	223,456	0.2328	1.752	1.752	1.844	1.745	1.867	125,449	1.7812	-4.58%
2022-09-01	0	0.240	0.238	0.240	0.235	0.248	1,600,000	384,566	0.2404	1.837	1.821	1.837	1.798	1.898	209,082	1.8393	-0.41%
2022-08-31	0	0.241	0.241	0.242	0.218	0.241	2,338,000	552,080	0.2361	1.844	1.844	1.852	1.668	1.844	305,521	1.8070	8.56%
2022-08-30	0	0.222	0.222	0.229	0.219	0.228	1,152,000	254,438	0.2209	1.699	1.699	1.752	1.676	1.745	150,539	1.6902	-2.63%
2022-08-29	0	0.228	0.223	0.228	0.214	0.228	1,600,000	351,826	0.2199	1.745	1.707	1.745	1.638	1.745	209,082	1.6827	-0.44%
2022-08-26	0	0.229	0.229	0.230	0.225	0.229	446,000	102,110	0.2289	1.752	1.752	1.760	1.722	1.752	58,282	1.7520	-0.43%
2022-08-25	0	0.230	0.223	0.230	0.222	0.230	492,000	109,744	0.2231	1.760	1.707	1.760	1.699	1.760	64,293	1.7069	2.22%
2022-08-24	0	0.225	0.222	0.225	0.223	0.228	158,000	35,516	0.2248	1.722	1.699	1.722	1.707	1.745	20,647	1.7202	-1.32%
2022-08-23	0	0.228	0.222	0.228	0.224	0.231	684,000	154,600	0.2260	1.745	1.699	1.745	1.714	1.768	89,382	1.7296	-0.87%
2022-08-22	0	0.230	0.227	0.230	0.225	0.233	560,000	129,014	0.2304	1.760	1.737	1.760	1.722	1.783	73,179	1.7630	-0.86%
2022-08-19	0	0.232	0.227	0.232	0.222	0.232	844,000	189,322	0.2243	1.775	1.737	1.775	1.699	1.775	110,291	1.7166	1.31%
2022-08-18	0	0.229	0.229	0.233	0.229	0.234	378,000	87,284	0.2309	1.752	1.752	1.783	1.752	1.791	49,396	1.7670	-1.72%
2022-08-17	0	0.233	0.229	0.233	0.232	0.235	436,000	101,806	0.2335	1.783	1.752	1.783	1.775	1.798	56,975	1.7869	0.43%
2022-08-16	0	0.232	0.229	0.232	0.228	0.232	1,044,000	238,636	0.2286	1.775	1.752	1.775	1.745	1.775	136,426	1.7492	0.43%
2022-08-15	0	0.231	0.228	0.231	0.215	0.233	832,000	187,666	0.2256	1.768	1.745	1.768	1.645	1.783	108,723	1.7261	0.43%
2022-08-12	0	0.230	0.223	0.230	0.220	0.230	362,000	82,264	0.2272	1.760	1.707	1.760	1.684	1.760	47,305	1.7390	0.44%
2022-08-11	0	0.229	0.220	0.229	0.215	0.230	904,000	201,328	0.2227	1.752	1.684	1.752	1.645	1.760	118,131	1.7043	-1.72%
2022-08-10	0	0.233	0.221	0.234	0.222	0.233	236,000	54,080	0.2292	1.783	1.691	1.791	1.699	1.783	30,840	1.7536	0.43%
2022-08-09	0	0.232	0.223	0.232	0.221	0.233	178,000	39,780	0.2235	1.775	1.707	1.775	1.691	1.783	23,260	1.7102	2.65%
2022-08-08	0	0.226	0.222	0.226	0.225	0.235	970,000	223,882	0.2308	1.729	1.699	1.729	1.722	1.798	126,756	1.7662	1.35%
2022-08-05	0	0.223	0.223	0.232	0.220	0.223	54,000	11,904	0.2204	1.707	1.707	1.775	1.684	1.707	7,057	1.6870	-1.76%
2022-08-04	0	0.227	0.225	0.230	0.221	0.235	302,000	68,658	0.2273	1.737	1.722	1.760	1.691	1.798	39,464	1.7398	2.71%
2022-08-03	0	0.221	0.217	0.221	0.200	0.224	1,294,000	285,534	0.2207	1.691	1.661	1.691	1.531	1.714	169,095	1.6886	-1.34%
2022-08-02	0	0.224	0.220	0.224	0.220	0.228	886,000	195,904	0.2211	1.714	1.684	1.714	1.684	1.745	115,779	1.6921	-2.18%
2022-08-01	0	0.229	0.226	0.229	0.226	0.230	1,134,000	256,386	0.2261	1.752	1.729	1.752	1.729	1.760	148,187	1.7302	-0.87%
2022-07-29	0	0.231	0.228	0.231	0.227	0.232	354,000	81,180	0.2293	1.768	1.745	1.768	1.737	1.775	46,259	1.7549	0.00%
2022-07-28	0	0.231	0.230	0.231	0.227	0.231	254,000	58,118	0.2288	1.768	1.760	1.768	1.737	1.768	33,192	1.7510	0.00%
2022-07-27	0	0.231	0.230	0.233	0.228	0.233	252,000	58,592	0.2325	1.768	1.760	1.783	1.745	1.783	32,930	1.7793	-1.70%
2022-07-26	0	0.235	0.230	0.235	0.228	0.235	2,898,000	667,598	0.2304	1.798	1.760	1.798	1.745	1.798	378,700	1.7629	0.00%
2022-07-25	0	0.235	0.229	0.235	0.220	0.235	3,452,000	800,004	0.2318	1.798	1.752	1.798	1.684	1.798	451,094	1.7735	-0.84%
2022-07-22	0	0.237	0.236	0.237	0.236	0.238	232,000	54,816	0.2363	1.814	1.806	1.814	1.806	1.821	30,317	1.8081	0.42%
2022-07-21	0	0.236	0.235	0.236	0.236	0.237	298,000	70,460	0.2364	1.806	1.798	1.806	1.806	1.814	38,941	1.8094	-1.67%
2022-07-20	0	0.240	0.238	0.240	0.238	0.245	460,000	111,736	0.2429	1.837	1.821	1.837	1.821	1.875	60,111	1.8588	-0.83%
2022-07-19	0	0.242	0.236	0.242	0.235	0.242	200,000	47,370	0.2369	1.852	1.806	1.852	1.798	1.852	26,135	1.8125	0.83%
2022-07-18	0	0.240	0.236	0.240	0.233	0.243	936,000	222,996	0.2382	1.837	1.806	1.837	1.783	1.860	122,313	1.8232	2.13%
2022-07-15	0	0.235	0.243	0.244	0.234	0.235	408,000	95,748	0.2347	1.798	1.860	1.867	1.791	1.798	53,316	1.7959	-0.84%
2022-07-14	0	0.237	0.236	0.237	0.235	0.239	644,000	152,818	0.2373	1.814	1.806	1.814	1.798	1.829	84,155	1.8159	-0.42%
2022-07-13	0	0.238	0.236	0.238	0.233	0.238	280,000	65,730	0.2348	1.821	1.806	1.821	1.783	1.821	36,589	1.7964	0.85%
2022-07-12	0	0.236	0.236	0.237	0.235	0.238	858,000	202,456	0.2360	1.806	1.806	1.814	1.798	1.821	112,120	1.8057	-0.84%
2022-07-11	0	0.238	0.235	0.239	0.235	0.242	248,000	58,734	0.2368	1.821	1.798	1.829	1.798	1.852	32,408	1.8123	-1.65%
2022-07-08	0	0.242	0.238	0.242	0.238	0.243	898,000	215,198	0.2396	1.852	1.821	1.852	1.821	1.860	117,347	1.8339	-0.82%
2022-07-07	0	0.244	0.239	0.244	0.238	0.247	3,350,000	810,458	0.2419	1.867	1.829	1.867	1.821	1.890	437,765	1.8514	3.39%
2022-07-06	0	0.236	0.235	0.236	0.232	0.237	386,000	90,462	0.2344	1.806	1.798	1.806	1.775	1.814	50,441	1.7934	-1.26%
2022-07-05	0	0.239	0.236	0.239	0.236	0.240	1,150,342	272,227	0.2366	1.829	1.806	1.829	1.806	1.837	150,322	1.8110	1.27%
2022-07-04	0	0.236	0.236	0.243	0.236	0.244	1,010,000	241,428	0.2390	1.806	1.806	1.860	1.806	1.867	131,983	1.8292	-3.28%
2022-06-30	0	0.244	0.238	0.244	0.238	0.244	2,070,000	499,598	0.2414	1.867	1.821	1.867	1.821	1.867	270,500	1.8469	1.24%
2022-06-29	0	0.241	0.237	0.243	0.238	0.244	2,622,000	626,758	0.2390	1.844	1.814	1.860	1.821	1.867	342,633	1.8292	-1.23%
2022-06-28	0	0.244	0.242	0.244	0.237	0.244	626,000	151,522	0.2420	1.867	1.852	1.867	1.814	1.867	81,803	1.8523	1.67%
2022-06-27	0	0.240	0.240	0.243	0.240	0.248	2,436,000	588,958	0.2418	1.837	1.837	1.860	1.837	1.898	318,327	1.8502	0.84%
2022-06-24	0	0.238	0.238	0.240	0.237	0.242	1,284,000	307,232	0.2393	1.821	1.821	1.837	1.814	1.852	167,788	1.8311	1.71%
2022-06-23	0	0.234	0.234	0.237	0.232	0.238	1,318,000	310,774	0.2358	1.791	1.791	1.814	1.775	1.821	172,231	1.8044	-0.43%
2022-06-22	0	0.235	0.235	0.238	0.235	0.240	2,714,000	642,320	0.2367	1.798	1.798	1.821	1.798	1.837	354,655	1.8111	-2.08%
2022-06-21	0	0.240	0.236	0.240	0.236	0.240	1,226,000	290,972	0.2373	1.837	1.806	1.837	1.806	1.837	160,209	1.8162	0.42%
2022-06-20	0	0.239	0.238	0.240	0.237	0.241	1,792,000	430,125	0.2400	1.829	1.821	1.837	1.814	1.844	234,172	1.8368	0.84%
2022-06-17	0	0.237	0.237	0.238	0.236	0.239	3,002,000	712,203	0.2372	1.814	1.814	1.821	1.806	1.829	392,290	1.8155	-1.25%
2022-06-16	0	0.240	0.238	0.240	0.238	0.242	1,728,000	413,183	0.2391	1.837	1.821	1.837	1.821	1.852	225,808	1.8298	-0.83%
2022-06-15	0	0.242	0.239	0.242	0.237	0.242	6,643,967	1,593,311	0.2398	1.852	1.829	1.852	1.814	1.852	868,208	1.8352	0.41%
2022-06-14	0	0.241	0.237	0.241	0.235	0.241	1,630,000	385,627	0.2366	1.844	1.814	1.844	1.798	1.844	213,002	1.8104	2.55%
2022-06-13	0	0.235	0.231	0.239	0.230	0.246	8,784,720	2,073,346	0.2360	1.798	1.768	1.829	1.760	1.883	1,147,953	1.8061	0.86%
2022-06-10	0	0.233	0.234	0.237	0.225	0.246	12,098,000	2,819,346	0.2330	1.783	1.791	1.814	1.722	1.883	1,580,920	1.7834	-4.12%
2022-06-09	0	0.243	0.243	0.249	0.241	0.247	3,032,000	739,474	0.2439	1.860	1.860	1.905	1.844	1.890	396,210	1.8664	-1.62%
2022-06-08	0	0.247	0.245	0.247	0.242	0.248	756,000	184,874	0.2445	1.890	1.875	1.890	1.852	1.898	98,791	1.8714	0.00%
2022-06-07	0	0.247	0.246	0.247	0.245	0.250	3,266,000	806,192	0.2468	1.890	1.883	1.890	1.875	1.913	426,788	1.8890	-0.40%
2022-06-06	0	0.248	0.245	0.248	0.244	0.248	2,712,000	665,938	0.2456	1.898	1.875	1.898	1.867	1.898	354,394	1.8791	0.81%
2022-06-02	0	0.246	0.246	0.247	0.245	0.250	2,416,000	594,544	0.2461	1.883	1.883	1.890	1.875	1.913	315,714	1.8832	-1.60%
2022-06-01	0	0.250	0.250	0.255	0.250	0.255	416,000	104,390	0.2509	1.913	1.913	1.951	1.913	1.951	54,361	1.9203	-1.96%
2022-05-31	0	0.255	0.250	0.255	0.242	0.260	6,696,000	1,699,452	0.2538	1.951	1.913	1.951	1.852	1.990	875,008	1.9422	2.82%
2022-05-30	0	0.248	0.247	0.248	0.240	0.248	2,162,000	524,102	0.2424	1.898	1.890	1.898	1.837	1.898	282,522	1.8551	1.22%
2022-05-27	0	0.245	0.245	0.249	0.245	0.248	886,000	217,752	0.2458	1.875	1.875	1.905	1.875	1.898	115,779	1.8808	0.00%
2022-05-26	0	0.245	0.245	0.248	0.245	0.249	636,000	156,660	0.2463	1.875	1.875	1.898	1.875	1.905	83,110	1.8850	-2.00%
2022-05-25	0	0.250	0.246	0.250	0.246	0.250	422,000	104,578	0.2478	1.913	1.883	1.913	1.883	1.913	55,145	1.8964	2.04%
2022-05-24	0	0.245	0.243	0.245	0.244	0.250	1,416,000	346,218	0.2445	1.875	1.860	1.875	1.867	1.913	185,037	1.8711	-0.41%
2022-05-23	0	0.246	0.246	0.249	0.245	0.250	1,668,000	411,130	0.2465	1.883	1.883	1.905	1.875	1.913	217,968	1.8862	-1.60%
2022-05-20	0	0.250	0.249	0.250	0.248	0.255	1,244,295	311,207	0.2501	1.913	1.905	1.913	1.898	1.951	162,600	1.9139	0.40%
2022-05-19	0	0.249	0.246	0.249	0.245	0.255	2,140,000	529,602	0.2475	1.905	1.883	1.905	1.875	1.951	279,647	1.8938	-0.40%
2022-05-18	0	0.250	0.248	0.250	0.246	0.250	356,000	88,330	0.2481	1.913	1.898	1.913	1.883	1.913	46,521	1.8987	0.81%
2022-05-17	0	0.248	0.247	0.248	0.247	0.250	1,160,000	289,046	0.2492	1.898	1.890	1.898	1.890	1.913	151,584	1.9068	-0.40%
2022-05-16	0	0.249	0.247	0.249	0.245	0.250	1,470,000	362,440	0.2466	1.905	1.890	1.905	1.875	1.913	192,094	1.8868	-0.40%
2022-05-13	0	0.250	0.247	0.250	0.247	0.255	1,678,000	416,892	0.2484	1.913	1.890	1.913	1.890	1.951	219,275	1.9012	1.21%
2022-05-12	0	0.247	0.247	0.249	0.247	0.249	1,308,000	324,074	0.2478	1.890	1.890	1.905	1.890	1.905	170,924	1.8960	-1.20%
2022-05-11	0	0.250	0.249	0.250	0.248	0.255	892,000	223,224	0.2503	1.913	1.905	1.913	1.898	1.951	116,563	1.9150	0.00%
2022-05-10	0	0.250	0.249	0.250	0.247	0.250	776,000	193,068	0.2488	1.913	1.905	1.913	1.890	1.913	101,405	1.9039	0.00%
2022-05-06	0	0.250	0.250	0.255	0.250	0.255	1,640,000	410,440	0.2503	1.913	1.913	1.951	1.913	1.951	214,309	1.9152	-3.85%
2022-05-05	0	0.260	0.255	0.260	0.255	0.265	1,844,000	477,590	0.2590	1.990	1.951	1.990	1.951	2.028	240,967	1.9820	-1.89%
2022-05-04	0	0.265	0.260	0.265	0.255	0.265	2,694,000	701,920	0.2605	2.028	1.990	2.028	1.951	2.028	352,042	1.9939	3.92%
2022-05-03	0	0.255	0.255	0.260	0.250	0.260	2,248,000	569,630	0.2534	1.951	1.951	1.990	1.913	1.990	293,760	1.9391	-1.92%
2022-04-29	0	0.260	0.255	0.260	0.250	0.260	806,000	206,250	0.2559	1.990	1.951	1.990	1.913	1.990	105,325	1.9582	0.00%
2022-04-28	0	0.260	0.255	0.260	0.240	0.260	11,004,000	2,727,966	0.2479	1.990	1.951	1.990	1.837	1.990	1,437,960	1.8971	4.84%
2022-04-27	0	0.248	0.247	0.250	0.231	0.255	8,184,000	2,015,358	0.2463	1.898	1.890	1.913	1.768	1.951	1,069,454	1.8845	1.64%
2022-04-26	0	0.244	0.241	0.244	0.243	0.250	8,772,000	2,151,022	0.2452	1.867	1.844	1.867	1.860	1.913	1,146,291	1.8765	0.41%
2022-04-25	0	0.243	0.243	0.249	0.242	0.260	16,142,000	4,035,786	0.2500	1.860	1.860	1.905	1.852	1.990	2,109,375	1.9133	-6.54%
2022-04-22	0	0.260	0.255	0.260	0.260	0.265	948,000	246,690	0.2602	1.990	1.951	1.990	1.990	2.028	123,881	1.9913	-1.89%
2022-04-21	0	0.265	0.260	0.265	0.255	0.265	1,312,000	342,420	0.2610	2.028	1.990	2.028	1.951	2.028	171,447	1.9972	1.92%
2022-04-20	0	0.260	0.260	0.265	0.260	0.265	2,812,000	734,310	0.2611	1.990	1.990	2.028	1.990	2.028	367,461	1.9983	0.00%
2022-04-19	0	0.260	0.260	0.265	0.250	0.265	10,638,000	2,686,620	0.2525	1.990	1.990	2.028	1.913	2.028	1,390,133	1.9326	1.96%
2022-04-14	0	0.255	0.250	0.255	0.250	0.260	2,900,000	740,160	0.2552	1.951	1.913	1.951	1.913	1.990	378,961	1.9531	0.00%
2022-04-13	0	0.255	0.250	0.255	0.250	0.255	3,328,000	838,330	0.2519	1.951	1.913	1.951	1.913	1.951	434,890	1.9277	0.00%
2022-04-12	0	0.255	0.250	0.255	0.250	0.255	4,722,000	1,203,440	0.2549	1.951	1.913	1.951	1.913	1.951	617,053	1.9503	2.00%
2022-04-11	0	0.250	0.250	0.255	0.249	0.255	2,800,000	704,310	0.2515	1.913	1.913	1.951	1.905	1.951	365,893	1.9249	0.00%
2022-04-08	0	0.250	0.250	0.255	0.250	0.255	1,895,000	474,010	0.2501	1.913	1.913	1.951	1.913	1.951	247,631	1.9142	-1.96%
2022-04-07	0	0.255	0.249	0.250	0.249	0.255	3,256,000	814,914	0.2503	1.951	1.905	1.913	1.905	1.951	425,482	1.9153	2.00%
2022-04-06	0	0.250	0.250	0.255	0.246	0.255	5,102,000	1,285,040	0.2519	1.913	1.913	1.951	1.883	1.951	666,710	1.9274	1.63%
2022-04-04	0	0.246	0.246	0.249	0.246	0.255	2,434,000	604,440	0.2483	1.883	1.883	1.905	1.883	1.951	318,066	1.9004	-3.53%
2022-04-01	0	0.255	0.250	0.255	0.244	0.255	3,346,000	840,874	0.2513	1.951	1.913	1.951	1.867	1.951	437,242	1.9231	2.00%
2022-03-31	0	0.250	0.248	0.250	0.250	0.255	1,056,130	265,530	0.2514	1.913	1.898	1.913	1.913	1.951	138,011	1.9240	0.00%
2022-03-30	0	0.250	0.250	0.255	0.246	0.255	2,974,000	743,434	0.2500	1.913	1.913	1.951	1.883	1.951	388,631	1.9130	-1.96%
2022-03-29	0	0.255	0.250	0.255	0.250	0.255	3,260,000	818,490	0.2511	1.951	1.913	1.951	1.913	1.951	426,004	1.9213	0.00%
2022-03-28	0	0.255	0.250	0.255	0.246	0.255	546,000	136,360	0.2497	1.951	1.913	1.951	1.883	1.951	71,349	1.9112	2.82%
2022-03-25	0	0.248	0.246	0.248	0.245	0.255	9,304,000	2,311,608	0.2485	1.898	1.883	1.898	1.875	1.951	1,215,811	1.9013	-2.75%
2022-03-24	0	0.255	0.250	0.255	0.250	0.255	1,939,091	489,388	0.2524	1.951	1.913	1.951	1.913	1.951	253,393	1.9313	2.00%
2022-03-23	0	0.250	0.250	0.255	0.248	0.260	10,342,000	2,598,470	0.2513	1.913	1.913	1.951	1.898	1.990	1,351,453	1.9227	-1.96%
2022-03-22	0	0.255	0.255	0.260	0.249	0.260	8,810,000	2,222,226	0.2522	1.951	1.951	1.990	1.905	1.990	1,151,257	1.9303	-1.92%
2022-03-21	0	0.260	0.255	0.260	0.255	0.260	2,796,000	721,180	0.2579	1.990	1.951	1.990	1.951	1.990	365,371	1.9738	4.00%
2022-03-18	0	0.250	0.250	0.255	0.250	0.255	1,340,000	339,770	0.2536	1.913	1.913	1.951	1.913	1.951	175,106	1.9404	-1.96%
2022-03-17	0	0.255	0.250	0.255	0.247	0.265	10,322,000	2,613,876	0.2532	1.951	1.913	1.951	1.890	2.028	1,348,839	1.9379	0.00%
2022-03-16	0	0.255	0.248	0.255	0.245	0.255	15,574,000	3,880,886	0.2492	1.951	1.898	1.951	1.875	1.951	2,035,151	1.9069	6.25%
2022-03-15	0	0.240	0.240	0.244	0.240	0.250	6,900,000	1,702,772	0.2468	1.837	1.837	1.867	1.837	1.913	901,666	1.8885	-4.00%
2022-03-14	0	0.250	0.250	0.255	0.250	0.275	6,992,000	1,818,090	0.2600	1.913	1.913	1.951	1.913	2.104	913,688	1.9898	-5.66%
2022-03-11	0	0.265	0.265	0.270	0.255	0.265	5,766,000	1,496,500	0.2595	2.028	2.028	2.066	1.951	2.028	753,479	1.9861	3.92%
2022-03-10	0	0.255	0.255	0.260	0.255	0.260	5,488,000	1,420,760	0.2589	1.951	1.951	1.990	1.951	1.990	717,151	1.9811	2.00%
2022-03-09	0	0.250	0.249	0.250	0.248	0.255	4,114,000	1,032,298	0.2509	1.913	1.905	1.913	1.898	1.951	537,602	1.9202	0.00%
2022-03-08	0	0.250	0.250	0.255	0.250	0.260	4,782,000	1,204,110	0.2518	1.913	1.913	1.951	1.913	1.990	624,893	1.9269	-3.85%
2022-03-07	0	0.260	0.255	0.260	0.255	0.265	6,422,000	1,670,940	0.2602	1.990	1.951	1.990	1.951	2.028	839,202	1.9911	-1.89%
2022-03-04	0	0.265	0.260	0.265	0.265	0.275	4,244,000	1,139,530	0.2685	2.028	1.990	2.028	2.028	2.104	554,590	2.0547	-3.64%
2022-03-03	0	0.275	0.270	0.275	0.270	0.275	1,254,000	341,010	0.2719	2.104	2.066	2.104	2.066	2.104	163,868	2.0810	1.85%
2022-03-02	0	0.270	0.270	0.275	0.270	0.275	2,106,000	569,470	0.2704	2.066	2.066	2.104	2.066	2.104	275,204	2.0693	1.89%
2022-03-01	0	0.265	0.265	0.270	0.260	0.270	2,142,000	564,630	0.2636	2.028	2.028	2.066	1.990	2.066	279,908	2.0172	1.92%
2022-02-28	0	0.260	0.260	0.265	0.260	0.275	4,034,000	1,064,050	0.2638	1.990	1.990	2.028	1.990	2.104	527,148	2.0185	-3.70%
2022-02-25	0	0.270	0.265	0.270	0.265	0.280	2,736,000	745,540	0.2725	2.066	2.028	2.066	2.028	2.143	357,530	2.0853	1.89%
2022-02-24	0	0.265	0.265	0.270	0.265	0.270	2,682,000	715,080	0.2666	2.028	2.028	2.066	2.028	2.066	350,473	2.0403	-1.85%
2022-02-23	0	0.270	0.265	0.270	0.265	0.270	2,642,000	702,150	0.2658	2.066	2.028	2.066	2.028	2.066	345,246	2.0338	-1.82%
2022-02-22	0	0.275	0.270	0.275	0.270	0.280	2,826,000	771,490	0.2730	2.104	2.066	2.104	2.066	2.143	369,291	2.0891	0.00%
2022-02-21	0	0.275	0.270	0.275	0.275	0.280	1,340,000	369,800	0.2760	2.104	2.066	2.104	2.104	2.143	175,106	2.1119	-3.51%
2022-02-18	0	0.285	0.275	0.285	0.275	0.285	2,246,000	626,900	0.2791	2.181	2.104	2.181	2.104	2.181	293,499	2.1360	3.64%
2022-02-17	0	0.275	0.270	0.275	0.275	0.285	2,114,000	583,910	0.2762	2.104	2.066	2.104	2.104	2.181	276,249	2.1137	-3.51%
2022-02-16	0	0.285	0.275	0.285	0.275	0.290	1,162,000	328,420	0.2826	2.181	2.104	2.181	2.104	2.219	151,846	2.1629	1.79%
2022-02-15	0	0.280	0.275	0.280	0.270	0.290	3,006,000	830,370	0.2762	2.143	2.104	2.143	2.066	2.219	392,813	2.1139	-1.75%
2022-02-14	0	0.285	0.280	0.285	0.275	0.295	4,720,000	1,343,650	0.2847	2.181	2.143	2.181	2.104	2.257	616,791	2.1785	3.64%
2022-02-11	0	0.275	0.270	0.275	0.270	0.275	1,962,000	536,400	0.2734	2.104	2.066	2.104	2.066	2.104	256,387	2.0922	1.85%
2022-02-10	0	0.270	0.265	0.275	0.265	0.275	3,894,000	1,058,330	0.2718	2.066	2.028	2.104	2.028	2.104	508,853	2.0798	0.00%
2022-02-09	0	0.270	0.265	0.270	0.265	0.270	2,028,000	539,530	0.2660	2.066	2.028	2.066	2.028	2.066	265,011	2.0359	1.89%
2022-02-08	0	0.265	0.260	0.265	0.260	0.265	1,334,000	349,610	0.2621	2.028	1.990	2.028	1.990	2.028	174,322	2.0055	0.00%
2022-02-07	0	0.265	0.260	0.265	0.260	0.265	1,022,000	270,070	0.2643	2.028	1.990	2.028	1.990	2.028	133,551	2.0222	0.00%
2022-02-04	0	0.265	0.260	0.265	0.260	0.265	3,886,000	1,019,650	0.2624	2.028	1.990	2.028	1.990	2.028	507,808	2.0079	1.92%
2022-01-31	0	0.260	0.255	0.260	0.255	0.260	438,000	113,630	0.2594	1.990	1.951	1.990	1.951	1.990	57,236	1.9853	0.00%
2022-01-28	0	0.260	0.255	0.260	0.255	0.265	1,576,000	409,740	0.2600	1.990	1.951	1.990	1.951	2.028	205,946	1.9896	0.00%
2022-01-27	0	0.260	0.260	0.265	0.255	0.265	6,180,000	1,589,520	0.2572	1.990	1.990	2.028	1.951	2.028	807,579	1.9683	0.00%
2022-01-26	0	0.260	0.255	0.260	0.255	0.260	4,974,000	1,278,540	0.2570	1.990	1.951	1.990	1.951	1.990	649,983	1.9670	1.96%
2022-01-25	0	0.255	0.255	0.260	0.255	0.260	6,198,000	1,595,560	0.2574	1.951	1.951	1.990	1.951	1.990	809,931	1.9700	-3.77%
2022-01-24	0	0.265	0.260	0.265	0.255	0.270	5,360,000	1,385,250	0.2584	2.028	1.990	2.028	1.951	2.066	700,424	1.9777	-1.85%
2022-01-21	0	0.270	0.265	0.270	0.255	0.270	2,006,000	528,370	0.2634	2.066	2.028	2.066	1.951	2.066	262,136	2.0156	3.85%
2022-01-20	0	0.260	0.260	0.265	0.250	0.270	7,106,000	1,836,430	0.2584	1.990	1.990	2.028	1.913	2.066	928,585	1.9777	-1.89%
2022-01-19	0	0.265	0.260	0.265	0.245	0.265	9,340,000	2,379,530	0.2548	2.028	1.990	2.028	1.875	2.028	1,220,515	1.9496	1.92%
2022-01-18	0	0.260	0.260	0.265	0.260	0.270	3,830,000	1,013,040	0.2645	1.990	1.990	2.028	1.990	2.066	500,490	2.0241	-1.89%
2022-01-17	0	0.265	0.265	0.270	0.265	0.270	878,000	232,760	0.2651	2.028	2.028	2.066	2.028	2.066	114,734	2.0287	0.00%
2022-01-14	0	0.265	0.260	0.265	0.260	0.275	4,848,000	1,289,240	0.2659	2.028	1.990	2.028	1.990	2.104	633,518	2.0350	0.00%
2022-01-13	0	0.265	0.260	0.265	0.260	0.280	8,212,000	2,180,790	0.2656	2.028	1.990	2.028	1.990	2.143	1,073,113	2.0322	-3.64%
2022-01-12	0	0.275	0.265	0.275	0.265	0.275	10,702,000	2,875,580	0.2687	2.104	2.028	2.104	2.028	2.104	1,398,496	2.0562	0.00%
2022-01-11	0	0.275	0.270	0.275	0.275	0.280	1,920,000	528,210	0.2751	2.104	2.066	2.104	2.104	2.143	250,898	2.1053	0.00%
2022-01-10	0	0.275	0.275	0.280	0.270	0.275	1,334,000	365,800	0.2742	2.104	2.104	2.143	2.066	2.104	174,322	2.0984	-1.79%
2022-01-07	0	0.280	0.275	0.280	0.270	0.280	3,734,000	1,015,850	0.2721	2.143	2.104	2.143	2.066	2.143	487,945	2.0819	0.00%
2022-01-06	0	0.280	0.275	0.280	0.275	0.280	2,516,000	694,500	0.2760	2.143	2.104	2.143	2.104	2.143	328,781	2.1123	-1.75%
2022-01-05	0	0.285	0.280	0.285	0.280	0.285	3,272,000	920,200	0.2812	2.181	2.143	2.181	2.143	2.181	427,572	2.1522	-1.72%
2022-01-04	0	0.290	0.280	0.290	0.280	0.295	2,950,000	845,590	0.2866	2.219	2.143	2.219	2.143	2.257	385,495	2.1935	-1.69%
2022-01-03	0	0.295	0.290	0.295	0.285	0.295	6,764,000	1,985,610	0.2936	2.257	2.219	2.257	2.181	2.257	883,894	2.2464	0.00%
2021-12-31	0	0.295	0.285	0.295	0.290	0.300	1,418,000	415,330	0.2929	2.257	2.181	2.257	2.219	2.296	185,299	2.2414	1.72%
2021-12-30	0	0.290	0.285	0.290	0.285	0.290	1,972,000	566,590	0.2873	2.219	2.181	2.219	2.181	2.219	257,693	2.1987	0.00%
2021-12-29	0	0.290	0.285	0.290	0.280	0.290	2,796,000	797,660	0.2853	2.219	2.181	2.219	2.143	2.219	365,371	2.1832	0.00%
2021-12-28	0	0.290	0.285	0.290	0.285	0.295	4,038,000	1,160,090	0.2873	2.219	2.181	2.219	2.181	2.257	527,670	2.1985	1.75%
2021-12-24	0	0.285	0.280	0.285	0.280	0.295	2,210,000	630,280	0.2852	2.181	2.143	2.181	2.143	2.257	288,794	2.1825	-3.39%
2021-12-23	0	0.295	0.290	0.295	0.265	0.295	13,334,000	3,814,150	0.2860	2.257	2.219	2.257	2.028	2.257	1,742,436	2.1890	9.26%
2021-12-22	0	0.270	0.270	0.275	0.265	0.275	2,884,000	777,240	0.2695	2.066	2.066	2.104	2.028	2.104	376,870	2.0624	0.00%
2021-12-21	0	0.270	0.270	0.275	0.265	0.270	1,692,000	453,000	0.2677	2.066	2.066	2.104	2.028	2.066	221,104	2.0488	-1.82%
2021-12-20	0	0.275	0.270	0.275	0.265	0.280	4,872,000	1,317,750	0.2705	2.104	2.066	2.104	2.028	2.143	636,654	2.0698	-1.79%
2021-12-17	0	0.280	0.280	0.285	0.270	0.285	8,704,000	2,450,170	0.2815	2.143	2.143	2.181	2.066	2.181	1,137,405	2.1542	3.70%
2021-12-16	0	0.270	0.270	0.275	0.265	0.275	2,916,000	790,820	0.2712	2.066	2.066	2.104	2.028	2.104	381,052	2.0754	0.00%
2021-12-15	0	0.270	0.270	0.275	0.265	0.280	2,580,000	702,290	0.2722	2.066	2.066	2.104	2.028	2.143	337,144	2.0831	1.89%
2021-12-14	0	0.265	0.260	0.275	0.265	0.275	4,092,000	1,099,320	0.2687	2.028	1.990	2.104	2.028	2.104	534,727	2.0559	-1.85%
2021-12-13	0	0.270	0.270	0.275	0.270	0.280	3,032,000	828,330	0.2732	2.066	2.066	2.104	2.066	2.143	396,210	2.0906	-1.82%
2021-12-10	0	0.275	0.270	0.275	0.265	0.275	1,826,000	493,850	0.2705	2.104	2.066	2.104	2.028	2.104	238,615	2.0697	0.00%
2021-12-09	0	0.275	0.270	0.275	0.255	0.275	4,952,000	1,327,530	0.2681	2.104	2.066	2.104	1.951	2.104	647,108	2.0515	5.77%
2021-12-08	0	0.260	0.255	0.260	0.255	0.265	1,012,000	264,400	0.2613	1.990	1.951	1.990	1.951	2.028	132,244	1.9993	0.00%
2021-12-07	0	0.260	0.260	0.265	0.260	0.270	1,864,000	489,290	0.2625	1.990	1.990	2.028	1.990	2.066	243,580	2.0087	1.96%
2021-12-06	0	0.255	0.255	0.260	0.255	0.270	2,240,000	583,260	0.2604	1.951	1.951	1.990	1.951	2.066	292,715	1.9926	-5.56%
2021-12-03	0	0.270	0.260	0.270	0.260	0.270	2,522,000	665,870	0.2640	2.066	1.990	2.066	1.990	2.066	329,565	2.0204	1.89%
2021-12-02	0	0.265	0.260	0.265	0.255	0.265	2,080,000	543,220	0.2612	2.028	1.990	2.028	1.951	2.028	271,806	1.9986	1.92%
2021-12-01	0	0.260	0.255	0.260	0.255	0.265	2,646,000	683,870	0.2585	1.990	1.951	1.990	1.951	2.028	345,769	1.9778	-1.89%
2021-11-30	0	0.265	0.265	0.270	0.250	0.265	13,775,177	3,522,330	0.2557	2.028	2.028	2.066	1.913	2.028	1,800,087	1.9568	3.92%
2021-11-29	0	0.255	0.255	0.260	0.250	0.260	2,564,000	654,170	0.2551	1.951	1.951	1.990	1.913	1.990	335,054	1.9524	0.00%
2021-11-26	0	0.255	0.255	0.260	0.255	0.260	2,262,000	577,840	0.2555	1.951	1.951	1.990	1.951	1.990	295,589	1.9549	-1.92%
2021-11-25	0	0.260	0.260	0.265	0.260	0.270	850,000	223,400	0.2628	1.990	1.990	2.028	1.990	2.066	111,075	2.0113	-1.89%
2021-11-24	0	0.265	0.260	0.265	0.246	0.270	7,520,000	1,943,974	0.2585	2.028	1.990	2.028	1.883	2.066	982,685	1.9782	6.85%
2021-11-23	0	0.248	0.246	0.248	0.244	0.255	17,766,000	4,437,522	0.2498	1.898	1.883	1.898	1.867	1.951	2,321,593	1.9114	-2.75%
2021-11-22	0	0.255	0.255	0.260	0.255	0.260	3,352,000	868,790	0.2592	1.951	1.951	1.990	1.951	1.990	438,026	1.9834	-1.92%
2021-11-19	0	0.260	0.260	0.265	0.250	0.265	4,512,000	1,156,040	0.2562	1.990	1.990	2.028	1.913	2.028	589,611	1.9607	1.96%
2021-11-18	0	0.255	0.255	0.260	0.250	0.265	11,727,425	3,002,760	0.2560	1.951	1.951	1.990	1.913	2.028	1,532,495	1.9594	-3.77%
2021-11-17	0	0.265	0.265	0.270	0.250	0.275	6,120,000	1,602,280	0.2618	2.028	2.028	2.066	1.913	2.104	799,738	2.0035	-1.85%
2021-11-16	0	0.270	0.270	0.275	0.270	0.280	602,000	165,630	0.2751	2.066	2.066	2.104	2.066	2.143	78,667	2.1055	-1.82%
2021-11-15	0	0.275	0.270	0.275	0.265	0.280	1,804,000	492,920	0.2732	2.104	2.066	2.104	2.028	2.143	235,740	2.0909	3.77%
2021-11-12	0	0.265	0.265	0.275	0.265	0.275	1,762,000	476,360	0.2704	2.028	2.028	2.104	2.028	2.104	230,251	2.0689	0.00%
2021-11-11	0	0.265	0.260	0.265	0.260	0.265	1,066,000	280,450	0.2631	2.028	1.990	2.028	1.990	2.028	139,301	2.0133	1.92%
2021-11-10	0	0.260	0.260	0.265	0.255	0.270	5,194,000	1,350,960	0.2601	1.990	1.990	2.028	1.951	2.066	678,732	1.9904	-3.70%
2021-11-09	0	0.270	0.265	0.270	0.265	0.270	2,294,000	612,140	0.2668	2.066	2.028	2.066	2.028	2.066	299,771	2.0420	0.00%
2021-11-08	0	0.270	0.265	0.270	0.265	0.270	4,636,000	1,239,210	0.2673	2.066	2.028	2.066	2.028	2.066	605,815	2.0455	0.00%
2021-11-05	0	0.270	0.270	0.275	0.270	0.280	8,746,000	2,381,800	0.2723	2.066	2.066	2.104	2.066	2.143	1,142,894	2.0840	-5.26%
2021-11-04	0	0.285	0.280	0.285	0.275	0.285	2,244,029	628,528	0.2801	2.181	2.143	2.181	2.104	2.181	293,241	2.1434	1.79%
2021-11-03	0	0.280	0.275	0.280	0.275	0.285	3,344,000	931,570	0.2786	2.143	2.104	2.143	2.104	2.181	436,981	2.1318	-1.75%
2021-11-02	0	0.285	0.280	0.285	0.275	0.290	5,200,000	1,472,010	0.2831	2.181	2.143	2.181	2.104	2.219	679,516	2.1663	1.79%
2021-11-01	0	0.280	0.280	0.285	0.275	0.295	8,892,000	2,523,680	0.2838	2.143	2.143	2.181	2.104	2.257	1,161,972	2.1719	-5.08%
2021-10-29	0	0.295	0.290	0.295	0.290	0.295	1,984,000	576,970	0.2908	2.257	2.219	2.257	2.219	2.257	259,262	2.2254	0.00%
2021-10-28	0	0.295	0.290	0.295	0.290	0.300	2,748,000	812,500	0.2957	2.257	2.219	2.257	2.219	2.296	359,098	2.2626	1.72%
2021-10-27	0	0.290	0.285	0.290	0.285	0.300	11,652,000	3,399,330	0.2917	2.219	2.181	2.219	2.181	2.296	1,522,639	2.2325	-3.33%
2021-10-26	0	0.300	0.295	0.300	0.295	0.305	2,532,000	759,320	0.2999	2.296	2.257	2.296	2.257	2.334	330,872	2.2949	1.69%
2021-10-25	0	0.295	0.295	0.300	0.295	0.305	4,042,000	1,200,160	0.2969	2.257	2.257	2.296	2.257	2.334	528,193	2.2722	0.00%
2021-10-22	0	0.295	0.295	0.300	0.295	0.305	3,976,000	1,189,330	0.2991	2.257	2.257	2.296	2.257	2.334	519,568	2.2891	-1.67%
2021-10-21	0	0.300	0.300	0.305	0.300	0.310	5,174,000	1,557,840	0.3011	2.296	2.296	2.334	2.296	2.372	676,118	2.3041	-1.64%
2021-10-20	0	0.305	0.300	0.305	0.295	0.310	7,464,000	2,249,880	0.3014	2.334	2.296	2.334	2.257	2.372	975,367	2.3067	0.00%
2021-10-19	0	0.305	0.300	0.310	0.300	0.320	11,148,000	3,423,400	0.3071	2.334	2.296	2.372	2.296	2.449	1,456,778	2.3500	-1.61%
2021-10-18	0	0.310	0.305	0.310	0.295	0.310	4,878,000	1,454,930	0.2983	2.372	2.334	2.372	2.257	2.372	637,438	2.2825	3.33%
2021-10-15	0	0.300	0.295	0.300	0.300	0.310	3,202,000	968,150	0.3024	2.296	2.257	2.296	2.296	2.372	418,425	2.3138	0.00%
2021-10-12	0	0.300	0.295	0.300	0.290	0.310	5,002,000	1,499,690	0.2998	2.296	2.257	2.296	2.219	2.372	653,642	2.2944	0.00%
2021-10-11	0	0.300	0.300	0.305	0.300	0.315	5,541,427	1,702,882	0.3073	2.296	2.296	2.334	2.296	2.411	724,132	2.3516	-3.23%
2021-10-08	0	0.310	0.310	0.315	0.305	0.330	10,232,000	3,217,960	0.3145	2.372	2.372	2.411	2.334	2.525	1,337,078	2.4067	-6.06%
2021-10-07	0	0.330	0.320	0.330	0.320	0.330	11,632,000	3,794,970	0.3263	2.525	2.449	2.525	2.449	2.525	1,520,025	2.4966	3.13%
2021-10-06	0	0.320	0.315	0.320	0.305	0.330	20,328,000	6,500,560	0.3198	2.449	2.411	2.449	2.334	2.525	2,656,385	2.4471	3.23%
2021-10-05	0	0.310	0.305	0.310	0.300	0.315	6,360,000	1,940,290	0.3051	2.372	2.334	2.372	2.296	2.411	831,100	2.3346	1.64%
2021-10-04	0	0.305	0.300	0.305	0.290	0.310	9,028,000	2,718,040	0.3011	2.334	2.296	2.334	2.219	2.372	1,179,744	2.3039	0.00%
2021-09-30	0	0.305	0.305	0.310	0.300	0.320	17,304,000	5,300,090	0.3063	2.334	2.334	2.372	2.296	2.449	2,261,220	2.3439	-4.69%
2021-09-29	0	0.320	0.310	0.320	0.310	0.330	9,500,000	3,014,030	0.3173	2.449	2.372	2.449	2.372	2.525	1,241,424	2.4279	-3.03%
2021-09-28	0	0.330	0.325	0.330	0.315	0.350	68,886,000	23,163,910	0.3363	2.525	2.487	2.525	2.411	2.678	9,001,758	2.5733	3.13%
2021-09-27	0	0.320	0.315	0.320	0.305	0.340	19,246,000	6,302,170	0.3275	2.449	2.411	2.449	2.334	2.602	2,514,993	2.5058	4.92%
2021-09-24	0	0.305	0.300	0.305	0.305	0.330	8,162,000	2,623,470	0.3214	2.334	2.296	2.334	2.334	2.525	1,066,579	2.4597	-7.58%
2021-09-23	0	0.330	0.325	0.330	0.305	0.330	35,904,000	11,615,790	0.3235	2.525	2.487	2.525	2.334	2.525	4,691,797	2.4758	8.20%
2021-09-21	0	0.305	0.300	0.305	0.270	0.305	9,360,000	2,716,430	0.2902	2.334	2.296	2.334	2.066	2.334	1,223,129	2.2209	7.02%
2021-09-20	0	0.285	0.280	0.285	0.265	0.290	15,214,000	4,203,620	0.2763	2.181	2.143	2.181	2.028	2.219	1,988,107	2.1144	-3.39%
2021-09-17	0	0.295	0.290	0.295	0.280	0.295	9,692,000	2,803,130	0.2892	2.257	2.219	2.257	2.143	2.257	1,266,513	2.2133	0.00%
2021-09-16	0	0.295	0.290	0.295	0.285	0.310	18,052,000	5,345,460	0.2961	2.257	2.219	2.257	2.181	2.372	2,358,966	2.2660	-6.35%
2021-09-15	0	0.315	0.305	0.315	0.310	0.325	13,982,000	4,382,950	0.3135	2.411	2.334	2.411	2.372	2.487	1,827,114	2.3988	-3.08%
2021-09-14	0	0.325	0.325	0.330	0.310	0.330	36,428,000	11,812,960	0.3243	2.487	2.487	2.525	2.372	2.525	4,760,271	2.4816	6.56%
2021-09-13	0	0.305	0.300	0.305	0.300	0.310	13,560,000	4,129,620	0.3045	2.334	2.296	2.334	2.296	2.372	1,771,969	2.3305	-1.61%
2021-09-10	0	0.310	0.305	0.310	0.305	0.320	29,400,000	9,101,370	0.3096	2.372	2.334	2.372	2.334	2.449	3,841,879	2.3690	-1.59%
2021-09-09	0	0.315	0.305	0.315	0.305	0.325	34,378,000	10,769,210	0.3133	2.411	2.334	2.411	2.334	2.487	4,492,385	2.3972	-3.08%
2021-09-08	0	0.325	0.320	0.325	0.310	0.340	43,596,000	14,103,100	0.3235	2.487	2.449	2.487	2.372	2.602	5,696,958	2.4755	-2.99%
2021-09-07	0	0.335	0.335	0.340	0.335	0.355	51,198,000	17,443,810	0.3407	2.564	2.564	2.602	2.564	2.717	6,690,358	2.6073	1.52%
2021-09-06	0	0.330	0.325	0.330	0.325	0.360	85,616,560	29,364,906	0.3430	2.525	2.487	2.525	2.487	2.755	11,188,043	2.6247	3.13%
2021-09-03	0	0.320	0.315	0.320	0.270	0.320	44,838,000	13,351,490	0.2978	2.449	2.411	2.449	2.066	2.449	5,859,258	2.2787	18.52%
2021-09-02	0	0.270	0.265	0.270	0.265	0.270	1,750,000	468,900	0.2679	2.066	2.028	2.066	2.028	2.066	228,683	2.0504	0.00%
2021-09-01	0	0.270	0.265	0.270	0.265	0.275	2,094,000	562,470	0.2686	2.066	2.028	2.066	2.028	2.104	273,636	2.0555	-1.82%
2021-08-31	0	0.275	0.270	0.275	0.265	0.275	9,162,000	2,482,700	0.2710	2.104	2.066	2.104	2.028	2.104	1,197,255	2.0737	5.77%
2021-08-30	0	0.260	0.260	0.265	0.260	0.270	520,000	138,160	0.2657	1.990	1.990	2.028	1.990	2.066	67,952	2.0332	0.00%
2021-08-27	0	0.260	0.260	0.265	0.260	0.270	660,000	174,800	0.2648	1.990	1.990	2.028	1.990	2.066	86,246	2.0268	-3.70%
2021-08-26	0	0.270	0.260	0.270	0.260	0.270	5,860,000	1,561,560	0.2665	2.066	1.990	2.066	1.990	2.066	765,762	2.0392	5.88%
2021-08-25	0	0.255	0.255	0.260	0.255	0.265	1,862,000	483,260	0.2595	1.951	1.951	1.990	1.951	2.028	243,319	1.9861	-1.92%
2021-08-24	0	0.260	0.255	0.260	0.255	0.270	4,012,000	1,031,460	0.2571	1.990	1.951	1.990	1.951	2.066	524,273	1.9674	0.00%
2021-08-23	0	0.260	0.260	0.265	0.255	0.270	3,492,000	927,720	0.2657	1.990	1.990	2.028	1.951	2.066	456,321	2.0330	0.00%
2021-08-20	0	0.260	0.255	0.260	0.250	0.270	4,500,000	1,153,730	0.2564	1.990	1.951	1.990	1.913	2.066	588,043	1.9620	-3.70%
2021-08-19	0	0.270	0.260	0.270	0.260	0.285	4,750,000	1,280,030	0.2695	2.066	1.990	2.066	1.990	2.181	620,712	2.0622	1.89%
2021-08-18	0	0.265	0.260	0.265	0.250	0.275	5,802,000	1,514,870	0.2611	2.028	1.990	2.028	1.913	2.104	758,183	1.9980	6.00%
2021-08-17	0	0.250	0.250	0.255	0.248	0.270	7,550,000	1,894,828	0.2510	1.913	1.913	1.951	1.898	2.066	986,605	1.9206	-3.85%
2021-08-16	0	0.260	0.260	0.265	0.260	0.270	1,612,000	423,940	0.2630	1.990	1.990	2.028	1.990	2.066	210,650	2.0125	0.00%
2021-08-13	0	0.260	0.250	0.260	0.250	0.270	4,008,000	1,032,150	0.2575	1.990	1.913	1.990	1.913	2.066	523,750	1.9707	0.00%
2021-08-12	0	0.260	0.260	0.265	0.255	0.265	2,294,000	597,350	0.2604	1.990	1.990	2.028	1.951	2.028	299,771	1.9927	4.00%
2021-08-11	0	0.250	0.250	0.255	0.250	0.260	2,422,000	617,400	0.2549	1.913	1.913	1.951	1.913	1.990	316,498	1.9507	0.00%
2021-08-10	0	0.250	0.250	0.255	0.250	0.265	6,260,000	1,591,460	0.2542	1.913	1.913	1.951	1.913	2.028	818,033	1.9455	-7.41%
2021-08-09	0	0.270	0.265	0.270	0.260	0.270	992,000	262,730	0.2648	2.066	2.028	2.066	1.990	2.066	129,631	2.0268	0.00%
2021-08-06	0	0.270	0.265	0.270	0.265	0.270	1,552,000	415,260	0.2676	2.066	2.028	2.066	2.028	2.066	202,809	2.0475	0.00%
2021-08-05	0	0.270	0.265	0.270	0.255	0.275	3,840,000	1,011,850	0.2635	2.066	2.028	2.066	1.951	2.104	501,796	2.0165	5.88%
2021-08-04	0	0.255	0.255	0.260	0.250	0.260	1,454,000	370,130	0.2546	1.951	1.951	1.990	1.913	1.990	190,003	1.9480	-1.92%
2021-08-03	0	0.260	0.255	0.260	0.250	0.265	1,644,000	423,730	0.2577	1.990	1.951	1.990	1.913	2.028	214,832	1.9724	-3.70%
2021-08-02	0	0.270	0.265	0.270	0.250	0.270	2,586,000	670,320	0.2592	2.066	2.028	2.066	1.913	2.066	337,929	1.9836	5.88%
2021-07-30	0	0.255	0.250	0.255	0.247	0.255	378,000	95,124	0.2517	1.951	1.913	1.951	1.890	1.951	49,396	1.9258	3.66%
2021-07-29	0	0.246	0.246	0.260	0.246	0.260	2,154,000	542,596	0.2519	1.883	1.883	1.990	1.883	1.990	281,476	1.9277	-1.60%
2021-07-28	0	0.250	0.250	0.255	0.250	0.255	912,000	228,750	0.2508	1.913	1.913	1.951	1.913	1.951	119,177	1.9194	-1.96%
2021-07-27	0	0.255	0.250	0.255	0.250	0.275	8,754,000	2,318,770	0.2649	1.951	1.913	1.951	1.913	2.104	1,143,939	2.0270	0.00%
2021-07-26	0	0.255	0.250	0.255	0.246	0.255	2,878,000	718,950	0.2498	1.951	1.913	1.951	1.883	1.951	376,086	1.9117	2.00%
2021-07-23	0	0.250	0.248	0.250	0.248	0.270	6,626,000	1,686,868	0.2546	1.913	1.898	1.913	1.898	2.066	865,860	1.9482	-7.41%
2021-07-22	0	0.270	0.265	0.270	0.255	0.270	1,564,000	408,500	0.2612	2.066	2.028	2.066	1.951	2.066	204,378	1.9988	5.88%
2021-07-21	0	0.255	0.255	0.260	0.255	0.260	2,792,000	718,930	0.2575	1.951	1.951	1.990	1.951	1.990	364,848	1.9705	-1.92%
2021-07-20	0	0.260	0.255	0.260	0.255	0.275	5,476,000	1,446,890	0.2642	1.990	1.951	1.990	1.951	2.104	715,583	2.0220	-5.45%
2021-07-19	0	0.275	0.270	0.275	0.270	0.280	1,172,000	322,650	0.2753	2.104	2.066	2.104	2.066	2.143	153,152	2.1067	0.00%
2021-07-16	0	0.275	0.270	0.275	0.270	0.275	3,142,386	855,806	0.2723	2.104	2.066	2.104	2.066	2.104	410,635	2.0841	1.85%
2021-07-15	0	0.270	0.270	0.275	0.270	0.275	554,000	151,290	0.2731	2.066	2.066	2.104	2.066	2.104	72,395	2.0898	-1.82%
2021-07-14	0	0.275	0.275	0.280	0.275	0.280	2,942,000	815,530	0.2772	2.104	2.104	2.143	2.104	2.143	384,449	2.1213	-1.79%
2021-07-13	0	0.280	0.275	0.280	0.275	0.285	2,408,000	667,020	0.2770	2.143	2.104	2.143	2.104	2.181	314,668	2.1198	0.00%
2021-07-12	0	0.280	0.270	0.280	0.270	0.280	1,186,000	327,580	0.2762	2.143	2.066	2.143	2.066	2.143	154,982	2.1137	0.00%
2021-07-09	0	0.280	0.275	0.280	0.270	0.280	2,478,000	677,340	0.2733	2.143	2.104	2.143	2.066	2.143	323,816	2.0917	3.70%
2021-07-08	0	0.270	0.270	0.275	0.265	0.275	1,166,000	313,660	0.2690	2.066	2.066	2.104	2.028	2.104	152,368	2.0586	0.00%
2021-07-07	0	0.270	0.270	0.275	0.265	0.275	2,484,000	667,100	0.2686	2.066	2.066	2.104	2.028	2.104	324,600	2.0551	-1.82%
2021-07-06	0	0.275	0.270	0.275	0.265	0.275	2,034,000	546,770	0.2688	2.104	2.066	2.104	2.028	2.104	265,795	2.0571	1.85%
2021-07-05	0	0.270	0.270	0.275	0.265	0.275	2,290,000	619,340	0.2705	2.066	2.066	2.104	2.028	2.104	299,248	2.0697	-1.82%
2021-07-02	0	0.275	0.270	0.275	0.270	0.285	2,790,000	762,980	0.2735	2.104	2.066	2.104	2.066	2.181	364,586	2.0927	-3.51%
2021-06-30	0	0.285	0.280	0.285	0.280	0.300	8,298,000	2,437,630	0.2938	2.181	2.143	2.181	2.143	2.296	1,084,351	2.2480	-1.72%
2021-06-29	0	0.290	0.285	0.290	0.280	0.295	10,962,000	3,149,950	0.2874	2.219	2.181	2.219	2.143	2.257	1,432,472	2.1990	3.57%
2021-06-28	0	0.280	0.275	0.280	0.275	0.280	976,000	270,770	0.2774	2.143	2.104	2.143	2.104	2.143	127,540	2.1230	0.00%
2021-06-25	0	0.280	0.275	0.280	0.275	0.285	1,744,000	491,080	0.2816	2.143	2.104	2.143	2.104	2.181	227,899	2.1548	0.00%
2021-06-24	0	0.280	0.270	0.280	0.270	0.280	1,194,000	329,500	0.2760	2.143	2.066	2.143	2.066	2.143	156,027	2.1118	1.82%
2021-06-23	0	0.275	0.275	0.285	0.275	0.285	4,078,000	1,142,250	0.2801	2.104	2.104	2.181	2.104	2.181	532,897	2.1435	0.00%
2021-06-22	0	0.275	0.275	0.280	0.275	0.280	1,032,000	287,890	0.2790	2.104	2.104	2.143	2.104	2.143	134,858	2.1348	-1.79%
2021-06-21	0	0.280	0.270	0.280	0.270	0.280	2,352,000	642,150	0.2730	2.143	2.066	2.143	2.066	2.143	307,350	2.0893	3.70%
2021-06-18	0	0.270	0.270	0.275	0.270	0.280	2,348,000	641,670	0.2733	2.066	2.066	2.104	2.066	2.143	306,828	2.0913	0.00%
2021-06-17	0	0.270	0.270	0.275	0.270	0.280	820,000	221,570	0.2702	2.066	2.066	2.104	2.066	2.143	107,154	2.0678	-3.57%
2021-06-16	0	0.280	0.275	0.280	0.275	0.280	932,000	257,750	0.2766	2.143	2.104	2.143	2.104	2.143	121,790	2.1163	0.00%
2021-06-15	0	0.280	0.275	0.280	0.275	0.285	3,978,000	1,114,300	0.2801	2.143	2.104	2.143	2.104	2.181	519,830	2.1436	1.82%
2021-06-11	0	0.275	0.275	0.280	0.275	0.280	550,000	152,230	0.2768	2.104	2.104	2.143	2.104	2.143	71,872	2.1181	0.00%
2021-06-10	0	0.275	0.270	0.275	0.270	0.280	960,000	263,320	0.2743	2.104	2.066	2.104	2.066	2.143	125,449	2.0990	1.85%
2021-06-09	0	0.270	0.275	0.280	0.270	0.280	1,508,000	418,460	0.2775	2.066	2.104	2.143	2.066	2.143	197,060	2.1235	0.00%
2021-06-08	0	0.270	0.270	0.275	0.270	0.290	2,622,000	737,030	0.2811	2.066	2.066	2.104	2.066	2.219	342,633	2.1511	-1.82%
2021-06-07	0	0.275	0.270	0.275	0.270	0.290	478,000	133,040	0.2783	2.104	2.066	2.104	2.066	2.219	62,463	2.1299	1.85%
2021-06-04	0	0.270	0.270	0.275	0.270	0.285	992,000	271,070	0.2733	2.066	2.066	2.104	2.066	2.181	129,631	2.0911	-1.82%
2021-06-03	0	0.275	0.270	0.275	0.270	0.280	2,094,000	573,170	0.2737	2.104	2.066	2.104	2.066	2.143	273,636	2.0946	-1.79%
2021-06-02	0	0.280	0.275	0.280	0.275	0.280	792,000	220,080	0.2779	2.143	2.104	2.143	2.104	2.143	103,496	2.1265	0.00%
2021-06-01	0	0.280	0.270	0.280	0.265	0.280	488,000	132,980	0.2725	2.143	2.066	2.143	2.028	2.143	63,770	2.0853	1.82%
2021-05-31	0	0.275	0.270	0.275	0.270	0.275	440,000	119,850	0.2724	2.104	2.066	2.104	2.066	2.104	57,498	2.0844	0.00%
2021-05-28	0	0.275	0.275	0.280	0.275	0.290	3,874,000	1,092,990	0.2821	2.104	2.104	2.143	2.104	2.219	506,239	2.1590	-1.79%
2021-05-27	0	0.280	0.275	0.280	0.265	0.280	15,658,000	4,354,150	0.2781	2.143	2.104	2.143	2.028	2.143	2,046,127	2.1280	1.82%
2021-05-26	0	0.275	0.260	0.275	0.260	0.275	4,400,000	1,193,480	0.2712	2.104	1.990	2.104	1.990	2.104	574,975	2.0757	1.85%
2021-05-25	0	0.270	0.265	0.270	0.260	0.270	3,568,000	950,380	0.2664	2.066	2.028	2.066	1.990	2.066	466,253	2.0383	0.00%
2021-05-24	0	0.270	0.265	0.270	0.255	0.270	3,926,000	1,031,480	0.2627	2.066	2.028	2.066	1.951	2.066	513,035	2.0105	0.00%
2021-05-21	0	0.270	0.265	0.270	0.260	0.270	3,992,000	1,057,970	0.2650	2.066	2.028	2.066	1.990	2.066	521,659	2.0281	3.85%
2021-05-20	0	0.260	0.255	0.260	0.250	0.260	2,558,000	655,020	0.2561	1.990	1.951	1.990	1.913	1.990	334,270	1.9596	1.96%
2021-05-18	0	0.255	0.250	0.255	0.247	0.255	1,720,000	434,384	0.2525	1.951	1.913	1.951	1.890	1.951	224,763	1.9326	0.00%
2021-05-17	0	0.255	0.245	0.255	0.250	0.255	1,512,000	380,830	0.2519	1.951	1.875	1.951	1.913	1.951	197,582	1.9274	2.00%
2021-05-14	0	0.250	0.245	0.250	0.241	0.250	1,501,600	371,010	0.2471	1.913	1.875	1.913	1.844	1.913	196,223	1.8908	0.81%
2021-05-13	0	0.248	0.246	0.248	0.241	0.248	1,416,000	349,032	0.2465	1.898	1.883	1.898	1.844	1.898	185,037	1.8863	0.00%
2021-05-12	0	0.248	0.248	0.250	0.245	0.250	2,133,900	527,549	0.2472	1.898	1.898	1.913	1.875	1.913	278,850	1.8919	0.00%
2021-05-11	0	0.248	0.246	0.248	0.245	0.250	682,000	167,846	0.2461	1.898	1.883	1.898	1.875	1.913	89,121	1.8833	0.40%
2021-05-10	0	0.247	0.247	0.250	0.247	0.255	2,312,000	573,956	0.2483	1.890	1.890	1.913	1.890	1.951	302,123	1.8997	-1.20%
2021-05-07	0	0.250	0.249	0.250	0.248	0.255	1,342,000	335,034	0.2497	1.913	1.905	1.913	1.898	1.951	175,367	1.9105	0.81%
2021-05-06	0	0.248	0.247	0.248	0.245	0.250	3,608,000	894,424	0.2479	1.898	1.890	1.898	1.875	1.913	471,480	1.8971	0.00%
2021-05-05	0	0.248	0.246	0.248	0.248	0.255	1,112,000	277,770	0.2498	1.898	1.883	1.898	1.898	1.951	145,312	1.9115	-2.75%
2021-05-04	0	0.255	0.250	0.255	0.247	0.255	2,194,000	547,928	0.2497	1.951	1.913	1.951	1.890	1.951	286,703	1.9111	3.66%
2021-05-03	0	0.246	0.246	0.249	0.245	0.249	2,758,000	679,514	0.2464	1.883	1.883	1.905	1.875	1.905	360,405	1.8854	-1.20%
2021-04-30	0	0.249	0.249	0.250	0.244	0.250	3,390,000	844,130	0.2490	1.905	1.905	1.913	1.867	1.913	442,992	1.9055	0.81%
2021-04-29	0	0.247	0.247	0.249	0.245	0.249	800,000	198,314	0.2479	1.890	1.890	1.905	1.875	1.905	104,541	1.8970	0.00%
2021-04-28	0	0.247	0.246	0.247	0.247	0.255	2,630,000	657,260	0.2499	1.890	1.883	1.890	1.890	1.951	343,678	1.9124	-3.14%
2021-04-27	0	0.255	0.250	0.255	0.250	0.255	594,000	149,700	0.2520	1.951	1.913	1.951	1.913	1.951	77,622	1.9286	2.00%
2021-04-26	0	0.250	0.250	0.255	0.250	0.255	1,434,000	358,860	0.2503	1.913	1.913	1.951	1.913	1.951	187,390	1.9150	-1.96%
2021-04-23	0	0.255	0.250	0.255	0.246	0.260	4,318,000	1,097,326	0.2541	1.951	1.913	1.951	1.883	1.990	564,260	1.9447	2.00%
2021-04-22	0	0.250	0.250	0.255	0.247	0.255	2,322,000	581,156	0.2503	1.913	1.913	1.951	1.890	1.951	303,430	1.9153	-1.96%
2021-04-21	0	0.255	0.250	0.255	0.250	0.255	598,000	150,370	0.2515	1.951	1.913	1.951	1.913	1.951	78,144	1.9243	2.00%
2021-04-20	0	0.250	0.250	0.255	0.245	0.255	7,622,500	1,902,166	0.2495	1.913	1.913	1.951	1.875	1.951	996,079	1.9097	-1.96%
2021-04-19	0	0.255	0.250	0.255	0.250	0.260	1,764,000	448,860	0.2545	1.951	1.913	1.951	1.913	1.990	230,513	1.9472	-3.77%
2021-04-16	0	0.265	0.260	0.265	0.260	0.265	960,000	251,660	0.2621	2.028	1.990	2.028	1.990	2.028	125,449	2.0061	1.92%
2021-04-15	0	0.260	0.260	0.265	0.255	0.270	2,134,000	554,590	0.2599	1.990	1.990	2.028	1.951	2.066	278,863	1.9888	0.00%
2021-04-14	0	0.260	0.260	0.265	0.250	0.260	3,488,000	897,760	0.2574	1.990	1.990	2.028	1.913	1.990	455,798	1.9696	4.00%
2021-04-13	0	0.250	0.250	0.255	0.248	0.255	2,064,000	517,496	0.2507	1.913	1.913	1.951	1.898	1.951	269,716	1.9187	1.21%
2021-04-12	0	0.247	0.245	0.247	0.245	0.255	2,946,000	735,032	0.2495	1.890	1.875	1.890	1.875	1.951	384,972	1.9093	-3.14%
2021-04-09	0	0.255	0.250	0.255	0.250	0.255	3,066,000	777,230	0.2535	1.951	1.913	1.951	1.913	1.951	400,653	1.9399	0.00%
2021-04-08	0	0.255	0.250	0.255	0.248	0.255	3,756,000	945,472	0.2517	1.951	1.913	1.951	1.898	1.951	490,820	1.9263	2.00%
2021-04-07	0	0.250	0.249	0.250	0.250	0.260	6,040,000	1,523,110	0.2522	1.913	1.905	1.913	1.913	1.990	789,284	1.9297	-1.96%
2021-04-01	0	0.255	0.250	0.255	0.246	0.255	2,444,000	616,098	0.2521	1.951	1.913	1.951	1.883	1.951	319,373	1.9291	2.00%
2021-03-31	0	0.250	0.248	0.250	0.245	0.270	14,060,000	3,550,372	0.2525	1.913	1.898	1.913	1.875	2.066	1,837,307	1.9324	-5.66%
2021-03-30	0	0.265	0.260	0.265	0.260	0.270	2,018,200	534,809	0.2650	2.028	1.990	2.028	1.990	2.066	263,731	2.0279	0.00%
2021-03-29	0	0.265	0.265	0.270	0.265	0.275	1,966,000	522,430	0.2657	2.028	2.028	2.066	2.028	2.104	256,909	2.0335	-1.85%
2021-03-26	0	0.270	0.265	0.270	0.265	0.280	4,780,000	1,302,380	0.2725	2.066	2.028	2.066	2.028	2.143	624,632	2.0850	0.00%
2021-03-25	0	0.270	0.265	0.270	0.260	0.270	2,346,000	625,870	0.2668	2.066	2.028	2.066	1.990	2.066	306,566	2.0415	0.00%
2021-03-24	0	0.270	0.265	0.270	0.260	0.275	16,608,000	4,441,890	0.2675	2.066	2.028	2.066	1.990	2.104	2,170,270	2.0467	5.88%
2021-03-23	0	0.255	0.255	0.260	0.255	0.270	4,080,000	1,060,134	0.2598	1.951	1.951	1.990	1.951	2.066	533,159	1.9884	-5.56%
2021-03-22	0	0.270	0.265	0.270	0.255	0.270	2,888,000	765,950	0.2652	2.066	2.028	2.066	1.951	2.066	377,393	2.0296	1.89%
2021-03-19	0	0.265	0.260	0.265	0.255	0.265	4,602,000	1,192,800	0.2592	2.028	1.990	2.028	1.951	2.028	601,372	1.9835	0.00%
2021-03-18	0	0.265	0.260	0.265	0.255	0.265	4,320,000	1,123,770	0.2601	2.028	1.990	2.028	1.951	2.028	564,521	1.9907	0.00%
2021-03-17	0	0.265	0.260	0.265	0.255	0.265	3,940,000	1,024,850	0.2601	2.028	1.990	2.028	1.951	2.028	514,864	1.9905	0.00%
2021-03-16	0	0.265	0.260	0.265	0.250	0.270	6,602,170	1,683,563	0.2550	2.028	1.990	2.028	1.913	2.066	862,746	1.9514	3.92%
2021-03-15	0	0.255	0.250	0.255	0.250	0.260	2,814,000	717,320	0.2549	1.951	1.913	1.951	1.913	1.990	367,723	1.9507	-1.92%
2021-03-12	0	0.260	0.255	0.260	0.255	0.265	4,286,000	1,106,720	0.2582	1.990	1.951	1.990	1.951	2.028	560,078	1.9760	-1.89%
2021-03-11	0	0.265	0.260	0.265	0.255	0.265	3,360,000	867,320	0.2581	2.028	1.990	2.028	1.951	2.028	439,072	1.9753	6.00%
2021-03-10	0	0.250	0.247	0.250	0.241	0.250	5,246,000	1,286,366	0.2452	1.913	1.890	1.913	1.844	1.913	685,527	1.8765	2.04%
2021-03-09	0	0.245	0.244	0.245	0.244	0.255	7,440,000	1,840,066	0.2473	1.875	1.867	1.875	1.867	1.951	972,231	1.8926	-2.00%
2021-03-08	0	0.250	0.250	0.255	0.244	0.260	10,914,000	2,730,294	0.2502	1.913	1.913	1.951	1.867	1.990	1,426,200	1.9144	-1.96%
2021-03-05	0	0.255	0.250	0.255	0.240	0.260	10,942,000	2,737,926	0.2502	1.951	1.913	1.951	1.837	1.990	1,429,859	1.9148	-1.92%
2021-03-04	0	0.260	0.255	0.260	0.255	0.265	13,848,000	3,576,100	0.2582	1.990	1.951	1.990	1.951	2.028	1,809,603	1.9762	-1.89%
2021-03-03	0	0.265	0.260	0.265	0.260	0.275	7,787,000	2,068,550	0.2656	2.028	1.990	2.028	1.990	2.104	1,017,575	2.0328	0.00%
2021-03-02	0	0.265	0.265	0.270	0.265	0.270	7,208,000	1,914,390	0.2656	2.028	2.028	2.066	2.028	2.066	941,914	2.0324	0.00%
2021-03-01	0	0.265	0.265	0.270	0.260	0.275	14,632,000	3,884,700	0.2655	2.028	2.028	2.066	1.990	2.104	1,912,054	2.0317	-1.85%
2021-02-26	0	0.270	0.265	0.270	0.260	0.275	11,508,000	3,083,720	0.2680	2.066	2.028	2.066	1.990	2.104	1,503,821	2.0506	-1.82%
2021-02-25	0	0.275	0.275	0.280	0.265	0.280	5,476,000	1,490,940	0.2723	2.104	2.104	2.143	2.028	2.143	715,583	2.0835	1.85%
2021-02-24	0	0.270	0.260	0.270	0.260	0.280	16,490,000	4,420,040	0.2680	2.066	1.990	2.066	1.990	2.143	2,154,850	2.0512	-1.82%
2021-02-23	0	0.275	0.275	0.280	0.275	0.300	10,194,000	2,872,450	0.2818	2.104	2.104	2.143	2.104	2.296	1,332,113	2.1563	-6.78%
2021-02-22	0	0.295	0.285	0.295	0.285	0.310	17,280,431	5,202,183	0.3010	2.257	2.181	2.257	2.181	2.372	2,258,140	2.3037	-1.67%
2021-02-19	0	0.300	0.295	0.300	0.265	0.300	36,160,000	10,520,150	0.2909	2.296	2.257	2.296	2.028	2.296	4,725,250	2.2264	11.11%
2021-02-18	0	0.270	0.265	0.270	0.265	0.280	17,512,000	4,720,530	0.2696	2.066	2.028	2.066	2.028	2.143	2,288,401	2.0628	-3.57%
2021-02-17	0	0.280	0.280	0.285	0.275	0.285	10,746,000	3,001,400	0.2793	2.143	2.143	2.181	2.104	2.181	1,404,246	2.1374	0.00%
2021-02-16	0	0.280	0.275	0.280	0.275	0.285	10,432,000	2,921,100	0.2800	2.143	2.104	2.143	2.104	2.181	1,363,214	2.1428	0.00%
2021-02-11	0	0.280	0.275	0.280	0.265	0.280	5,234,000	1,420,460	0.2714	2.143	2.104	2.143	2.028	2.143	683,959	2.0768	0.00%
2021-02-10	0	0.280	0.275	0.280	0.270	0.300	27,512,000	7,719,380	0.2806	2.143	2.104	2.143	2.066	2.296	3,595,163	2.1472	-5.08%
2021-02-09	0	0.295	0.295	0.300	0.250	0.315	83,084,000	24,510,060	0.2950	2.257	2.257	2.296	1.913	2.411	10,857,098	2.2575	18.95%
2021-02-08	0	0.248	0.248	0.250	0.244	0.255	11,962,000	2,973,958	0.2486	1.898	1.898	1.913	1.867	1.951	1,563,148	1.9025	-0.80%
2021-02-05	0	0.250	0.250	0.255	0.250	0.270	7,324,000	1,867,240	0.2549	1.913	1.913	1.951	1.913	2.066	957,072	1.9510	-5.66%
2021-02-04	0	0.265	0.255	0.265	0.255	0.270	5,630,000	1,471,470	0.2614	2.028	1.951	2.028	1.951	2.066	735,707	2.0001	1.92%
2021-02-03	0	0.260	0.255	0.260	0.250	0.260	13,026,000	3,306,100	0.2538	1.990	1.951	1.990	1.913	1.990	1,702,188	1.9423	1.96%
2021-02-02	0	0.255	0.250	0.255	0.248	0.270	27,378,000	7,040,192	0.2571	1.951	1.913	1.951	1.898	2.066	3,577,652	1.9678	-3.77%
2021-02-01	0	0.265	0.260	0.265	0.255	0.270	8,282,000	2,169,650	0.2620	2.028	1.990	2.028	1.951	2.066	1,082,260	2.0047	6.00%
2021-01-29	0	0.250	0.250	0.255	0.249	0.275	14,826,000	3,789,920	0.2556	1.913	1.913	1.951	1.905	2.104	1,937,405	1.9562	-3.85%
2021-01-28	0	0.260	0.255	0.265	0.260	0.275	13,154,000	3,501,770	0.2662	1.990	1.951	2.028	1.990	2.104	1,718,914	2.0372	-7.14%
2021-01-27	0	0.280	0.275	0.280	0.270	0.300	10,944,000	3,040,440	0.2778	2.143	2.104	2.143	2.066	2.296	1,430,120	2.1260	-3.45%
2021-01-26	0	0.290	0.290	0.295	0.280	0.310	18,948,000	5,580,710	0.2945	2.219	2.219	2.257	2.143	2.372	2,476,052	2.2539	-6.45%
2021-01-25	0	0.310	0.305	0.310	0.300	0.320	55,918,000	17,405,620	0.3113	2.372	2.334	2.372	2.296	2.449	7,307,150	2.3820	3.33%
2021-01-22	0	0.300	0.295	0.300	0.280	0.315	61,754,000	18,669,440	0.3023	2.296	2.257	2.296	2.143	2.411	8,069,776	2.3135	5.26%
2021-01-21	0	0.285	0.275	0.285	0.270	0.285	6,002,000	1,669,570	0.2782	2.181	2.104	2.181	2.066	2.181	784,318	2.1287	1.79%
2021-01-20	0	0.280	0.275	0.280	0.270	0.280	7,360,500	2,026,532	0.2753	2.143	2.104	2.143	2.066	2.143	961,842	2.1069	3.70%
2021-01-19	0	0.270	0.270	0.275	0.265	0.280	14,636,000	4,009,570	0.2740	2.066	2.066	2.104	2.028	2.143	1,912,576	2.0964	1.89%
2021-01-18	0	0.265	0.260	0.265	0.250	0.265	11,964,000	3,118,690	0.2607	2.028	1.990	2.028	1.913	2.028	1,563,410	1.9948	3.92%
2021-01-15	0	0.255	0.255	0.260	0.250	0.265	10,864,000	2,755,270	0.2536	1.951	1.951	1.990	1.913	2.028	1,419,666	1.9408	-3.77%
2021-01-14	0	0.265	0.260	0.265	0.260	0.270	10,276,000	2,707,820	0.2635	2.028	1.990	2.028	1.990	2.066	1,342,828	2.0165	-1.85%
2021-01-13	0	0.270	0.265	0.270	0.260	0.270	7,914,000	2,087,230	0.2637	2.066	2.028	2.066	1.990	2.066	1,034,171	2.0183	0.00%
2021-01-12	0	0.270	0.270	0.275	0.260	0.280	13,152,000	3,522,320	0.2678	2.066	2.066	2.104	1.990	2.143	1,718,653	2.0495	-3.57%
2021-01-11	0	0.280	0.270	0.280	0.275	0.295	14,410,000	4,070,270	0.2825	2.143	2.066	2.143	2.104	2.257	1,883,043	2.1615	-3.45%
2021-01-08	0	0.290	0.285	0.290	0.285	0.310	19,324,000	5,638,560	0.2918	2.219	2.181	2.219	2.181	2.372	2,525,186	2.2329	-4.92%
2021-01-07	0	0.305	0.300	0.305	0.295	0.310	9,426,000	2,853,580	0.3027	2.334	2.296	2.334	2.257	2.372	1,231,753	2.3167	1.67%
2021-01-06	0	0.300	0.295	0.300	0.290	0.300	5,186,000	1,526,760	0.2944	2.296	2.257	2.296	2.219	2.296	677,687	2.2529	0.00%
2021-01-05	0	0.300	0.295	0.300	0.290	0.315	16,640,000	4,964,940	0.2984	2.296	2.257	2.296	2.219	2.411	2,174,451	2.2833	-4.76%
2021-01-04	0	0.315	0.310	0.315	0.305	0.330	18,072,000	5,704,120	0.3156	2.411	2.372	2.411	2.334	2.525	2,361,580	2.4154	1.61%
2020-12-31	0	0.310	0.305	0.310	0.305	0.315	14,218,000	4,394,350	0.3091	2.372	2.334	2.372	2.334	2.411	1,857,954	2.3652	1.64%
2020-12-30	0	0.305	0.300	0.305	0.295	0.310	17,630,000	5,336,740	0.3027	2.334	2.296	2.334	2.257	2.372	2,303,821	2.3165	-1.61%
2020-12-29	0	0.310	0.305	0.310	0.280	0.320	74,546,000	22,682,670	0.3043	2.372	2.334	2.372	2.143	2.449	9,741,385	2.3285	0.00%
2020-12-28	0	0.310	0.305	0.310	0.280	0.360	179,683,000	57,836,625	0.3219	2.372	2.334	2.372	2.143	2.755	23,480,285	2.4632	8.77%
2020-12-24	0	0.285	0.280	0.285	0.275	0.305	7,552,000	2,197,100	0.2909	2.181	2.143	2.181	2.104	2.334	986,866	2.2263	-5.00%
2020-12-23	0	0.300	0.295	0.300	0.260	0.305	20,174,000	5,850,290	0.2900	2.296	2.257	2.296	1.990	2.334	2,636,261	2.2192	11.11%
2020-12-22	0	0.270	0.265	0.270	0.265	0.285	3,348,000	903,330	0.2698	2.066	2.028	2.066	2.028	2.181	437,504	2.0647	-1.82%
2020-12-21	0	0.275	0.270	0.275	0.260	0.275	6,338,000	1,683,270	0.2656	2.104	2.066	2.104	1.990	2.104	828,226	2.0324	1.85%
2020-12-18	0	0.270	0.265	0.270	0.260	0.280	8,632,000	2,298,580	0.2663	2.066	2.028	2.066	1.990	2.143	1,127,997	2.0378	0.00%
2020-12-17	0	0.270	0.265	0.270	0.260	0.270	2,744,000	724,100	0.2639	2.066	2.028	2.066	1.990	2.066	358,575	2.0194	1.89%
2020-12-16	0	0.265	0.260	0.265	0.260	0.275	5,378,000	1,429,870	0.2659	2.028	1.990	2.028	1.990	2.104	702,776	2.0346	-1.85%
2020-12-15	0	0.270	0.265	0.270	0.260	0.275	13,110,000	3,472,050	0.2648	2.066	2.028	2.066	1.990	2.104	1,713,164	2.0267	0.00%
2020-12-14	0	0.270	0.270	0.275	0.270	0.280	4,412,000	1,204,260	0.2730	2.066	2.066	2.104	2.066	2.143	576,543	2.0888	-1.82%
2020-12-11	0	0.275	0.265	0.275	0.255	0.280	7,020,000	1,876,270	0.2673	2.104	2.028	2.104	1.951	2.143	917,347	2.0453	1.85%
2020-12-10	0	0.270	0.270	0.275	0.265	0.280	4,398,000	1,200,710	0.2730	2.066	2.066	2.104	2.028	2.143	574,714	2.0892	-3.57%
2020-12-09	0	0.280	0.275	0.280	0.265	0.305	11,052,000	3,146,860	0.2847	2.143	2.104	2.143	2.028	2.334	1,444,233	2.1789	0.00%
2020-12-08	0	0.280	0.280	0.285	0.280	0.310	18,916,000	5,544,180	0.2931	2.143	2.143	2.181	2.143	2.372	2,471,870	2.2429	-3.45%
2020-12-07	0	0.290	0.290	0.295	0.250	0.310	34,840,000	9,992,830	0.2868	2.219	2.219	2.257	1.913	2.372	4,552,757	2.1949	11.54%
2020-12-04	0	0.260	0.255	0.260	0.242	0.260	3,162,000	790,530	0.2500	1.990	1.951	1.990	1.852	1.990	413,198	1.9132	4.42%
2020-12-03	0	0.249	0.243	0.249	0.242	0.260	3,318,000	837,904	0.2525	1.905	1.860	1.905	1.852	1.990	433,584	1.9325	1.22%
2020-12-02	0	0.246	0.246	0.250	0.245	0.260	1,290,000	320,164	0.2482	1.883	1.883	1.913	1.875	1.990	168,572	1.8993	-5.38%
2020-12-01	0	0.260	0.255	0.260	0.238	0.260	3,576,000	876,656	0.2451	1.990	1.951	1.990	1.821	1.990	467,298	1.8760	9.24%
2020-11-30	0	0.238	0.238	0.241	0.238	0.250	5,069,223	1,223,515	0.2414	1.821	1.821	1.844	1.821	1.913	662,427	1.8470	-1.65%
2020-11-27	0	0.242	0.242	0.246	0.241	0.255	2,000,000	492,398	0.2462	1.852	1.852	1.883	1.844	1.951	261,352	1.8840	-2.42%
2020-11-26	0	0.248	0.245	0.248	0.242	0.260	2,552,000	637,752	0.2499	1.898	1.875	1.898	1.852	1.990	333,486	1.9124	-4.62%
2020-11-25	0	0.260	0.250	0.260	0.250	0.275	3,559,000	921,375	0.2589	1.990	1.913	1.990	1.913	2.104	465,076	1.9811	-1.89%
2020-11-24	0	0.265	0.265	0.270	0.242	0.280	21,468,000	5,632,368	0.2624	2.028	2.028	2.066	1.852	2.143	2,805,356	2.0077	11.81%
2020-11-23	0	0.237	0.237	0.238	0.235	0.245	1,126,000	271,742	0.2413	1.814	1.814	1.821	1.798	1.875	147,141	1.8468	-1.66%
2020-11-20	0	0.241	0.231	0.241	0.231	0.241	592,000	140,460	0.2373	1.844	1.768	1.844	1.768	1.844	77,360	1.8157	0.42%
2020-11-19	0	0.240	0.240	0.241	0.231	0.241	2,056,000	492,116	0.2394	1.837	1.837	1.844	1.768	1.844	268,670	1.8317	4.35%
2020-11-18	0	0.230	0.230	0.231	0.230	0.240	1,746,000	411,910	0.2359	1.760	1.760	1.768	1.760	1.837	228,161	1.8054	1.77%
2020-11-17	0	0.226	0.226	0.227	0.226	0.236	1,302,000	297,708	0.2287	1.729	1.729	1.737	1.729	1.806	170,140	1.7498	-1.74%
2020-11-16	0	0.230	0.230	0.232	0.223	0.237	208,000	47,672	0.2292	1.760	1.760	1.775	1.707	1.814	27,181	1.7539	-1.71%
2020-11-13	0	0.234	0.231	0.234	0.218	0.234	1,044,000	237,738	0.2277	1.791	1.768	1.791	1.668	1.791	136,426	1.7426	-2.09%
2020-11-12	0	0.239	0.238	0.239	0.230	0.241	1,644,000	388,684	0.2364	1.829	1.821	1.829	1.760	1.844	214,832	1.8092	3.02%
2020-11-11	0	0.232	0.231	0.232	0.223	0.232	1,032,000	236,594	0.2293	1.775	1.768	1.775	1.707	1.775	134,858	1.7544	-0.43%
2020-11-10	0	0.233	0.233	0.235	0.221	0.235	3,698,000	858,584	0.2322	1.783	1.783	1.798	1.691	1.798	483,240	1.7767	1.75%
2020-11-09	0	0.229	0.224	0.229	0.212	0.230	2,574,000	569,794	0.2214	1.752	1.714	1.752	1.622	1.760	336,360	1.6940	10.63%
2020-11-06	0	0.207	0.207	0.214	0.205	0.213	588,000	122,320	0.2080	1.584	1.584	1.638	1.569	1.630	76,838	1.5919	-3.27%
2020-11-05	0	0.214	0.210	0.214	0.209	0.214	970,000	206,312	0.2127	1.638	1.607	1.638	1.599	1.638	126,756	1.6276	-0.47%
2020-11-04	0	0.215	0.211	0.215	0.208	0.215	1,150,000	239,812	0.2085	1.645	1.615	1.645	1.592	1.645	150,278	1.5958	3.86%
2020-11-03	0	0.207	0.207	0.218	0.205	0.225	1,224,000	255,628	0.2088	1.584	1.584	1.668	1.569	1.722	159,948	1.5982	-1.90%
2020-11-02	0	0.211	0.211	0.219	0.202	0.221	2,128,000	453,038	0.2129	1.615	1.615	1.676	1.546	1.691	278,079	1.6292	-4.52%
2020-10-30	0	0.221	0.221	0.229	0.220	0.225	406,000	90,224	0.2222	1.691	1.691	1.752	1.684	1.722	53,055	1.7006	0.00%
2020-10-29	0	0.221	0.221	0.222	0.221	0.229	3,580,000	795,062	0.2221	1.691	1.691	1.699	1.691	1.752	467,821	1.6995	-3.07%
2020-10-28	0	0.228	0.226	0.240	0.219	0.247	1,210,000	278,826	0.2304	1.745	1.729	1.837	1.676	1.890	158,118	1.7634	3.17%
2020-10-27	0	0.221	0.221	0.225	0.214	0.228	2,270,000	501,256	0.2208	1.691	1.691	1.722	1.638	1.745	296,635	1.6898	-1.78%
2020-10-23	0	0.225	0.225	0.228	0.225	0.235	5,364,000	1,231,694	0.2296	1.722	1.722	1.745	1.722	1.798	700,947	1.7572	-3.02%
2020-10-22	0	0.232	0.232	0.250	0.231	0.232	170,000	39,290	0.2311	1.775	1.775	1.913	1.768	1.775	22,215	1.7686	-0.43%
2020-10-21	0	0.233	0.233	0.239	0.230	0.239	1,260,000	296,354	0.2352	1.783	1.783	1.829	1.760	1.829	164,652	1.7999	0.43%
2020-10-20	0	0.232	0.231	0.235	0.228	0.236	1,548,000	361,766	0.2337	1.775	1.768	1.798	1.745	1.806	202,287	1.7884	-1.28%
2020-10-19	0	0.235	0.236	0.245	0.235	0.250	2,806,000	668,822	0.2384	1.798	1.806	1.875	1.798	1.913	366,677	1.8240	-3.69%
2020-10-16	0	0.244	0.245	0.247	0.244	0.250	428,000	105,330	0.2461	1.867	1.875	1.890	1.867	1.913	55,929	1.8833	-0.41%
2020-10-15	0	0.245	0.245	0.247	0.245	0.245	456,000	111,720	0.2450	1.875	1.875	1.890	1.875	1.875	59,588	1.8749	-0.81%
2020-10-14	0	0.247	0.247	0.250	0.247	0.260	875,300	219,696	0.2510	1.890	1.890	1.913	1.890	1.990	114,381	1.9207	-3.14%
2020-10-12	0	0.255	0.246	0.255	0.245	0.255	2,228,000	558,304	0.2506	1.951	1.883	1.951	1.875	1.951	291,146	1.9176	3.24%
2020-10-09	0	0.247	0.247	0.248	0.246	0.255	976,000	242,768	0.2487	1.890	1.890	1.898	1.883	1.951	127,540	1.9035	-3.14%
2020-10-08	0	0.255	0.250	0.255	0.241	0.255	2,622,000	651,120	0.2483	1.951	1.913	1.951	1.844	1.951	342,633	1.9003	3.24%
2020-10-07	0	0.247	0.240	0.247	0.240	0.247	518,000	125,942	0.2431	1.890	1.837	1.890	1.837	1.890	67,690	1.8606	2.07%
2020-10-06	0	0.242	0.237	0.242	0.235	0.255	1,584,000	381,060	0.2406	1.852	1.814	1.852	1.798	1.951	206,991	1.8409	3.42%
2020-10-05	0	0.234	0.233	0.240	0.233	0.236	331,000	77,366	0.2337	1.791	1.783	1.837	1.783	1.806	43,254	1.7887	-2.50%
2020-09-30	0	0.240	0.233	0.240	0.232	0.240	246,000	58,696	0.2386	1.837	1.783	1.837	1.775	1.837	32,146	1.8259	2.56%
2020-09-29	0	0.234	0.231	0.234	0.229	0.236	624,000	146,402	0.2346	1.791	1.768	1.791	1.752	1.806	81,542	1.7954	-2.50%
2020-09-28	0	0.240	0.235	0.240	0.233	0.244	1,348,000	319,126	0.2367	1.837	1.798	1.837	1.783	1.867	176,151	1.8117	0.84%
2020-09-25	0	0.238	0.239	0.244	0.232	0.250	1,486,000	360,328	0.2425	1.821	1.829	1.867	1.775	1.913	194,185	1.8556	-3.64%
2020-09-24	0	0.247	0.247	0.255	0.247	0.255	2,874,000	718,472	0.2500	1.890	1.890	1.951	1.890	1.951	375,563	1.9131	-3.14%
2020-09-23	0	0.255	0.250	0.260	0.250	0.260	3,462,000	875,390	0.2529	1.951	1.913	1.990	1.913	1.990	452,401	1.9350	0.00%
2020-09-22	0	0.255	0.250	0.255	0.245	0.255	3,972,000	996,898	0.2510	1.951	1.913	1.951	1.875	1.951	519,046	1.9206	2.41%
2020-09-21	0	0.249	0.247	0.249	0.245	0.255	1,546,000	385,864	0.2496	1.905	1.890	1.905	1.875	1.951	202,025	1.9100	-0.40%
2020-09-18	0	0.250	0.250	0.255	0.240	0.260	4,126,000	1,032,692	0.2503	1.913	1.913	1.951	1.837	1.990	539,170	1.9153	4.17%
2020-09-17	0	0.240	0.240	0.246	0.240	0.246	382,000	93,170	0.2439	1.837	1.837	1.883	1.837	1.883	49,918	1.8665	-1.23%
2020-09-16	0	0.243	0.242	0.243	0.242	0.249	1,454,000	355,866	0.2447	1.860	1.852	1.860	1.852	1.905	190,003	1.8729	-1.62%
2020-09-15	0	0.247	0.235	0.247	0.229	0.250	1,404,000	342,846	0.2442	1.890	1.798	1.890	1.752	1.913	183,469	1.8687	0.41%
2020-09-14	0	0.246	0.243	0.246	0.242	0.250	1,490,000	367,454	0.2466	1.883	1.860	1.883	1.852	1.913	194,707	1.8872	2.50%
2020-09-11	0	0.240	0.236	0.240	0.236	0.245	556,000	134,328	0.2416	1.837	1.806	1.837	1.806	1.875	72,656	1.8488	2.56%
2020-09-10	0	0.234	0.240	0.242	0.232	0.240	260,000	62,178	0.2391	1.791	1.837	1.852	1.775	1.837	33,976	1.8301	-2.50%
2020-09-09	0	0.240	0.233	0.240	0.233	0.247	728,000	172,314	0.2367	1.837	1.783	1.837	1.783	1.890	95,132	1.8113	2.56%
2020-09-08	0	0.234	0.233	0.234	0.232	0.234	1,249,000	290,760	0.2328	1.791	1.783	1.791	1.775	1.791	163,215	1.7815	0.86%
2020-09-07	0	0.232	0.232	0.237	0.228	0.239	1,538,000	356,008	0.2315	1.775	1.775	1.814	1.745	1.829	200,980	1.7714	-2.11%
2020-09-04	0	0.237	0.230	0.239	0.230	0.246	2,220,000	520,270	0.2344	1.814	1.760	1.829	1.760	1.883	290,101	1.7934	-2.87%
2020-09-03	0	0.244	0.240	0.244	0.240	0.244	366,000	88,586	0.2420	1.867	1.837	1.867	1.837	1.867	47,827	1.8522	-0.81%
2020-09-02	0	0.246	0.240	0.246	0.240	0.250	762,000	186,422	0.2446	1.883	1.837	1.883	1.837	1.913	99,575	1.8722	-1.20%
2020-09-01	0	0.249	0.237	0.249	0.236	0.249	756,000	185,402	0.2452	1.905	1.814	1.905	1.806	1.905	98,791	1.8767	5.51%
2020-08-31	0	0.236	0.236	0.248	0.233	0.249	480,000	115,590	0.2408	1.806	1.806	1.898	1.783	1.905	62,725	1.8428	-5.60%
2020-08-28	0	0.250	0.239	0.250	0.230	0.250	2,342,000	579,916	0.2476	1.913	1.829	1.913	1.760	1.913	306,044	1.8949	0.00%
2020-08-27	0	0.250	0.229	0.250	0.218	0.250	5,798,000	1,382,764	0.2385	1.913	1.752	1.913	1.668	1.913	757,660	1.8250	14.68%
2020-08-26	0	0.218	0.217	0.218	0.218	0.230	3,298,000	728,462	0.2209	1.668	1.661	1.668	1.668	1.760	430,970	1.6903	-7.23%
2020-08-25	0	0.235	0.230	0.235	0.213	0.242	7,212,000	1,659,842	0.2302	1.798	1.760	1.798	1.630	1.852	942,436	1.7612	-6.00%
2020-08-24	0	0.250	0.250	0.255	0.235	0.250	666,000	162,510	0.2440	1.913	1.913	1.951	1.798	1.913	87,030	1.8673	6.38%
2020-08-21	0	0.235	0.235	0.237	0.233	0.240	844,000	199,692	0.2366	1.798	1.798	1.814	1.783	1.837	110,291	1.8106	-2.08%
2020-08-20	0	0.240	0.240	0.244	0.235	0.245	1,308,000	313,502	0.2397	1.837	1.837	1.867	1.798	1.875	170,924	1.8342	-2.04%
2020-08-19	0	0.245	0.240	0.245	0.240	0.250	3,381,223	833,086	0.2464	1.875	1.837	1.875	1.837	1.913	441,845	1.8855	-0.81%
2020-08-18	0	0.247	0.245	0.250	0.245	0.250	3,134,000	780,124	0.2489	1.890	1.875	1.913	1.875	1.913	409,539	1.9049	2.49%
2020-08-17	0	0.241	0.241	0.245	0.235	0.245	4,008,000	964,352	0.2406	1.844	1.844	1.875	1.798	1.875	523,750	1.8412	0.42%
2020-08-14	0	0.240	0.238	0.240	0.240	0.250	2,010,000	492,442	0.2450	1.837	1.821	1.837	1.837	1.913	262,659	1.8748	-3.61%
2020-08-13	0	0.249	0.249	0.255	0.249	0.260	1,622,000	408,018	0.2516	1.905	1.905	1.951	1.905	1.990	211,957	1.9250	-2.35%
2020-08-12	0	0.255	0.250	0.255	0.249	0.260	5,082,000	1,292,478	0.2543	1.951	1.913	1.951	1.905	1.990	664,096	1.9462	-3.77%
2020-08-11	0	0.265	0.260	0.265	0.255	0.265	1,724,000	446,090	0.2588	2.028	1.990	2.028	1.951	2.028	225,286	1.9801	0.00%
2020-08-10	0	0.265	0.260	0.265	0.255	0.280	2,686,000	702,160	0.2614	2.028	1.990	2.028	1.951	2.143	350,996	2.0005	1.92%
2020-08-07	0	0.260	0.255	0.260	0.255	0.280	3,574,000	939,430	0.2629	1.990	1.951	1.990	1.951	2.143	467,037	2.0115	-7.14%
2020-08-06	0	0.280	0.275	0.280	0.275	0.285	894,800	251,356	0.2809	2.143	2.104	2.143	2.104	2.181	116,929	2.1496	-1.75%
2020-08-05	0	0.285	0.280	0.285	0.275	0.290	4,498,000	1,265,890	0.2814	2.181	2.143	2.181	2.104	2.219	587,781	2.1537	-1.72%
2020-08-04	0	0.290	0.280	0.290	0.234	0.290	10,740,000	2,712,078	0.2525	2.219	2.143	2.219	1.791	2.219	1,403,462	1.9324	7.41%
2020-08-03	0	0.270	0.265	0.270	0.250	0.300	7,018,000	2,005,810	0.2858	2.066	2.028	2.066	1.913	2.296	917,085	2.1872	-10.00%
2020-07-31	0	0.300	0.295	0.300	0.290	0.300	5,724,000	1,698,910	0.2968	2.296	2.257	2.296	2.219	2.296	747,990	2.2713	0.00%
2020-07-30	0	0.300	0.295	0.300	0.285	0.305	16,280,000	4,830,880	0.2967	2.296	2.257	2.296	2.181	2.334	2,127,408	2.2708	3.45%
2020-07-29	0	0.290	0.285	0.290	0.270	0.290	15,016,000	4,226,620	0.2815	2.219	2.181	2.219	2.066	2.219	1,962,233	2.1540	9.43%
2020-07-28	0	0.265	0.260	0.265	0.248	0.270	8,692,000	2,283,710	0.2627	2.028	1.990	2.028	1.898	2.066	1,135,837	2.0106	6.00%
2020-07-27	0	0.250	0.249	0.250	0.245	0.250	3,118,000	773,460	0.2481	1.913	1.905	1.913	1.875	1.913	407,448	1.8983	0.00%
2020-07-24	0	0.250	0.248	0.250	0.240	0.250	6,514,000	1,611,994	0.2475	1.913	1.898	1.913	1.837	1.913	851,225	1.8937	2.46%
2020-07-23	0	0.244	0.245	0.246	0.238	0.248	4,890,000	1,189,152	0.2432	1.867	1.875	1.883	1.821	1.898	639,006	1.8609	3.39%
2020-07-22	0	0.236	0.233	0.236	0.232	0.248	10,464,000	2,482,328	0.2372	1.806	1.783	1.806	1.775	1.898	1,367,395	1.8154	-4.84%
2020-07-21	0	0.248	0.246	0.248	0.223	0.255	12,550,000	3,091,182	0.2463	1.898	1.883	1.898	1.707	1.951	1,639,986	1.8849	1.64%
2020-07-20	0	0.244	0.243	0.244	0.213	0.247	13,405,000	3,137,309	0.2340	1.867	1.860	1.867	1.630	1.890	1,751,714	1.7910	12.96%
2020-07-17	0	0.216	0.216	0.218	0.207	0.222	8,644,000	1,867,490	0.2160	1.653	1.653	1.668	1.584	1.699	1,129,565	1.6533	4.35%
2020-07-16	0	0.207	0.205	0.207	0.201	0.220	15,794,000	3,297,332	0.2088	1.584	1.569	1.584	1.538	1.684	2,063,899	1.5976	1.97%
2020-07-15	0	0.203	0.203	0.209	0.187	0.209	14,550,000	2,906,574	0.1998	1.553	1.553	1.599	1.431	1.599	1,901,338	1.5287	10.33%
2020-07-14	0	0.184	0.185	0.187	0.182	0.187	11,759,000	2,163,868	0.1840	1.408	1.416	1.431	1.393	1.431	1,536,621	1.4082	-0.54%
2020-07-13	0	0.185	0.185	0.187	0.164	0.190	14,336,000	2,617,816	0.1826	1.416	1.416	1.431	1.255	1.454	1,873,373	1.3974	5.71%
2020-07-10	0	0.175	0.175	0.176	0.162	0.189	28,914,000	5,039,364	0.1743	1.339	1.339	1.347	1.240	1.446	3,778,371	1.3337	-4.89%
2020-07-09	0	0.184	0.184	0.185	0.146	0.197	50,296,000	9,024,408	0.1794	1.408	1.408	1.416	1.117	1.508	6,572,488	1.3731	28.67%
2020-07-08	0	0.143	0.143	0.146	0.133	0.149	16,188,241	2,293,894	0.1417	1.094	1.094	1.117	1.018	1.140	2,115,417	1.0844	5.15%
2020-07-07	0	0.136	0.133	0.136	0.133	0.139	5,436,000	732,656	0.1348	1.041	1.018	1.041	1.018	1.064	710,356	1.0314	3.82%
2020-07-06	0	0.131	0.132	0.136	0.127	0.136	8,640,000	1,147,976	0.1329	1.002	1.010	1.041	0.972	1.041	1,129,042	1.0168	1.55%
2020-07-03	0	0.129	0.127	0.130	0.125	0.133	6,662,000	861,430	0.1293	0.987	0.972	0.995	0.957	1.018	870,565	0.9895	-1.53%
2020-07-02	0	0.131	0.129	0.131	0.129	0.135	4,200,000	549,786	0.1309	1.002	0.987	1.002	0.987	1.033	548,840	1.0017	-2.96%
2020-06-30	0	0.135	0.135	0.138	0.130	0.138	1,408,000	190,774	0.1355	1.033	1.033	1.056	0.995	1.056	183,992	1.0369	0.75%
2020-06-29	0	0.134	0.133	0.134	0.128	0.134	988,000	129,014	0.1306	1.025	1.018	1.025	0.980	1.025	129,108	0.9993	1.52%
2020-06-26	0	0.132	0.132	0.134	0.125	0.134	642,000	82,296	0.1282	1.010	1.010	1.025	0.957	1.025	83,894	0.9810	2.33%
2020-06-24	0	0.129	0.129	0.132	0.125	0.132	5,592,000	714,664	0.1278	0.987	0.987	1.010	0.957	1.010	730,741	0.9780	-2.27%
2020-06-23	0	0.132	0.130	0.132	0.127	0.134	572,000	75,016	0.1311	1.010	0.995	1.010	0.972	1.025	74,747	1.0036	0.00%
2020-06-22	0	0.132	0.131	0.132	0.130	0.134	3,172,000	418,314	0.1319	1.010	1.002	1.010	0.995	1.025	414,505	1.0092	-2.94%
2020-06-19	0	0.136	0.136	0.138	0.133	0.138	2,222,000	301,356	0.1356	1.041	1.041	1.056	1.018	1.056	290,362	1.0379	0.74%
2020-06-18	0	0.135	0.135	0.136	0.135	0.139	380,000	51,850	0.1364	1.033	1.033	1.041	1.033	1.064	49,657	1.0442	-2.17%
2020-06-17	0	0.138	0.138	0.141	0.136	0.141	3,258,000	450,282	0.1382	1.056	1.056	1.079	1.041	1.079	425,743	1.0576	-2.13%
2020-06-16	0	0.141	0.143	0.144	0.136	0.144	186,000	26,274	0.1413	1.079	1.094	1.102	1.041	1.102	24,306	1.0810	-2.08%
2020-06-15	0	0.144	0.140	0.144	0.137	0.149	3,116,000	443,096	0.1422	1.102	1.071	1.102	1.048	1.140	407,187	1.0882	-2.04%
2020-06-12	0	0.147	0.146	0.149	0.144	0.147	22,000	3,200	0.1455	1.125	1.117	1.140	1.102	1.125	2,875	1.1131	-0.68%
2020-06-11	0	0.148	0.144	0.150	0.145	0.154	2,364,000	348,452	0.1474	1.133	1.102	1.148	1.110	1.178	308,918	1.1280	-2.63%
2020-06-10	0	0.152	0.150	0.153	0.149	0.157	924,000	141,844	0.1535	1.163	1.148	1.171	1.140	1.201	120,745	1.1747	0.00%
2020-06-09	0	0.152	0.151	0.154	0.149	0.155	3,246,000	493,660	0.1521	1.163	1.156	1.178	1.140	1.186	424,175	1.1638	3.40%
2020-06-08	0	0.147	0.145	0.147	0.142	0.149	1,848,000	269,544	0.1459	1.125	1.110	1.125	1.087	1.140	241,490	1.1162	2.80%
2020-06-05	0	0.143	0.142	0.143	0.137	0.144	1,412,000	200,482	0.1420	1.094	1.087	1.094	1.048	1.102	184,515	1.0865	2.88%
2020-06-04	0	0.139	0.139	0.142	0.130	0.142	3,948,000	543,750	0.1377	1.064	1.064	1.087	0.995	1.087	515,909	1.0540	4.51%
2020-06-03	0	0.133	0.133	0.139	0.127	0.144	11,830,000	1,606,378	0.1358	1.018	1.018	1.064	0.972	1.102	1,545,899	1.0391	6.40%
2020-06-02	0	0.125	0.124	0.127	0.121	0.125	2,738,000	338,098	0.1235	0.957	0.949	0.972	0.926	0.957	357,791	0.9450	1.63%
2020-06-01	0	0.123	0.123	0.125	0.120	0.143	13,386,000	1,705,502	0.1274	0.941	0.941	0.957	0.918	1.094	1,749,231	0.9750	-9.56%
2020-05-29	0	0.136	0.136	0.141	0.136	0.147	2,382,000	337,290	0.1416	1.041	1.041	1.079	1.041	1.125	311,271	1.0836	-9.33%
2020-05-28	0	0.150	0.149	0.150	0.147	0.154	484,000	72,684	0.1502	1.148	1.140	1.148	1.125	1.178	63,247	1.1492	-2.60%
2020-05-27	0	0.154	0.148	0.154	0.146	0.154	6,472,334	970,412	0.1499	1.178	1.133	1.178	1.117	1.178	845,780	1.1474	1.99%
2020-05-26	0	0.151	0.148	0.151	0.145	0.152	1,998,000	295,832	0.1481	1.156	1.133	1.156	1.110	1.163	261,091	1.1331	0.00%
2020-05-25	0	0.151	0.150	0.154	0.146	0.153	1,286,000	192,146	0.1494	1.156	1.148	1.178	1.117	1.171	168,050	1.1434	-2.58%
2020-05-22	0	0.155	0.152	0.155	0.150	0.160	1,526,000	234,784	0.1539	1.186	1.163	1.186	1.148	1.224	199,412	1.1774	-3.12%
2020-05-21	0	0.160	0.159	0.160	0.157	0.161	874,000	139,036	0.1591	1.224	1.217	1.224	1.201	1.232	114,211	1.2174	-1.84%
2020-05-20	0	0.163	0.160	0.163	0.159	0.165	2,720,000	438,882	0.1614	1.247	1.224	1.247	1.217	1.263	355,439	1.2348	3.16%
2020-05-19	0	0.158	0.157	0.161	0.157	0.162	1,610,000	254,668	0.1582	1.209	1.201	1.232	1.201	1.240	210,389	1.2105	-1.25%
2020-05-18	0	0.160	0.158	0.160	0.156	0.162	1,554,000	244,898	0.1576	1.224	1.209	1.224	1.194	1.240	203,071	1.2060	0.63%
2020-05-15	0	0.159	0.157	0.159	0.157	0.163	1,810,000	288,530	0.1594	1.217	1.201	1.217	1.201	1.247	236,524	1.2199	1.27%
2020-05-14	0	0.157	0.157	0.158	0.157	0.160	772,000	122,084	0.1581	1.201	1.201	1.209	1.201	1.224	100,882	1.2102	-1.26%
2020-05-13	0	0.159	0.158	0.159	0.152	0.160	1,784,000	280,138	0.1570	1.217	1.209	1.217	1.163	1.224	233,126	1.2017	-1.24%
2020-05-12	0	0.161	0.157	0.161	0.156	0.162	2,104,000	335,866	0.1596	1.232	1.201	1.232	1.194	1.240	274,943	1.2216	0.63%
2020-05-11	0	0.160	0.158	0.160	0.155	0.162	1,930,000	304,956	0.1580	1.224	1.209	1.224	1.186	1.240	252,205	1.2092	0.00%
2020-05-08	0	0.160	0.160	0.161	0.157	0.161	1,674,000	267,032	0.1595	1.224	1.224	1.232	1.201	1.232	218,752	1.2207	0.00%
2020-05-07	0	0.160	0.159	0.160	0.158	0.163	1,882,000	301,944	0.1604	1.224	1.217	1.224	1.209	1.247	245,933	1.2278	-1.23%
2020-05-06	0	0.162	0.161	0.162	0.156	0.163	1,856,000	295,522	0.1592	1.240	1.232	1.240	1.194	1.247	242,535	1.2185	0.62%
2020-05-05	0	0.161	0.159	0.161	0.159	0.169	530,000	85,878	0.1620	1.232	1.217	1.232	1.217	1.293	69,258	1.2400	0.63%
2020-05-04	0	0.160	0.159	0.160	0.157	0.162	1,018,000	163,006	0.1601	1.224	1.217	1.224	1.201	1.240	133,028	1.2253	-1.84%
2020-04-29	0	0.163	0.159	0.163	0.158	0.173	3,306,000	548,906	0.1660	1.247	1.217	1.247	1.209	1.324	432,015	1.2706	-1.81%
2020-04-28	0	0.166	0.165	0.166	0.161	0.169	2,258,000	373,500	0.1654	1.270	1.263	1.270	1.232	1.293	295,067	1.2658	4.40%
2020-04-27	0	0.159	0.159	0.160	0.155	0.162	738,000	117,638	0.1594	1.217	1.217	1.224	1.186	1.240	96,439	1.2198	1.92%
2020-04-24	0	0.156	0.155	0.157	0.155	0.161	1,126,000	177,418	0.1576	1.194	1.186	1.201	1.186	1.232	147,141	1.2058	-1.89%
2020-04-23	0	0.159	0.151	0.159	0.151	0.163	2,130,000	332,886	0.1563	1.217	1.156	1.217	1.156	1.247	278,340	1.1960	-1.85%
2020-04-22	0	0.162	0.157	0.162	0.156	0.164	1,051,600	168,670	0.1604	1.240	1.201	1.240	1.194	1.255	137,419	1.2274	3.18%
2020-04-21	0	0.157	0.156	0.157	0.157	0.161	808,000	127,846	0.1582	1.201	1.194	1.201	1.201	1.232	105,586	1.2108	-1.26%
2020-04-20	0	0.159	0.158	0.159	0.157	0.162	408,000	65,036	0.1594	1.217	1.209	1.217	1.201	1.240	53,316	1.2198	0.00%
2020-04-17	0	0.159	0.158	0.159	0.158	0.163	2,010,000	321,346	0.1599	1.217	1.209	1.217	1.209	1.247	262,659	1.2234	0.00%
2020-04-16	0	0.159	0.158	0.159	0.157	0.163	1,288,000	206,584	0.1604	1.217	1.209	1.217	1.201	1.247	168,311	1.2274	0.00%
2020-04-15	0	0.159	0.157	0.159	0.156	0.164	2,456,000	389,822	0.1587	1.217	1.201	1.217	1.194	1.255	320,941	1.2146	0.63%
2020-04-14	0	0.158	0.157	0.158	0.157	0.162	504,000	79,940	0.1586	1.209	1.201	1.209	1.201	1.240	65,861	1.2138	0.00%
2020-04-09	0	0.158	0.156	0.160	0.156	0.165	2,128,000	340,940	0.1602	1.209	1.194	1.224	1.194	1.263	278,079	1.2261	-4.24%
2020-04-08	0	0.165	0.161	0.165	0.160	0.165	1,222,000	198,360	0.1623	1.263	1.232	1.263	1.224	1.263	159,686	1.2422	1.85%
2020-04-07	0	0.162	0.161	0.162	0.159	0.165	4,362,000	700,130	0.1605	1.240	1.232	1.240	1.217	1.263	570,009	1.2283	4.52%
2020-04-06	0	0.155	0.154	0.155	0.154	0.160	1,924,000	299,958	0.1559	1.186	1.178	1.186	1.178	1.224	251,421	1.1931	-3.12%
2020-04-03	0	0.160	0.159	0.160	0.157	0.160	1,648,000	262,178	0.1591	1.224	1.217	1.224	1.201	1.224	215,354	1.2174	1.91%
2020-04-02	0	0.157	0.156	0.157	0.152	0.159	842,000	132,142	0.1569	1.201	1.194	1.201	1.163	1.217	110,029	1.2010	1.95%
2020-04-01	0	0.154	0.151	0.154	0.150	0.160	2,674,000	412,398	0.1542	1.178	1.156	1.178	1.148	1.224	349,428	1.1802	-1.28%
2020-03-31	0	0.156	0.156	0.159	0.155	0.164	2,643,000	417,044	0.1578	1.194	1.194	1.217	1.186	1.255	345,377	1.2075	-0.64%
2020-03-30	0	0.157	0.157	0.160	0.150	0.162	1,804,500	286,325	0.1587	1.201	1.201	1.224	1.148	1.240	235,805	1.2142	-1.26%
2020-03-27	0	0.159	0.156	0.159	0.155	0.165	1,198,000	189,558	0.1582	1.217	1.194	1.217	1.186	1.263	156,550	1.2108	-3.05%
2020-03-26	0	0.164	0.163	0.164	0.156	0.168	2,590,000	421,758	0.1628	1.255	1.247	1.255	1.194	1.286	338,451	1.2461	5.81%
2020-03-25	0	0.155	0.151	0.155	0.146	0.157	3,848,000	586,000	0.1523	1.186	1.156	1.186	1.117	1.201	502,842	1.1654	1.97%
2020-03-24	0	0.152	0.151	0.154	0.142	0.165	6,790,000	1,024,778	0.1509	1.163	1.156	1.178	1.087	1.263	887,291	1.1550	-3.80%
2020-03-23	0	0.158	0.148	0.158	0.149	0.172	5,570,000	897,626	0.1612	1.209	1.133	1.209	1.140	1.316	727,866	1.2332	-8.14%
2020-03-20	0	0.172	0.170	0.172	0.162	0.173	2,732,000	453,030	0.1658	1.316	1.301	1.316	1.240	1.324	357,007	1.2690	2.38%
2020-03-19	0	0.168	0.165	0.168	0.161	0.191	6,356,000	1,064,588	0.1675	1.286	1.263	1.286	1.232	1.462	830,578	1.2817	-2.89%
2020-03-18	0	0.173	0.174	0.180	0.173	0.184	1,516,500	269,767	0.1779	1.324	1.332	1.377	1.324	1.408	198,170	1.3613	-4.42%
2020-03-17	0	0.181	0.177	0.181	0.176	0.186	7,508,000	1,358,000	0.1809	1.385	1.354	1.385	1.347	1.423	981,117	1.3841	-2.69%
2020-03-16	0	0.186	0.186	0.188	0.185	0.198	778,000	146,314	0.1881	1.423	1.423	1.439	1.416	1.515	101,666	1.4392	-1.59%
2020-03-13	0	0.189	0.183	0.189	0.179	0.190	5,732,000	1,051,604	0.1835	1.446	1.400	1.446	1.370	1.454	749,036	1.4039	1.61%
2020-03-12	0	0.186	0.186	0.188	0.185	0.191	6,164,000	1,151,796	0.1869	1.423	1.423	1.439	1.416	1.462	805,488	1.4299	-3.12%
2020-03-11	0	0.192	0.191	0.192	0.185	0.195	4,310,000	811,672	0.1883	1.469	1.462	1.469	1.416	1.492	563,214	1.4411	0.00%
2020-03-10	0	0.192	0.192	0.195	0.191	0.205	8,954,000	1,732,606	0.1935	1.469	1.469	1.492	1.462	1.569	1,170,074	1.4808	-1.54%
2020-03-09	0	0.195	0.195	0.197	0.190	0.225	11,204,000	2,250,654	0.2009	1.492	1.492	1.508	1.454	1.722	1,464,096	1.5372	-10.96%
2020-03-06	0	0.219	0.215	0.219	0.213	0.223	1,762,000	381,356	0.2164	1.676	1.645	1.676	1.630	1.707	230,251	1.6563	1.39%
2020-03-05	0	0.216	0.216	0.222	0.208	0.227	10,076,000	2,182,852	0.2166	1.653	1.653	1.699	1.592	1.737	1,316,693	1.6578	-4.00%
2020-03-04	0	0.225	0.220	0.225	0.216	0.225	3,620,000	800,770	0.2212	1.722	1.684	1.722	1.653	1.722	473,048	1.6928	1.81%
2020-03-03	0	0.221	0.221	0.223	0.219	0.229	1,844,000	407,608	0.2210	1.691	1.691	1.707	1.676	1.752	240,967	1.6916	1.84%
2020-03-02	0	0.217	0.217	0.220	0.215	0.231	15,012,000	3,355,872	0.2235	1.661	1.661	1.684	1.645	1.768	1,961,711	1.7107	-0.46%
2020-02-28	0	0.218	0.218	0.224	0.212	0.240	15,362,000	3,422,730	0.2228	1.668	1.668	1.714	1.622	1.837	2,007,447	1.7050	-8.79%
2020-02-27	0	0.239	0.238	0.239	0.237	0.255	4,848,000	1,172,546	0.2419	1.829	1.821	1.829	1.814	1.951	633,518	1.8508	-4.02%
2020-02-26	0	0.249	0.249	0.250	0.242	0.255	2,552,000	637,160	0.2497	1.905	1.905	1.913	1.852	1.951	333,486	1.9106	2.89%
2020-02-25	0	0.242	0.242	0.243	0.241	0.249	3,788,000	926,832	0.2447	1.852	1.852	1.860	1.844	1.905	495,001	1.8724	-3.20%
2020-02-24	0	0.250	0.250	0.255	0.236	0.255	18,724,000	4,627,722	0.2472	1.913	1.913	1.951	1.806	1.951	2,446,780	1.8914	0.00%
2020-02-21	0	0.250	0.250	0.255	0.246	0.285	28,118,000	7,234,786	0.2573	1.913	1.913	1.951	1.883	2.181	3,674,352	1.9690	-9.09%
2020-02-20	0	0.275	0.275	0.280	0.250	0.310	25,780,000	7,111,390	0.2758	2.104	2.104	2.143	1.913	2.372	3,368,831	2.1109	-8.33%
2020-02-19	0	0.300	0.295	0.300	0.290	0.315	23,530,000	7,025,070	0.2986	2.296	2.257	2.296	2.219	2.411	3,074,810	2.2847	1.69%
2020-02-18	0	0.295	0.295	0.300	0.290	0.300	11,072,000	3,256,164	0.2941	2.257	2.257	2.296	2.219	2.296	1,446,846	2.2505	1.72%
2020-02-17	0	0.290	0.290	0.295	0.285	0.300	27,434,000	7,985,630	0.2911	2.219	2.219	2.257	2.181	2.296	3,584,970	2.2275	0.00%
2020-02-14	0	0.290	0.290	0.295	0.280	0.310	11,880,000	3,473,740	0.2924	2.219	2.219	2.257	2.143	2.372	1,552,433	2.2376	-3.33%
2020-02-13	0	0.300	0.300	0.305	0.260	0.310	56,534,000	16,445,220	0.2909	2.296	2.296	2.334	1.990	2.372	7,387,646	2.2260	7.14%
2020-02-12	0	0.280	0.275	0.280	0.250	0.285	54,392,000	14,637,620	0.2691	2.143	2.104	2.143	1.913	2.181	7,107,738	2.0594	9.80%
2020-02-11	0	0.255	0.250	0.255	0.248	0.260	10,450,000	2,640,870	0.2527	1.951	1.913	1.951	1.898	1.990	1,365,566	1.9339	2.00%
2020-02-10	0	0.250	0.250	0.255	0.247	0.260	19,870,000	5,022,358	0.2528	1.913	1.913	1.951	1.890	1.990	2,596,535	1.9343	-3.85%
2020-02-07	0	0.260	0.255	0.260	0.245	0.260	17,410,000	4,395,116	0.2524	1.990	1.951	1.990	1.875	1.990	2,275,072	1.9319	4.42%
2020-02-06	0	0.249	0.249	0.250	0.238	0.255	10,862,000	2,684,322	0.2471	1.905	1.905	1.913	1.821	1.951	1,419,404	1.8912	2.89%
2020-02-05	0	0.242	0.242	0.244	0.242	0.270	18,092,000	4,591,878	0.2538	1.852	1.852	1.867	1.852	2.066	2,364,193	1.9423	-8.68%
2020-02-04	0	0.265	0.265	0.270	0.247	0.270	58,425,000	15,230,361	0.2607	2.028	2.028	2.066	1.890	2.066	7,634,755	1.9949	7.72%
2020-02-03	0	0.246	0.245	0.246	0.246	0.260	16,606,000	4,204,664	0.2532	1.883	1.875	1.883	1.883	1.990	2,170,008	1.9376	-3.53%
2020-01-31	0	0.255	0.250	0.255	0.240	0.260	31,324,000	7,906,988	0.2524	1.951	1.913	1.951	1.837	1.990	4,093,300	1.9317	2.82%
2020-01-30	0	0.248	0.247	0.248	0.238	0.250	8,898,000	2,180,438	0.2450	1.898	1.890	1.898	1.821	1.913	1,162,756	1.8752	1.64%
2020-01-29	0	0.244	0.238	0.244	0.231	0.249	9,176,000	2,201,824	0.2400	1.867	1.821	1.867	1.768	1.905	1,199,084	1.8363	-2.40%
2020-01-24	0	0.250	0.246	0.255	0.241	0.255	12,292,000	3,057,944	0.2488	1.913	1.883	1.951	1.844	1.951	1,606,271	1.9038	5.04%
2020-01-23	0	0.238	0.238	0.240	0.234	0.244	5,156,000	1,229,876	0.2385	1.821	1.821	1.837	1.791	1.867	673,766	1.8254	0.00%
2020-01-22	0	0.238	0.234	0.238	0.228	0.241	9,098,000	2,145,180	0.2358	1.821	1.791	1.821	1.745	1.844	1,188,892	1.8044	1.28%
2020-01-21	0	0.235	0.227	0.235	0.222	0.239	6,696,000	1,530,432	0.2286	1.798	1.737	1.798	1.699	1.829	875,008	1.7491	-0.42%
2020-01-20	0	0.236	0.236	0.237	0.227	0.242	10,944,000	2,563,476	0.2342	1.806	1.806	1.814	1.737	1.852	1,430,120	1.7925	-2.07%
2020-01-17	0	0.241	0.237	0.241	0.226	0.241	13,052,000	3,086,330	0.2365	1.844	1.814	1.844	1.729	1.844	1,705,585	1.8095	4.33%
2020-01-16	0	0.231	0.229	0.231	0.224	0.234	6,260,000	1,438,702	0.2298	1.768	1.752	1.768	1.714	1.791	818,033	1.7587	0.87%
2020-01-15	0	0.229	0.222	0.229	0.215	0.235	3,608,000	819,706	0.2272	1.752	1.699	1.752	1.645	1.798	471,480	1.7386	3.15%
2020-01-14	0	0.222	0.215	0.222	0.209	0.231	10,280,000	2,263,856	0.2202	1.699	1.645	1.699	1.599	1.768	1,343,351	1.6852	-4.31%
2020-01-13	0	0.232	0.230	0.232	0.226	0.248	18,628,000	4,369,166	0.2345	1.775	1.760	1.775	1.729	1.898	2,434,236	1.7949	-4.13%
2020-01-10	0	0.242	0.242	0.243	0.212	0.242	52,672,000	11,742,528	0.2229	1.852	1.852	1.860	1.622	1.852	6,882,975	1.7060	10.50%
2020-01-09	0	0.219	0.217	0.219	0.203	0.220	20,006,000	4,215,714	0.2107	1.676	1.661	1.676	1.553	1.684	2,614,307	1.6126	4.78%
2020-01-08	0	0.209	0.208	0.209	0.195	0.210	12,180,000	2,493,192	0.2047	1.599	1.592	1.599	1.492	1.607	1,591,636	1.5664	2.96%
2020-01-07	0	0.203	0.203	0.205	0.193	0.219	30,762,948	6,360,815	0.2068	1.553	1.553	1.569	1.477	1.676	4,019,984	1.5823	6.84%
2020-01-06	0	0.190	0.191	0.198	0.188	0.199	3,046,000	586,868	0.1927	1.454	1.462	1.515	1.439	1.523	398,040	1.4744	-2.06%
2020-01-03	0	0.194	0.192	0.194	0.185	0.194	3,198,000	607,338	0.1899	1.485	1.469	1.485	1.416	1.485	417,902	1.4533	0.00%
2020-01-02	0	0.194	0.190	0.194	0.188	0.197	902,000	172,564	0.1913	1.485	1.454	1.485	1.439	1.508	117,870	1.4640	1.04%
2019-12-31	0	0.192	0.192	0.194	0.186	0.197	3,394,000	650,454	0.1916	1.469	1.469	1.485	1.423	1.508	443,515	1.4666	-4.95%
2019-12-30	0	0.202	0.196	0.205	0.190	0.205	10,556,000	2,098,408	0.1988	1.546	1.500	1.569	1.454	1.569	1,379,418	1.5212	-3.81%
2019-12-27	0	0.210	0.210	0.212	0.175	0.214	20,688,000	3,986,292	0.1927	1.607	1.607	1.622	1.339	1.638	2,703,428	1.4745	16.67%
2019-12-24	0	0.180	0.179	0.180	0.172	0.180	22,004,000	3,942,502	0.1792	1.377	1.370	1.377	1.316	1.377	2,875,398	1.3711	2.86%
2019-12-23	0	0.175	0.175	0.177	0.165	0.175	5,184,000	880,816	0.1699	1.339	1.339	1.354	1.263	1.339	677,425	1.3002	6.06%
2019-12-20	0	0.165	0.165	0.166	0.165	0.172	6,919,792	1,156,682	0.1672	1.263	1.263	1.270	1.263	1.316	904,252	1.2792	0.00%
2019-12-19	0	0.165	0.164	0.165	0.163	0.175	9,920,198	1,663,123	0.1677	1.263	1.255	1.263	1.247	1.339	1,296,333	1.2829	-5.71%
2019-12-18	0	0.175	0.175	0.181	0.172	0.182	3,680,000	647,388	0.1759	1.339	1.339	1.385	1.316	1.393	480,888	1.3462	-3.85%
2019-12-17	0	0.182	0.177	0.182	0.177	0.183	4,940,000	883,698	0.1789	1.393	1.354	1.393	1.354	1.400	645,540	1.3689	1.11%
2019-12-16	0	0.180	0.180	0.182	0.177	0.185	10,054,000	1,837,370	0.1828	1.377	1.377	1.393	1.354	1.416	1,313,818	1.3985	0.56%
2019-12-13	0	0.179	0.177	0.179	0.173	0.179	2,601,000	456,699	0.1756	1.370	1.354	1.370	1.324	1.370	339,889	1.3437	2.29%
2019-12-12	0	0.175	0.171	0.175	0.170	0.175	1,452,000	250,570	0.1726	1.339	1.309	1.339	1.301	1.339	189,742	1.3206	1.16%
2019-12-11	0	0.173	0.172	0.173	0.170	0.180	7,104,000	1,226,914	0.1727	1.324	1.316	1.324	1.301	1.377	928,323	1.3216	-3.89%
2019-12-10	0	0.180	0.173	0.180	0.170	0.189	6,266,000	1,111,610	0.1774	1.377	1.324	1.377	1.301	1.446	818,817	1.3576	-2.70%
2019-12-09	0	0.185	0.185	0.186	0.185	0.190	4,254,000	801,102	0.1883	1.416	1.416	1.423	1.416	1.454	555,896	1.4411	-3.14%
2019-12-06	0	0.191	0.190	0.191	0.190	0.196	1,232,000	237,428	0.1927	1.462	1.454	1.462	1.454	1.500	160,993	1.4748	-0.52%
2019-12-05	0	0.192	0.192	0.193	0.190	0.197	3,710,000	720,244	0.1941	1.469	1.469	1.477	1.454	1.508	484,809	1.4856	-3.52%
2019-12-04	0	0.199	0.198	0.199	0.195	0.200	3,414,000	674,488	0.1976	1.523	1.515	1.523	1.492	1.531	446,128	1.5119	-0.50%
2019-12-03	0	0.200	0.200	0.202	0.200	0.205	582,000	116,966	0.2010	1.531	1.531	1.546	1.531	1.569	76,054	1.5379	-0.99%
2019-12-02	0	0.202	0.201	0.202	0.200	0.205	668,000	134,370	0.2012	1.546	1.538	1.546	1.531	1.569	87,292	1.5393	-0.98%
2019-11-29	0	0.204	0.200	0.204	0.198	0.209	2,776,000	561,642	0.2023	1.561	1.531	1.561	1.515	1.599	362,757	1.5483	2.00%
2019-11-28	0	0.200	0.200	0.204	0.198	0.205	9,524,000	1,912,022	0.2008	1.531	1.531	1.561	1.515	1.569	1,244,560	1.5363	-2.91%
2019-11-27	0	0.206	0.201	0.206	0.193	0.221	12,348,000	2,553,036	0.2068	1.576	1.538	1.576	1.477	1.691	1,613,589	1.5822	-6.79%
2019-11-26	0	0.221	0.218	0.221	0.218	0.225	4,392,000	969,436	0.2207	1.691	1.668	1.691	1.668	1.722	573,930	1.6891	0.00%
2019-11-25	0	0.221	0.221	0.222	0.220	0.225	2,036,000	451,484	0.2218	1.691	1.691	1.699	1.684	1.722	266,057	1.6969	-2.21%
2019-11-22	0	0.226	0.224	0.229	0.220	0.229	4,192,000	937,912	0.2237	1.729	1.714	1.752	1.684	1.752	547,794	1.7122	-0.44%
2019-11-21	0	0.227	0.225	0.227	0.224	0.230	4,490,000	1,011,056	0.2252	1.737	1.722	1.737	1.714	1.760	586,736	1.7232	1.34%
2019-11-20	0	0.224	0.224	0.227	0.224	0.275	32,348,000	7,814,906	0.2416	1.714	1.714	1.737	1.714	2.104	4,227,112	1.8488	-3.45%
2019-11-19	0	0.232	0.231	0.232	0.223	0.232	2,530,000	573,132	0.2265	1.775	1.768	1.775	1.707	1.775	330,611	1.7336	0.87%
2019-11-18	0	0.230	0.223	0.230	0.218	0.239	6,626,000	1,513,582	0.2284	1.760	1.707	1.760	1.668	1.829	865,860	1.7481	0.88%
2019-11-15	0	0.228	0.228	0.230	0.225	0.232	1,120,000	254,976	0.2277	1.745	1.745	1.760	1.722	1.775	146,357	1.7421	-1.72%
2019-11-14	0	0.232	0.230	0.232	0.217	0.245	5,552,000	1,260,406	0.2270	1.775	1.760	1.775	1.661	1.875	725,514	1.7373	4.50%
2019-11-13	0	0.222	0.222	0.224	0.219	0.226	3,410,000	761,510	0.2233	1.699	1.699	1.714	1.676	1.729	445,606	1.7089	-0.89%
2019-11-12	0	0.224	0.221	0.224	0.219	0.225	1,610,000	358,126	0.2224	1.714	1.691	1.714	1.676	1.722	210,389	1.7022	0.00%
2019-11-11	0	0.224	0.219	0.224	0.218	0.225	2,174,000	479,390	0.2205	1.714	1.676	1.714	1.668	1.722	284,090	1.6875	-0.44%
2019-11-08	0	0.225	0.220	0.225	0.217	0.225	620,000	136,632	0.2204	1.722	1.684	1.722	1.661	1.722	81,019	1.6864	0.00%
2019-11-07	0	0.225	0.223	0.225	0.220	0.225	442,000	98,438	0.2227	1.722	1.707	1.722	1.684	1.722	57,759	1.7043	0.00%
2019-11-06	0	0.225	0.222	0.225	0.215	0.225	910,000	197,554	0.2171	1.722	1.699	1.722	1.645	1.722	118,915	1.6613	1.81%
2019-11-05	0	0.221	0.221	0.222	0.220	0.224	1,916,000	425,122	0.2219	1.691	1.691	1.699	1.684	1.714	250,376	1.6979	-0.45%
2019-11-04	0	0.222	0.222	0.223	0.211	0.223	6,896,000	1,514,656	0.2196	1.699	1.699	1.707	1.615	1.707	901,143	1.6808	-0.45%
2019-11-01	0	0.223	0.223	0.227	0.223	0.228	482,000	109,316	0.2268	1.707	1.707	1.737	1.707	1.745	62,986	1.7356	-0.45%
2019-10-31	0	0.224	0.223	0.226	0.222	0.228	766,000	173,742	0.2268	1.714	1.707	1.729	1.699	1.745	100,098	1.7357	-0.44%
2019-10-30	0	0.225	0.222	0.225	0.221	0.228	3,498,000	784,608	0.2243	1.722	1.699	1.722	1.691	1.745	457,105	1.7165	-0.44%
2019-10-29	0	0.226	0.225	0.226	0.223	0.229	3,254,000	734,528	0.2257	1.729	1.722	1.729	1.707	1.752	425,220	1.7274	1.35%
2019-10-28	0	0.223	0.223	0.224	0.220	0.247	17,034,000	3,947,848	0.2318	1.707	1.707	1.714	1.684	1.890	2,225,938	1.7736	0.00%
2019-10-25	0	0.223	0.222	0.223	0.221	0.223	558,000	123,822	0.2219	1.707	1.699	1.707	1.691	1.707	72,917	1.6981	0.00%
2019-10-24	0	0.223	0.221	0.223	0.220	0.224	1,950,000	434,258	0.2227	1.707	1.691	1.707	1.684	1.714	254,819	1.7042	-0.45%
2019-10-23	0	0.224	0.224	0.225	0.221	0.224	404,000	90,116	0.2231	1.714	1.714	1.722	1.691	1.714	52,793	1.7070	0.00%
2019-10-22	0	0.224	0.224	0.225	0.220	0.225	1,647,000	366,138	0.2223	1.714	1.714	1.722	1.684	1.722	215,224	1.7012	-0.44%
2019-10-21	0	0.225	0.224	0.225	0.220	0.225	1,446,000	324,638	0.2245	1.722	1.714	1.722	1.684	1.722	188,958	1.7180	0.90%
2019-10-18	0	0.223	0.223	0.224	0.222	0.225	1,942,000	434,878	0.2239	1.707	1.707	1.714	1.699	1.722	253,773	1.7136	-0.89%
2019-10-17	0	0.225	0.224	0.225	0.220	0.225	734,000	164,512	0.2241	1.722	1.714	1.722	1.684	1.722	95,916	1.7152	-0.88%
2019-10-16	0	0.227	0.227	0.228	0.225	0.228	912,000	206,244	0.2261	1.737	1.737	1.745	1.722	1.745	119,177	1.7306	-0.44%
2019-10-15	0	0.228	0.227	0.229	0.225	0.230	842,000	192,594	0.2287	1.745	1.737	1.752	1.722	1.760	110,029	1.7504	0.44%
2019-10-14	0	0.227	0.227	0.229	0.222	0.235	6,956,028	1,584,876	0.2278	1.737	1.737	1.752	1.699	1.798	908,987	1.7436	0.89%
2019-10-11	0	0.225	0.223	0.226	0.217	0.227	7,352,000	1,631,720	0.2219	1.722	1.707	1.729	1.661	1.737	960,731	1.6984	-0.88%
2019-10-10	0	0.227	0.226	0.227	0.225	0.228	688,000	155,614	0.2262	1.737	1.729	1.737	1.722	1.745	89,905	1.7309	-0.44%
2019-10-09	0	0.228	0.228	0.230	0.225	0.229	1,422,000	323,178	0.2273	1.745	1.745	1.760	1.722	1.752	185,822	1.7392	0.44%
2019-10-08	0	0.227	0.227	0.230	0.221	0.231	5,308,000	1,204,174	0.2269	1.737	1.737	1.760	1.691	1.768	693,629	1.7360	-1.73%
2019-10-04	0	0.231	0.231	0.232	0.226	0.235	696,000	161,926	0.2327	1.768	1.768	1.775	1.729	1.798	90,951	1.7804	-0.43%
2019-10-03	0	0.232	0.228	0.232	0.225	0.234	1,085,758	250,022	0.2303	1.775	1.745	1.775	1.722	1.791	141,883	1.7622	3.11%
2019-10-02	0	0.225	0.225	0.226	0.225	0.234	712,000	161,522	0.2269	1.722	1.722	1.729	1.722	1.791	93,041	1.7360	-2.17%
2019-09-30	0	0.230	0.230	0.233	0.227	0.233	1,182,000	271,498	0.2297	1.760	1.760	1.783	1.737	1.783	154,459	1.7577	0.00%
2019-09-27	0	0.230	0.229	0.230	0.229	0.233	406,273	93,670	0.2306	1.760	1.752	1.760	1.752	1.783	53,090	1.7644	0.88%
2019-09-26	0	0.228	0.228	0.232	0.225	0.232	2,426,000	555,842	0.2291	1.745	1.745	1.775	1.722	1.775	317,020	1.7533	-0.87%
2019-09-25	0	0.230	0.230	0.233	0.226	0.234	4,428,000	1,013,746	0.2289	1.760	1.760	1.783	1.729	1.791	578,634	1.7520	-1.71%
2019-09-24	0	0.234	0.233	0.234	0.233	0.244	3,094,000	741,074	0.2395	1.791	1.783	1.791	1.783	1.867	404,312	1.8329	-0.85%
2019-09-23	0	0.236	0.235	0.236	0.229	0.246	5,744,000	1,351,344	0.2353	1.806	1.798	1.806	1.752	1.883	750,604	1.8003	-3.28%
2019-09-20	0	0.244	0.243	0.244	0.244	0.255	27,536,000	6,743,964	0.2449	1.867	1.860	1.867	1.867	1.951	3,598,299	1.8742	-4.31%
2019-09-19	0	0.255	0.255	0.260	0.250	0.260	4,770,000	1,207,360	0.2531	1.951	1.951	1.990	1.913	1.990	623,325	1.9370	0.00%
2019-09-18	0	0.255	0.250	0.255	0.250	0.255	1,236,000	311,750	0.2522	1.951	1.913	1.951	1.913	1.951	161,516	1.9302	2.00%
2019-09-17	0	0.250	0.250	0.255	0.250	0.255	1,750,000	439,250	0.2510	1.913	1.913	1.951	1.913	1.951	228,683	1.9208	-1.96%
2019-09-16	0	0.255	0.250	0.255	0.250	0.255	4,178,000	1,059,150	0.2535	1.951	1.913	1.951	1.913	1.951	545,965	1.9400	2.00%
2019-09-13	0	0.250	0.250	0.255	0.245	0.265	15,444,145	3,937,738	0.2550	1.913	1.913	1.951	1.875	2.028	2,018,182	1.9511	-5.66%
2019-09-12	0	0.265	0.260	0.265	0.255	0.265	3,056,000	803,320	0.2629	2.028	1.990	2.028	1.951	2.028	399,346	2.0116	1.92%
2019-09-11	0	0.260	0.255	0.260	0.255	0.265	5,158,000	1,340,160	0.2598	1.990	1.951	1.990	1.951	2.028	674,028	1.9883	0.00%
2019-09-10	0	0.260	0.255	0.260	0.255	0.280	13,704,000	3,663,550	0.2673	1.990	1.951	1.990	1.951	2.143	1,790,786	2.0458	-5.45%
2019-09-09	0	0.275	0.275	0.280	0.275	0.295	18,962,000	5,351,820	0.2822	2.104	2.104	2.143	2.104	2.257	2,477,881	2.1598	-6.78%
2019-09-06	0	0.295	0.290	0.295	0.285	0.300	34,246,000	9,994,940	0.2919	2.257	2.219	2.257	2.181	2.296	4,475,136	2.2334	3.51%
2019-09-05	0	0.285	0.285	0.290	0.275	0.290	25,784,000	7,303,150	0.2832	2.181	2.181	2.219	2.104	2.219	3,369,354	2.1675	3.64%
2019-09-04	0	0.275	0.275	0.280	0.270	0.280	16,750,000	4,631,180	0.2765	2.104	2.104	2.143	2.066	2.143	2,188,826	2.1158	0.00%
2019-09-03	0	0.275	0.275	0.280	0.270	0.295	47,916,000	13,623,650	0.2843	2.104	2.104	2.143	2.066	2.257	6,261,479	2.1758	-3.51%
2019-09-02	0	0.285	0.280	0.285	0.260	0.285	59,048,000	16,232,440	0.2749	2.181	2.143	2.181	1.990	2.181	7,716,166	2.1037	9.62%
2019-08-30	0	0.260	0.255	0.260	0.250	0.265	9,326,000	2,395,870	0.2569	1.990	1.951	1.990	1.913	2.028	1,218,686	1.9659	4.00%
2019-08-29	0	0.250	0.249	0.250	0.248	0.265	27,635,670	6,984,597	0.2527	1.913	1.905	1.913	1.898	2.028	3,611,323	1.9341	-5.66%
2019-08-28	0	0.265	0.260	0.265	0.250	0.270	14,276,000	3,754,200	0.2630	2.028	1.990	2.028	1.913	2.066	1,865,533	2.0124	6.00%
2019-08-27	0	0.250	0.250	0.255	0.250	0.265	6,952,000	1,778,240	0.2558	1.913	1.913	1.951	1.913	2.028	908,461	1.9574	-1.96%
2019-08-26	0	0.255	0.255	0.260	0.250	0.265	3,674,000	935,430	0.2546	1.951	1.951	1.990	1.913	2.028	480,104	1.9484	-3.77%
2019-08-23	0	0.265	0.265	0.270	0.260	0.275	6,120,000	1,634,410	0.2671	2.028	2.028	2.066	1.990	2.104	799,738	2.0437	1.92%
2019-08-22	0	0.260	0.255	0.260	0.255	0.265	3,778,129	978,540	0.2590	1.990	1.951	1.990	1.951	2.028	493,711	1.9820	1.96%
2019-08-21	0	0.255	0.255	0.260	0.255	0.265	1,016,000	260,760	0.2567	1.951	1.951	1.990	1.951	2.028	132,767	1.9640	-1.92%
2019-08-20	0	0.260	0.255	0.260	0.250	0.265	4,618,000	1,187,850	0.2572	1.990	1.951	1.990	1.913	2.028	603,463	1.9684	4.00%
2019-08-19	0	0.250	0.250	0.255	0.250	0.260	5,936,000	1,496,350	0.2521	1.913	1.913	1.951	1.913	1.990	775,694	1.9290	-3.85%
2019-08-16	0	0.260	0.255	0.260	0.250	0.265	2,036,000	526,430	0.2586	1.990	1.951	1.990	1.913	2.028	266,057	1.9786	1.96%
2019-08-15	0	0.255	0.250	0.255	0.250	0.260	1,342,000	339,770	0.2532	1.951	1.913	1.951	1.913	1.990	175,367	1.9375	2.00%
2019-08-14	0	0.250	0.250	0.255	0.250	0.270	7,816,000	1,997,630	0.2556	1.913	1.913	1.951	1.913	2.066	1,021,365	1.9558	-5.66%
2019-08-13	0	0.265	0.260	0.265	0.255	0.275	20,554,000	5,439,180	0.2646	2.028	1.990	2.028	1.951	2.104	2,685,918	2.0251	-3.64%
2019-08-12	0	0.275	0.275	0.280	0.270	0.290	7,684,000	2,120,740	0.2760	2.104	2.104	2.143	2.066	2.219	1,004,116	2.1120	-3.51%
2019-08-09	0	0.285	0.285	0.290	0.285	0.300	5,198,000	1,497,510	0.2881	2.181	2.181	2.219	2.181	2.296	679,255	2.2046	0.00%
2019-08-08	0	0.285	0.285	0.290	0.280	0.295	3,012,000	868,490	0.2883	2.181	2.181	2.219	2.143	2.257	393,597	2.2065	-1.72%
2019-08-07	0	0.290	0.285	0.290	0.275	0.310	39,708,000	11,548,810	0.2908	2.219	2.181	2.219	2.104	2.372	5,188,889	2.2257	1.75%
2019-08-06	0	0.285	0.285	0.290	0.285	0.315	14,564,000	4,279,780	0.2939	2.181	2.181	2.219	2.181	2.411	1,903,168	2.2488	-12.31%
2019-08-05	0	0.325	0.320	0.325	0.320	0.380	63,598,000	21,962,520	0.3453	2.487	2.449	2.487	2.449	2.908	8,310,742	2.6427	1.56%
2019-08-02	0	0.320	0.315	0.320	0.310	0.325	27,856,000	8,913,370	0.3200	2.449	2.411	2.449	2.372	2.487	3,640,115	2.4487	1.59%
2019-08-01	0	0.315	0.315	0.320	0.280	0.325	54,096,000	16,709,810	0.3089	2.411	2.411	2.449	2.143	2.487	7,069,058	2.3638	5.00%
2019-07-31	0	0.300	0.295	0.300	0.280	0.305	34,220,000	9,989,850	0.2919	2.296	2.257	2.296	2.143	2.334	4,471,738	2.2340	5.26%
2019-07-30	0	0.285	0.285	0.290	0.270	0.300	43,556,000	12,507,870	0.2872	2.181	2.181	2.219	2.066	2.296	5,691,731	2.1976	3.64%
2019-07-29	0	0.275	0.275	0.280	0.265	0.290	32,808,000	9,139,640	0.2786	2.104	2.104	2.143	2.028	2.219	4,287,223	2.1318	3.77%
2019-07-26	0	0.265	0.265	0.270	0.255	0.305	53,094,000	14,754,980	0.2779	2.028	2.028	2.066	1.951	2.334	6,938,120	2.1267	6.00%
2019-07-25	0	0.250	0.250	0.255	0.246	0.255	3,840,000	959,302	0.2498	1.913	1.913	1.951	1.883	1.951	501,796	1.9117	1.63%
2019-07-24	0	0.246	0.244	0.246	0.241	0.248	2,568,000	630,136	0.2454	1.883	1.867	1.883	1.844	1.898	335,576	1.8778	0.00%
2019-07-23	0	0.246	0.245	0.246	0.243	0.248	2,552,000	625,408	0.2451	1.883	1.875	1.883	1.860	1.898	333,486	1.8754	1.23%
2019-07-22	0	0.243	0.243	0.247	0.236	0.250	6,920,000	1,690,024	0.2442	1.860	1.860	1.890	1.806	1.913	904,279	1.8689	2.53%
2019-07-19	0	0.237	0.237	0.238	0.234	0.239	3,162,000	748,004	0.2366	1.814	1.814	1.821	1.791	1.829	413,198	1.8103	0.85%
2019-07-18	0	0.235	0.235	0.236	0.232	0.236	3,036,000	710,166	0.2339	1.798	1.798	1.806	1.775	1.806	396,733	1.7900	0.43%
2019-07-17	0	0.234	0.233	0.234	0.232	0.235	1,466,000	342,378	0.2335	1.791	1.783	1.791	1.775	1.798	191,571	1.7872	-0.43%
2019-07-16	0	0.235	0.234	0.235	0.231	0.240	1,348,000	316,986	0.2352	1.798	1.791	1.798	1.768	1.837	176,151	1.7995	0.86%
2019-07-15	0	0.233	0.232	0.233	0.228	0.237	4,146,000	959,794	0.2315	1.783	1.775	1.783	1.745	1.814	541,783	1.7715	0.43%
2019-07-12	0	0.232	0.231	0.232	0.230	0.235	1,512,000	350,606	0.2319	1.775	1.768	1.775	1.760	1.798	197,582	1.7745	0.87%
2019-07-11	0	0.230	0.230	0.232	0.227	0.234	2,832,000	652,308	0.2303	1.760	1.760	1.775	1.737	1.791	370,075	1.7626	-0.43%
2019-07-10	0	0.231	0.230	0.231	0.224	0.233	2,576,000	593,784	0.2305	1.768	1.760	1.768	1.714	1.783	336,622	1.7639	-0.43%
2019-07-09	0	0.232	0.230	0.232	0.228	0.233	990,000	227,474	0.2298	1.775	1.760	1.775	1.745	1.783	129,369	1.7583	-0.43%
2019-07-08	0	0.233	0.229	0.233	0.226	0.237	2,062,000	473,974	0.2299	1.783	1.752	1.783	1.729	1.814	269,454	1.7590	-1.27%
2019-07-05	0	0.236	0.232	0.236	0.230	0.243	2,066,000	487,222	0.2358	1.806	1.775	1.806	1.760	1.860	269,977	1.8047	-1.26%
2019-07-04	0	0.239	0.239	0.240	0.233	0.242	2,432,000	579,502	0.2383	1.829	1.829	1.837	1.783	1.852	317,804	1.8235	3.02%
2019-07-03	0	0.232	0.231	0.232	0.227	0.240	5,664,000	1,323,566	0.2337	1.775	1.768	1.775	1.737	1.837	740,150	1.7882	1.75%
2019-07-02	0	0.228	0.228	0.233	0.226	0.249	13,647,500	3,202,715	0.2347	1.745	1.745	1.783	1.729	1.905	1,783,403	1.7958	0.88%
2019-06-28	0	0.226	0.225	0.226	0.221	0.240	15,610,000	3,560,506	0.2281	1.729	1.722	1.729	1.691	1.837	2,039,855	1.7455	-5.83%
2019-06-27	0	0.240	0.240	0.241	0.231	0.246	9,822,000	2,350,364	0.2393	1.837	1.837	1.844	1.768	1.883	1,283,501	1.8312	-2.04%
2019-06-26	0	0.245	0.245	0.248	0.245	0.255	6,170,000	1,527,882	0.2476	1.875	1.875	1.898	1.875	1.951	806,272	1.8950	-3.92%
2019-06-25	0	0.255	0.250	0.255	0.250	0.275	15,950,000	4,070,920	0.2552	1.951	1.913	1.951	1.913	2.104	2,084,285	1.9531	-7.27%
2019-06-24	0	0.275	0.275	0.280	0.270	0.290	5,110,000	1,428,330	0.2795	2.104	2.104	2.143	2.066	2.219	667,755	2.1390	-1.79%
2019-06-21	0	0.280	0.280	0.285	0.280	0.290	40,402,000	11,335,110	0.2806	2.143	2.143	2.181	2.143	2.219	5,279,578	2.1470	-1.75%
2019-06-20	0	0.285	0.280	0.285	0.280	0.285	502,000	142,800	0.2845	2.181	2.143	2.181	2.143	2.181	65,599	2.1768	1.79%
2019-06-19	0	0.280	0.280	0.285	0.280	0.290	3,784,000	1,072,240	0.2834	2.143	2.143	2.181	2.143	2.219	494,479	2.1684	-3.45%
2019-06-18	0	0.290	0.290	0.295	0.290	0.300	3,700,000	1,092,780	0.2953	2.219	2.219	2.257	2.219	2.296	483,502	2.2601	-1.69%
2019-06-17	0	0.295	0.290	0.295	0.290	0.295	2,596,000	758,454	0.2922	2.257	2.219	2.257	2.219	2.257	339,235	2.2358	3.51%
2019-06-14	0	0.285	0.280	0.285	0.285	0.295	2,100,000	604,880	0.2880	2.181	2.143	2.181	2.181	2.257	274,420	2.2042	-1.72%
2019-06-13	0	0.290	0.285	0.290	0.280	0.295	1,686,000	488,950	0.2900	2.219	2.181	2.219	2.143	2.257	220,320	2.2193	1.75%
2019-06-12	0	0.285	0.285	0.290	0.280	0.295	7,940,000	2,307,560	0.2906	2.181	2.181	2.219	2.143	2.257	1,037,569	2.2240	-3.39%
2019-06-11	0	0.295	0.295	0.300	0.290	0.300	5,763,000	1,708,360	0.2964	2.257	2.257	2.296	2.219	2.296	753,087	2.2685	-1.67%
2019-06-10	0	0.300	0.300	0.305	0.300	0.305	682,000	206,330	0.3025	2.296	2.296	2.334	2.296	2.334	89,121	2.3152	-1.64%
2019-06-06	0	0.305	0.300	0.305	0.300	0.310	1,526,000	468,660	0.3071	2.334	2.296	2.334	2.296	2.372	199,412	2.3502	-1.61%
2019-06-05	0	0.310	0.305	0.310	0.300	0.310	3,914,000	1,181,700	0.3019	2.372	2.334	2.372	2.296	2.372	511,466	2.3104	0.00%
2019-06-04	0	0.310	0.305	0.310	0.300	0.310	1,426,000	436,780	0.3063	2.372	2.334	2.372	2.296	2.372	186,344	2.3439	0.00%
2019-06-03	0	0.310	0.305	0.310	0.305	0.315	1,744,000	533,980	0.3062	2.372	2.334	2.372	2.334	2.411	227,899	2.3431	0.00%
2019-05-31	0	0.310	0.305	0.310	0.300	0.315	2,626,985	808,495	0.3078	2.372	2.334	2.372	2.296	2.411	343,284	2.3552	1.64%
2019-05-30	0	0.305	0.300	0.305	0.305	0.315	1,436,000	440,680	0.3069	2.334	2.296	2.334	2.334	2.411	187,651	2.3484	-3.17%
2019-05-29	0	0.315	0.305	0.315	0.305	0.315	1,480,000	461,460	0.3118	2.411	2.334	2.411	2.334	2.411	193,401	2.3860	3.28%
2019-05-28	0	0.305	0.300	0.305	0.305	0.330	6,766,000	2,123,960	0.3139	2.334	2.296	2.334	2.334	2.525	884,155	2.4022	-6.15%
2019-05-27	0	0.325	0.320	0.325	0.325	0.330	1,968,000	639,800	0.3251	2.487	2.449	2.487	2.487	2.525	257,171	2.4878	-2.99%
2019-05-24	0	0.335	0.330	0.335	0.325	0.335	542,000	178,890	0.3301	2.564	2.525	2.564	2.487	2.564	70,826	2.5258	0.00%
2019-05-23	0	0.335	0.325	0.335	0.320	0.335	2,548,000	839,770	0.3296	2.564	2.487	2.564	2.449	2.564	332,963	2.5221	3.08%
2019-05-22	0	0.325	0.325	0.330	0.320	0.335	538,000	177,690	0.3303	2.487	2.487	2.525	2.449	2.564	70,304	2.5275	-1.52%
2019-05-21	0	0.330	0.325	0.330	0.325	0.335	686,000	225,620	0.3289	2.525	2.487	2.525	2.487	2.564	89,644	2.5168	1.54%
2019-05-20	0	0.325	0.325	0.330	0.310	0.330	5,216,000	1,694,470	0.3249	2.487	2.487	2.525	2.372	2.525	681,607	2.4860	-1.52%
2019-05-17	0	0.330	0.330	0.335	0.320	0.340	9,352,000	3,087,880	0.3302	2.525	2.525	2.564	2.449	2.602	1,222,083	2.5267	3.13%
2019-05-16	0	0.320	0.310	0.320	0.310	0.320	1,008,000	317,710	0.3152	2.449	2.372	2.449	2.372	2.449	131,722	2.4120	1.59%
2019-05-15	0	0.315	0.310	0.315	0.310	0.320	454,000	141,930	0.3126	2.411	2.372	2.411	2.372	2.449	59,327	2.3923	0.00%
2019-05-14	0	0.315	0.310	0.315	0.305	0.315	1,348,000	420,170	0.3117	2.411	2.372	2.411	2.334	2.411	176,151	2.3853	-1.56%
2019-05-10	0	0.320	0.315	0.320	0.315	0.325	2,398,000	763,870	0.3185	2.449	2.411	2.449	2.411	2.487	313,361	2.4377	1.59%
2019-05-09	0	0.315	0.310	0.315	0.305	0.315	1,322,000	409,550	0.3098	2.411	2.372	2.411	2.334	2.411	172,754	2.3707	0.00%
2019-05-08	0	0.315	0.305	0.315	0.305	0.320	2,494,000	774,890	0.3107	2.411	2.334	2.411	2.334	2.449	325,906	2.3776	-1.56%
2019-05-07	0	0.320	0.310	0.320	0.310	0.320	1,280,000	402,090	0.3141	2.449	2.372	2.449	2.372	2.449	167,265	2.4039	1.59%
2019-05-06	0	0.315	0.310	0.315	0.310	0.325	3,666,776	1,158,402	0.3159	2.411	2.372	2.411	2.372	2.487	479,160	2.4176	-4.55%
2019-05-03	0	0.330	0.325	0.330	0.325	0.335	936,388	307,167	0.3280	2.525	2.487	2.525	2.487	2.564	122,364	2.5103	0.00%
2019-05-02	0	0.330	0.330	0.335	0.330	0.335	574,000	190,480	0.3318	2.525	2.525	2.564	2.525	2.564	75,008	2.5395	0.00%
2019-04-30	0	0.330	0.330	0.335	0.325	0.335	990,000	326,690	0.3300	2.525	2.525	2.564	2.487	2.564	129,369	2.5252	-1.49%
2019-04-29	0	0.335	0.330	0.335	0.325	0.340	1,360,000	452,710	0.3329	2.564	2.525	2.564	2.487	2.602	177,720	2.5473	0.00%
2019-04-26	0	0.335	0.330	0.335	0.330	0.345	2,240,000	757,860	0.3383	2.564	2.525	2.564	2.525	2.640	292,715	2.5891	1.52%
2019-04-25	0	0.330	0.330	0.340	0.330	0.345	6,736,100	2,285,194	0.3392	2.525	2.525	2.602	2.525	2.640	880,248	2.5961	-1.49%
2019-04-24	0	0.335	0.335	0.340	0.330	0.340	5,100,000	1,696,190	0.3326	2.564	2.564	2.602	2.525	2.602	666,448	2.5451	0.00%
2019-04-23	0	0.335	0.330	0.340	0.335	0.345	1,518,000	515,090	0.3393	2.564	2.525	2.602	2.564	2.640	198,366	2.5967	0.00%
2019-04-18	0	0.335	0.335	0.340	0.335	0.345	8,204,000	2,789,640	0.3400	2.564	2.564	2.602	2.564	2.640	1,072,067	2.6021	-1.47%
2019-04-17	0	0.340	0.335	0.340	0.335	0.340	2,922,000	989,360	0.3386	2.602	2.564	2.602	2.564	2.602	381,836	2.5911	3.03%
2019-04-16	0	0.330	0.330	0.335	0.325	0.340	1,312,000	436,480	0.3327	2.525	2.525	2.564	2.487	2.602	171,447	2.5459	0.00%
2019-04-15	0	0.330	0.325	0.330	0.330	0.340	4,582,000	1,523,570	0.3325	2.525	2.487	2.525	2.525	2.602	598,758	2.5445	-2.94%
2019-04-12	0	0.340	0.340	0.345	0.330	0.345	2,746,000	930,760	0.3390	2.602	2.602	2.640	2.525	2.640	358,837	2.5938	1.49%
2019-04-11	0	0.335	0.330	0.335	0.330	0.350	4,874,000	1,638,340	0.3361	2.564	2.525	2.564	2.525	2.678	636,916	2.5723	-2.90%
2019-04-10	0	0.345	0.340	0.345	0.335	0.350	4,487,800	1,531,418	0.3412	2.640	2.602	2.640	2.564	2.678	586,448	2.6113	1.47%
2019-04-09	0	0.340	0.340	0.345	0.340	0.350	3,534,985	1,213,024	0.3431	2.602	2.602	2.640	2.602	2.678	461,938	2.6259	-1.45%
2019-04-08	0	0.345	0.340	0.345	0.340	0.355	4,450,000	1,548,100	0.3479	2.640	2.602	2.640	2.602	2.717	581,509	2.6622	-1.43%
2019-04-04	0	0.350	0.345	0.355	0.345	0.360	3,692,000	1,295,200	0.3508	2.678	2.640	2.717	2.640	2.755	482,456	2.6846	-2.78%
2019-04-03	0	0.360	0.350	0.360	0.350	0.375	14,942,000	5,385,070	0.3604	2.755	2.678	2.755	2.678	2.870	1,952,563	2.7579	0.00%
2019-04-02	0	0.360	0.360	0.365	0.360	0.390	15,002,000	5,639,070	0.3759	2.755	2.755	2.793	2.755	2.984	1,960,404	2.8765	-7.69%
2019-04-01	0	0.390	0.390	0.395	0.335	0.395	42,222,000	15,709,180	0.3721	2.984	2.984	3.023	2.564	3.023	5,517,409	2.8472	6.85%
2019-03-29	0	0.365	0.365	0.375	0.315	0.380	29,970,000	10,105,110	0.3372	2.793	2.793	2.870	2.411	2.908	3,916,365	2.5802	15.87%
2019-03-28	0	0.315	0.315	0.320	0.310	0.320	3,271,183	1,030,408	0.3150	2.411	2.411	2.449	2.372	2.449	427,466	2.4105	0.00%
2019-03-27	0	0.315	0.315	0.320	0.315	0.320	1,334,000	421,640	0.3161	2.411	2.411	2.449	2.411	2.449	174,322	2.4187	0.00%
2019-03-26	0	0.315	0.310	0.315	0.310	0.320	2,238,000	704,870	0.3150	2.411	2.372	2.411	2.372	2.449	292,453	2.4102	-1.56%
2019-03-25	0	0.320	0.310	0.315	0.305	0.320	3,176,000	998,230	0.3143	2.449	2.372	2.411	2.334	2.449	415,027	2.4052	1.59%
2019-03-22	0	0.315	0.310	0.315	0.310	0.320	3,518,000	1,096,900	0.3118	2.411	2.372	2.411	2.372	2.449	459,719	2.3860	0.00%
2019-03-21	0	0.315	0.310	0.315	0.310	0.320	4,938,000	1,557,160	0.3153	2.411	2.372	2.411	2.372	2.449	645,279	2.4132	0.00%
2019-03-20	0	0.315	0.310	0.315	0.310	0.325	12,992,000	4,105,350	0.3160	2.411	2.372	2.411	2.372	2.487	1,697,745	2.4181	1.61%
2019-03-19	0	0.310	0.310	0.315	0.300	0.355	34,176,000	10,841,280	0.3172	2.372	2.372	2.411	2.296	2.717	4,465,988	2.4275	-13.89%
2019-03-18	0	0.360	0.350	0.360	0.350	0.365	2,830,000	1,013,020	0.3580	2.755	2.678	2.755	2.678	2.793	369,814	2.7393	0.00%
2019-03-15	0	0.360	0.360	0.365	0.330	0.365	7,617,218	2,614,317	0.3432	2.755	2.755	2.793	2.525	2.793	995,389	2.6264	9.09%
2019-03-14	0	0.330	0.330	0.340	0.330	0.355	4,894,000	1,662,320	0.3397	2.525	2.525	2.602	2.525	2.717	639,529	2.5993	-5.71%
2019-03-13	0	0.350	0.345	0.350	0.340	0.355	2,076,000	726,740	0.3501	2.678	2.640	2.678	2.602	2.717	271,284	2.6789	0.00%
2019-03-12	0	0.350	0.350	0.355	0.340	0.365	12,478,000	4,386,660	0.3516	2.678	2.678	2.717	2.602	2.793	1,630,577	2.6902	-2.78%
2019-03-11	0	0.360	0.355	0.360	0.350	0.370	13,488,000	4,817,940	0.3572	2.755	2.717	2.755	2.678	2.831	1,762,560	2.7335	-2.70%
2019-03-08	0	0.370	0.370	0.375	0.365	0.385	6,556,400	2,447,180	0.3733	2.831	2.831	2.870	2.793	2.946	856,765	2.8563	-2.63%
2019-03-07	0	0.380	0.375	0.380	0.370	0.385	9,400,000	3,568,310	0.3796	2.908	2.870	2.908	2.831	2.946	1,228,356	2.9049	0.00%
2019-03-06	0	0.380	0.370	0.380	0.370	0.380	8,286,000	3,102,820	0.3745	2.908	2.831	2.908	2.831	2.908	1,082,783	2.8656	0.00%
2019-03-05	0	0.380	0.375	0.380	0.365	0.380	8,062,000	2,994,570	0.3714	2.908	2.870	2.908	2.793	2.908	1,053,511	2.8425	1.33%
2019-03-04	0	0.375	0.375	0.380	0.375	0.385	8,202,000	3,097,410	0.3776	2.870	2.870	2.908	2.870	2.946	1,071,806	2.8899	0.00%
2019-03-01	0	0.375	0.375	0.380	0.375	0.385	3,982,000	1,512,420	0.3798	2.870	2.870	2.908	2.870	2.946	520,352	2.9065	-1.32%
2019-02-28	0	0.380	0.375	0.380	0.375	0.385	3,446,000	1,302,420	0.3780	2.908	2.870	2.908	2.870	2.946	450,310	2.8923	0.00%
2019-02-27	0	0.380	0.375	0.380	0.380	0.395	10,754,000	4,116,020	0.3827	2.908	2.870	2.908	2.908	3.023	1,405,291	2.9289	-3.80%
2019-02-26	0	0.395	0.390	0.395	0.375	0.395	22,204,000	8,622,600	0.3883	3.023	2.984	3.023	2.870	3.023	2,901,533	2.9717	5.33%
2019-02-25	0	0.375	0.375	0.380	0.370	0.380	8,764,000	3,287,150	0.3751	2.870	2.870	2.908	2.831	2.908	1,145,246	2.8703	-1.32%
2019-02-22	0	0.380	0.375	0.380	0.375	0.380	3,994,000	1,510,030	0.3781	2.908	2.870	2.908	2.870	2.908	521,921	2.8932	0.00%
2019-02-21	0	0.380	0.375	0.380	0.375	0.395	21,394,800	8,157,008	0.3813	2.908	2.870	2.908	2.870	3.023	2,795,790	2.9176	1.33%
2019-02-20	0	0.375	0.375	0.380	0.370	0.380	2,974,000	1,120,110	0.3766	2.870	2.870	2.908	2.831	2.908	388,631	2.8822	0.00%
2019-02-19	0	0.375	0.375	0.380	0.370	0.380	6,940,000	2,604,310	0.3753	2.870	2.870	2.908	2.831	2.908	906,893	2.8717	-1.32%
2019-02-18	0	0.380	0.375	0.380	0.370	0.390	17,846,000	6,770,940	0.3794	2.908	2.870	2.908	2.831	2.984	2,332,047	2.9034	1.33%
2019-02-15	0	0.375	0.375	0.380	0.370	0.380	2,942,000	1,104,220	0.3753	2.870	2.870	2.908	2.831	2.908	384,449	2.8722	0.00%
2019-02-14	0	0.375	0.375	0.380	0.375	0.385	4,980,000	1,874,700	0.3764	2.870	2.870	2.908	2.870	2.946	650,767	2.8808	-1.32%
2019-02-13	0	0.380	0.375	0.380	0.375	0.385	3,912,000	1,483,180	0.3791	2.908	2.870	2.908	2.870	2.946	511,205	2.9013	1.33%
2019-02-12	0	0.375	0.375	0.380	0.375	0.380	3,568,000	1,341,040	0.3759	2.870	2.870	2.908	2.870	2.908	466,253	2.8762	-1.32%
2019-02-11	0	0.380	0.375	0.380	0.375	0.385	5,000,000	1,900,400	0.3801	2.908	2.870	2.908	2.870	2.946	653,381	2.9086	-2.56%
2019-02-08	0	0.390	0.385	0.390	0.380	0.390	1,197,223	462,530	0.3863	2.984	2.946	2.984	2.908	2.984	156,449	2.9564	2.63%
2019-02-04	0	0.380	0.375	0.380	0.365	0.385	4,698,000	1,768,950	0.3765	2.908	2.870	2.908	2.793	2.946	613,917	2.8814	-2.56%
2019-02-01	0	0.390	0.385	0.390	0.385	0.405	2,010,000	791,010	0.3935	2.984	2.946	2.984	2.946	3.099	262,659	3.0115	-2.50%
2019-01-31	0	0.400	0.395	0.400	0.375	0.405	12,138,000	4,758,140	0.3920	3.061	3.023	3.061	2.870	3.099	1,586,147	2.9998	6.67%
2019-01-30	0	0.375	0.375	0.380	0.375	0.390	8,712,000	3,338,400	0.3832	2.870	2.870	2.908	2.870	2.984	1,138,451	2.9324	-2.60%
2019-01-29	0	0.385	0.380	0.385	0.380	0.390	2,516,000	964,430	0.3833	2.946	2.908	2.946	2.908	2.984	328,781	2.9333	1.32%
2019-01-28	0	0.380	0.380	0.385	0.380	0.395	3,478,000	1,337,560	0.3846	2.908	2.908	2.946	2.908	3.023	454,492	2.9430	-1.30%
2019-01-25	0	0.385	0.385	0.390	0.380	0.395	4,332,000	1,679,650	0.3877	2.946	2.946	2.984	2.908	3.023	566,089	2.9671	-1.28%
2019-01-24	0	0.390	0.385	0.390	0.375	0.410	20,518,000	8,077,550	0.3937	2.984	2.946	2.984	2.870	3.138	2,681,213	3.0126	0.00%
2019-01-23	0	0.390	0.385	0.390	0.375	0.390	7,312,000	2,783,580	0.3807	2.984	2.946	2.984	2.870	2.984	955,504	2.9132	0.00%
2019-01-22	0	0.390	0.385	0.390	0.385	0.395	3,419,147	1,331,143	0.3893	2.984	2.946	2.984	2.946	3.023	446,801	2.9793	2.63%
2019-01-21	0	0.380	0.380	0.385	0.380	0.400	4,606,000	1,792,260	0.3891	2.908	2.908	2.946	2.908	3.061	601,894	2.9777	-2.56%
2019-01-18	0	0.390	0.380	0.390	0.380	0.390	3,192,000	1,222,170	0.3829	2.984	2.908	2.984	2.908	2.984	417,118	2.9300	1.30%
2019-01-17	0	0.385	0.380	0.385	0.380	0.390	4,798,000	1,850,550	0.3857	2.946	2.908	2.946	2.908	2.984	626,984	2.9515	1.32%
2019-01-16	0	0.380	0.380	0.385	0.380	0.395	4,552,000	1,750,100	0.3845	2.908	2.908	2.946	2.908	3.023	594,838	2.9421	-1.30%
2019-01-15	0	0.385	0.380	0.385	0.380	0.395	3,494,000	1,350,410	0.3865	2.946	2.908	2.946	2.908	3.023	456,583	2.9576	-1.28%
2019-01-14	0	0.390	0.385	0.390	0.385	0.415	8,000,000	3,248,830	0.4061	2.984	2.946	2.984	2.946	3.176	1,045,409	3.1077	-1.27%
2019-01-11	0	0.395	0.390	0.395	0.390	0.410	3,132,000	1,245,240	0.3976	3.023	2.984	3.023	2.984	3.138	409,278	3.0425	0.00%
2019-01-10	0	0.395	0.390	0.395	0.390	0.420	5,668,000	2,285,540	0.4032	3.023	2.984	3.023	2.984	3.214	740,672	3.0858	-2.47%
2019-01-09	0	0.405	0.405	0.410	0.380	0.410	8,026,000	3,168,290	0.3948	3.099	3.099	3.138	2.908	3.138	1,048,807	3.0209	0.00%
2019-01-08	0	0.405	0.400	0.405	0.370	0.410	8,534,000	3,379,470	0.3960	3.099	3.061	3.099	2.831	3.138	1,115,190	3.0304	5.19%
2019-01-07	0	0.385	0.385	0.390	0.385	0.495	42,431,577	18,497,775	0.4359	2.946	2.946	2.984	2.946	3.788	5,544,796	3.3361	-16.30%
2019-01-04	0	0.460	0.455	0.460	0.440	0.480	14,120,000	6,475,510	0.4586	3.520	3.482	3.520	3.367	3.673	1,845,147	3.5095	-2.13%
2019-01-03	0	0.470	0.470	0.475	0.460	0.500	26,736,000	12,937,000	0.4839	3.597	3.597	3.635	3.520	3.826	3,493,758	3.7029	-1.05%
2019-01-02	0	0.475	0.470	0.475	0.465	0.510	41,698,000	20,427,980	0.4899	3.635	3.597	3.635	3.558	3.903	5,448,935	3.7490	3.26%
2018-12-31	0	0.460	0.460	0.465	0.440	0.500	12,500,000	5,839,690	0.4672	3.520	3.520	3.558	3.367	3.826	1,633,452	3.5751	-4.17%
2018-12-28	0	0.480	0.475	0.480	0.460	0.550	60,252,553	29,945,214	0.4970	3.673	3.635	3.673	3.520	4.209	7,873,572	3.8033	4.35%
2018-12-27	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2018-12-24	0	0.460	0.455	0.460	0.440	0.475	14,462,000	6,605,610	0.4568	3.520	3.482	3.520	3.367	3.635	1,889,839	3.4953	3.37%
2018-12-21	0	0.445	0.445	0.450	0.435	0.465	27,980,000	12,466,170	0.4455	3.405	3.405	3.444	3.329	3.558	3,656,319	3.4095	-1.11%
2018-12-20	0	0.450	0.450	0.455	0.435	0.540	80,070,376	38,300,174	0.4783	3.444	3.444	3.482	3.329	4.132	10,463,289	3.6604	3.45%
2018-12-19	0	0.435	0.430	0.435	0.375	0.475	52,569,000	21,886,985	0.4163	3.329	3.291	3.329	2.870	3.635	6,869,515	3.1861	14.47%
2018-12-18	0	0.380	0.380	0.385	0.365	0.395	29,638,000	11,336,820	0.3825	2.908	2.908	2.946	2.793	3.023	3,872,980	2.9272	1.33%
2018-12-17	0	0.375	0.370	0.375	0.325	0.375	33,044,000	11,682,600	0.3535	2.870	2.831	2.870	2.487	2.870	4,318,063	2.7055	13.64%
2018-12-14	0	0.330	0.325	0.330	0.300	0.340	21,992,000	7,031,260	0.3197	2.525	2.487	2.525	2.296	2.602	2,873,830	2.4467	6.45%
2018-12-13	0	0.310	0.305	0.310	0.300	0.320	17,816,000	5,525,680	0.3102	2.372	2.334	2.372	2.296	2.449	2,328,126	2.3734	3.33%
2018-12-12	0	0.300	0.295	0.300	0.290	0.305	10,814,000	3,199,320	0.2958	2.296	2.257	2.296	2.219	2.334	1,413,132	2.2640	0.00%
2018-12-11	0	0.300	0.295	0.300	0.290	0.300	4,806,000	1,411,500	0.2937	2.296	2.257	2.296	2.219	2.296	628,030	2.2475	3.45%
2018-12-10	0	0.290	0.290	0.295	0.290	0.295	3,670,000	1,076,170	0.2932	2.219	2.219	2.257	2.219	2.257	479,582	2.2440	0.00%
2018-12-07	0	0.290	0.285	0.295	0.285	0.295	2,642,000	772,200	0.2923	2.219	2.181	2.257	2.181	2.257	345,246	2.2367	-1.69%
2018-12-06	0	0.295	0.290	0.295	0.290	0.295	5,226,000	1,527,180	0.2922	2.257	2.219	2.257	2.219	2.257	682,914	2.2363	1.72%
2018-12-05	0	0.290	0.290	0.295	0.285	0.295	1,852,000	533,590	0.2881	2.219	2.219	2.257	2.181	2.257	242,012	2.2048	-1.69%
2018-12-04	0	0.295	0.295	0.300	0.290	0.300	4,006,000	1,181,290	0.2949	2.257	2.257	2.296	2.219	2.296	523,489	2.2566	1.72%
2018-12-03	0	0.290	0.290	0.295	0.285	0.300	8,348,000	2,439,060	0.2922	2.219	2.219	2.257	2.181	2.296	1,090,885	2.2359	-1.69%
2018-11-30	0	0.295	0.285	0.295	0.285	0.300	7,502,000	2,193,250	0.2924	2.257	2.181	2.257	2.181	2.296	980,333	2.2373	1.72%
2018-11-29	0	0.290	0.290	0.295	0.290	0.305	6,032,000	1,791,590	0.2970	2.219	2.219	2.257	2.219	2.334	788,239	2.2729	-3.33%
2018-11-28	0	0.300	0.295	0.300	0.290	0.305	3,938,117	1,174,795	0.2983	2.296	2.257	2.296	2.219	2.334	514,618	2.2828	3.45%
2018-11-27	0	0.290	0.285	0.290	0.290	0.295	2,120,682	615,887	0.2904	2.219	2.181	2.219	2.219	2.257	277,123	2.2224	-1.69%
2018-11-26	0	0.295	0.290	0.295	0.290	0.300	1,992,000	585,710	0.2940	2.257	2.219	2.257	2.219	2.296	260,307	2.2501	-1.67%
2018-11-23	0	0.300	0.295	0.300	0.295	0.300	2,832,000	843,700	0.2979	2.296	2.257	2.296	2.257	2.296	370,075	2.2798	1.69%
2018-11-22	0	0.295	0.295	0.300	0.290	0.305	2,858,000	851,950	0.2981	2.257	2.257	2.296	2.219	2.334	373,472	2.2812	-1.67%
2018-11-21	0	0.300	0.300	0.305	0.290	0.305	4,346,000	1,283,900	0.2954	2.296	2.296	2.334	2.219	2.334	567,919	2.2607	0.00%
2018-11-20	0	0.300	0.295	0.300	0.295	0.300	2,788,000	828,510	0.2972	2.296	2.257	2.296	2.257	2.296	364,325	2.2741	-1.64%
2018-11-19	0	0.305	0.300	0.305	0.300	0.310	5,332,000	1,621,370	0.3041	2.334	2.296	2.334	2.296	2.372	696,765	2.3270	0.00%
2018-11-16	0	0.305	0.295	0.305	0.295	0.305	5,598,000	1,683,610	0.3008	2.334	2.257	2.334	2.257	2.334	731,525	2.3015	1.67%
2018-11-15	0	0.300	0.300	0.305	0.300	0.310	5,980,000	1,805,060	0.3018	2.296	2.296	2.334	2.296	2.372	781,443	2.3099	-3.23%
2018-11-14	0	0.310	0.300	0.310	0.300	0.310	3,072,000	933,660	0.3039	2.372	2.296	2.372	2.296	2.372	401,437	2.3258	1.64%
2018-11-13	0	0.305	0.300	0.305	0.300	0.310	5,610,000	1,699,620	0.3030	2.334	2.296	2.334	2.296	2.372	733,093	2.3184	-1.61%
2018-11-12	0	0.310	0.305	0.310	0.305	0.325	2,196,000	687,680	0.3132	2.372	2.334	2.372	2.334	2.487	286,965	2.3964	-3.12%
2018-11-09	0	0.320	0.315	0.320	0.310	0.325	1,786,000	565,290	0.3165	2.449	2.411	2.449	2.372	2.487	233,388	2.4221	-3.03%
2018-11-08	0	0.330	0.325	0.330	0.320	0.335	7,688,000	2,517,630	0.3275	2.525	2.487	2.525	2.449	2.564	1,004,638	2.5060	1.54%
2018-11-07	0	0.325	0.315	0.325	0.315	0.330	2,398,000	776,880	0.3240	2.487	2.411	2.487	2.411	2.525	313,361	2.4792	0.00%
2018-11-06	0	0.325	0.320	0.325	0.315	0.330	6,144,630	1,972,639	0.3210	2.487	2.449	2.487	2.411	2.525	802,957	2.4567	0.00%
2018-11-05	0	0.325	0.320	0.325	0.305	0.330	16,606,000	5,235,430	0.3153	2.487	2.449	2.487	2.334	2.525	2,170,008	2.4126	8.33%
2018-11-02	0	0.300	0.300	0.305	0.295	0.305	6,694,000	2,000,580	0.2989	2.296	2.296	2.334	2.257	2.334	874,746	2.2870	1.69%
2018-11-01	0	0.295	0.290	0.295	0.290	0.300	2,816,000	833,790	0.2961	2.257	2.219	2.257	2.219	2.296	367,984	2.2658	0.00%
2018-10-31	0	0.295	0.285	0.295	0.285	0.295	1,620,900	472,163	0.2913	2.257	2.181	2.257	2.181	2.257	211,813	2.2292	3.51%
2018-10-30	0	0.285	0.285	0.290	0.285	0.300	186,000	53,610	0.2882	2.181	2.181	2.219	2.181	2.296	24,306	2.2056	-1.72%
2018-10-29	0	0.290	0.285	0.290	0.280	0.295	464,000	134,690	0.2903	2.219	2.181	2.219	2.143	2.257	60,634	2.2214	0.00%
2018-10-26	0	0.290	0.285	0.290	0.285	0.295	1,860,000	537,140	0.2888	2.219	2.181	2.219	2.181	2.257	243,058	2.2099	1.75%
2018-10-25	0	0.285	0.285	0.290	0.280	0.295	1,492,000	424,410	0.2845	2.181	2.181	2.219	2.143	2.257	194,969	2.1768	-3.39%
2018-10-24	0	0.295	0.290	0.295	0.295	0.310	9,112,000	2,808,540	0.3082	2.257	2.219	2.257	2.257	2.372	1,190,721	2.3587	-4.84%
2018-10-23	0	0.310	0.305	0.310	0.305	0.315	3,374,000	1,040,670	0.3084	2.372	2.334	2.372	2.334	2.411	440,901	2.3603	0.00%
2018-10-22	0	0.310	0.305	0.315	0.300	0.315	2,162,000	659,470	0.3050	2.372	2.334	2.411	2.296	2.411	282,522	2.3342	5.08%
2018-10-19	0	0.295	0.290	0.295	0.275	0.300	7,846,000	2,272,120	0.2896	2.257	2.219	2.257	2.104	2.296	1,025,285	2.2161	1.72%
2018-10-18	0	0.290	0.280	0.290	0.285	0.295	1,410,000	407,480	0.2890	2.219	2.143	2.219	2.181	2.257	184,253	2.2115	-1.69%
2018-10-16	0	0.295	0.290	0.295	0.290	0.300	1,608,000	469,760	0.2921	2.257	2.219	2.257	2.219	2.296	210,127	2.2356	-1.67%
2018-10-15	0	0.300	0.290	0.300	0.285	0.300	2,861,500	835,445	0.2920	2.296	2.219	2.296	2.181	2.296	373,930	2.2342	5.26%
2018-10-12	0	0.285	0.285	0.295	0.285	0.295	3,354,000	973,600	0.2903	2.181	2.181	2.257	2.181	2.257	438,288	2.2214	-3.39%
2018-10-11	0	0.295	0.290	0.295	0.290	0.315	6,638,000	1,961,480	0.2955	2.257	2.219	2.257	2.219	2.411	867,428	2.2613	-6.35%
2018-10-10	0	0.315	0.315	0.320	0.315	0.325	5,306,000	1,696,870	0.3198	2.411	2.411	2.449	2.411	2.487	693,368	2.4473	-3.08%
2018-10-09	0	0.325	0.320	0.325	0.320	0.330	1,926,000	627,730	0.3259	2.487	2.449	2.487	2.449	2.525	251,682	2.4941	-2.99%
2018-10-08	0	0.335	0.330	0.335	0.330	0.345	2,390,000	798,020	0.3339	2.564	2.525	2.564	2.525	2.640	312,316	2.5552	0.00%
2018-10-05	0	0.335	0.335	0.345	0.335	0.355	1,066,000	366,080	0.3434	2.564	2.564	2.640	2.564	2.717	139,301	2.6280	-1.47%
2018-10-04	0	0.340	0.340	0.345	0.340	0.345	700,000	238,030	0.3400	2.602	2.602	2.640	2.602	2.640	91,473	2.6022	-1.45%
2018-10-03	0	0.345	0.345	0.350	0.345	0.380	5,614,000	1,984,930	0.3536	2.640	2.640	2.678	2.640	2.908	733,616	2.7057	1.47%
2018-10-02	0	0.340	0.335	0.340	0.335	0.345	1,388,001	470,050	0.3387	2.602	2.564	2.602	2.564	2.640	181,379	2.5915	-1.45%
2018-09-28	0	0.345	0.340	0.345	0.340	0.355	696,000	240,430	0.3454	2.640	2.602	2.640	2.602	2.717	90,951	2.6435	-2.82%
2018-09-27	0	0.355	0.345	0.355	0.330	0.355	4,038,000	1,405,740	0.3481	2.717	2.640	2.717	2.525	2.717	527,670	2.6640	4.41%
2018-09-26	0	0.340	0.335	0.340	0.340	0.350	3,542,000	1,218,870	0.3441	2.602	2.564	2.602	2.602	2.678	462,855	2.6334	0.00%
2018-09-24	0	0.340	0.340	0.345	0.340	0.355	1,830,000	628,070	0.3432	2.602	2.602	2.640	2.602	2.717	239,137	2.6264	-2.86%
2018-09-21	0	0.350	0.350	0.360	0.340	0.380	16,782,000	6,017,590	0.3586	2.678	2.678	2.755	2.602	2.908	2,193,007	2.7440	2.94%
2018-09-20	0	0.340	0.335	0.345	0.335	0.355	4,302,666	1,487,776	0.3458	2.602	2.564	2.640	2.564	2.717	562,256	2.6461	-1.45%
2018-09-19	0	0.345	0.340	0.345	0.335	0.390	11,588,000	4,130,660	0.3565	2.640	2.602	2.640	2.564	2.984	1,514,275	2.7278	1.47%
2018-09-18	0	0.340	0.330	0.340	0.335	0.340	574,000	193,210	0.3366	2.602	2.525	2.602	2.564	2.602	75,008	2.5759	1.49%
2018-09-17	0	0.335	0.330	0.335	0.335	0.345	2,118,000	719,510	0.3397	2.564	2.525	2.564	2.564	2.640	276,772	2.5996	-2.90%
2018-09-14	0	0.345	0.340	0.345	0.330	0.365	7,570,000	2,553,180	0.3373	2.640	2.602	2.640	2.525	2.793	989,219	2.5810	-2.82%
2018-09-13	0	0.355	0.350	0.355	0.330	0.355	1,654,000	569,880	0.3445	2.717	2.678	2.717	2.525	2.717	216,138	2.6366	5.97%
2018-09-12	0	0.335	0.335	0.340	0.335	0.350	1,824,000	612,530	0.3358	2.564	2.564	2.602	2.564	2.678	238,353	2.5698	-2.90%
2018-09-11	0	0.345	0.335	0.350	0.330	0.350	3,776,000	1,293,400	0.3425	2.640	2.564	2.678	2.525	2.678	493,433	2.6212	2.99%
2018-09-10	0	0.335	0.330	0.335	0.330	0.360	2,244,000	752,100	0.3352	2.564	2.525	2.564	2.525	2.755	293,237	2.5648	-4.29%
2018-09-07	0	0.350	0.345	0.350	0.350	0.370	2,078,000	740,740	0.3565	2.678	2.640	2.678	2.678	2.831	271,545	2.7279	-4.11%
2018-09-06	0	0.365	0.365	0.370	0.360	0.375	1,974,000	723,090	0.3663	2.793	2.793	2.831	2.755	2.870	257,955	2.8032	1.39%
2018-09-05	0	0.360	0.360	0.365	0.360	0.385	6,000,000	2,217,370	0.3696	2.755	2.755	2.793	2.755	2.946	784,057	2.8281	-6.49%
2018-09-04	0	0.385	0.380	0.385	0.380	0.410	6,134,000	2,417,220	0.3941	2.946	2.908	2.946	2.908	3.138	801,568	3.0156	-4.94%
2018-09-03	0	0.405	0.400	0.405	0.375	0.410	20,896,000	8,202,710	0.3925	3.099	3.061	3.099	2.870	3.138	2,730,609	3.0040	2.53%
2018-08-31	0	0.395	0.390	0.395	0.360	0.395	11,026,800	4,227,380	0.3834	3.023	2.984	3.023	2.755	3.023	1,440,940	2.9338	3.95%
2018-08-30	0	0.380	0.375	0.380	0.345	0.380	13,330,000	4,859,890	0.3646	2.908	2.870	2.908	2.640	2.908	1,741,913	2.7900	5.56%
2018-08-29	0	0.360	0.360	0.365	0.325	0.365	11,162,000	3,819,020	0.3421	2.755	2.755	2.793	2.487	2.793	1,458,607	2.6183	4.35%
2018-08-28	0	0.345	0.340	0.345	0.335	0.355	11,442,000	3,942,760	0.3446	2.640	2.602	2.640	2.564	2.717	1,495,197	2.6370	-1.43%
2018-08-27	0	0.350	0.345	0.350	0.335	0.355	2,978,122	1,032,242	0.3466	2.678	2.640	2.678	2.564	2.717	389,170	2.6524	1.45%
2018-08-24	0	0.345	0.340	0.345	0.340	0.355	2,676,000	933,220	0.3487	2.640	2.602	2.640	2.602	2.717	349,689	2.6687	-4.17%
2018-08-23	0	0.360	0.350	0.360	0.320	0.380	21,036,000	7,501,190	0.3566	2.755	2.678	2.755	2.449	2.908	2,748,904	2.7288	10.77%
2018-08-22	0	0.325	0.325	0.330	0.310	0.330	4,784,000	1,532,070	0.3202	2.487	2.487	2.525	2.372	2.525	625,155	2.4507	1.56%
2018-08-21	0	0.320	0.315	0.320	0.305	0.325	5,898,000	1,870,060	0.3171	2.449	2.411	2.449	2.334	2.487	770,728	2.4264	1.59%
2018-08-20	0	0.315	0.310	0.315	0.305	0.320	4,686,000	1,459,480	0.3115	2.411	2.372	2.411	2.334	2.449	612,348	2.3834	0.00%
2018-08-17	0	0.315	0.315	0.320	0.310	0.330	3,706,000	1,179,700	0.3183	2.411	2.411	2.449	2.372	2.525	484,286	2.4360	-1.56%
2018-08-16	0	0.320	0.320	0.325	0.320	0.335	5,318,000	1,737,320	0.3267	2.449	2.449	2.487	2.449	2.564	694,936	2.5000	-4.48%
2018-08-15	0	0.335	0.335	0.340	0.325	0.350	4,046,000	1,341,630	0.3316	2.564	2.564	2.602	2.487	2.678	528,716	2.5375	-1.47%
2018-08-14	0	0.340	0.335	0.340	0.330	0.350	6,426,000	2,190,800	0.3409	2.602	2.564	2.602	2.525	2.678	839,725	2.6089	-4.23%
2018-08-13	0	0.355	0.345	0.355	0.345	0.360	3,994,000	1,397,660	0.3499	2.717	2.640	2.717	2.640	2.755	521,921	2.6779	-1.39%
2018-08-10	0	0.360	0.355	0.360	0.350	0.360	3,486,000	1,244,830	0.3571	2.755	2.717	2.755	2.678	2.755	455,537	2.7327	1.41%
2018-08-09	0	0.355	0.350	0.355	0.340	0.355	6,978,000	2,437,880	0.3494	2.717	2.678	2.717	2.602	2.717	911,858	2.6735	1.43%
2018-08-08	0	0.350	0.345	0.350	0.345	0.370	14,100,000	5,032,600	0.3569	2.678	2.640	2.678	2.640	2.831	1,842,534	2.7313	-5.41%
2018-08-07	0	0.370	0.365	0.370	0.365	0.380	8,205,548	3,049,715	0.3717	2.831	2.793	2.831	2.793	2.908	1,072,270	2.8442	-2.63%
2018-08-06	0	0.380	0.375	0.380	0.375	0.390	5,458,000	2,079,700	0.3810	2.908	2.870	2.908	2.870	2.984	713,230	2.9159	-3.80%
2018-08-03	0	0.395	0.390	0.395	0.385	0.395	4,300,000	1,681,510	0.3910	3.023	2.984	3.023	2.946	3.023	561,907	2.9925	1.28%
2018-08-02	0	0.390	0.385	0.390	0.375	0.410	19,023,527	7,366,850	0.3872	2.984	2.946	2.984	2.870	3.138	2,485,921	2.9634	-4.88%
2018-08-01	0	0.410	0.405	0.410	0.400	0.410	5,616,000	2,277,350	0.4055	3.138	3.099	3.138	3.061	3.138	733,877	3.1032	1.23%
2018-07-31	0	0.405	0.400	0.405	0.395	0.420	9,742,000	3,938,470	0.4043	3.099	3.061	3.099	3.023	3.214	1,273,047	3.0937	-2.41%
2018-07-30	0	0.415	0.410	0.415	0.415	0.425	8,182,000	3,417,650	0.4177	3.176	3.138	3.176	3.176	3.252	1,069,192	3.1965	0.00%
2018-07-27	0	0.415	0.415	0.420	0.410	0.435	14,766,000	6,209,950	0.4206	3.176	3.176	3.214	3.138	3.329	1,929,564	3.2183	-3.49%
2018-07-26	0	0.430	0.425	0.430	0.420	0.450	11,538,000	5,005,050	0.4338	3.291	3.252	3.291	3.214	3.444	1,507,742	3.3196	-1.15%
2018-07-25	0	0.435	0.430	0.435	0.420	0.500	61,062,000	27,512,740	0.4506	3.329	3.291	3.329	3.214	3.826	7,979,348	3.4480	-12.12%
2018-07-24	0	0.495	0.495	0.500	0.495	0.510	12,198,000	6,084,090	0.4988	3.788	3.788	3.826	3.788	3.903	1,593,988	3.8169	-1.00%
2018-07-23	0	0.500	0.500	0.510	0.495	0.520	10,300,000	5,202,130	0.5051	3.826	3.826	3.903	3.788	3.979	1,345,964	3.8650	-5.66%
2018-07-20	0	0.530	0.520	0.530	0.510	0.530	3,284,000	1,713,060	0.5216	4.056	3.979	4.056	3.903	4.056	429,141	3.9918	0.00%
2018-07-19	0	0.530	0.520	0.530	0.520	0.530	1,772,000	933,320	0.5267	4.056	3.979	4.056	3.979	4.056	231,558	4.0306	0.00%
2018-07-18	0	0.530	0.520	0.530	0.520	0.550	2,864,000	1,523,020	0.5318	4.056	3.979	4.056	3.979	4.209	374,257	4.0695	-3.64%
2018-07-17	0	0.550	0.540	0.550	0.530	0.550	1,906,000	1,030,660	0.5407	4.209	4.132	4.209	4.056	4.209	249,069	4.1381	1.85%
2018-07-16	0	0.540	0.530	0.540	0.520	0.560	4,162,000	2,243,300	0.5390	4.132	4.056	4.132	3.979	4.285	543,874	4.1247	-3.57%
2018-07-13	0	0.560	0.560	0.570	0.560	0.580	5,211,435	2,958,497	0.5677	4.285	4.285	4.362	4.285	4.438	681,010	4.3443	0.00%
2018-07-12	0	0.560	0.560	0.570	0.560	0.590	1,428,000	808,614	0.5663	4.285	4.285	4.362	4.285	4.515	186,606	4.3333	0.00%
2018-07-11	0	0.560	0.560	0.570	0.560	0.590	2,648,000	1,511,360	0.5708	4.285	4.285	4.362	4.285	4.515	346,030	4.3677	-5.08%
2018-07-10	0	0.590	0.580	0.590	0.540	0.590	2,020,000	1,147,580	0.5681	4.515	4.438	4.515	4.132	4.515	263,966	4.3475	5.36%
2018-07-09	0	0.560	0.550	0.560	0.520	0.560	5,994,000	3,298,600	0.5503	4.285	4.209	4.285	3.979	4.285	783,273	4.2113	5.66%
2018-07-06	0	0.530	0.520	0.530	0.520	0.540	7,246,000	3,817,060	0.5268	4.056	3.979	4.056	3.979	4.132	946,879	4.0312	-1.85%
2018-07-05	0	0.540	0.520	0.540	0.500	0.540	5,774,000	3,009,200	0.5212	4.132	3.979	4.132	3.826	4.132	754,524	3.9882	1.89%
2018-07-04	0	0.530	0.520	0.530	0.500	0.550	10,748,000	5,560,840	0.5174	4.056	3.979	4.056	3.826	4.209	1,404,507	3.9593	-5.36%
2018-07-03	0	0.560	0.550	0.560	0.550	0.580	4,390,000	2,449,360	0.5579	4.285	4.209	4.285	4.209	4.438	573,668	4.2696	-1.75%
2018-06-29	0	0.570	0.570	0.580	0.560	0.610	14,330,000	8,375,720	0.5845	4.362	4.362	4.438	4.285	4.668	1,872,589	4.4728	-5.00%
2018-06-28	0	0.600	0.590	0.600	0.590	0.620	6,280,000	3,769,760	0.6003	4.592	4.515	4.592	4.515	4.745	820,646	4.5936	0.00%
2018-06-27	0	0.600	0.600	0.610	0.590	0.610	3,140,000	1,890,360	0.6020	4.592	4.592	4.668	4.515	4.668	410,323	4.6070	0.00%
2018-06-26	0	0.600	0.590	0.600	0.580	0.610	4,678,000	2,792,200	0.5969	4.592	4.515	4.592	4.438	4.668	611,303	4.5676	-1.64%
2018-06-25	0	0.610	0.600	0.610	0.610	0.620	468,000	286,200	0.6115	4.668	4.592	4.668	4.668	4.745	61,156	4.6798	-1.61%
2018-06-22	0	0.620	0.610	0.620	0.600	0.620	6,498,000	3,978,960	0.6123	4.745	4.668	4.745	4.592	4.745	849,134	4.6859	1.64%
2018-06-21	0	0.610	0.600	0.610	0.600	0.630	7,487,748	4,599,623	0.6143	4.668	4.592	4.668	4.592	4.821	978,470	4.7008	0.00%
2018-06-20	0	0.610	0.600	0.610	0.600	0.630	20,578,000	12,536,200	0.6092	4.668	4.592	4.668	4.592	4.821	2,689,054	4.6619	-3.17%
2018-06-19	0	0.630	0.620	0.630	0.620	0.650	5,450,000	3,423,800	0.6282	4.821	4.745	4.821	4.745	4.974	712,185	4.8075	-3.08%
2018-06-15	0	0.650	0.640	0.650	0.640	0.690	14,632,000	9,622,756	0.6577	4.974	4.898	4.974	4.898	5.280	1,912,054	5.0327	-4.41%
2018-06-14	0	0.680	0.680	0.690	0.680	0.710	2,798,000	1,920,660	0.6864	5.204	5.204	5.280	5.204	5.433	365,632	5.2530	-4.23%
2018-06-13	0	0.710	0.700	0.710	0.690	0.710	6,522,000	4,569,200	0.7006	5.433	5.357	5.433	5.280	5.433	852,270	5.3612	1.43%
2018-06-12	0	0.700	0.690	0.700	0.690	0.700	4,378,000	3,036,380	0.6936	5.357	5.280	5.357	5.280	5.357	572,100	5.3074	0.00%
2018-06-11	0	0.700	0.690	0.700	0.690	0.710	25,386,000	17,613,740	0.6938	5.357	5.280	5.357	5.280	5.433	3,317,345	5.3096	0.00%
2018-06-08	0	0.700	0.690	0.700	0.690	0.730	35,804,000	25,180,400	0.7033	5.357	5.280	5.357	5.280	5.586	4,678,729	5.3819	-4.11%
2018-06-07	0	0.730	0.720	0.730	0.690	0.730	65,618,000	46,944,280	0.7154	5.586	5.510	5.586	5.280	5.586	8,574,708	5.4747	4.29%
2018-06-06	0	0.700	0.690	0.700	0.690	0.710	3,598,000	2,516,860	0.6995	5.357	5.280	5.357	5.280	5.433	470,173	5.3531	0.00%
2018-06-05	0	0.700	0.690	0.700	0.660	0.730	23,490,000	16,373,220	0.6970	5.357	5.280	5.357	5.051	5.586	3,069,583	5.3340	-4.11%
2018-06-04	0	0.730	0.720	0.730	0.710	0.810	24,894,000	18,650,060	0.7492	5.586	5.510	5.586	5.433	6.199	3,253,052	5.7331	-8.75%
2018-06-01	0	0.800	0.800	0.810	0.790	0.820	5,513,945	4,451,175	0.8073	6.122	6.122	6.199	6.045	6.275	720,541	6.1775	-3.61%
2018-05-31	0	0.830	0.830	0.840	0.790	0.830	6,069,749	4,952,669	0.8160	6.352	6.352	6.428	6.045	6.352	793,171	6.2441	5.06%
2018-05-30	0	0.790	0.780	0.790	0.780	0.810	3,262,000	2,564,960	0.7863	6.045	5.969	6.045	5.969	6.199	426,266	6.0173	-2.47%
2018-05-29	0	0.810	0.800	0.810	0.790	0.820	3,684,000	2,964,120	0.8046	6.199	6.122	6.199	6.045	6.275	481,411	6.1572	0.00%
2018-05-28	0	0.810	0.810	0.820	0.780	0.810	3,142,000	2,496,780	0.7946	6.199	6.199	6.275	5.969	6.199	410,584	6.0810	1.25%
2018-05-25	0	0.800	0.790	0.800	0.780	0.800	5,470,000	4,322,200	0.7902	6.122	6.045	6.122	5.969	6.122	714,799	6.0467	1.27%
2018-05-24	0	0.790	0.780	0.790	0.790	0.810	2,138,000	1,706,080	0.7980	6.045	5.969	6.045	6.045	6.199	279,386	6.1065	-2.47%
2018-05-23	0	0.810	0.800	0.810	0.780	0.820	3,995,523	3,191,349	0.7987	6.199	6.122	6.199	5.969	6.275	522,120	6.1123	2.53%
2018-05-21	0	0.790	0.780	0.790	0.770	0.790	1,616,000	1,268,580	0.7850	6.045	5.969	6.045	5.892	6.045	211,173	6.0073	0.00%
2018-05-18	0	0.790	0.770	0.790	0.760	0.790	3,733,300	2,903,388	0.7777	6.045	5.892	6.045	5.816	6.045	487,853	5.9514	1.28%
2018-05-17	0	0.780	0.770	0.780	0.760	0.780	1,972,000	1,525,120	0.7734	5.969	5.892	5.969	5.816	5.969	257,693	5.9184	1.30%
2018-05-16	0	0.770	0.760	0.770	0.760	0.780	6,527,000	5,034,780	0.7714	5.892	5.816	5.892	5.816	5.969	852,923	5.9030	-1.28%
2018-05-15	0	0.780	0.770	0.780	0.770	0.790	2,406,768	1,875,359	0.7792	5.969	5.892	5.969	5.892	6.045	314,507	5.9628	0.00%
2018-05-14	0	0.780	0.770	0.780	0.760	0.780	6,138,000	4,720,040	0.7690	5.969	5.892	5.969	5.816	5.969	802,090	5.8847	1.30%
2018-05-11	0	0.770	0.760	0.770	0.750	0.780	10,370,000	7,934,880	0.7652	5.892	5.816	5.892	5.739	5.969	1,355,112	5.8555	-1.28%
2018-05-10	0	0.780	0.780	0.790	0.780	0.790	782,000	613,220	0.7842	5.969	5.969	6.045	5.969	6.045	102,189	6.0009	-1.27%
2018-05-09	0	0.790	0.780	0.790	0.770	0.800	1,630,000	1,277,900	0.7840	6.045	5.969	6.045	5.892	6.122	213,002	5.9995	0.00%
2018-05-08	0	0.790	0.790	0.800	0.770	0.800	1,860,000	1,463,800	0.7870	6.045	6.045	6.122	5.892	6.122	243,058	6.0224	1.28%
2018-05-07	0	0.780	0.780	0.790	0.770	0.810	8,278,734	6,508,779	0.7862	5.969	5.969	6.045	5.892	6.199	1,081,833	6.0164	-3.70%
2018-05-04	0	0.810	0.810	0.820	0.800	0.830	5,450,000	4,420,220	0.8110	6.199	6.199	6.275	6.122	6.352	712,185	6.2066	-1.22%
2018-05-03	0	0.820	0.810	0.820	0.810	0.840	3,744,000	3,075,520	0.8215	6.275	6.199	6.275	6.199	6.428	489,252	6.2862	-2.38%
2018-05-02	0	0.840	0.830	0.840	0.830	0.850	4,326,000	3,619,460	0.8367	6.428	6.352	6.428	6.352	6.505	565,305	6.4027	0.00%
2018-04-30	0	0.840	0.830	0.840	0.830	0.870	4,056,000	3,429,180	0.8455	6.428	6.352	6.428	6.352	6.658	530,023	6.4699	-2.33%
2018-04-27	0	0.860	0.860	0.870	0.800	0.870	200,474,000	181,522,540	0.9055	6.581	6.581	6.658	6.122	6.658	26,197,173	6.9291	6.17%
2018-04-26	0	0.810	0.800	0.810	0.800	0.820	5,806,000	4,661,980	0.8030	6.199	6.122	6.199	6.122	6.275	758,706	6.1446	0.00%
2018-04-25	0	0.810	0.810	0.820	0.800	0.840	5,416,000	4,395,000	0.8115	6.199	6.199	6.275	6.122	6.428	707,742	6.2099	-1.22%
2018-04-24	0	0.820	0.810	0.820	0.800	0.860	21,116,000	17,357,440	0.8220	6.275	6.199	6.275	6.122	6.581	2,759,358	6.2904	-5.75%
2018-04-23	0	0.870	0.860	0.870	0.860	0.890	5,298,000	4,627,920	0.8735	6.658	6.581	6.658	6.581	6.811	692,322	6.6846	-3.33%
2018-04-20	0	0.900	0.890	0.900	0.880	0.900	3,990,000	3,543,440	0.8881	6.887	6.811	6.887	6.734	6.887	521,398	6.7960	2.27%
2018-04-19	0	0.880	0.870	0.880	0.870	0.890	8,984,000	7,861,220	0.8750	6.734	6.658	6.734	6.658	6.811	1,173,995	6.6961	-1.12%
2018-04-18	0	0.890	0.880	0.890	0.870	0.900	4,654,000	4,106,760	0.8824	6.811	6.734	6.811	6.658	6.887	608,167	6.7527	0.00%
2018-04-17	0	0.890	0.890	0.900	0.890	0.920	5,338,000	4,791,220	0.8976	6.811	6.811	6.887	6.811	7.040	697,549	6.8686	-3.26%
2018-04-16	0	0.920	0.910	0.920	0.900	0.940	7,710,000	7,024,420	0.9111	7.040	6.964	7.040	6.887	7.193	1,007,513	6.9720	-1.08%
2018-04-13	0	0.930	0.920	0.930	0.890	0.930	18,704,000	17,110,560	0.9148	7.117	7.040	7.117	6.811	7.117	2,444,167	7.0006	4.49%
2018-04-12	0	0.890	0.880	0.890	0.880	0.930	7,268,000	6,599,780	0.9081	6.811	6.734	6.811	6.734	7.117	949,754	6.9489	-1.11%
2018-04-11	0	0.900	0.890	0.900	0.850	0.940	17,560,072	15,744,565	0.8966	6.887	6.811	6.887	6.505	7.193	2,294,683	6.8613	4.65%
2018-04-10	0	0.860	0.840	0.860	0.840	0.860	4,098,000	3,476,540	0.8484	6.581	6.428	6.581	6.428	6.581	535,511	6.4920	0.00%
2018-04-09	0	0.860	0.840	0.860	0.840	0.860	3,612,000	3,078,600	0.8523	6.581	6.428	6.581	6.428	6.581	472,002	6.5224	2.38%
2018-04-06	0	0.840	0.830	0.840	0.830	0.860	2,138,061	1,798,394	0.8411	6.428	6.352	6.428	6.352	6.581	279,394	6.4368	-1.18%
2018-04-04	0	0.850	0.840	0.850	0.820	0.880	5,450,000	4,659,430	0.8549	6.505	6.428	6.505	6.275	6.734	712,185	6.5424	2.41%
2018-04-03	0	0.830	0.820	0.830	0.810	0.830	3,338,000	2,736,544	0.8198	6.352	6.275	6.352	6.199	6.352	436,197	6.2736	-1.19%
2018-03-29	0	0.840	0.830	0.840	0.800	0.840	9,882,000	8,132,720	0.8230	6.428	6.352	6.428	6.122	6.428	1,291,342	6.2979	3.70%
2018-03-28	0	0.810	0.810	0.830	0.810	0.870	14,877,000	12,491,980	0.8397	6.199	6.199	6.352	6.199	6.658	1,944,069	6.4257	-6.90%
2018-03-27	0	0.870	0.860	0.870	0.830	0.870	9,720,000	8,240,820	0.8478	6.658	6.581	6.658	6.352	6.658	1,270,172	6.4880	3.57%
2018-03-26	0	0.840	0.830	0.840	0.820	0.840	4,986,000	4,134,040	0.8291	6.428	6.352	6.428	6.275	6.428	651,551	6.3449	2.44%
2018-03-23	0	0.820	0.820	0.830	0.810	0.840	10,446,000	8,557,860	0.8192	6.275	6.275	6.352	6.199	6.428	1,365,043	6.2693	-3.53%
2018-03-22	0	0.850	0.840	0.850	0.840	0.860	2,902,809	2,467,687	0.8501	6.505	6.428	6.505	6.428	6.581	379,328	6.5054	-1.16%
2018-03-21	0	0.860	0.850	0.860	0.840	0.870	8,010,000	6,837,090	0.8536	6.581	6.505	6.581	6.428	6.658	1,046,716	6.5319	2.38%
2018-03-20	0	0.840	0.840	0.850	0.840	0.870	5,108,000	4,333,380	0.8484	6.428	6.428	6.505	6.428	6.658	667,494	6.4920	-3.45%
2018-03-19	0	0.870	0.860	0.870	0.870	0.880	580,000	504,940	0.8706	6.658	6.581	6.658	6.658	6.734	75,792	6.6622	-1.14%
2018-03-16	0	0.880	0.870	0.880	0.860	0.880	6,362,000	5,523,340	0.8682	6.734	6.658	6.734	6.581	6.734	831,362	6.6437	0.00%
2018-03-15	0	0.880	0.870	0.880	0.860	0.880	3,876,000	3,380,360	0.8721	6.734	6.658	6.734	6.581	6.734	506,501	6.6739	0.00%
2018-03-14	0	0.880	0.870	0.880	0.870	0.890	1,174,645	1,029,787	0.8767	6.734	6.658	6.734	6.658	6.811	153,498	6.7088	-1.12%
2018-03-13	0	0.890	0.880	0.890	0.880	0.890	8,036,000	7,102,540	0.8838	6.811	6.734	6.811	6.734	6.811	1,050,114	6.7636	0.00%
2018-03-12	0	0.890	0.880	0.890	0.870	0.890	5,072,000	4,460,420	0.8794	6.811	6.734	6.811	6.658	6.811	662,789	6.7298	1.14%
2018-03-09	0	0.880	0.870	0.880	0.870	0.890	5,492,000	4,827,140	0.8789	6.734	6.658	6.734	6.658	6.811	717,673	6.7261	0.00%
2018-03-08	0	0.880	0.870	0.880	0.870	0.890	1,984,000	1,737,440	0.8757	6.734	6.658	6.734	6.658	6.811	259,262	6.7015	0.00%
2018-03-07	0	0.880	0.870	0.880	0.870	0.890	2,656,000	2,319,400	0.8733	6.734	6.658	6.734	6.658	6.811	347,076	6.6827	0.00%
2018-03-06	0	0.880	0.880	0.890	0.880	0.900	4,294,000	3,789,480	0.8825	6.734	6.734	6.811	6.734	6.887	561,123	6.7534	-1.12%
2018-03-05	0	0.890	0.880	0.890	0.870	0.900	3,515,000	3,089,400	0.8789	6.811	6.734	6.811	6.658	6.887	459,327	6.7259	-1.11%
2018-03-02	0	0.900	0.890	0.900	0.890	0.910	1,038,000	931,320	0.8972	6.887	6.811	6.887	6.811	6.964	135,642	6.8660	-1.10%
2018-03-01	0	0.910	0.900	0.910	0.880	0.930	7,246,000	6,580,040	0.9081	6.964	6.887	6.964	6.734	7.117	946,879	6.9492	2.25%
2018-02-28	0	0.890	0.880	0.890	0.860	0.890	5,262,000	4,667,100	0.8869	6.811	6.734	6.811	6.581	6.811	687,618	6.7873	0.00%
2018-02-27	0	0.890	0.880	0.890	0.880	0.900	2,588,000	2,294,260	0.8865	6.811	6.734	6.811	6.734	6.887	338,190	6.7839	0.00%
2018-02-26	0	0.890	0.880	0.890	0.880	0.910	4,572,000	4,073,140	0.8909	6.811	6.734	6.811	6.734	6.964	597,451	6.8175	-1.11%
2018-02-23	0	0.900	0.890	0.900	0.880	0.900	2,572,000	2,294,420	0.8921	6.887	6.811	6.887	6.734	6.887	336,099	6.8266	0.00%
2018-02-22	0	0.900	0.890	0.900	0.890	0.910	2,950,000	2,634,280	0.8930	6.887	6.811	6.887	6.811	6.964	385,495	6.8335	-1.10%
2018-02-21	0	0.910	0.900	0.910	0.870	0.910	7,400,000	6,649,360	0.8986	6.964	6.887	6.964	6.658	6.964	967,004	6.8763	3.41%
2018-02-20	0	0.880	0.870	0.880	0.850	0.880	3,472,000	3,014,540	0.8682	6.734	6.658	6.734	6.505	6.734	453,708	6.6442	2.33%
2018-02-15	0	0.860	0.850	0.860	0.840	0.860	4,134,000	3,503,960	0.8476	6.581	6.505	6.581	6.428	6.581	540,215	6.4862	0.00%
2018-02-14	0	0.860	0.850	0.860	0.840	0.860	1,814,000	1,540,380	0.8492	6.581	6.505	6.581	6.428	6.581	237,047	6.4982	1.18%
2018-02-13	0	0.850	0.840	0.850	0.840	0.880	6,940,000	5,913,140	0.8520	6.505	6.428	6.505	6.428	6.734	906,893	6.5202	1.19%
2018-02-12	0	0.840	0.840	0.850	0.830	0.870	6,778,000	5,789,600	0.8542	6.428	6.428	6.505	6.352	6.658	885,723	6.5366	0.00%
2018-02-09	0	0.840	0.830	0.840	0.790	0.860	18,740,000	15,343,640	0.8188	6.428	6.352	6.428	6.045	6.581	2,448,871	6.2656	0.00%
2018-02-08	0	0.840	0.830	0.840	0.830	0.850	14,854,100	12,478,581	0.8401	6.428	6.352	6.428	6.352	6.505	1,941,077	6.4287	0.00%
2018-02-07	0	0.840	0.830	0.840	0.830	0.880	27,520,000	23,508,600	0.8542	6.428	6.352	6.428	6.352	6.734	3,596,208	6.5371	-2.33%
2018-02-06	0	0.860	0.850	0.860	0.820	0.860	28,068,000	23,486,740	0.8368	6.581	6.505	6.581	6.275	6.581	3,667,818	6.4035	0.00%
2018-02-05	0	0.860	0.860	0.870	0.830	0.870	13,618,000	11,618,220	0.8532	6.581	6.581	6.658	6.352	6.658	1,779,548	6.5287	-1.15%
2018-02-02	0	0.870	0.860	0.870	0.860	0.920	19,470,000	17,217,140	0.8843	6.658	6.581	6.658	6.581	7.040	2,544,265	6.7670	-4.40%
2018-02-01	0	0.910	0.910	0.920	0.910	0.930	5,590,000	5,120,440	0.9160	6.964	6.964	7.040	6.964	7.117	730,480	7.0097	-1.09%
2018-01-31	0	0.920	0.920	0.930	0.910	0.940	5,084,000	4,711,060	0.9266	7.040	7.040	7.117	6.964	7.193	664,358	7.0912	-3.16%
2018-01-30	0	0.950	0.940	0.950	0.940	0.980	10,616,000	10,151,900	0.9563	7.270	7.193	7.270	7.193	7.499	1,387,258	7.3180	-2.06%
2018-01-29	0	0.970	0.960	0.970	0.880	0.980	38,390,000	35,261,060	0.9185	7.423	7.346	7.423	6.734	7.499	5,016,658	7.0288	5.43%
2018-01-26	0	0.920	0.910	0.920	0.900	0.940	11,850,000	10,884,680	0.9185	7.040	6.964	7.040	6.887	7.193	1,548,513	7.0291	-1.08%
2018-01-25	0	0.930	0.930	0.940	0.930	0.960	7,092,000	6,663,380	0.9396	7.117	7.117	7.193	7.117	7.346	926,755	7.1900	-2.11%
2018-01-24	0	0.950	0.940	0.950	0.930	0.960	11,886,730	11,203,042	0.9425	7.270	7.193	7.270	7.117	7.346	1,553,312	7.2124	0.00%
2018-01-23	0	0.950	0.940	0.950	0.950	0.980	19,578,000	18,882,580	0.9645	7.270	7.193	7.270	7.270	7.499	2,558,378	7.3807	-2.06%
2018-01-22	0	0.970	0.970	0.980	0.970	1.000	6,294,000	6,163,720	0.9793	7.423	7.423	7.499	7.423	7.653	822,476	7.4941	-2.02%
2018-01-19	0	0.990	0.980	0.990	0.980	1.000	4,403,005	4,358,345	0.9899	7.576	7.499	7.576	7.499	7.653	575,368	7.5749	0.00%
2018-01-18	0	0.990	0.990	1.000	0.980	1.010	7,012,000	6,959,360	0.9925	7.576	7.576	7.653	7.499	7.729	916,301	7.5951	0.00%
2018-01-17	0	0.990	0.980	0.990	0.970	0.990	6,744,000	6,604,260	0.9793	7.576	7.499	7.576	7.423	7.576	881,280	7.4939	1.02%
2018-01-16	0	0.980	0.970	0.980	0.970	0.990	9,542,000	9,355,720	0.9805	7.499	7.423	7.499	7.423	7.576	1,246,912	7.5031	-1.01%
2018-01-15	0	0.990	0.980	0.990	0.980	1.040	15,248,000	15,168,740	0.9948	7.576	7.499	7.576	7.499	7.959	1,992,550	7.6127	-3.88%
2018-01-12	0	1.030	1.020	1.030	1.000	1.050	17,936,000	18,504,920	1.0317	7.882	7.806	7.882	7.653	8.035	2,343,808	7.8952	5.10%
2018-01-11	0	0.980	0.980	0.990	0.980	1.000	8,348,000	8,255,920	0.9890	7.499	7.499	7.576	7.499	7.653	1,090,885	7.5681	-2.00%
2018-01-10	0	1.000	0.990	1.000	0.990	1.020	10,552,000	10,529,800	0.9979	7.653	7.576	7.653	7.576	7.806	1,378,895	7.6364	-0.99%
2018-01-09	0	1.010	1.000	1.010	1.000	1.040	10,663,500	10,840,580	1.0166	7.729	7.653	7.729	7.653	7.959	1,393,465	7.7796	-3.81%
2018-01-08	0	1.050	1.040	1.050	1.040	1.070	7,016,000	7,365,060	1.0498	8.035	7.959	8.035	7.959	8.188	916,824	8.0332	-0.94%
2018-01-05	0	1.060	1.050	1.060	1.020	1.080	18,511,544	19,412,112	1.0486	8.112	8.035	8.112	7.806	8.265	2,419,018	8.0248	2.91%
2018-01-04	0	1.030	1.020	1.030	1.020	1.040	4,822,000	4,950,200	1.0266	7.882	7.806	7.882	7.806	7.959	630,120	7.8560	0.98%
2018-01-03	0	1.020	1.010	1.020	1.010	1.040	6,150,000	6,287,640	1.0224	7.806	7.729	7.806	7.729	7.959	803,658	7.8238	0.00%
2018-01-02	0	1.020	1.010	1.020	0.990	1.020	7,486,000	7,521,920	1.0048	7.806	7.729	7.806	7.576	7.806	978,242	7.6892	4.08%
2017-12-29	0	0.980	0.980	0.990	0.980	1.040	12,314,000	12,383,820	1.0057	7.499	7.499	7.576	7.499	7.959	1,609,146	7.6959	-4.85%
2017-12-28	0	1.030	1.030	1.040	1.000	1.040	7,983,370	8,185,531	1.0253	7.882	7.882	7.959	7.653	7.959	1,043,236	7.8463	1.98%
2017-12-27	0	1.010	1.000	1.010	0.970	1.020	11,520,000	11,432,440	0.9924	7.729	7.653	7.729	7.423	7.806	1,505,389	7.5943	2.02%
2017-12-22	0	0.990	0.980	0.990	0.970	0.990	3,800,000	3,721,660	0.9794	7.576	7.499	7.576	7.423	7.576	496,569	7.4947	1.02%
2017-12-21	0	0.980	0.970	0.980	0.960	0.980	2,621,766	2,545,937	0.9711	7.499	7.423	7.499	7.346	7.499	342,602	7.4312	1.03%
2017-12-20	0	0.970	0.960	0.970	0.960	1.000	6,340,000	6,208,560	0.9793	7.423	7.346	7.423	7.346	7.653	828,487	7.4939	0.00%
2017-12-19	0	0.970	0.970	0.980	0.970	0.990	10,124,000	9,894,700	0.9774	7.423	7.423	7.499	7.423	7.576	1,322,965	7.4792	-1.02%
2017-12-18	0	0.980	0.980	0.990	0.970	1.000	9,074,000	8,884,420	0.9791	7.499	7.499	7.576	7.423	7.653	1,185,755	7.4926	0.00%
2017-12-15	0	0.980	0.980	0.990	0.980	1.010	5,426,804	5,358,444	0.9874	7.499	7.499	7.576	7.499	7.729	709,154	7.5561	-2.00%
2017-12-14	0	1.000	0.990	1.000	0.970	1.010	8,545,000	8,477,050	0.9920	7.653	7.576	7.653	7.423	7.729	1,116,628	7.5917	-0.99%
2017-12-13	0	1.010	1.000	1.010	0.960	1.010	11,832,000	11,663,680	0.9858	7.729	7.653	7.729	7.346	7.729	1,546,160	7.5436	1.00%
2017-12-12	0	1.000	0.990	1.000	0.990	1.010	5,250,000	5,242,650	0.9986	7.653	7.576	7.653	7.576	7.729	686,050	7.6418	-0.99%
2017-12-11	0	1.010	1.000	1.010	1.000	1.020	4,816,100	4,841,001	1.0052	7.729	7.653	7.729	7.653	7.806	629,349	7.6921	0.00%
2017-12-08	0	1.010	1.000	1.010	1.000	1.020	2,646,000	2,663,780	1.0067	7.729	7.653	7.729	7.653	7.806	345,769	7.7039	1.00%
2017-12-07	0	1.000	0.990	1.000	0.990	1.020	9,914,000	9,901,440	0.9987	7.653	7.576	7.653	7.576	7.806	1,295,523	7.6428	0.00%
2017-12-06	0	1.000	0.990	1.000	1.000	1.030	14,718,505	14,825,935	1.0073	7.653	7.576	7.653	7.653	7.882	1,923,358	7.7084	-2.91%
2017-12-05	0	1.030	1.020	1.030	1.020	1.040	4,071,561	4,188,803	1.0288	7.882	7.806	7.882	7.806	7.959	532,056	7.8729	0.00%
2017-12-04	0	1.030	1.020	1.030	1.020	1.050	3,134,000	3,229,380	1.0304	7.882	7.806	7.882	7.806	8.035	409,539	7.8854	-1.90%
2017-12-01	0	1.050	1.040	1.050	1.030	1.060	5,226,000	5,434,600	1.0399	8.035	7.959	8.035	7.882	8.112	682,914	7.9580	-0.94%
2017-11-30	0	1.060	1.050	1.060	1.010	1.060	10,956,439	11,337,176	1.0348	8.112	8.035	8.112	7.729	8.112	1,431,745	7.9184	1.92%
2017-11-29	0	1.040	1.030	1.040	1.030	1.050	3,422,000	3,567,460	1.0425	7.959	7.882	7.959	7.882	8.035	447,174	7.9778	0.00%
2017-11-28	0	1.040	1.040	1.050	1.030	1.060	10,667,696	11,127,280	1.0431	7.959	7.959	8.035	7.882	8.112	1,394,014	7.9822	-0.95%
2017-11-27	0	1.050	1.040	1.050	1.040	1.080	4,608,000	4,915,900	1.0668	8.035	7.959	8.035	7.959	8.265	602,156	8.1638	-0.94%
2017-11-24	0	1.060	1.060	1.070	1.010	1.070	14,950,000	15,673,020	1.0484	8.112	8.112	8.188	7.729	8.188	1,953,609	8.0226	4.95%
2017-11-23	0	1.010	1.000	1.010	1.000	1.040	21,498,000	21,719,180	1.0103	7.729	7.653	7.729	7.653	7.959	2,809,276	7.7312	-1.94%
2017-11-22	0	1.030	1.020	1.030	1.020	1.060	11,960,000	12,301,560	1.0286	7.882	7.806	7.882	7.806	8.112	1,562,887	7.8710	-1.90%
2017-11-21	0	1.050	1.040	1.050	1.030	1.070	8,770,000	9,174,910	1.0462	8.035	7.959	8.035	7.882	8.188	1,146,030	8.0058	0.96%
2017-11-20	0	1.040	1.040	1.050	1.030	1.090	13,044,000	13,748,090	1.0540	7.959	7.959	8.035	7.882	8.341	1,704,540	8.0656	-4.59%
2017-11-17	0	1.090	1.090	1.100	1.090	1.130	8,486,000	9,383,570	1.1058	8.341	8.341	8.418	8.341	8.647	1,108,918	8.4619	-3.54%
2017-11-16	0	1.130	1.120	1.130	1.120	1.150	5,968,000	6,788,019	1.1374	8.647	8.571	8.647	8.571	8.800	779,875	8.7040	0.00%
2017-11-15	0	1.130	1.120	1.130	1.120	1.150	7,228,000	8,223,360	1.1377	8.647	8.571	8.647	8.571	8.800	944,527	8.7063	-0.88%
2017-11-14	0	1.140	1.140	1.150	1.140	1.160	7,318,000	8,378,100	1.1449	8.724	8.724	8.800	8.724	8.877	956,288	8.7611	-0.87%
2017-11-13	0	1.150	1.140	1.150	1.130	1.150	7,700,000	8,785,640	1.1410	8.800	8.724	8.800	8.647	8.800	1,006,206	8.7314	1.77%
2017-11-10	0	1.130	1.120	1.130	1.120	1.140	3,622,000	4,087,280	1.1285	8.647	8.571	8.647	8.571	8.724	473,309	8.6355	0.00%
2017-11-09	0	1.130	1.130	1.140	1.120	1.140	9,977,185	11,282,178	1.1308	8.647	8.647	8.724	8.571	8.724	1,303,780	8.6534	0.89%
2017-11-08	0	1.120	1.120	1.130	1.090	1.140	8,008,730	8,954,406	1.1181	8.571	8.571	8.647	8.341	8.724	1,046,550	8.5561	1.82%
2017-11-07	0	1.100	1.090	1.100	1.080	1.150	27,792,000	30,731,320	1.1058	8.418	8.341	8.418	8.265	8.800	3,631,752	8.4618	-3.51%
2017-11-06	0	1.140	1.130	1.140	1.120	1.150	8,882,300	10,095,318	1.1366	8.724	8.647	8.724	8.571	8.800	1,160,705	8.6976	1.79%
2017-11-03	0	1.120	1.120	1.130	1.100	1.130	12,832,520	14,261,087	1.1113	8.571	8.571	8.647	8.418	8.647	1,676,904	8.5044	-0.88%
2017-11-02	0	1.130	1.120	1.130	1.110	1.150	13,222,000	14,855,180	1.1235	8.647	8.571	8.647	8.494	8.800	1,727,800	8.5977	-1.74%
2017-11-01	0	1.150	1.140	1.150	1.140	1.180	14,284,500	16,504,910	1.1554	8.800	8.724	8.800	8.724	9.030	1,866,644	8.8420	-2.54%
2017-10-31	0	1.180	1.170	1.180	1.160	1.190	11,048,000	12,992,760	1.1760	9.030	8.953	9.030	8.877	9.106	1,443,710	8.9996	0.00%
2017-10-30	0	1.180	1.170	1.180	1.170	1.210	13,040,000	15,435,320	1.1837	9.030	8.953	9.030	8.953	9.260	1,704,017	9.0582	-1.67%
2017-10-27	0	1.200	1.190	1.200	1.180	1.220	14,740,000	17,627,680	1.1959	9.183	9.106	9.183	9.030	9.336	1,926,167	9.1517	0.00%
2017-10-26	0	1.200	1.190	1.200	1.190	1.220	5,176,520	6,214,964	1.2006	9.183	9.106	9.183	9.106	9.336	676,448	9.1876	0.00%
2017-10-25	0	1.200	1.200	1.210	1.200	1.230	10,510,000	12,708,160	1.2091	9.183	9.183	9.260	9.183	9.413	1,373,406	9.2530	0.84%
2017-10-24	0	1.190	1.180	1.190	1.180	1.210	17,098,000	20,432,200	1.1950	9.106	9.030	9.106	9.030	9.260	2,234,301	9.1448	0.00%
2017-10-23	0	1.190	1.190	1.200	1.180	1.220	11,874,000	14,154,580	1.1921	9.106	9.106	9.183	9.030	9.336	1,551,649	9.1223	-0.83%
2017-10-20	0	1.200	1.200	1.210	1.160	1.250	44,248,000	53,641,820	1.2123	9.183	9.183	9.260	8.877	9.566	5,782,159	9.2771	2.56%
2017-10-19	0	1.170	1.160	1.170	1.160	1.230	49,358,910	59,008,552	1.1955	8.953	8.877	8.953	8.877	9.413	6,450,033	9.1486	-4.10%
2017-10-18	0	1.220	1.210	1.220	1.160	1.230	46,056,000	55,026,560	1.1948	9.336	9.260	9.336	8.877	9.413	6,018,421	9.1430	1.67%
2017-10-17	0	1.200	1.190	1.200	1.170	1.220	35,754,000	42,642,960	1.1927	9.183	9.106	9.183	8.953	9.336	4,672,195	9.1270	0.00%
2017-10-16	0	1.200	1.190	1.200	1.130	1.200	51,362,000	60,139,340	1.1709	9.183	9.106	9.183	8.647	9.183	6,711,789	8.9603	6.19%
2017-10-13	0	1.130	1.130	1.140	1.110	1.140	11,736,000	13,254,800	1.1294	8.647	8.647	8.724	8.494	8.724	1,533,615	8.6428	1.80%
2017-10-12	0	1.110	1.100	1.110	1.090	1.110	5,911,500	6,498,630	1.0993	8.494	8.418	8.494	8.341	8.494	772,492	8.4126	1.83%
2017-10-11	0	1.090	1.090	1.100	1.080	1.130	13,612,000	14,996,200	1.1017	8.341	8.341	8.418	8.265	8.647	1,778,764	8.4307	-2.68%
2017-10-10	0	1.120	1.110	1.120	1.090	1.140	17,416,000	19,477,660	1.1184	8.571	8.494	8.571	8.341	8.724	2,275,856	8.5584	0.00%
2017-10-09	0	1.120	1.110	1.120	1.060	1.140	37,161,390	41,240,276	1.1098	8.571	8.494	8.571	8.112	8.724	4,856,108	8.4925	5.66%
2017-10-06	0	1.060	1.060	1.080	1.030	1.080	17,495,390	18,531,801	1.0592	8.112	8.112	8.265	7.882	8.265	2,286,230	8.1058	1.92%
2017-10-04	0	1.040	1.040	1.050	1.010	1.050	9,158,865	9,499,888	1.0372	7.959	7.959	8.035	7.729	8.035	1,196,845	7.9374	1.96%
2017-10-03	0	1.020	1.020	1.030	1.020	1.040	5,659,865	5,835,220	1.0310	7.806	7.806	7.882	7.806	7.959	739,609	7.8896	-0.97%
2017-09-29	0	1.030	1.020	1.030	1.000	1.030	4,004,000	4,081,420	1.0193	7.882	7.806	7.882	7.653	7.882	523,227	7.8005	0.98%
2017-09-28	0	1.020	1.010	1.020	1.000	1.030	10,356,000	10,516,100	1.0155	7.806	7.729	7.806	7.653	7.882	1,353,282	7.7708	-0.97%
2017-09-27	0	1.030	1.020	1.030	1.000	1.040	6,718,000	6,907,200	1.0282	7.882	7.806	7.882	7.653	7.959	877,882	7.8680	1.98%
2017-09-26	0	1.010	1.010	1.020	1.000	1.030	8,478,000	8,607,700	1.0153	7.729	7.729	7.806	7.653	7.882	1,107,872	7.7696	-1.94%
2017-09-25	0	1.030	1.020	1.030	1.030	1.050	6,776,000	7,011,100	1.0347	7.882	7.806	7.882	7.882	8.035	885,462	7.9180	-0.96%
2017-09-22	0	1.040	1.040	1.050	1.020	1.050	6,762,000	7,024,320	1.0388	7.959	7.959	8.035	7.806	8.035	883,632	7.9494	1.96%
2017-09-21	0	1.020	1.020	1.030	1.020	1.050	14,900,000	15,367,920	1.0314	7.806	7.806	7.882	7.806	8.035	1,947,075	7.8928	-2.86%
2017-09-20	0	1.050	1.050	1.060	1.040	1.090	27,020,000	28,552,952	1.0567	8.035	8.035	8.112	7.959	8.341	3,530,870	8.0867	-3.67%
2017-09-19	0	1.090	1.090	1.100	1.080	1.110	20,670,000	22,614,648	1.0941	8.341	8.341	8.418	8.265	8.494	2,701,076	8.3725	0.00%
2017-09-18	0	1.090	1.090	1.100	1.080	1.110	14,072,000	15,356,422	1.0913	8.341	8.341	8.418	8.265	8.494	1,838,875	8.3510	-0.91%
2017-09-15	0	1.100	1.090	1.100	1.080	1.100	22,578,090	24,720,452	1.0949	8.418	8.341	8.418	8.265	8.418	2,950,418	8.3786	0.92%
2017-09-14	0	1.090	1.080	1.090	1.080	1.100	7,247,640	7,901,004	1.0901	8.341	8.265	8.341	8.265	8.418	947,094	8.3424	-0.91%
2017-09-13	0	1.100	1.090	1.100	1.070	1.110	10,587,560	11,476,704	1.0840	8.418	8.341	8.418	8.188	8.494	1,383,542	8.2952	0.92%
2017-09-12	0	1.090	1.080	1.090	1.030	1.150	59,112,000	63,502,860	1.0743	8.341	8.265	8.341	7.882	8.800	7,724,529	8.2209	-3.54%
2017-09-11	0	1.130	1.130	1.140	1.130	1.160	9,020,000	10,269,960	1.1386	8.647	8.647	8.724	8.647	8.877	1,178,699	8.7130	-1.74%
2017-09-08	0	1.150	1.140	1.150	1.110	1.160	22,662,000	25,909,160	1.1433	8.800	8.724	8.800	8.494	8.877	2,961,383	8.7490	2.68%
2017-09-07	0	1.120	1.110	1.120	1.110	1.180	23,878,000	26,981,820	1.1300	8.571	8.494	8.571	8.494	9.030	3,120,285	8.6472	-0.88%
2017-09-06	0	1.130	1.130	1.140	1.110	1.170	24,684,000	28,201,200	1.1425	8.647	8.647	8.724	8.494	8.953	3,225,610	8.7429	0.00%
2017-09-05	0	1.130	1.130	1.140	1.090	1.200	85,916,000	99,541,580	1.1586	8.647	8.647	8.724	8.341	9.183	11,227,173	8.8661	4.63%
2017-09-04	0	1.080	1.070	1.080	1.000	1.100	64,826,020	68,968,481	1.0639	8.265	8.188	8.265	7.653	8.418	8,471,215	8.1415	8.00%
2017-09-01	0	1.000	0.990	1.000	1.000	1.020	11,454,000	11,511,460	1.0050	7.653	7.576	7.653	7.653	7.806	1,496,765	7.6909	-1.96%
2017-08-31	0	1.020	1.010	1.020	1.000	1.020	9,678,000	9,753,040	1.0078	7.806	7.729	7.806	7.653	7.806	1,264,684	7.7118	0.00%
2017-08-30	0	1.020	1.010	1.020	1.000	1.020	1,408,600	1,421,616	1.0092	7.806	7.729	7.806	7.653	7.806	184,070	7.7232	0.99%
2017-08-29	0	1.010	1.010	1.020	1.000	1.020	4,558,000	4,591,920	1.0074	7.729	7.729	7.806	7.653	7.806	595,622	7.7095	-0.98%
2017-08-28	0	1.020	1.010	1.020	0.990	1.040	9,286,000	9,409,080	1.0133	7.806	7.729	7.806	7.576	7.959	1,213,459	7.7539	0.00%
2017-08-25	0	1.020	1.010	1.020	0.990	1.020	3,718,000	3,758,780	1.0110	7.806	7.729	7.806	7.576	7.806	485,854	7.7364	0.00%
2017-08-24	0	1.020	1.010	1.020	0.950	1.020	26,858,000	26,372,480	0.9819	7.806	7.729	7.806	7.270	7.806	3,509,700	7.5142	0.99%
2017-08-22	0	1.010	1.000	1.010	0.990	1.060	22,604,000	22,961,920	1.0158	7.729	7.653	7.729	7.576	8.112	2,953,804	7.7737	-3.81%
2017-08-21	0	1.050	1.040	1.050	1.040	1.060	4,482,000	4,691,040	1.0466	8.035	7.959	8.035	7.959	8.112	585,691	8.0094	0.96%
2017-08-18	0	1.040	1.030	1.040	1.040	1.070	7,956,000	8,365,900	1.0515	7.959	7.882	7.959	7.959	8.188	1,039,660	8.0468	-2.80%
2017-08-17	0	1.070	1.060	1.070	1.060	1.080	10,816,000	11,551,320	1.0680	8.188	8.112	8.188	8.112	8.265	1,413,393	8.1728	0.94%
2017-08-16	0	1.060	1.050	1.060	1.040	1.070	9,192,000	9,698,800	1.0551	8.112	8.035	8.112	7.959	8.188	1,201,175	8.0744	0.95%
2017-08-15	0	1.050	1.050	1.060	1.030	1.060	10,334,000	10,825,680	1.0476	8.035	8.035	8.112	7.882	8.112	1,350,407	8.0166	-0.94%
2017-08-14	0	1.060	1.060	1.070	1.020	1.100	29,016,000	30,845,600	1.0631	8.112	8.112	8.188	7.806	8.418	3,791,699	8.1350	2.91%
2017-08-11	0	1.030	1.020	1.030	1.000	1.030	13,786,000	13,959,580	1.0126	7.882	7.806	7.882	7.653	7.882	1,801,502	7.7489	0.00%
2017-08-10	0	1.030	1.020	1.030	1.000	1.030	14,318,000	14,529,160	1.0147	7.882	7.806	7.882	7.653	7.882	1,871,021	7.7654	0.00%
2017-08-09	0	1.030	1.020	1.030	1.010	1.030	10,541,000	10,765,130	1.0213	7.882	7.806	7.882	7.729	7.882	1,377,457	7.8152	0.00%
2017-08-08	0	1.030	1.020	1.030	1.020	1.030	5,032,000	5,175,160	1.0284	7.882	7.806	7.882	7.806	7.882	657,562	7.8702	0.00%
2017-08-07	0	1.030	1.030	1.040	1.020	1.040	13,026,000	13,450,740	1.0326	7.882	7.882	7.959	7.806	7.959	1,702,188	7.9020	-0.96%
2017-08-04	0	1.040	1.040	1.050	1.040	1.050	3,890,000	4,051,140	1.0414	7.959	7.959	8.035	7.959	8.035	508,330	7.9695	-1.89%
2017-08-03	0	1.060	1.050	1.060	1.030	1.060	11,288,000	11,873,980	1.0519	8.112	8.035	8.112	7.882	8.112	1,475,073	8.0498	1.92%
2017-08-02	0	1.040	1.030	1.040	1.010	1.040	10,056,000	10,303,620	1.0246	7.959	7.882	7.959	7.729	7.959	1,314,079	7.8409	0.00%
2017-08-01	0	1.040	1.030	1.040	1.020	1.050	16,388,000	16,810,720	1.0258	7.959	7.882	7.959	7.806	8.035	2,141,521	7.8499	0.00%
2017-07-31	0	1.040	1.040	1.050	1.020	1.050	10,034,000	10,355,860	1.0321	7.959	7.959	8.035	7.806	8.035	1,311,205	7.8980	-0.95%
2017-07-28	0	1.050	1.040	1.050	1.020	1.050	7,754,000	8,013,640	1.0335	8.035	7.959	8.035	7.806	8.035	1,013,263	7.9087	0.00%
2017-07-27	0	1.050	1.040	1.050	1.010	1.050	11,740,000	12,076,620	1.0287	8.035	7.959	8.035	7.729	8.035	1,534,138	7.8719	1.94%
2017-07-26	0	1.030	1.030	1.040	1.010	1.050	21,136,000	21,719,680	1.0276	7.882	7.882	7.959	7.729	8.035	2,761,971	7.8638	-2.83%
2017-07-25	0	1.060	1.050	1.060	1.030	1.060	6,940,000	7,227,940	1.0415	8.112	8.035	8.112	7.882	8.112	906,893	7.9700	0.00%
2017-07-24	0	1.060	1.040	1.060	1.030	1.060	2,754,000	2,870,100	1.0422	8.112	7.959	8.112	7.882	8.112	359,882	7.9751	0.95%
2017-07-21	0	1.050	1.040	1.050	1.020	1.060	13,758,550	14,327,904	1.0414	8.035	7.959	8.035	7.806	8.112	1,797,914	7.9692	0.96%
2017-07-20	0	1.040	1.030	1.040	1.030	1.080	18,190,000	19,149,260	1.0527	7.959	7.882	7.959	7.882	8.265	2,376,999	8.0561	-1.89%
2017-07-19	0	1.060	1.050	1.060	1.040	1.070	8,406,000	8,852,520	1.0531	8.112	8.035	8.112	7.959	8.188	1,098,464	8.0590	-1.85%
2017-07-18	0	1.080	1.060	1.080	1.040	1.090	17,674,000	18,955,800	1.0725	8.265	8.112	8.265	7.959	8.341	2,309,570	8.2075	1.89%
2017-07-17	0	1.060	1.050	1.060	1.040	1.090	10,610,000	11,221,960	1.0577	8.112	8.035	8.112	7.959	8.341	1,386,474	8.0939	-1.85%
2017-07-14	0	1.080	1.080	1.090	1.060	1.110	9,732,000	10,596,220	1.0888	8.265	8.265	8.341	8.112	8.494	1,271,740	8.3321	0.00%
2017-07-13	0	1.080	1.070	1.080	1.060	1.100	9,240,852	9,977,744	1.0797	8.265	8.188	8.265	8.112	8.418	1,207,559	8.2627	0.00%
2017-07-12	0	1.080	1.070	1.080	1.060	1.100	4,864,000	5,223,580	1.0739	8.265	8.188	8.265	8.112	8.418	635,609	8.2182	-0.92%
2017-07-11	0	1.090	1.080	1.090	1.060	1.110	10,888,000	11,873,940	1.0906	8.341	8.265	8.341	8.112	8.494	1,422,802	8.3455	1.87%
2017-07-10	0	1.070	1.070	1.080	1.050	1.090	15,256,000	16,383,680	1.0739	8.188	8.188	8.265	8.035	8.341	1,993,596	8.2182	0.94%
2017-07-07	0	1.060	1.050	1.060	1.020	1.060	10,461,024	10,931,653	1.0450	8.112	8.035	8.112	7.806	8.112	1,367,006	7.9968	3.92%
2017-07-06	0	1.020	1.020	1.030	1.020	1.040	4,740,000	4,871,260	1.0277	7.806	7.806	7.882	7.806	7.959	619,405	7.8644	-0.97%
2017-07-05	0	1.030	1.030	1.040	1.010	1.040	5,602,000	5,713,620	1.0199	7.882	7.882	7.959	7.729	7.959	732,048	7.8050	0.98%
2017-07-04	0	1.020	1.020	1.030	1.000	1.050	27,518,000	27,985,480	1.0170	7.806	7.806	7.882	7.653	8.035	3,595,947	7.7825	-0.97%
2017-07-03	0	1.030	1.020	1.030	1.010	1.050	5,397,560	5,513,133	1.0214	7.882	7.806	7.882	7.729	8.035	705,332	7.8164	-0.96%
2017-06-30	0	1.040	1.030	1.040	1.030	1.070	13,764,000	14,452,140	1.0500	7.959	7.882	7.959	7.882	8.188	1,798,627	8.0351	-2.80%
2017-06-29	0	1.070	1.050	1.070	1.040	1.080	13,886,000	14,603,960	1.0517	8.188	8.035	8.188	7.959	8.265	1,814,569	8.0482	1.90%
2017-06-28	0	1.050	1.030	1.040	1.000	1.060	32,276,000	33,018,580	1.0230	8.035	7.882	7.959	7.653	8.112	4,217,704	7.8286	1.94%
2017-06-27	0	1.030	1.030	1.040	1.010	1.070	26,082,500	26,809,395	1.0279	7.882	7.882	7.959	7.729	8.188	3,408,361	7.8658	-3.74%
2017-06-26	0	1.070	1.050	1.070	1.050	1.100	17,078,000	18,316,760	1.0725	8.188	8.035	8.188	8.035	8.418	2,231,687	8.2076	-3.60%
2017-06-23	0	1.110	1.100	1.110	1.100	1.140	14,530,000	16,304,560	1.1221	8.494	8.418	8.494	8.418	8.724	1,898,725	8.5871	0.91%
2017-06-22	0	1.100	1.090	1.100	1.090	1.120	9,752,000	10,797,880	1.1072	8.418	8.341	8.418	8.341	8.571	1,274,354	8.4732	-1.79%
2017-06-21	0	1.120	1.110	1.120	1.090	1.140	6,610,000	7,345,220	1.1112	8.571	8.494	8.571	8.341	8.724	863,769	8.5037	0.00%
2017-06-20	0	1.120	1.110	1.120	1.080	1.120	19,364,000	21,304,900	1.1002	8.571	8.494	8.571	8.265	8.571	2,530,413	8.4195	2.75%
2017-06-19	0	1.090	1.090	1.100	1.030	1.160	64,463,835	70,750,381	1.0975	8.341	8.341	8.418	7.882	8.877	8,423,886	8.3988	5.83%
2017-06-16	0	1.030	1.020	1.040	1.000	1.040	32,378,000	33,381,680	1.0310	7.882	7.806	7.959	7.653	7.959	4,231,033	7.8897	3.00%
2017-06-15	0	1.000	0.990	1.000	0.990	1.030	23,338,000	23,459,190	1.0052	7.653	7.576	7.653	7.576	7.882	3,049,720	7.6922	-3.85%
2017-06-14	0	1.040	1.030	1.040	1.000	1.080	111,272,000	114,579,280	1.0297	7.959	7.882	7.959	7.653	8.265	14,540,598	7.8800	-3.70%
2017-06-13	0	1.080	1.080	1.090	1.080	1.130	45,722,000	50,468,820	1.1038	8.265	8.265	8.341	8.265	8.647	5,974,775	8.4470	-3.57%
2017-06-12	0	1.120	1.120	1.130	1.080	1.150	79,860,648	89,299,192	1.1182	8.571	8.571	8.647	8.265	8.800	10,435,883	8.5569	-1.75%
2017-06-09	0	1.140	1.130	1.140	1.130	1.170	17,968,000	20,563,200	1.1444	8.724	8.647	8.724	8.647	8.953	2,347,989	8.7578	-2.56%
2017-06-08	0	1.170	1.160	1.170	1.140	1.180	38,692,000	44,884,800	1.1601	8.953	8.877	8.953	8.724	9.030	5,056,122	8.8773	0.86%
2017-06-07	0	1.160	1.150	1.160	1.150	1.180	33,206,000	38,658,320	1.1642	8.877	8.800	8.877	8.800	9.030	4,339,233	8.9090	0.87%
2017-06-06	0	1.150	1.140	1.150	1.140	1.180	12,696,000	14,614,640	1.1511	8.800	8.724	8.800	8.724	9.030	1,659,065	8.8090	-0.86%
2017-06-05	0	1.160	1.150	1.160	1.130	1.190	30,934,000	35,879,560	1.1599	8.877	8.800	8.877	8.647	9.106	4,042,336	8.8759	-0.85%
2017-06-02	0	1.170	1.160	1.170	1.110	1.180	98,080,744	112,194,078	1.1439	8.953	8.877	8.953	8.494	9.030	12,816,815	8.7537	-0.85%
2017-06-01	0	1.180	1.180	1.190	1.140	1.190	23,294,000	27,251,840	1.1699	9.030	9.030	9.106	8.724	9.106	3,043,970	8.9527	0.85%
2017-05-31	0	1.170	1.160	1.180	1.160	1.220	20,302,000	23,984,260	1.1814	8.953	8.877	9.030	8.877	9.336	2,652,987	9.0405	-2.50%
2017-05-29	0	1.200	1.200	1.210	1.190	1.250	15,742,000	19,046,320	1.2099	9.183	9.183	9.260	9.106	9.566	2,057,104	9.2588	-4.00%
2017-05-26	0	1.250	1.240	1.250	1.160	1.260	102,402,000	123,414,960	1.2052	9.566	9.489	9.566	8.877	9.642	13,381,500	9.2228	0.81%
2017-05-25	0	1.240	1.230	1.250	1.230	1.290	18,070,000	22,698,480	1.2561	9.489	9.413	9.566	9.413	9.872	2,361,318	9.6126	-3.88%
2017-05-24	0	1.290	1.280	1.290	1.260	1.300	10,155,000	13,009,070	1.2811	9.872	9.795	9.872	9.642	9.948	1,327,016	9.8032	-0.77%
2017-05-23	0	1.300	1.290	1.300	1.190	1.300	61,903,000	77,948,470	1.2592	9.948	9.872	9.948	9.106	9.948	8,089,246	9.6361	1.56%
2017-05-22	0	1.280	1.280	1.290	1.270	1.330	42,153,000	54,827,780	1.3007	9.795	9.795	9.872	9.719	10.18	5,508,392	9.9535	-0.78%
2017-05-19	0	1.290	1.280	1.290	1.280	1.340	56,353,000	73,366,870	1.3019	9.872	9.795	9.872	9.795	10.25	7,363,994	9.9629	-0.77%
2017-05-18	0	1.300	1.280	1.300	1.270	1.320	38,965,000	50,701,760	1.3012	9.948	9.795	9.948	9.719	10.10	5,091,797	9.9575	-0.76%
2017-05-17	0	1.310	1.290	1.300	1.290	1.360	83,874,614	110,575,391	1.3183	10.02	9.872	9.948	9.872	10.41	10,960,413	10.089	0.77%
2017-05-16	0	1.300	1.280	1.290	1.230	1.300	71,542,000	91,096,200	1.2733	9.948	9.795	9.872	9.413	9.948	9,348,834	9.7441	2.36%
2017-05-15	0	1.270	1.260	1.270	1.200	1.340	127,334,417	163,160,549	1.2814	9.719	9.642	9.719	9.183	10.25	16,639,573	9.8056	6.72%
2017-05-12	0	1.190	1.180	1.190	1.160	1.200	44,174,000	52,308,060	1.1841	9.106	9.030	9.106	8.877	9.183	5,772,489	9.0616	0.85%
2017-05-11	0	1.180	1.170	1.180	1.180	1.200	20,962,000	24,882,790	1.1870	9.030	8.953	9.030	9.030	9.183	2,739,234	9.0839	0.00%
2017-05-10	0	1.180	1.180	1.190	1.180	1.240	32,040,000	38,800,260	1.2110	9.030	9.030	9.106	9.030	9.489	4,186,864	9.2671	-1.67%
2017-05-09	0	1.200	1.190	1.200	1.160	1.200	31,469,004	37,251,504	1.1838	9.183	9.106	9.183	8.877	9.183	4,112,249	9.0587	2.56%
2017-05-08	0	1.170	1.160	1.170	1.130	1.180	22,562,000	26,132,100	1.1582	8.953	8.877	8.953	8.647	9.030	2,948,316	8.8634	0.86%
2017-05-05	0	1.160	1.140	1.160	1.140	1.190	47,400,000	54,996,820	1.1603	8.877	8.724	8.877	8.724	9.106	6,194,050	8.8790	-0.85%
2017-05-04	0	1.170	1.170	1.180	1.170	1.230	35,961,560	42,950,443	1.1943	8.953	8.953	9.030	8.953	9.413	4,699,319	9.1397	-3.31%
2017-05-02	0	1.210	1.210	1.230	1.210	1.300	106,624,000	134,520,520	1.2616	9.260	9.260	9.413	9.260	9.948	13,933,215	9.6547	0.83%
2017-04-28	0	1.200	1.210	1.220	1.160	1.230	50,227,800	60,042,240	1.1954	9.183	9.260	9.336	8.877	9.413	6,563,576	9.1478	1.69%
2017-04-27	0	1.180	1.170	1.180	1.140	1.200	45,878,000	53,500,480	1.1661	9.030	8.953	9.030	8.724	9.183	5,995,161	8.9239	-2.48%
2017-04-26	0	1.210	1.190	1.200	1.130	1.260	73,058,000	87,995,910	1.2045	9.260	9.106	9.183	8.647	9.642	9,546,939	9.2172	-3.20%
2017-04-25	0	1.250	1.240	1.250	1.240	1.280	41,068,000	51,479,680	1.2535	9.566	9.489	9.566	9.489	9.795	5,366,609	9.5926	0.00%
2017-04-24	0	1.250	1.250	1.260	1.240	1.300	41,394,000	52,224,540	1.2616	9.566	9.566	9.642	9.489	9.948	5,409,209	9.6547	0.81%
2017-04-21	0	1.240	1.250	1.260	1.200	1.300	127,816,000	161,716,700	1.2652	9.489	9.566	9.642	9.183	9.948	16,702,504	9.6822	3.33%
2017-04-20	0	1.200	1.190	1.200	1.150	1.260	89,004,000	107,136,780	1.2037	9.183	9.106	9.183	8.800	9.642	11,630,701	9.2115	0.00%
2017-04-19	0	1.200	1.190	1.200	1.050	1.200	63,760,000	72,726,060	1.1406	9.183	9.106	9.183	8.035	9.183	8,331,912	8.7286	11.11%
2017-04-18	0	1.080	1.080	1.090	1.070	1.120	46,311,000	50,847,570	1.0980	8.265	8.265	8.341	8.188	8.571	6,051,744	8.4021	-3.57%
2017-04-13	0	1.120	1.120	1.130	1.070	1.150	44,484,000	49,740,820	1.1182	8.571	8.571	8.647	8.188	8.800	5,812,998	8.5568	1.82%
2017-04-12	0	1.100	1.090	1.100	0.970	1.150	218,925,000	235,192,020	1.0743	8.418	8.341	8.418	7.423	8.800	28,608,278	8.2211	13.40%
2017-04-11	0	0.970	0.960	0.970	0.940	0.990	78,846,000	76,099,880	0.9652	7.423	7.346	7.423	7.193	7.576	10,303,293	7.3860	2.11%
2017-04-10	0	0.950	0.940	0.950	0.920	0.970	31,961,000	30,084,800	0.9413	7.270	7.193	7.270	7.040	7.423	4,176,541	7.2033	-1.04%
2017-04-07	0	0.960	0.950	0.960	0.940	1.010	48,952,000	47,505,020	0.9704	7.346	7.270	7.346	7.193	7.729	6,396,859	7.4263	2.13%
2017-04-06	0	0.940	0.930	0.940	0.920	0.950	10,462,000	9,747,260	0.9317	7.193	7.117	7.193	7.040	7.270	1,367,134	7.1297	0.00%
2017-04-05	0	0.940	0.930	0.940	0.920	0.950	18,082,000	16,843,580	0.9315	7.193	7.117	7.193	7.040	7.270	2,362,886	7.1284	0.00%
2017-04-03	0	0.940	0.930	0.940	0.900	0.940	13,526,000	12,457,100	0.9210	7.193	7.117	7.193	6.887	7.193	1,767,526	7.0478	1.08%
2017-03-31	0	0.930	0.910	0.930	0.860	0.940	52,080,000	46,789,000	0.8984	7.117	6.964	7.117	6.581	7.193	6,805,614	6.8751	1.09%
2017-03-30	0	0.920	0.910	0.920	0.890	0.930	24,198,000	22,004,480	0.9094	7.040	6.964	7.040	6.811	7.117	3,162,102	6.9588	0.00%
2017-03-29	0	0.920	0.910	0.920	0.910	0.940	16,070,417	14,765,635	0.9188	7.040	6.964	7.040	6.964	7.193	2,100,020	7.0312	-2.13%
2017-03-28	0	0.940	0.930	0.940	0.880	0.940	25,088,000	22,785,180	0.9082	7.193	7.117	7.193	6.734	7.193	3,278,404	6.9501	5.62%
2017-03-27	0	0.890	0.880	0.890	0.880	0.940	42,138,000	37,924,900	0.9000	6.811	6.734	6.811	6.734	7.193	5,506,432	6.8874	-2.20%
2017-03-24	0	0.910	0.910	0.920	0.880	0.980	35,020,000	32,210,080	0.9198	6.964	6.964	7.040	6.734	7.499	4,576,279	7.0385	-5.21%
2017-03-23	0	0.960	0.960	0.970	0.940	0.990	37,432,000	36,234,980	0.9680	7.346	7.346	7.423	7.193	7.576	4,891,470	7.4078	2.13%
2017-03-22	0	0.940	0.930	0.940	0.910	0.950	21,398,000	19,996,920	0.9345	7.193	7.117	7.193	6.964	7.270	2,796,208	7.1514	0.00%
2017-03-21	0	0.940	0.920	0.940	0.870	1.030	136,351,800	132,178,316	0.9694	7.193	7.040	7.193	6.658	7.882	17,817,930	7.4183	9.30%
2017-03-20	0	0.860	0.850	0.860	0.850	0.930	42,890,000	38,230,400	0.8914	6.581	6.505	6.581	6.505	7.117	5,604,701	6.8211	-1.15%
2017-03-17	0	0.870	0.860	0.880	0.830	0.910	65,810,000	56,474,560	0.8581	6.658	6.581	6.734	6.352	6.964	8,599,798	6.5670	-3.33%
2017-03-16	0	0.900	0.890	0.900	0.790	0.930	126,148,589	108,210,351	0.8578	6.887	6.811	6.887	6.045	7.117	16,484,613	6.5643	13.92%
2017-03-15	0	0.790	0.790	0.800	0.760	0.800	28,982,000	22,727,520	0.7842	6.045	6.045	6.122	5.816	6.122	3,787,256	6.0011	2.60%
2017-03-14	0	0.770	0.760	0.770	0.760	0.770	12,786,000	9,827,800	0.7686	5.892	5.816	5.892	5.816	5.892	1,670,825	5.8820	0.00%
2017-03-13	0	0.770	0.760	0.770	0.750	0.770	21,800,000	16,543,920	0.7589	5.892	5.816	5.892	5.739	5.892	2,848,740	5.8075	0.00%
2017-03-10	0	0.770	0.760	0.770	0.740	0.770	24,070,000	18,297,840	0.7602	5.892	5.816	5.892	5.663	5.892	3,145,375	5.8174	0.00%
2017-03-09	0	0.770	0.760	0.770	0.730	0.770	66,360,000	49,964,400	0.7529	5.892	5.816	5.892	5.586	5.892	8,671,670	5.7618	4.05%
2017-03-08	0	0.740	0.730	0.740	0.670	0.740	59,586,000	42,728,420	0.7171	5.663	5.586	5.663	5.127	5.663	7,786,470	5.4875	8.82%
2017-03-07	0	0.680	0.670	0.680	0.670	0.680	5,926,000	4,004,300	0.6757	5.204	5.127	5.204	5.127	5.204	774,387	5.1709	0.00%
2017-03-06	0	0.680	0.670	0.680	0.660	0.680	4,641,000	3,121,930	0.6727	5.204	5.127	5.204	5.051	5.204	606,468	5.1477	3.03%
2017-03-03	0	0.660	0.660	0.670	0.660	0.680	5,403,300	3,608,133	0.6678	5.051	5.051	5.127	5.051	5.204	706,082	5.1101	-2.94%
2017-03-02	0	0.680	0.670	0.680	0.670	0.680	6,361,337	4,305,922	0.6769	5.204	5.127	5.204	5.127	5.204	831,275	5.1799	1.49%
2017-03-01	0	0.670	0.670	0.680	0.670	0.680	2,022,000	1,359,140	0.6722	5.127	5.127	5.204	5.127	5.204	264,227	5.1438	-1.47%
2017-02-28	0	0.680	0.670	0.680	0.670	0.690	9,876,000	6,718,560	0.6803	5.204	5.127	5.204	5.127	5.280	1,290,558	5.2059	-1.45%
2017-02-27	0	0.690	0.680	0.690	0.680	0.690	1,786,000	1,216,120	0.6809	5.280	5.204	5.280	5.204	5.280	233,388	5.2107	0.00%
2017-02-24	0	0.690	0.680	0.690	0.680	0.710	16,935,214	11,634,396	0.6870	5.280	5.204	5.280	5.204	5.433	2,213,029	5.2572	-1.43%
2017-02-23	0	0.700	0.690	0.700	0.690	0.700	7,938,000	5,525,880	0.6961	5.357	5.280	5.357	5.280	5.357	1,037,307	5.3271	0.00%
2017-02-22	0	0.700	0.690	0.700	0.680	0.700	13,632,000	9,452,860	0.6934	5.357	5.280	5.357	5.204	5.357	1,781,377	5.3065	1.45%
2017-02-21	0	0.690	0.680	0.690	0.680	0.700	10,116,000	6,967,900	0.6888	5.280	5.204	5.280	5.204	5.357	1,321,920	5.2710	0.00%
2017-02-20	0	0.690	0.690	0.700	0.690	0.710	12,032,000	8,391,100	0.6974	5.280	5.280	5.357	5.280	5.433	1,572,296	5.3368	-2.82%
2017-02-17	0	0.710	0.700	0.710	0.700	0.720	9,145,040	6,463,320	0.7068	5.433	5.357	5.433	5.357	5.510	1,195,039	5.4085	-1.39%
2017-02-16	0	0.720	0.710	0.720	0.700	0.730	13,635,040	9,769,810	0.7165	5.510	5.433	5.510	5.357	5.586	1,781,775	5.4832	1.41%
2017-02-15	0	0.710	0.710	0.720	0.700	0.730	24,356,000	17,322,360	0.7112	5.433	5.433	5.510	5.357	5.586	3,182,749	5.4426	0.00%
2017-02-14	0	0.710	0.700	0.710	0.710	0.720	3,766,000	2,679,380	0.7115	5.433	5.357	5.433	5.433	5.510	492,126	5.4445	-1.39%
2017-02-13	0	0.720	0.710	0.720	0.700	0.730	12,488,500	8,949,560	0.7166	5.510	5.433	5.510	5.357	5.586	1,631,949	5.4840	1.41%
2017-02-10	0	0.710	0.700	0.710	0.690	0.720	13,719,490	9,626,243	0.7016	5.433	5.357	5.433	5.280	5.510	1,792,810	5.3694	0.00%
2017-02-09	0	0.710	0.700	0.710	0.700	0.710	6,919,486	4,872,260	0.7041	5.433	5.357	5.433	5.357	5.433	904,212	5.3884	0.00%
2017-02-08	0	0.710	0.700	0.710	0.700	0.720	3,140,000	2,208,000	0.7032	5.433	5.357	5.433	5.357	5.510	410,323	5.3811	0.00%
2017-02-07	0	0.710	0.700	0.710	0.700	0.720	2,820,000	2,002,960	0.7103	5.433	5.357	5.433	5.357	5.510	368,507	5.4353	0.00%
2017-02-06	0	0.710	0.700	0.710	0.690	0.720	6,866,000	4,815,540	0.7014	5.433	5.357	5.433	5.280	5.510	897,223	5.3672	0.00%
2017-02-03	0	0.710	0.700	0.710	0.700	0.710	697,300	489,758	0.7024	5.433	5.357	5.433	5.357	5.433	91,120	5.3748	0.00%
2017-02-02	0	0.710	0.700	0.710	0.690	0.710	826,780	580,117	0.7017	5.433	5.357	5.433	5.280	5.433	108,040	5.3694	1.43%
2017-02-01	0	0.700	0.690	0.710	0.690	0.710	738,780	516,937	0.6997	5.357	5.280	5.433	5.280	5.433	96,541	5.3546	-1.41%
2017-01-27	0	0.710	0.690	0.710	0.700	0.710	52,000	36,740	0.7065	5.433	5.280	5.433	5.357	5.433	6,795	5.4068	0.00%
2017-01-26	0	0.710	0.700	0.710	0.690	0.710	3,328,000	2,323,000	0.6980	5.433	5.357	5.433	5.280	5.433	434,890	5.3416	0.00%
2017-01-25	0	0.710	0.700	0.710	0.700	0.720	4,256,000	2,995,420	0.7038	5.433	5.357	5.433	5.357	5.510	556,158	5.3859	-1.39%
2017-01-24	0	0.720	0.710	0.720	0.700	0.730	3,568,000	2,572,560	0.7210	5.510	5.433	5.510	5.357	5.586	466,253	5.5175	1.41%
2017-01-23	0	0.710	0.700	0.720	0.690	0.720	1,614,000	1,135,940	0.7038	5.433	5.357	5.510	5.280	5.510	210,911	5.3859	1.43%
2017-01-20	0	0.700	0.690	0.700	0.690	0.700	3,854,000	2,688,960	0.6977	5.357	5.280	5.357	5.280	5.357	503,626	5.3392	0.00%
2017-01-19	0	0.700	0.690	0.710	0.690	0.720	2,162,000	1,528,060	0.7068	5.357	5.280	5.433	5.280	5.510	282,522	5.4086	-4.11%
2017-01-18	0	0.730	0.710	0.730	0.700	0.730	7,026,000	5,045,840	0.7182	5.586	5.433	5.586	5.357	5.586	918,131	5.4958	0.00%
2017-01-17	0	0.730	0.720	0.730	0.690	0.730	17,538,000	12,316,020	0.7022	5.586	5.510	5.586	5.280	5.586	2,291,799	5.3740	5.80%
2017-01-16	0	0.690	0.690	0.700	0.690	0.720	9,386,000	6,595,740	0.7027	5.280	5.280	5.357	5.280	5.510	1,226,526	5.3776	-4.17%
2017-01-13	0	0.720	0.710	0.720	0.710	0.750	8,838,000	6,462,480	0.7312	5.510	5.433	5.510	5.433	5.739	1,154,916	5.5956	-2.70%
2017-01-12	0	0.740	0.740	0.750	0.740	0.760	7,711,560	5,781,932	0.7498	5.663	5.663	5.739	5.663	5.816	1,007,717	5.7377	-1.33%
2017-01-11	0	0.750	0.740	0.750	0.740	0.750	7,956,000	5,944,640	0.7472	5.739	5.663	5.739	5.663	5.739	1,039,660	5.7179	0.00%
2017-01-10	0	0.750	0.740	0.750	0.740	0.760	7,028,000	5,246,900	0.7466	5.739	5.663	5.739	5.663	5.816	918,392	5.7131	1.35%
2017-01-09	0	0.740	0.740	0.750	0.730	0.750	7,494,000	5,533,800	0.7384	5.663	5.663	5.739	5.586	5.739	979,287	5.6508	0.00%
2017-01-06	0	0.740	0.730	0.750	0.710	0.750	18,127,912	13,307,954	0.7341	5.663	5.586	5.739	5.433	5.739	2,368,886	5.6178	2.78%
2017-01-05	0	0.720	0.720	0.730	0.690	0.730	9,685,300	6,837,478	0.7060	5.510	5.510	5.586	5.280	5.586	1,265,638	5.4024	0.00%
2017-01-04	0	0.720	0.710	0.720	0.710	0.740	4,329,343	3,108,242	0.7179	5.510	5.433	5.510	5.433	5.663	565,742	5.4941	-1.37%
2017-01-03	0	0.730	0.730	0.740	0.720	0.760	31,168,632	22,994,162	0.7377	5.586	5.586	5.663	5.510	5.816	4,072,997	5.6455	0.00%
2016-12-30	0	0.730	0.720	0.730	0.680	0.750	18,359,097	13,103,624	0.7137	5.586	5.510	5.586	5.204	5.739	2,399,096	5.4619	4.29%
2016-12-29	0	0.700	0.690	0.700	0.670	0.710	16,680,000	11,515,340	0.6904	5.357	5.280	5.357	5.127	5.433	2,179,678	5.2830	1.45%
2016-12-28	0	0.690	0.680	0.690	0.680	0.700	18,284,000	12,590,960	0.6886	5.280	5.204	5.280	5.204	5.357	2,389,283	5.2698	-1.43%
2016-12-23	0	0.700	0.680	0.700	0.650	0.700	48,254,000	33,332,240	0.6908	5.357	5.204	5.357	4.974	5.357	6,305,647	5.2861	6.06%
2016-12-22	0	0.660	0.650	0.660	0.640	0.670	7,433,857	4,886,574	0.6573	5.051	4.974	5.051	4.898	5.127	971,428	5.0303	-1.49%
2016-12-21	0	0.670	0.660	0.670	0.650	0.680	13,228,000	8,782,100	0.6639	5.127	5.051	5.127	4.974	5.204	1,728,584	5.0805	-1.47%
2016-12-20	0	0.680	0.670	0.680	0.620	0.680	21,684,000	14,062,820	0.6485	5.204	5.127	5.204	4.745	5.204	2,833,582	4.9629	9.68%
2016-12-19	0	0.620	0.610	0.620	0.580	0.620	13,824,780	8,366,519	0.6052	4.745	4.668	4.745	4.438	4.745	1,806,569	4.6312	5.08%
2016-12-16	0	0.590	0.580	0.590	0.580	0.600	4,248,593	2,483,592	0.5846	4.515	4.438	4.515	4.438	4.592	555,190	4.4734	1.72%
2016-12-15	0	0.580	0.580	0.590	0.580	0.610	9,556,000	5,648,100	0.5911	4.438	4.438	4.515	4.438	4.668	1,248,741	4.5230	-3.33%
2016-12-14	0	0.600	0.590	0.600	0.590	0.610	6,806,000	4,084,020	0.6001	4.592	4.515	4.592	4.515	4.668	889,382	4.5920	-1.64%
2016-12-13	0	0.610	0.600	0.610	0.600	0.620	8,194,000	4,976,840	0.6074	4.668	4.592	4.668	4.592	4.745	1,070,760	4.6479	0.00%
2016-12-12	0	0.610	0.600	0.610	0.600	0.620	5,998,000	3,639,520	0.6068	4.668	4.592	4.668	4.592	4.745	783,796	4.6435	-1.61%
2016-12-09	0	0.620	0.610	0.620	0.610	0.630	7,945,560	4,895,589	0.6161	4.745	4.668	4.745	4.668	4.821	1,038,295	4.7150	-1.59%
2016-12-08	0	0.630	0.620	0.630	0.620	0.640	4,304,000	2,687,980	0.6245	4.821	4.745	4.821	4.745	4.898	562,430	4.7792	0.00%
2016-12-07	0	0.630	0.620	0.630	0.620	0.640	2,128,000	1,330,560	0.6253	4.821	4.745	4.821	4.745	4.898	278,079	4.7848	0.00%
2016-12-06	0	0.630	0.630	0.640	0.620	0.640	2,282,048	1,448,028	0.6345	4.821	4.821	4.898	4.745	4.898	298,209	4.8557	-1.56%
2016-12-05	0	0.640	0.630	0.640	0.610	0.640	15,854,000	9,892,000	0.6239	4.898	4.821	4.898	4.668	4.898	2,071,740	4.7747	-1.54%
2016-12-02	0	0.650	0.640	0.650	0.640	0.670	2,768,000	1,788,900	0.6463	4.974	4.898	4.974	4.898	5.127	361,712	4.9457	-1.52%
2016-12-01	0	0.660	0.650	0.660	0.650	0.670	2,380,000	1,576,340	0.6623	5.051	4.974	5.051	4.974	5.127	311,009	5.0685	0.00%
2016-11-30	0	0.660	0.650	0.670	0.650	0.670	3,662,000	2,417,100	0.6600	5.051	4.974	5.127	4.974	5.127	478,536	5.0510	0.00%
2016-11-29	0	0.660	0.650	0.660	0.620	0.680	12,357,560	8,025,689	0.6495	5.051	4.974	5.051	4.745	5.204	1,614,838	4.9700	4.76%
2016-11-28	0	0.630	0.620	0.630	0.620	0.630	4,570,000	2,858,540	0.6255	4.821	4.745	4.821	4.745	4.821	597,190	4.7867	0.00%
2016-11-25	0	0.630	0.620	0.630	0.620	0.630	1,610,000	999,820	0.6210	4.821	4.745	4.821	4.745	4.821	210,389	4.7523	0.00%
2016-11-24	0	0.630	0.620	0.630	0.620	0.630	1,842,000	1,144,600	0.6214	4.821	4.745	4.821	4.745	4.821	240,705	4.7552	0.00%
2016-11-23	0	0.630	0.620	0.630	0.620	0.640	2,332,001	1,471,020	0.6308	4.821	4.745	4.821	4.745	4.898	304,737	4.8272	0.00%
2016-11-22	0	0.630	0.620	0.630	0.620	0.640	7,652,000	4,777,050	0.6243	4.821	4.745	4.821	4.745	4.898	999,934	4.7774	0.00%
2016-11-21	0	0.630	0.620	0.640	0.610	0.640	8,108,000	5,047,420	0.6225	4.821	4.745	4.898	4.668	4.898	1,059,522	4.7639	-1.56%
2016-11-18	0	0.640	0.630	0.640	0.630	0.640	6,408,000	4,076,860	0.6362	4.898	4.821	4.898	4.821	4.898	837,373	4.8686	-1.54%
2016-11-17	0	0.650	0.640	0.650	0.640	0.660	2,730,000	1,766,840	0.6472	4.974	4.898	4.974	4.898	5.051	356,746	4.9527	-1.52%
2016-11-16	0	0.660	0.650	0.660	0.640	0.660	4,094,000	2,664,420	0.6508	5.051	4.974	5.051	4.898	5.051	534,988	4.9803	1.54%
2016-11-15	0	0.650	0.640	0.650	0.640	0.660	11,384,000	7,406,580	0.6506	4.974	4.898	4.974	4.898	5.051	1,487,617	4.9788	-2.99%
2016-11-14	0	0.670	0.660	0.670	0.640	0.670	6,697,010	4,358,566	0.6508	5.127	5.051	5.127	4.898	5.127	875,140	4.9804	1.52%
2016-11-11	0	0.660	0.650	0.660	0.650	0.670	7,038,000	4,634,900	0.6586	5.051	4.974	5.051	4.974	5.127	919,699	5.0396	-1.49%
2016-11-10	0	0.670	0.660	0.670	0.660	0.690	14,842,000	9,947,080	0.6702	5.127	5.051	5.127	5.051	5.280	1,939,496	5.1287	-1.47%
2016-11-09	0	0.680	0.670	0.690	0.670	0.700	6,366,000	4,340,700	0.6819	5.204	5.127	5.280	5.127	5.357	831,884	5.2179	-1.45%
2016-11-08	0	0.690	0.680	0.690	0.680	0.690	3,804,000	2,605,500	0.6849	5.280	5.204	5.280	5.204	5.280	497,092	5.2415	0.00%
2016-11-07	0	0.690	0.680	0.690	0.670	0.700	4,108,000	2,823,560	0.6873	5.280	5.204	5.280	5.127	5.357	536,818	5.2598	-1.43%
2016-11-04	0	0.700	0.690	0.700	0.680	0.700	4,208,000	2,893,760	0.6877	5.357	5.280	5.357	5.204	5.357	549,885	5.2625	0.00%
2016-11-03	0	0.700	0.680	0.700	0.660	0.700	5,652,000	3,840,460	0.6795	5.357	5.204	5.357	5.051	5.357	738,582	5.1998	2.94%
2016-11-02	0	0.680	0.670	0.680	0.650	0.680	7,786,000	5,177,840	0.6650	5.204	5.127	5.204	4.974	5.204	1,017,445	5.0891	1.49%
2016-11-01	0	0.670	0.670	0.680	0.660	0.680	2,168,000	1,452,780	0.6701	5.127	5.127	5.204	5.051	5.204	283,306	5.1280	-1.47%
2016-10-31	0	0.680	0.660	0.680	0.640	0.680	21,760,980	14,310,367	0.6576	5.204	5.051	5.204	4.898	5.204	2,843,641	5.0324	1.49%
2016-10-28	0	0.670	0.660	0.670	0.660	0.680	4,394,000	2,951,700	0.6718	5.127	5.051	5.127	5.051	5.204	574,191	5.1406	-1.47%
2016-10-27	0	0.680	0.670	0.680	0.670	0.690	3,360,000	2,266,180	0.6745	5.204	5.127	5.204	5.127	5.280	439,072	5.1613	0.00%
2016-10-26	0	0.680	0.670	0.690	0.670	0.690	8,028,000	5,460,060	0.6801	5.204	5.127	5.280	5.127	5.280	1,049,068	5.2047	-1.45%
2016-10-25	0	0.690	0.680	0.690	0.680	0.690	2,586,000	1,771,020	0.6848	5.280	5.204	5.280	5.204	5.280	337,929	5.2408	-1.43%
2016-10-24	0	0.700	0.690	0.700	0.670	0.700	8,636,000	5,910,360	0.6844	5.357	5.280	5.357	5.127	5.357	1,128,519	5.2373	0.00%
2016-10-20	0	0.700	0.680	0.690	0.680	0.700	4,598,000	3,157,000	0.6866	5.357	5.204	5.280	5.204	5.357	600,849	5.2542	0.00%
2016-10-19	0	0.700	0.690	0.700	0.680	0.700	13,274,600	9,172,796	0.6910	5.357	5.280	5.357	5.204	5.357	1,734,674	5.2879	0.00%
2016-10-18	0	0.700	0.690	0.700	0.680	0.700	5,239,220	3,609,232	0.6889	5.357	5.280	5.357	5.204	5.357	684,641	5.2717	0.00%
2016-10-17	0	0.700	0.690	0.700	0.680	0.700	4,106,000	2,827,880	0.6887	5.357	5.280	5.357	5.204	5.357	536,556	5.2704	0.00%
2016-10-14	0	0.700	0.690	0.700	0.680	0.700	7,668,000	5,280,820	0.6887	5.357	5.280	5.357	5.204	5.357	1,002,025	5.2701	1.45%
2016-10-13	0	0.690	0.690	0.700	0.680	0.700	8,684,000	5,958,420	0.6861	5.280	5.280	5.357	5.204	5.357	1,134,792	5.2507	0.00%
2016-10-12	0	0.690	0.680	0.690	0.670	0.710	13,273,000	9,055,550	0.6823	5.280	5.204	5.280	5.127	5.433	1,734,465	5.2209	-2.82%
2016-10-11	0	0.710	0.700	0.710	0.690	0.740	10,064,000	7,147,600	0.7102	5.433	5.357	5.433	5.280	5.663	1,315,125	5.4349	-1.39%
2016-10-07	0	0.720	0.710	0.720	0.710	0.730	3,744,000	2,696,860	0.7203	5.510	5.433	5.510	5.433	5.586	489,252	5.5122	-1.37%
2016-10-06	0	0.730	0.720	0.730	0.710	0.730	5,168,000	3,701,560	0.7162	5.586	5.510	5.586	5.433	5.586	675,334	5.4811	2.82%
2016-10-05	0	0.710	0.700	0.710	0.700	0.710	2,138,780	1,508,613	0.7054	5.433	5.357	5.433	5.357	5.433	279,488	5.3978	0.00%
2016-10-04	0	0.710	0.700	0.710	0.690	0.730	16,141,980	11,324,927	0.7016	5.433	5.357	5.433	5.280	5.586	2,109,372	5.3689	-2.74%
2016-10-03	0	0.730	0.720	0.730	0.720	0.740	5,064,000	3,673,420	0.7254	5.586	5.510	5.586	5.510	5.663	661,744	5.5511	0.00%
2016-09-30	0	0.730	0.720	0.730	0.710	0.750	26,224,000	19,135,760	0.7297	5.586	5.510	5.586	5.433	5.739	3,426,852	5.5841	-1.35%
2016-09-29	0	0.740	0.740	0.750	0.740	0.770	29,480,000	22,214,960	0.7536	5.663	5.663	5.739	5.663	5.892	3,852,333	5.7666	-2.63%
2016-09-28	0	0.760	0.750	0.760	0.750	0.760	6,578,000	4,958,720	0.7538	5.816	5.739	5.816	5.739	5.816	859,588	5.7687	0.00%
2016-09-27	0	0.760	0.750	0.760	0.740	0.760	5,922,048	4,480,213	0.7565	5.816	5.739	5.816	5.663	5.816	773,870	5.7894	2.70%
2016-09-26	0	0.740	0.730	0.740	0.730	0.780	20,534,000	15,702,480	0.7647	5.663	5.586	5.663	5.586	5.969	2,683,304	5.8519	-5.13%
2016-09-23	0	0.780	0.770	0.780	0.760	0.790	27,124,000	21,090,944	0.7776	5.969	5.892	5.969	5.816	6.045	3,544,460	5.9504	4.00%
2016-09-22	0	0.750	0.750	0.760	0.720	0.840	48,014,000	36,854,580	0.7676	5.739	5.739	5.816	5.510	6.428	6,274,285	5.8739	2.74%
2016-09-21	1	-	-	-	-	-	0	0	-	5.586	-	-	-	-	0	-	0.00%
2016-09-20	0	0.730	0.720	0.730	0.710	0.730	8,576,000	6,171,540	0.7196	5.586	5.510	5.586	5.433	5.586	1,120,679	5.5070	1.39%
2016-09-19	0	0.720	0.720	0.730	0.710	0.750	8,576,000	6,252,560	0.7291	5.510	5.510	5.586	5.433	5.739	1,120,679	5.5793	0.00%
2016-09-15	0	0.720	0.710	0.730	0.710	0.730	6,174,000	4,456,480	0.7218	5.510	5.433	5.586	5.433	5.586	806,795	5.5237	1.41%
2016-09-14	0	0.710	0.700	0.710	0.690	0.720	16,666,000	11,756,400	0.7054	5.433	5.357	5.433	5.280	5.510	2,177,849	5.3982	1.43%
2016-09-13	0	0.700	0.700	0.710	0.700	0.720	12,994,000	9,220,480	0.7096	5.357	5.357	5.433	5.357	5.510	1,698,006	5.4302	0.00%
2016-09-12	0	0.700	0.690	0.700	0.690	0.720	20,904,000	14,637,380	0.7002	5.357	5.280	5.357	5.280	5.510	2,731,654	5.3584	-4.11%
2016-09-09	0	0.730	0.720	0.730	0.720	0.730	19,620,000	14,192,660	0.7234	5.586	5.510	5.586	5.510	5.586	2,563,866	5.5356	1.39%
2016-09-08	0	0.720	0.710	0.720	0.700	0.740	19,490,780	13,983,281	0.7174	5.510	5.433	5.510	5.357	5.663	2,546,980	5.4901	-1.37%
2016-09-07	0	0.730	0.720	0.730	0.730	0.760	45,716,048	34,056,114	0.7449	5.586	5.510	5.586	5.586	5.816	5,973,998	5.7007	-2.67%
2016-09-06	0	0.750	0.730	0.750	0.720	0.750	51,252,000	37,486,000	0.7314	5.739	5.586	5.739	5.510	5.739	6,697,415	5.5971	1.35%
2016-09-05	0	0.740	0.730	0.740	0.680	0.740	73,138,000	52,205,720	0.7138	5.663	5.586	5.663	5.204	5.663	9,557,393	5.4623	10.45%
2016-09-02	0	0.670	0.670	0.680	0.630	0.680	52,923,234	34,455,868	0.6511	5.127	5.127	5.204	4.821	5.204	6,915,805	4.9822	8.06%
2016-09-01	0	0.620	0.620	0.630	0.590	0.640	35,426,340	21,850,281	0.6168	4.745	4.745	4.821	4.515	4.898	4,629,378	4.7199	5.08%
2016-08-31	0	0.590	0.590	0.600	0.590	0.610	16,126,000	9,594,700	0.5950	4.515	4.515	4.592	4.515	4.668	2,107,284	4.5531	1.72%
2016-08-30	0	0.580	0.580	0.590	0.580	0.600	9,650,000	5,688,840	0.5895	4.438	4.438	4.515	4.438	4.592	1,261,025	4.5113	0.00%
2016-08-29	0	0.580	0.580	0.590	0.580	0.600	7,238,000	4,259,180	0.5884	4.438	4.438	4.515	4.438	4.592	945,834	4.5031	-1.69%
2016-08-26	0	0.590	0.590	0.600	0.580	0.600	5,670,000	3,346,840	0.5903	4.515	4.515	4.592	4.438	4.592	740,934	4.5171	-1.67%
2016-08-25	0	0.600	0.590	0.600	0.590	0.600	2,414,000	1,430,200	0.5925	4.592	4.515	4.592	4.515	4.592	315,452	4.5338	0.00%
2016-08-24	0	0.600	0.590	0.600	0.580	0.600	7,150,000	4,212,400	0.5891	4.592	4.515	4.592	4.438	4.592	934,335	4.5084	1.69%
2016-08-23	0	0.590	0.590	0.600	0.590	0.600	1,522,000	903,360	0.5935	4.515	4.515	4.592	4.515	4.592	198,889	4.5420	-1.67%
2016-08-22	0	0.600	0.590	0.600	0.590	0.620	20,032,824	12,027,036	0.6004	4.592	4.515	4.592	4.515	4.745	2,617,813	4.5943	-3.23%
2016-08-19	0	0.620	0.620	0.630	0.610	0.630	3,766,000	2,339,460	0.6212	4.745	4.745	4.821	4.668	4.821	492,126	4.7538	1.64%
2016-08-18	0	0.610	0.610	0.620	0.610	0.630	13,950,523	8,606,084	0.6169	4.668	4.668	4.745	4.668	4.821	1,823,001	4.7208	-1.61%
2016-08-17	0	0.620	0.610	0.620	0.610	0.630	17,292,800	10,709,746	0.6193	4.745	4.668	4.745	4.668	4.821	2,259,757	4.7393	-1.59%
2016-08-16	0	0.630	0.620	0.630	0.620	0.640	12,836,500	8,088,015	0.6301	4.821	4.745	4.821	4.745	4.898	1,677,425	4.8217	0.00%
2016-08-15	0	0.630	0.620	0.630	0.610	0.630	13,570,000	8,440,580	0.6220	4.821	4.745	4.821	4.668	4.821	1,773,276	4.7599	3.28%
2016-08-12	0	0.610	0.600	0.610	0.600	0.630	10,332,000	6,337,460	0.6134	4.668	4.592	4.668	4.592	4.821	1,350,146	4.6939	0.00%
2016-08-11	0	0.610	0.600	0.610	0.600	0.620	9,112,000	5,547,040	0.6088	4.668	4.592	4.668	4.592	4.745	1,190,721	4.6586	0.00%
2016-08-10	0	0.610	0.600	0.610	0.600	0.630	18,094,000	11,074,940	0.6121	4.668	4.592	4.668	4.592	4.821	2,364,454	4.6839	1.67%
2016-08-09	0	0.600	0.590	0.600	0.590	0.610	9,760,000	5,863,780	0.6008	4.592	4.515	4.592	4.515	4.668	1,275,399	4.5976	0.00%
2016-08-08	0	0.600	0.590	0.600	0.580	0.600	8,246,000	4,837,160	0.5866	4.592	4.515	4.592	4.438	4.592	1,077,556	4.4890	1.69%
2016-08-05	0	0.590	0.580	0.590	0.580	0.590	2,986,000	1,747,960	0.5854	4.515	4.438	4.515	4.438	4.515	390,199	4.4797	0.00%
2016-08-04	0	0.590	0.580	0.590	0.580	0.590	924,000	541,010	0.5855	4.515	4.438	4.515	4.438	4.515	120,745	4.4806	1.72%
2016-08-03	0	0.580	0.580	0.590	0.580	0.590	1,956,000	1,139,800	0.5827	4.438	4.438	4.515	4.438	4.515	255,603	4.4593	-1.69%
2016-08-01	0	0.590	0.580	0.590	0.580	0.590	3,982,000	2,338,740	0.5873	4.515	4.438	4.515	4.438	4.515	520,352	4.4945	3.51%
2016-07-29	0	0.570	0.570	0.580	0.570	0.580	2,463,800	1,424,752	0.5783	4.362	4.362	4.438	4.362	4.438	321,960	4.4252	-1.72%
2016-07-28	0	0.580	0.570	0.580	0.570	0.580	5,466,340	3,144,530	0.5753	4.438	4.362	4.438	4.362	4.438	714,320	4.4021	0.00%
2016-07-27	0	0.580	0.570	0.590	0.570	0.590	2,886,000	1,672,460	0.5795	4.438	4.362	4.515	4.362	4.515	377,131	4.4347	0.00%
2016-07-26	0	0.580	0.570	0.580	0.580	0.590	7,778,000	4,519,640	0.5811	4.438	4.362	4.438	4.438	4.515	1,016,399	4.4467	-1.69%
2016-07-25	0	0.590	0.580	0.590	0.570	0.590	4,976,000	2,884,240	0.5796	4.515	4.438	4.515	4.362	4.515	650,245	4.4356	1.72%
2016-07-22	0	0.580	0.570	0.580	0.560	0.590	11,513,000	6,547,470	0.5687	4.438	4.362	4.438	4.285	4.515	1,504,475	4.3520	-1.69%
2016-07-21	0	0.590	0.580	0.590	0.570	0.590	5,644,000	3,277,680	0.5807	4.515	4.438	4.515	4.362	4.515	737,536	4.4441	0.00%
2016-07-20	0	0.590	0.580	0.590	0.580	0.590	1,704,000	988,580	0.5802	4.515	4.438	4.515	4.438	4.515	222,672	4.4396	0.00%
2016-07-19	0	0.590	0.580	0.590	0.570	0.590	2,856,000	1,662,900	0.5822	4.515	4.438	4.515	4.362	4.515	373,211	4.4557	1.72%
2016-07-18	0	0.580	0.580	0.590	0.570	0.590	4,210,000	2,450,380	0.5820	4.438	4.438	4.515	4.362	4.515	550,147	4.4540	-1.69%
2016-07-15	0	0.590	0.590	0.600	0.590	0.600	3,744,000	2,231,990	0.5962	4.515	4.515	4.592	4.515	4.592	489,252	4.5620	-1.67%
2016-07-14	0	0.600	0.590	0.600	0.570	0.610	14,116,000	8,339,460	0.5908	4.592	4.515	4.592	4.362	4.668	1,844,625	4.5210	1.69%
2016-07-13	0	0.590	0.580	0.590	0.570	0.590	7,878,000	4,574,320	0.5806	4.515	4.438	4.515	4.362	4.515	1,029,467	4.4434	1.72%
2016-07-12	0	0.580	0.570	0.580	0.560	0.580	4,346,000	2,489,000	0.5727	4.438	4.362	4.438	4.285	4.438	567,919	4.3827	1.75%
2016-07-11	0	0.570	0.560	0.570	0.560	0.580	7,626,000	4,340,900	0.5692	4.362	4.285	4.362	4.285	4.438	996,536	4.3560	0.00%
2016-07-08	0	0.570	0.560	0.570	0.560	0.570	2,516,000	1,418,620	0.5638	4.362	4.285	4.362	4.285	4.362	328,781	4.3148	0.00%
2016-07-07	0	0.570	0.570	0.580	0.560	0.580	2,804,000	1,596,720	0.5694	4.362	4.362	4.438	4.285	4.438	366,416	4.3577	-1.72%
2016-07-06	0	0.580	0.570	0.580	0.550	0.580	8,746,000	4,917,000	0.5622	4.438	4.362	4.438	4.209	4.438	1,142,894	4.3022	0.00%
2016-07-05	0	0.580	0.570	0.580	0.570	0.590	4,070,000	2,360,620	0.5800	4.438	4.362	4.438	4.362	4.515	531,852	4.4385	-1.69%
2016-07-04	0	0.590	0.580	0.590	0.580	0.590	4,760,000	2,763,980	0.5807	4.515	4.438	4.515	4.438	4.515	622,019	4.4436	0.00%
2016-06-30	0	0.590	0.580	0.590	0.570	0.590	7,858,000	4,524,720	0.5758	4.515	4.438	4.515	4.362	4.515	1,026,853	4.4064	3.51%
2016-06-29	0	0.570	0.570	0.580	0.560	0.580	4,890,000	2,795,220	0.5716	4.362	4.362	4.438	4.285	4.438	639,006	4.3743	1.79%
2016-06-28	0	0.560	0.560	0.570	0.550	0.570	1,948,000	1,092,260	0.5607	4.285	4.285	4.362	4.209	4.362	254,557	4.2908	-1.75%
2016-06-27	0	0.570	0.560	0.570	0.550	0.570	2,582,000	1,440,480	0.5579	4.362	4.285	4.362	4.209	4.362	337,406	4.2693	1.79%
2016-06-24	0	0.560	0.560	0.570	0.520	0.590	22,728,000	12,584,940	0.5537	4.285	4.285	4.362	3.979	4.515	2,970,008	4.2373	-3.45%
2016-06-23	0	0.580	0.570	0.580	0.570	0.590	1,554,000	898,100	0.5779	4.438	4.362	4.438	4.362	4.515	203,071	4.4226	-1.69%
2016-06-22	0	0.590	0.570	0.590	0.570	0.590	4,812,000	2,783,540	0.5785	4.515	4.362	4.515	4.362	4.515	628,814	4.4267	3.51%
2016-06-21	0	0.570	0.560	0.570	0.560	0.580	7,190,000	4,102,440	0.5706	4.362	4.285	4.362	4.285	4.438	939,562	4.3663	-1.72%
2016-06-20	0	0.580	0.570	0.580	0.560	0.590	7,330,000	4,176,180	0.5697	4.438	4.362	4.438	4.285	4.515	957,856	4.3599	0.00%
2016-06-17	0	0.580	0.570	0.580	0.570	0.590	6,972,000	4,027,340	0.5776	4.438	4.362	4.438	4.362	4.515	911,074	4.4204	0.00%
2016-06-16	0	0.580	0.560	0.580	0.560	0.580	3,317,000	1,889,670	0.5697	4.438	4.285	4.438	4.285	4.438	433,453	4.3596	0.00%
2016-06-15	0	0.580	0.570	0.580	0.560	0.590	18,260,000	10,483,680	0.5741	4.438	4.362	4.438	4.285	4.515	2,386,147	4.3936	0.00%
2016-06-14	0	0.580	0.570	0.580	0.570	0.590	3,287,820	1,907,266	0.5801	4.438	4.362	4.438	4.362	4.515	429,640	4.4392	-1.69%
2016-06-13	0	0.590	0.580	0.590	0.580	0.600	7,848,000	4,595,860	0.5856	4.515	4.438	4.515	4.438	4.592	1,025,547	4.4814	-3.28%
2016-06-10	0	0.610	0.600	0.610	0.600	0.620	2,626,000	1,586,140	0.6040	4.668	4.592	4.668	4.592	4.745	343,156	4.6222	-1.61%
2016-06-08	0	0.620	0.610	0.620	0.610	0.630	4,631,380	2,840,417	0.6133	4.745	4.668	4.745	4.668	4.821	605,211	4.6933	-1.59%
2016-06-07	0	0.630	0.620	0.630	0.600	0.640	17,458,000	10,868,980	0.6226	4.821	4.745	4.821	4.592	4.898	2,281,344	4.7643	3.28%
2016-06-06	0	0.610	0.600	0.610	0.590	0.610	3,074,000	1,857,280	0.6042	4.668	4.592	4.668	4.515	4.668	401,699	4.6236	1.67%
2016-06-03	0	0.600	0.590	0.600	0.590	0.610	3,756,028	2,254,735	0.6003	4.592	4.515	4.592	4.515	4.668	490,823	4.5938	-1.64%
2016-06-02	0	0.610	0.600	0.610	0.600	0.610	5,334,000	3,217,540	0.6032	4.668	4.592	4.668	4.592	4.668	697,027	4.6161	1.67%
2016-06-01	0	0.600	0.600	0.610	0.600	0.630	20,264,000	12,453,800	0.6146	4.592	4.592	4.668	4.592	4.821	2,648,022	4.7031	-1.64%
2016-05-31	0	0.610	0.600	0.610	0.570	0.620	23,690,000	13,960,740	0.5893	4.668	4.592	4.668	4.362	4.745	3,095,718	4.5097	5.17%
2016-05-30	0	0.580	0.570	0.580	0.570	0.590	7,624,000	4,418,520	0.5796	4.438	4.362	4.438	4.362	4.515	996,275	4.4350	-1.69%
2016-05-27	0	0.590	0.580	0.590	0.580	0.590	5,092,000	2,970,000	0.5833	4.515	4.438	4.515	4.438	4.515	665,403	4.4635	1.72%
2016-05-26	0	0.580	0.580	0.590	0.570	0.590	5,882,000	3,411,400	0.5800	4.438	4.438	4.515	4.362	4.515	768,637	4.4382	-1.69%
2016-05-25	0	0.590	0.580	0.590	0.580	0.600	3,116,000	1,843,340	0.5916	4.515	4.438	4.515	4.438	4.592	407,187	4.5270	0.00%
2016-05-24	0	0.590	0.580	0.590	0.580	0.600	4,372,002	2,560,041	0.5856	4.515	4.438	4.515	4.438	4.592	571,316	4.4810	0.00%
2016-05-23	0	0.590	0.580	0.590	0.580	0.600	7,730,009	4,520,725	0.5848	4.515	4.438	4.515	4.438	4.592	1,010,128	4.4754	0.00%
2016-05-20	0	0.590	0.580	0.590	0.580	0.600	12,806,000	7,486,280	0.5846	4.515	4.438	4.515	4.438	4.592	1,673,439	4.4736	-1.67%
2016-05-19	0	0.600	0.590	0.600	0.570	0.620	8,552,000	5,146,940	0.6018	4.592	4.515	4.592	4.362	4.745	1,117,543	4.6056	3.45%
2016-05-18	0	0.580	0.570	0.580	0.560	0.580	4,849,710	2,758,095	0.5687	4.438	4.362	4.438	4.285	4.438	633,741	4.3521	0.00%
2016-05-17	0	0.580	0.570	0.580	0.570	0.590	5,110,000	2,956,500	0.5786	4.438	4.362	4.438	4.362	4.515	667,755	4.4275	-1.69%
2016-05-16	0	0.590	0.580	0.590	0.560	0.590	10,082,011	5,807,085	0.5760	4.515	4.438	4.515	4.285	4.515	1,317,478	4.4077	0.00%
2016-05-13	0	0.590	0.580	0.590	0.580	0.610	4,836,000	2,852,760	0.5899	4.515	4.438	4.515	4.438	4.668	631,950	4.5142	-3.28%
2016-05-12	0	0.610	0.600	0.610	0.580	0.610	2,810,000	1,682,400	0.5987	4.668	4.592	4.668	4.438	4.668	367,200	4.5817	1.67%
2016-05-11	0	0.600	0.590	0.600	0.580	0.630	11,455,431	6,874,315	0.6001	4.592	4.515	4.592	4.438	4.821	1,496,952	4.5922	-1.64%
2016-05-10	0	0.610	0.620	0.630	0.610	0.630	10,894,000	6,743,420	0.6190	4.668	4.745	4.821	4.668	4.821	1,423,586	4.7369	-3.17%
2016-05-09	0	0.630	0.620	0.630	0.620	0.640	5,758,000	3,626,120	0.6298	4.821	4.745	4.821	4.745	4.898	752,433	4.8192	-1.56%
2016-05-06	0	0.640	0.630	0.640	0.620	0.650	11,019,466	6,988,443	0.6342	4.898	4.821	4.898	4.745	4.974	1,439,982	4.8531	-3.03%
2016-05-05	0	0.660	0.640	0.660	0.640	0.660	5,796,000	3,766,640	0.6499	5.051	4.898	5.051	4.898	5.051	757,399	4.9731	0.00%
2016-05-04	0	0.660	0.650	0.660	0.640	0.660	3,849,171	2,505,189	0.6508	5.051	4.974	5.051	4.898	5.051	502,995	4.9805	0.00%
2016-05-03	0	0.660	0.640	0.660	0.650	0.670	11,440,000	7,510,860	0.6565	5.051	4.898	5.051	4.974	5.127	1,494,935	5.0242	-1.49%
2016-04-29	0	0.670	0.660	0.670	0.650	0.670	8,620,000	5,706,660	0.6620	5.127	5.051	5.127	4.974	5.127	1,126,429	5.0662	0.00%
2016-04-28	0	0.670	0.660	0.670	0.660	0.680	10,740,000	7,156,560	0.6663	5.127	5.051	5.127	5.051	5.204	1,403,462	5.0992	0.00%
2016-04-27	0	0.670	0.660	0.670	0.660	0.690	13,210,572	8,871,474	0.6715	5.127	5.051	5.127	5.051	5.280	1,726,307	5.1390	-1.47%
2016-04-26	0	0.680	0.670	0.680	0.660	0.710	14,309,961	9,782,136	0.6836	5.204	5.127	5.204	5.051	5.433	1,869,971	5.2312	-2.86%
2016-04-25	0	0.700	0.690	0.700	0.650	0.700	17,220,000	11,514,360	0.6687	5.357	5.280	5.357	4.974	5.357	2,250,243	5.1169	4.48%
2016-04-22	0	0.670	0.660	0.670	0.660	0.700	24,766,000	16,718,080	0.6750	5.127	5.051	5.127	5.051	5.357	3,236,326	5.1658	3.08%
2016-04-21	0	0.650	0.650	0.660	0.630	0.670	24,358,000	15,901,640	0.6528	4.974	4.974	5.051	4.821	5.127	3,183,010	4.9958	6.56%
2016-04-20	0	0.610	0.610	0.620	0.610	0.630	7,236,000	4,513,060	0.6237	4.668	4.668	4.745	4.668	4.821	945,573	4.7728	-3.17%
2016-04-19	0	0.630	0.620	0.630	0.620	0.630	2,972,000	1,859,840	0.6258	4.821	4.745	4.821	4.745	4.821	388,370	4.7888	0.00%
2016-04-18	0	0.630	0.620	0.630	0.610	0.630	8,578,780	5,329,931	0.6213	4.821	4.745	4.821	4.668	4.821	1,121,042	4.7544	-1.56%
2016-04-15	0	0.640	0.630	0.640	0.620	0.640	7,178,780	4,499,062	0.6267	4.898	4.821	4.898	4.745	4.898	938,095	4.7960	0.00%
2016-04-14	0	0.640	0.630	0.640	0.620	0.650	13,895,604	8,771,558	0.6312	4.898	4.821	4.898	4.745	4.974	1,815,824	4.8306	0.00%
2016-04-13	0	0.640	0.630	0.640	0.610	0.650	20,094,130	12,728,868	0.6335	4.898	4.821	4.898	4.668	4.974	2,625,824	4.8476	4.92%
2016-04-12	0	0.610	0.600	0.610	0.600	0.620	4,588,741	2,775,837	0.6049	4.668	4.592	4.668	4.592	4.745	599,639	4.6292	1.67%
2016-04-11	0	0.600	0.600	0.610	0.600	0.610	5,970,000	3,619,560	0.6063	4.592	4.592	4.668	4.592	4.668	780,137	4.6396	-1.64%
2016-04-08	0	0.610	0.600	0.610	0.580	0.610	6,370,000	3,786,560	0.5944	4.668	4.592	4.668	4.438	4.668	832,407	4.5489	1.67%
2016-04-07	0	0.600	0.590	0.600	0.590	0.610	3,850,000	2,304,820	0.5987	4.592	4.515	4.592	4.515	4.668	503,103	4.5812	0.00%
2016-04-06	0	0.600	0.590	0.600	0.590	0.610	5,546,000	3,319,710	0.5986	4.592	4.515	4.592	4.515	4.668	724,730	4.5806	-1.64%
2016-04-05	0	0.610	0.600	0.610	0.600	0.620	6,562,000	4,006,820	0.6106	4.668	4.592	4.668	4.592	4.745	857,497	4.6727	-1.61%
2016-04-01	0	0.620	0.610	0.620	0.610	0.640	5,376,000	3,333,780	0.6201	4.745	4.668	4.745	4.668	4.898	702,515	4.7455	-3.12%
2016-03-31	0	0.640	0.630	0.640	0.610	0.640	10,778,000	6,707,840	0.6224	4.898	4.821	4.898	4.668	4.898	1,408,428	4.7626	1.59%
2016-03-30	0	0.630	0.620	0.630	0.620	0.650	15,145,351	9,535,477	0.6296	4.821	4.745	4.821	4.745	4.974	1,979,136	4.8180	0.00%
2016-03-29	0	0.630	0.630	0.640	0.600	0.640	18,048,000	11,116,700	0.6160	4.821	4.821	4.898	4.592	4.898	2,358,443	4.7136	5.00%
2016-03-24	0	0.600	0.590	0.600	0.590	0.610	7,010,000	4,176,640	0.5958	4.592	4.515	4.592	4.515	4.668	916,040	4.5595	-1.64%
2016-03-23	0	0.610	0.590	0.610	0.590	0.610	5,664,000	3,416,360	0.6032	4.668	4.515	4.668	4.515	4.668	740,150	4.6158	0.00%
2016-03-22	0	0.610	0.600	0.610	0.600	0.610	4,601,084	2,798,068	0.6081	4.668	4.592	4.668	4.592	4.668	601,252	4.6537	0.00%
2016-03-21	0	0.610	0.600	0.610	0.600	0.630	8,670,000	5,310,320	0.6125	4.668	4.592	4.668	4.592	4.821	1,132,962	4.6871	-1.61%
2016-03-18	0	0.620	0.610	0.620	0.600	0.630	21,202,000	13,070,040	0.6165	4.745	4.668	4.745	4.592	4.821	2,770,596	4.7174	5.08%
2016-03-17	0	0.590	0.590	0.600	0.580	0.600	6,765,732	3,973,920	0.5874	4.515	4.515	4.592	4.438	4.592	884,120	4.4948	1.72%
2016-03-16	0	0.580	0.570	0.580	0.570	0.590	5,017,648	2,893,140	0.5766	4.438	4.362	4.438	4.362	4.515	655,687	4.4124	-1.69%
2016-03-15	0	0.590	0.580	0.590	0.580	0.600	1,996,200	1,178,566	0.5904	4.515	4.438	4.515	4.438	4.592	260,856	4.5181	-1.67%
2016-03-14	0	0.600	0.590	0.600	0.590	0.610	8,835,461	5,280,648	0.5977	4.592	4.515	4.592	4.515	4.668	1,154,584	4.5736	0.00%
2016-03-11	0	0.600	0.590	0.600	0.580	0.600	3,566,000	2,108,880	0.5914	4.592	4.515	4.592	4.438	4.592	465,991	4.5256	1.69%
2016-03-10	0	0.590	0.580	0.590	0.570	0.610	6,845,895	4,046,864	0.5911	4.515	4.438	4.515	4.362	4.668	894,595	4.5237	-3.28%
2016-03-09	0	0.610	0.590	0.610	0.590	0.610	6,534,000	3,916,820	0.5995	4.668	4.515	4.668	4.515	4.668	853,838	4.5873	-1.61%
2016-03-08	0	0.620	0.610	0.620	0.600	0.630	4,568,780	2,787,556	0.6101	4.745	4.668	4.745	4.592	4.821	597,031	4.6690	-1.59%
2016-03-07	0	0.630	0.620	0.630	0.620	0.640	7,717,477	4,836,727	0.6267	4.821	4.745	4.821	4.745	4.898	1,008,490	4.7960	0.00%
2016-03-04	0	0.630	0.620	0.630	0.600	0.630	11,709,702	7,236,636	0.6180	4.821	4.745	4.821	4.592	4.821	1,530,179	4.7293	1.61%
2016-03-03	0	0.620	0.600	0.620	0.600	0.620	5,827,000	3,531,470	0.6061	4.745	4.592	4.745	4.592	4.745	761,450	4.6378	0.00%
2016-03-02	0	0.620	0.610	0.620	0.600	0.630	7,760,000	4,757,240	0.6130	4.745	4.668	4.745	4.592	4.821	1,014,047	4.6913	3.33%
2016-03-01	0	0.600	0.590	0.600	0.580	0.600	3,382,000	1,984,360	0.5867	4.592	4.515	4.592	4.438	4.592	441,947	4.4900	1.69%
2016-02-29	0	0.590	0.590	0.600	0.580	0.600	4,412,000	2,586,320	0.5862	4.515	4.515	4.592	4.438	4.592	576,543	4.4859	0.00%
2016-02-26	0	0.590	0.580	0.590	0.580	0.600	5,648,000	3,318,580	0.5876	4.515	4.438	4.515	4.438	4.592	738,059	4.4964	0.00%
2016-02-25	0	0.590	0.580	0.590	0.580	0.610	4,892,000	2,916,010	0.5961	4.515	4.438	4.515	4.438	4.668	639,268	4.5615	-3.28%
2016-02-24	0	0.610	0.600	0.610	0.600	0.630	3,992,000	2,430,860	0.6089	4.668	4.592	4.668	4.592	4.821	521,659	4.6599	-3.17%
2016-02-23	0	0.630	0.620	0.630	0.590	0.630	5,922,000	3,580,980	0.6047	4.821	4.745	4.821	4.515	4.821	773,864	4.6274	5.00%
2016-02-22	0	0.600	0.590	0.600	0.590	0.610	2,808,000	1,687,520	0.6010	4.592	4.515	4.592	4.515	4.668	366,939	4.5989	0.00%
2016-02-19	0	0.600	0.590	0.600	0.580	0.630	11,242,000	6,798,700	0.6048	4.592	4.515	4.592	4.438	4.821	1,469,061	4.6279	-1.64%
2016-02-18	0	0.610	0.600	0.610	0.570	0.610	14,654,000	8,561,920	0.5843	4.668	4.592	4.668	4.362	4.668	1,914,928	4.4711	8.93%
2016-02-17	0	0.560	0.550	0.560	0.550	0.570	4,438,000	2,488,640	0.5608	4.285	4.209	4.285	4.209	4.362	579,941	4.2912	-1.75%
2016-02-16	0	0.570	0.560	0.570	0.560	0.600	9,260,000	5,323,660	0.5749	4.362	4.285	4.362	4.285	4.592	1,210,061	4.3995	0.00%
2016-02-15	0	0.570	0.560	0.570	0.550	0.570	3,830,000	2,134,100	0.5572	4.362	4.285	4.362	4.209	4.362	500,490	4.2640	1.79%
2016-02-12	0	0.560	0.550	0.560	0.530	0.560	4,240,000	2,306,840	0.5441	4.285	4.209	4.285	4.056	4.285	554,067	4.1635	1.82%
2016-02-11	0	0.550	0.540	0.550	0.530	0.560	6,230,000	3,362,280	0.5397	4.209	4.132	4.209	4.056	4.285	814,112	4.1300	-3.51%
2016-02-05	0	0.570	0.560	0.570	0.550	0.580	3,066,000	1,729,280	0.5640	4.362	4.285	4.362	4.209	4.438	400,653	4.3162	1.79%
2016-02-04	0	0.560	0.550	0.560	0.550	0.570	4,960,000	2,750,340	0.5545	4.285	4.209	4.285	4.209	4.362	648,154	4.2433	1.82%
2016-02-03	0	0.550	0.550	0.560	0.550	0.560	2,683,700	1,492,981	0.5563	4.209	4.209	4.285	4.209	4.285	350,696	4.2572	-5.17%
2016-02-02	0	0.580	0.570	0.580	0.560	0.580	1,842,000	1,056,950	0.5738	4.438	4.362	4.438	4.285	4.438	240,705	4.3911	0.00%
2016-02-01	0	0.580	0.570	0.580	0.560	0.580	4,266,000	2,428,560	0.5693	4.438	4.362	4.438	4.285	4.438	557,465	4.3564	1.75%
2016-01-29	0	0.570	0.560	0.570	0.530	0.570	6,716,000	3,707,280	0.5520	4.362	4.285	4.362	4.056	4.362	877,621	4.2242	3.64%
2016-01-28	0	0.550	0.540	0.550	0.530	0.550	6,078,000	3,294,590	0.5421	4.209	4.132	4.209	4.056	4.209	794,250	4.1481	1.85%
2016-01-27	0	0.540	0.540	0.550	0.520	0.570	12,158,050	6,531,367	0.5372	4.132	4.132	4.209	3.979	4.362	1,588,767	4.1110	-1.82%
2016-01-26	0	0.550	0.550	0.560	0.540	0.580	13,914,000	7,727,720	0.5554	4.209	4.209	4.285	4.132	4.438	1,818,228	4.2501	-5.17%
2016-01-25	0	0.580	0.580	0.590	0.580	0.600	4,000,000	2,349,260	0.5873	4.438	4.438	4.515	4.438	4.592	522,705	4.4944	-1.69%
2016-01-22	0	0.590	0.580	0.590	0.560	0.590	8,388,000	4,811,480	0.5736	4.515	4.438	4.515	4.285	4.515	1,096,112	4.3896	5.36%
2016-01-21	0	0.560	0.550	0.560	0.550	0.580	15,150,000	8,536,060	0.5634	4.285	4.209	4.285	4.209	4.438	1,979,744	4.3117	-3.45%
2016-01-20	0	0.580	0.560	0.570	0.560	0.610	9,869,540	5,772,627	0.5849	4.438	4.285	4.362	4.285	4.668	1,289,714	4.4759	-6.45%
2016-01-19	0	0.620	0.610	0.620	0.580	0.620	6,996,000	4,209,700	0.6017	4.745	4.668	4.745	4.438	4.745	914,210	4.6047	3.33%
2016-01-18	0	0.600	0.590	0.600	0.560	0.600	15,766,000	9,262,910	0.5875	4.592	4.515	4.592	4.285	4.592	2,060,240	4.4960	-1.64%
2016-01-15	0	0.610	0.600	0.610	0.600	0.660	5,380,000	3,364,140	0.6253	4.668	4.592	4.668	4.592	5.051	703,038	4.7851	-4.69%
2016-01-14	0	0.640	0.630	0.640	0.620	0.650	9,518,522	6,054,763	0.6361	4.898	4.821	4.898	4.745	4.974	1,243,844	4.8678	-1.54%
2016-01-13	0	0.650	0.650	0.660	0.640	0.680	7,320,000	4,838,200	0.6610	4.974	4.974	5.051	4.898	5.204	956,549	5.0580	-1.52%
2016-01-12	0	0.660	0.650	0.660	0.650	0.670	7,722,522	5,079,704	0.6578	5.051	4.974	5.051	4.974	5.127	1,009,150	5.0336	0.00%
2016-01-11	0	0.660	0.650	0.670	0.650	0.690	9,656,525	6,376,390	0.6603	5.051	4.974	5.127	4.974	5.280	1,261,878	5.0531	-4.35%
2016-01-08	0	0.690	0.680	0.690	0.670	0.690	12,492,000	8,472,740	0.6783	5.280	5.204	5.280	5.127	5.280	1,632,407	5.1903	2.99%
2016-01-07	0	0.670	0.660	0.670	0.640	0.700	19,570,000	13,044,300	0.6665	5.127	5.051	5.127	4.898	5.357	2,557,332	5.1007	-5.63%
2016-01-06	0	0.710	0.700	0.710	0.700	0.720	10,978,000	7,783,440	0.7090	5.433	5.357	5.433	5.357	5.510	1,434,563	5.4257	1.43%
2016-01-05	0	0.700	0.700	0.710	0.690	0.730	23,292,780	16,456,493	0.7065	5.357	5.357	5.433	5.280	5.586	3,043,811	5.4065	-4.11%
2016-01-04	0	0.730	0.720	0.730	0.720	0.750	19,950,000	14,664,880	0.7351	5.586	5.510	5.586	5.510	5.739	2,606,989	5.6252	-2.67%
2015-12-31	0	0.750	0.750	0.760	0.750	0.770	5,194,000	3,923,080	0.7553	5.739	5.739	5.816	5.739	5.892	678,732	5.7800	-2.60%
2015-12-30	0	0.770	0.760	0.770	0.760	0.770	6,930,000	5,285,800	0.7627	5.892	5.816	5.892	5.816	5.892	905,586	5.8369	1.32%
2015-12-29	0	0.760	0.750	0.760	0.750	0.780	8,320,000	6,356,920	0.7641	5.816	5.739	5.816	5.739	5.969	1,087,226	5.8469	-1.30%
2015-12-28	0	0.770	0.760	0.770	0.750	0.780	26,870,000	20,602,840	0.7668	5.892	5.816	5.892	5.739	5.969	3,511,268	5.8676	-3.75%
2015-12-24	0	0.800	0.790	0.800	0.790	0.830	4,616,000	3,704,870	0.8026	6.122	6.045	6.122	6.045	6.352	603,201	6.1420	-1.23%
2015-12-23	0	0.810	0.810	0.820	0.810	0.840	20,556,882	17,002,497	0.8271	6.199	6.199	6.275	6.199	6.428	2,686,294	6.3293	-1.22%
2015-12-22	0	0.820	0.810	0.820	0.770	0.830	20,046,000	16,192,170	0.8078	6.275	6.199	6.275	5.892	6.352	2,619,534	6.1813	3.80%
2015-12-21	0	0.790	0.770	0.790	0.770	0.790	9,486,000	7,390,620	0.7791	6.045	5.892	6.045	5.892	6.045	1,239,594	5.9621	1.28%
2015-12-18	0	0.780	0.760	0.780	0.760	0.790	11,854,000	9,171,750	0.7737	5.969	5.816	5.969	5.816	6.045	1,549,035	5.9209	-1.27%
2015-12-17	0	0.790	0.770	0.790	0.770	0.800	13,480,000	10,581,220	0.7850	6.045	5.892	6.045	5.892	6.122	1,761,515	6.0069	2.60%
2015-12-16	0	0.770	0.770	0.780	0.750	0.790	11,960,000	9,243,400	0.7729	5.892	5.892	5.969	5.739	6.045	1,562,887	5.9143	2.67%
2015-12-15	0	0.750	0.750	0.760	0.740	0.770	9,612,000	7,239,420	0.7532	5.739	5.739	5.816	5.663	5.892	1,256,059	5.7636	-1.32%
2015-12-14	0	0.760	0.750	0.760	0.730	0.770	11,264,000	8,453,560	0.7505	5.816	5.739	5.816	5.586	5.892	1,471,936	5.7432	1.33%
2015-12-11	0	0.750	0.750	0.760	0.740	0.780	20,408,500	15,416,010	0.7554	5.739	5.739	5.816	5.663	5.969	2,666,904	5.7805	-3.85%
2015-12-10	0	0.780	0.780	0.790	0.780	0.810	7,874,000	6,215,840	0.7894	5.969	5.969	6.045	5.969	6.199	1,028,944	6.0410	-3.70%
2015-12-09	0	0.810	0.800	0.810	0.800	0.820	13,224,000	10,643,390	0.8049	6.199	6.122	6.199	6.122	6.275	1,728,062	6.1591	-1.22%
2015-12-08	0	0.820	0.810	0.820	0.800	0.840	17,498,080	14,194,584	0.8112	6.275	6.199	6.275	6.122	6.428	2,286,582	6.2078	-2.38%
2015-12-07	0	0.840	0.830	0.840	0.830	0.870	14,908,000	12,657,880	0.8491	6.428	6.352	6.428	6.352	6.658	1,948,120	6.4975	-1.18%
2015-12-04	0	0.850	0.850	0.860	0.810	0.900	72,508,048	63,148,021	0.8709	6.505	6.505	6.581	6.199	6.887	9,475,073	6.6646	2.41%
2015-12-03	0	0.830	0.830	0.840	0.770	0.850	29,383,400	23,927,212	0.8143	6.352	6.352	6.428	5.892	6.505	3,839,710	6.2315	7.79%
2015-12-02	0	0.770	0.770	0.780	0.760	0.790	12,156,000	9,452,620	0.7776	5.892	5.892	5.969	5.816	6.045	1,588,499	5.9507	2.67%
2015-12-01	0	0.750	0.750	0.760	0.750	0.800	32,896,600	25,034,194	0.7610	5.739	5.739	5.816	5.739	6.122	4,298,801	5.8235	-1.32%
2015-11-30	0	0.760	0.750	0.760	0.750	0.830	47,807,555	37,112,821	0.7763	5.816	5.739	5.816	5.739	6.352	6,247,308	5.9406	-2.56%
2015-11-27	0	0.780	0.770	0.780	0.760	0.780	11,254,000	8,679,430	0.7712	5.969	5.892	5.969	5.816	5.969	1,470,630	5.9018	2.63%
2015-11-26	0	0.760	0.760	0.770	0.760	0.780	5,506,793	4,236,401	0.7693	5.816	5.816	5.892	5.816	5.969	719,607	5.8871	-2.56%
2015-11-25	0	0.780	0.770	0.780	0.750	0.780	8,142,000	6,236,200	0.7659	5.969	5.892	5.969	5.739	5.969	1,063,965	5.8613	1.30%
2015-11-24	0	0.770	0.760	0.770	0.750	0.790	11,672,000	8,971,900	0.7687	5.892	5.816	5.892	5.739	6.045	1,525,252	5.8822	-2.53%
2015-11-23	0	0.790	0.780	0.790	0.770	0.810	8,476,000	6,660,780	0.7858	6.045	5.969	6.045	5.892	6.199	1,107,611	6.0136	-2.47%
2015-11-20	0	0.810	0.800	0.810	0.760	0.810	12,186,000	9,531,100	0.7821	6.199	6.122	6.199	5.816	6.199	1,592,420	5.9853	3.85%
2015-11-19	0	0.780	0.770	0.780	0.760	0.790	6,966,000	5,386,460	0.7733	5.969	5.892	5.969	5.816	6.045	910,290	5.9173	2.63%
2015-11-18	0	0.760	0.750	0.760	0.730	0.770	5,650,000	4,246,700	0.7516	5.816	5.739	5.816	5.586	5.892	738,320	5.7518	1.33%
2015-11-17	0	0.750	0.750	0.760	0.750	0.780	7,980,000	6,114,200	0.7662	5.739	5.739	5.816	5.739	5.969	1,042,796	5.8633	-1.32%
2015-11-16	0	0.760	0.750	0.760	0.730	0.780	7,907,606	5,974,016	0.7555	5.816	5.739	5.816	5.586	5.969	1,033,336	5.7813	0.00%
2015-11-13	0	0.760	0.750	0.760	0.750	0.790	18,258,000	13,904,000	0.7615	5.816	5.739	5.816	5.739	6.045	2,385,885	5.8276	-3.80%
2015-11-12	0	0.790	0.790	0.800	0.780	0.800	4,346,300	3,441,300	0.7918	6.045	6.045	6.122	5.969	6.122	567,958	6.0591	0.00%
2015-11-11	0	0.790	0.780	0.790	0.770	0.810	8,002,000	6,364,670	0.7954	6.045	5.969	6.045	5.892	6.199	1,045,671	6.0867	0.00%
2015-11-10	0	0.790	0.770	0.780	0.760	0.810	7,954,000	6,267,600	0.7880	6.045	5.892	5.969	5.816	6.199	1,039,398	6.0300	1.28%
2015-11-09	0	0.780	0.780	0.790	0.780	0.800	4,458,000	3,516,260	0.7888	5.969	5.969	6.045	5.969	6.122	582,554	6.0359	-2.50%
2015-11-06	0	0.800	0.790	0.800	0.780	0.800	4,710,000	3,737,000	0.7934	6.122	6.045	6.122	5.969	6.122	615,485	6.0716	1.27%
2015-11-05	0	0.790	0.780	0.790	0.780	0.810	19,208,000	15,251,751	0.7940	6.045	5.969	6.045	5.969	6.199	2,510,028	6.0763	-2.47%
2015-11-04	0	0.810	0.810	0.830	0.780	0.830	24,027,560	19,603,171	0.8159	6.199	6.199	6.352	5.969	6.352	3,139,829	6.2434	2.53%
2015-11-03	0	0.790	0.780	0.790	0.770	0.800	9,484,000	7,472,400	0.7879	6.045	5.969	6.045	5.892	6.122	1,239,333	6.0294	1.28%
2015-11-02	0	0.780	0.770	0.780	0.760	0.830	23,680,000	18,816,420	0.7946	5.969	5.892	5.969	5.816	6.352	3,094,411	6.0808	-2.50%
2015-10-30	0	0.800	0.790	0.800	0.790	0.860	23,330,500	19,068,899	0.8173	6.122	6.045	6.122	6.045	6.581	3,048,740	6.2547	-5.88%
2015-10-29	0	0.850	0.840	0.860	0.850	0.870	3,882,000	3,317,020	0.8545	6.505	6.428	6.581	6.505	6.658	507,285	6.5388	0.00%
2015-10-28	0	0.850	0.840	0.850	0.840	0.880	7,214,750	6,168,628	0.8550	6.505	6.428	6.505	6.428	6.734	942,796	6.5429	-3.41%
2015-10-27	0	0.880	0.870	0.880	0.860	0.900	5,996,000	5,245,018	0.8748	6.734	6.658	6.734	6.581	6.887	783,534	6.6941	-2.22%
2015-10-26	0	0.900	0.890	0.900	0.880	0.910	14,342,000	12,814,388	0.8935	6.887	6.811	6.887	6.734	6.964	1,874,157	6.8374	1.12%
2015-10-23	0	0.890	0.880	0.890	0.870	0.910	5,122,000	4,536,978	0.8858	6.811	6.734	6.811	6.658	6.964	669,323	6.7785	0.00%
2015-10-22	0	0.890	0.880	0.890	0.870	0.900	11,597,717	10,244,820	0.8833	6.811	6.734	6.811	6.658	6.887	1,515,545	6.7598	1.14%
2015-10-20	0	0.880	0.880	0.890	0.870	0.890	10,573,594	9,298,758	0.8794	6.734	6.734	6.811	6.658	6.811	1,381,717	6.7299	0.00%
2015-10-19	0	0.880	0.880	0.890	0.870	0.900	12,156,000	10,783,620	0.8871	6.734	6.734	6.811	6.658	6.887	1,588,499	6.7886	-1.12%
2015-10-16	0	0.890	0.890	0.900	0.860	0.910	28,807,836	25,257,027	0.8767	6.811	6.811	6.887	6.581	6.964	3,764,497	6.7093	-1.11%
2015-10-15	0	0.900	0.890	0.900	0.870	0.920	40,178,000	35,827,000	0.8917	6.887	6.811	6.887	6.658	7.040	5,250,307	6.8238	1.12%
2015-10-14	0	0.890	0.880	0.890	0.820	0.890	41,388,000	35,768,240	0.8642	6.811	6.734	6.811	6.275	6.811	5,408,425	6.6134	5.95%
2015-10-13	0	0.840	0.830	0.840	0.820	0.850	7,154,000	5,929,160	0.8288	6.428	6.352	6.428	6.275	6.505	934,857	6.3423	1.20%
2015-10-12	0	0.830	0.820	0.830	0.820	0.840	10,510,000	8,748,302	0.8324	6.352	6.275	6.352	6.275	6.428	1,373,406	6.3698	1.22%
2015-10-09	0	0.820	0.810	0.820	0.810	0.860	15,690,000	13,084,280	0.8339	6.275	6.199	6.275	6.199	6.581	2,050,309	6.3816	2.50%
2015-10-08	0	0.800	0.790	0.800	0.800	0.850	22,348,108	18,246,586	0.8165	6.122	6.045	6.122	6.122	6.505	2,920,365	6.2480	-4.76%
2015-10-07	0	0.840	0.830	0.840	0.790	0.870	34,930,000	29,243,100	0.8372	6.428	6.352	6.428	6.045	6.658	4,564,518	6.4066	5.00%
2015-10-06	0	0.800	0.790	0.800	0.780	0.810	18,488,107	14,701,967	0.7952	6.122	6.045	6.122	5.969	6.199	2,415,955	6.0854	2.56%
2015-10-05	0	0.780	0.770	0.780	0.760	0.790	9,304,000	7,205,460	0.7744	5.969	5.892	5.969	5.816	6.045	1,215,811	5.9265	1.30%
2015-10-02	0	0.770	0.770	0.780	0.730	0.780	17,668,284	13,506,873	0.7645	5.892	5.892	5.969	5.586	5.969	2,308,824	5.8501	4.05%
2015-09-30	0	0.740	0.730	0.740	0.720	0.740	5,043,000	3,677,450	0.7292	5.663	5.586	5.663	5.510	5.663	659,000	5.5804	2.78%
2015-09-29	0	0.720	0.710	0.720	0.700	0.730	6,117,788	4,336,247	0.7088	5.510	5.433	5.510	5.357	5.586	799,449	5.4240	-1.37%
2015-09-25	0	0.730	0.730	0.740	0.730	0.750	2,762,000	2,040,420	0.7387	5.586	5.586	5.663	5.586	5.739	360,928	5.6533	-1.35%
2015-09-24	0	0.740	0.730	0.740	0.720	0.740	4,872,108	3,569,244	0.7326	5.663	5.586	5.663	5.510	5.663	636,668	5.6061	1.37%
2015-09-23	0	0.730	0.730	0.740	0.700	0.760	21,552,780	15,686,178	0.7278	5.586	5.586	5.663	5.357	5.816	2,816,435	5.5695	-3.95%
2015-09-22	0	0.760	0.760	0.770	0.760	0.800	20,759,000	16,065,600	0.7739	5.816	5.816	5.892	5.816	6.122	2,712,706	5.9224	2.70%
2015-09-21	0	0.740	0.740	0.750	0.730	0.760	8,568,000	6,369,740	0.7434	5.663	5.663	5.739	5.586	5.816	1,119,633	5.6891	0.00%
2015-09-18	0	0.740	0.740	0.750	0.720	0.750	10,596,000	7,848,280	0.7407	5.663	5.663	5.739	5.510	5.739	1,384,645	5.6681	2.78%
2015-09-17	0	0.720	0.720	0.730	0.720	0.750	8,414,000	6,206,900	0.7377	5.510	5.510	5.586	5.510	5.739	1,099,509	5.6452	-4.00%
2015-09-16	0	0.750	0.750	0.760	0.700	0.750	8,182,300	5,999,039	0.7332	5.739	5.739	5.816	5.357	5.739	1,069,232	5.6106	7.14%
2015-09-15	0	0.700	0.700	0.710	0.700	0.730	4,716,000	3,387,160	0.7182	5.357	5.357	5.433	5.357	5.586	616,269	5.4962	-4.11%
2015-09-14	0	0.730	0.720	0.730	0.700	0.730	14,042,000	10,119,666	0.7207	5.586	5.510	5.586	5.357	5.586	1,834,955	5.5149	0.00%
2015-09-11	0	0.730	0.720	0.730	0.710	0.760	21,256,000	15,605,080	0.7341	5.586	5.510	5.586	5.433	5.816	2,777,652	5.6181	-1.35%
2015-09-10	0	0.740	0.730	0.740	0.720	0.740	5,684,000	4,152,932	0.7306	5.663	5.586	5.663	5.510	5.663	742,763	5.5912	-1.33%
2015-09-09	0	0.750	0.750	0.760	0.720	0.750	25,684,000	19,015,960	0.7404	5.739	5.739	5.816	5.510	5.739	3,356,287	5.6658	5.63%
2015-09-08	0	0.710	0.720	0.730	0.670	0.730	20,170,000	14,119,060	0.7000	5.433	5.510	5.586	5.127	5.586	2,635,738	5.3568	5.97%
2015-09-07	0	0.670	0.660	0.670	0.640	0.680	8,044,000	5,398,660	0.6711	5.127	5.051	5.127	4.898	5.204	1,051,159	5.1359	3.08%
2015-09-04	0	0.650	0.650	0.660	0.640	0.670	10,850,000	7,094,240	0.6538	4.974	4.974	5.051	4.898	5.127	1,417,836	5.0036	0.00%
2015-09-02	0	0.650	0.640	0.650	0.620	0.680	16,388,000	10,568,040	0.6449	4.974	4.898	4.974	4.745	5.204	2,141,521	4.9348	-2.99%
2015-09-01	0	0.670	0.660	0.670	0.650	0.680	8,294,000	5,527,400	0.6664	5.127	5.051	5.127	4.974	5.204	1,083,828	5.0999	1.52%
2015-08-31	0	0.660	0.660	0.670	0.650	0.710	10,598,000	7,037,320	0.6640	5.051	5.051	5.127	4.974	5.433	1,384,906	5.0814	-4.35%
2015-08-28	0	0.690	0.680	0.690	0.660	0.700	20,654,000	14,039,240	0.6797	5.280	5.204	5.280	5.051	5.357	2,698,985	5.2017	2.99%
2015-08-27	0	0.670	0.650	0.660	0.630	0.670	31,624,000	20,456,500	0.6469	5.127	4.974	5.051	4.821	5.127	4,132,503	4.9501	9.84%
2015-08-26	0	0.610	0.600	0.610	0.590	0.650	47,260,000	29,214,404	0.6182	4.668	4.592	4.668	4.515	4.974	6,175,755	4.7305	-4.69%
2015-08-25	0	0.640	0.630	0.640	0.590	0.670	48,227,534	30,449,226	0.6314	4.898	4.821	4.898	4.515	5.127	6,302,189	4.8315	3.23%
2015-08-24	0	0.620	0.610	0.620	0.580	0.740	93,660,000	59,357,720	0.6338	4.745	4.668	4.745	4.438	5.663	12,239,129	4.8498	-13.89%
2015-08-21	0	0.720	0.710	0.720	0.700	0.790	43,248,000	31,285,300	0.7234	5.510	5.433	5.510	5.357	6.045	5,651,483	5.5358	-10.00%
2015-08-20	0	0.800	0.790	0.800	0.760	0.810	11,664,000	9,185,790	0.7875	6.122	6.045	6.122	5.816	6.199	1,524,207	6.0266	-1.23%
2015-08-19	0	0.810	0.800	0.810	0.780	0.820	6,518,000	5,212,680	0.7997	6.199	6.122	6.199	5.969	6.275	851,747	6.1200	-1.22%
2015-08-18	0	0.820	0.810	0.820	0.800	0.850	6,994,000	5,716,300	0.8173	6.275	6.199	6.275	6.122	6.505	913,949	6.2545	-1.20%
2015-08-17	0	0.830	0.830	0.840	0.820	0.850	9,508,164	7,931,876	0.8342	6.352	6.352	6.428	6.275	6.505	1,242,490	6.3839	-2.35%
2015-08-14	0	0.850	0.840	0.850	0.830	0.850	4,306,108	3,632,636	0.8436	6.505	6.428	6.505	6.352	6.505	562,706	6.4557	1.19%
2015-08-13	0	0.840	0.830	0.840	0.830	0.860	17,562,836	14,748,513	0.8398	6.428	6.352	6.428	6.352	6.581	2,295,044	6.4262	-1.18%
2015-08-12	0	0.850	0.850	0.860	0.840	0.880	16,088,000	13,711,800	0.8523	6.505	6.505	6.581	6.428	6.734	2,102,318	6.5222	-4.49%
2015-08-11	0	0.890	0.880	0.890	0.880	0.930	14,604,000	13,260,688	0.9080	6.811	6.734	6.811	6.734	7.117	1,908,395	6.9486	-1.11%
2015-08-10	0	0.900	0.890	0.900	0.860	0.910	10,070,000	9,031,920	0.8969	6.887	6.811	6.887	6.581	6.964	1,315,909	6.8636	3.45%
2015-08-07	0	0.870	0.870	0.890	0.850	0.910	21,768,000	19,246,930	0.8842	6.658	6.658	6.811	6.505	6.964	2,844,559	6.7662	0.00%
2015-08-06	0	0.870	0.860	0.870	0.850	0.880	7,024,000	6,090,500	0.8671	6.658	6.581	6.658	6.505	6.734	917,869	6.6355	2.35%
2015-08-05	0	0.850	0.850	0.860	0.840	0.870	7,090,000	6,052,300	0.8536	6.505	6.505	6.581	6.428	6.658	926,494	6.5325	0.00%
2015-08-04	0	0.850	0.850	0.860	0.810	0.860	6,570,000	5,556,380	0.8457	6.505	6.505	6.581	6.199	6.581	858,542	6.4719	3.66%
2015-08-03	0	0.820	0.820	0.830	0.810	0.850	12,054,000	9,919,300	0.8229	6.275	6.275	6.352	6.199	6.505	1,575,170	6.2973	-3.53%
2015-07-31	0	0.850	0.840	0.850	0.840	0.880	10,016,000	8,582,210	0.8569	6.505	6.428	6.505	6.428	6.734	1,308,852	6.5570	-1.16%
2015-07-30	0	0.860	0.850	0.860	0.850	0.900	13,507,937	11,836,842	0.8763	6.581	6.505	6.581	6.505	6.887	1,765,165	6.7058	-3.37%
2015-07-29	0	0.890	0.880	0.890	0.850	0.890	11,953,167	10,403,088	0.8703	6.811	6.734	6.811	6.505	6.811	1,561,994	6.6601	2.30%
2015-07-28	0	0.870	0.860	0.870	0.830	0.920	25,433,512	22,298,284	0.8767	6.658	6.581	6.658	6.352	7.040	3,323,554	6.7092	0.00%
2015-07-27	0	0.870	0.870	0.880	0.840	0.950	42,856,000	38,405,880	0.8962	6.658	6.658	6.734	6.428	7.270	5,600,258	6.8579	-10.31%
2015-07-24	0	0.970	0.960	0.970	0.950	0.970	9,914,558	9,508,070	0.9590	7.423	7.346	7.423	7.270	7.423	1,295,596	7.3388	0.00%
2015-07-23	0	0.970	0.970	0.980	0.960	0.990	16,776,520	16,334,110	0.9736	7.423	7.423	7.499	7.346	7.576	2,192,291	7.4507	-1.02%
2015-07-22	0	0.980	0.970	0.980	0.960	1.000	12,422,000	12,085,720	0.9729	7.499	7.423	7.499	7.346	7.653	1,623,259	7.4453	-2.97%
2015-07-21	0	1.010	1.010	1.020	0.990	1.030	16,384,000	16,419,140	1.0021	7.729	7.729	7.806	7.576	7.882	2,140,998	7.6689	-0.98%
2015-07-20	0	1.020	1.020	1.030	1.010	1.040	22,909,300	23,477,524	1.0248	7.806	7.806	7.882	7.729	7.959	2,993,699	7.8423	-0.97%
2015-07-17	0	1.030	1.020	1.030	0.980	1.030	26,664,000	26,797,014	1.0050	7.882	7.806	7.882	7.499	7.882	3,484,349	7.6907	3.00%
2015-07-16	0	1.000	1.000	1.010	0.920	1.010	22,532,000	21,624,660	0.9597	7.653	7.653	7.729	7.040	7.729	2,944,395	7.3443	6.38%
2015-07-15	0	0.940	0.930	0.940	0.920	1.020	26,020,000	24,801,160	0.9532	7.193	7.117	7.193	7.040	7.806	3,400,194	7.2940	-6.93%
2015-07-14	0	1.010	1.000	1.010	0.980	1.040	29,540,000	29,745,620	1.0070	7.729	7.653	7.729	7.499	7.959	3,860,174	7.7058	4.12%
2015-07-13	0	0.970	0.970	0.980	0.940	1.010	52,942,000	51,800,640	0.9784	7.423	7.423	7.499	7.193	7.729	6,918,257	7.4875	-1.02%
2015-07-10	0	0.980	0.980	0.990	0.920	1.040	104,768,000	103,099,550	0.9841	7.499	7.499	7.576	7.040	7.959	13,690,680	7.5306	8.89%
2015-07-09	0	0.900	0.890	0.900	0.630	0.920	149,922,000	124,871,310	0.8329	6.887	6.811	6.887	4.821	7.040	19,591,231	6.3738	38.46%
2015-07-08	0	0.650	0.650	0.660	0.580	0.770	152,857,000	103,667,100	0.6782	4.974	4.974	5.051	4.438	5.892	19,974,766	5.1899	-22.62%
2015-07-07	0	0.840	0.840	0.850	0.800	0.960	56,500,000	47,956,260	0.8488	6.428	6.428	6.505	6.122	7.346	7,383,203	6.4953	-9.68%
2015-07-06	0	0.930	0.920	0.930	0.780	1.120	90,487,900	83,417,770	0.9219	7.117	7.040	7.117	5.969	8.571	11,824,611	7.0546	-12.26%
2015-07-03	0	1.060	1.060	1.070	1.050	1.150	41,200,000	44,562,060	1.0816	8.112	8.112	8.188	8.035	8.800	5,383,858	8.2770	-7.83%
2015-07-02	0	1.150	1.140	1.150	1.140	1.220	24,076,000	27,865,226	1.1574	8.800	8.724	8.800	8.724	9.336	3,146,159	8.8569	-5.74%
2015-06-30	0	1.220	1.200	1.210	1.100	1.250	63,922,000	74,198,740	1.1608	9.336	9.183	9.260	8.418	9.566	8,353,082	8.8828	5.17%
2015-06-29	0	1.160	1.150	1.180	1.080	1.370	58,436,000	70,103,230	1.1997	8.877	8.800	9.030	8.265	10.48	7,636,192	9.1804	-10.08%
2015-06-26	0	1.290	1.290	1.300	1.250	1.340	27,626,000	35,831,670	1.2970	9.872	9.872	9.948	9.566	10.25	3,610,060	9.9255	-4.44%
2015-06-25	0	1.350	1.340	1.350	1.330	1.380	12,900,000	17,321,850	1.3428	10.33	10.25	10.33	10.18	10.56	1,685,722	10.276	-1.46%
2015-06-24	0	1.370	1.360	1.370	1.330	1.410	24,365,000	33,378,824	1.3699	10.48	10.41	10.48	10.18	10.79	3,183,925	10.484	3.01%
2015-06-23	0	1.330	1.330	1.340	1.300	1.330	11,462,000	15,105,060	1.3178	10.18	10.18	10.25	9.948	10.18	1,497,810	10.085	0.00%
2015-06-22	0	1.330	1.320	1.330	1.300	1.360	10,898,000	14,380,160	1.3195	10.18	10.10	10.18	9.948	10.41	1,424,109	10.098	-1.48%
2015-06-19	0	1.350	1.330	1.350	1.320	1.370	23,764,928	32,071,160	1.3495	10.33	10.18	10.33	10.10	10.48	3,105,510	10.327	0.00%
2015-06-18	0	1.350	1.350	1.360	1.330	1.370	10,140,000	13,680,470	1.3492	10.33	10.33	10.41	10.18	10.48	1,325,056	10.324	-1.46%
2015-06-17	0	1.370	1.360	1.370	1.340	1.390	14,610,000	19,943,800	1.3651	10.48	10.41	10.48	10.25	10.64	1,909,179	10.446	1.48%
2015-06-16	0	1.350	1.350	1.360	1.320	1.370	19,748,000	26,502,470	1.3420	10.33	10.33	10.41	10.10	10.48	2,580,593	10.270	1.50%
2015-06-15	0	1.330	1.330	1.340	1.330	1.410	21,218,000	29,038,340	1.3686	10.18	10.18	10.25	10.18	10.79	2,772,687	10.473	-5.00%
2015-06-12	0	1.400	1.390	1.400	1.360	1.420	10,388,000	14,357,450	1.3821	10.71	10.64	10.71	10.41	10.87	1,357,464	10.577	1.45%
2015-06-11	0	1.380	1.380	1.390	1.350	1.390	14,680,645	20,172,986	1.3741	10.56	10.56	10.64	10.33	10.64	1,918,410	10.515	2.99%
2015-06-10	0	1.340	1.330	1.340	1.320	1.440	55,293,000	76,377,606	1.3813	10.25	10.18	10.25	10.10	11.02	7,225,477	10.571	-0.74%
2015-06-09	0	1.350	1.360	1.370	1.330	1.500	76,238,000	104,617,160	1.3722	10.33	10.41	10.48	10.18	11.48	9,962,489	10.501	-8.78%
2015-06-08	0	1.480	1.470	1.480	1.470	1.530	28,233,520	41,861,634	1.4827	11.33	11.25	11.33	11.25	11.71	3,689,448	11.346	-1.99%
2015-06-05	0	1.510	1.510	1.520	1.480	1.530	28,750,000	43,139,680	1.5005	11.56	11.56	11.63	11.33	11.71	3,756,940	11.483	-0.66%
2015-06-04	0	1.520	1.510	1.520	1.470	1.550	51,154,000	77,294,352	1.5110	11.63	11.56	11.63	11.25	11.86	6,684,608	11.563	0.66%
2015-06-03	0	1.510	1.510	1.520	1.500	1.570	38,600,094	58,819,727	1.5238	11.56	11.56	11.63	11.48	12.01	5,044,112	11.661	-3.82%
2015-06-02	0	1.570	1.560	1.570	1.550	1.610	70,954,000	111,659,580	1.5737	12.01	11.94	12.01	11.86	12.32	9,271,996	12.043	4.67%
2015-06-01	0	1.500	1.500	1.510	1.470	1.520	34,070,000	50,899,476	1.4940	11.48	11.48	11.56	11.25	11.63	4,452,137	11.433	0.67%
2015-05-29	0	1.490	1.480	1.500	1.460	1.540	36,510,058	54,619,608	1.4960	11.40	11.33	11.48	11.17	11.78	4,770,994	11.448	-0.67%
2015-05-28	0	1.500	1.490	1.500	1.470	1.560	75,524,000	112,879,430	1.4946	11.48	11.40	11.48	11.25	11.94	9,869,186	11.438	-1.96%
2015-05-27	0	1.530	1.520	1.530	1.510	1.580	79,233,560	122,187,052	1.5421	11.71	11.63	11.71	11.56	12.09	10,353,937	11.801	2.68%
2015-05-26	1	1.490	1.490	1.500	1.470	1.510	27,203,000	40,462,120	1.4874	11.40	11.40	11.48	11.25	11.56	3,554,784	11.382	2.05%
2015-05-22	0	1.460	1.450	1.460	1.360	1.480	56,678,000	80,880,980	1.4270	11.17	11.10	11.17	10.41	11.33	7,406,463	10.920	3.55%
2015-05-21	0	1.410	1.400	1.410	1.390	1.460	49,208,000	69,824,040	1.4190	10.79	10.71	10.79	10.64	11.17	6,430,313	10.859	-2.08%
2015-05-20	0	1.440	1.430	1.440	1.420	1.510	62,205,300	91,154,690	1.4654	11.02	10.94	11.02	10.87	11.56	8,128,750	11.214	-2.04%
2015-05-19	0	1.470	1.460	1.470	1.440	1.530	64,428,000	95,654,170	1.4847	11.25	11.17	11.25	11.02	11.71	8,419,204	11.361	-0.68%
2015-05-18	0	1.480	1.470	1.480	1.410	1.550	80,414,500	119,436,340	1.4853	11.33	11.25	11.33	10.79	11.86	10,508,258	11.366	4.23%
2015-05-15	0	1.420	1.410	1.420	1.400	1.510	71,961,657	102,275,918	1.4213	10.87	10.79	10.87	10.71	11.56	9,403,673	10.876	-3.40%
2015-05-14	0	1.470	1.470	1.480	1.460	1.590	180,082,690	272,578,521	1.5136	11.25	11.25	11.33	11.17	12.17	23,532,515	11.583	3.52%
2015-05-13	1	-	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2015-05-12	1	1.420	1.420	1.430	1.410	1.530	122,756,000	180,899,080	1.4736	10.87	10.87	10.94	10.79	11.71	16,041,283	11.277	-2.07%
2015-05-11	0	1.450	1.450	1.460	1.290	1.470	247,874,000	345,225,500	1.3927	11.10	11.10	11.17	9.872	11.25	32,391,223	10.658	10.69%
2015-05-08	0	1.310	1.300	1.310	1.270	1.370	178,430,000	234,730,100	1.3155	10.02	9.948	10.02	9.719	10.48	23,316,547	10.067	4.80%
2015-05-07	0	1.250	1.250	1.260	1.220	1.300	92,547,500	116,570,175	1.2596	9.566	9.566	9.642	9.336	9.948	12,093,752	9.6389	-3.10%
2015-05-06	0	1.290	1.280	1.290	1.180	1.360	385,749,000	499,441,922	1.2947	9.872	9.795	9.872	9.030	10.41	50,408,198	9.9080	10.26%
2015-05-05	0	1.170	1.160	1.170	1.160	1.190	37,452,230	43,936,869	1.1731	8.953	8.877	8.953	8.877	9.106	4,894,114	8.9775	-1.68%
2015-05-04	0	1.190	1.180	1.190	1.170	1.220	50,468,520	60,041,258	1.1897	9.106	9.030	9.106	8.953	9.336	6,595,032	9.1040	0.00%
2015-04-30	0	1.190	1.170	1.190	1.150	1.200	32,508,000	38,185,020	1.1746	9.106	8.953	9.106	8.800	9.183	4,248,021	8.9889	0.00%
2015-04-29	0	1.190	1.180	1.190	1.140	1.200	38,040,000	44,368,400	1.1664	9.106	9.030	9.106	8.724	9.183	4,970,921	8.9256	0.00%
2015-04-28	0	1.190	1.190	1.200	1.170	1.220	40,154,000	47,601,220	1.1855	9.106	9.106	9.183	8.953	9.336	5,247,171	9.0718	-1.65%
2015-04-27	0	1.210	1.200	1.210	1.190	1.270	67,524,000	82,844,500	1.2269	9.260	9.183	9.260	9.106	9.719	8,823,777	9.3888	0.83%
2015-04-24	0	1.200	1.190	1.200	1.160	1.230	43,794,500	52,662,115	1.2025	9.183	9.106	9.183	8.877	9.413	5,722,897	9.2020	1.69%
2015-04-23	0	1.180	1.180	1.190	1.180	1.230	37,406,000	44,904,140	1.2005	9.030	9.030	9.106	9.030	9.413	4,888,072	9.1865	-2.48%
2015-04-22	0	1.210	1.200	1.210	1.150	1.230	56,696,000	68,118,310	1.2015	9.260	9.183	9.260	8.800	9.413	7,408,816	9.1942	0.83%
2015-04-21	0	1.200	1.190	1.200	1.110	1.200	65,958,000	76,372,640	1.1579	9.183	9.106	9.183	8.494	9.183	8,619,138	8.8608	11.11%
2015-04-20	0	1.080	1.070	1.080	1.070	1.220	102,232,000	116,292,560	1.1375	8.265	8.188	8.265	8.188	9.336	13,359,285	8.7050	-9.24%
2015-04-17	0	1.190	1.190	1.200	1.190	1.280	84,054,300	103,609,072	1.2326	9.106	9.106	9.183	9.106	9.795	10,983,893	9.4328	-0.83%
2015-04-16	0	1.200	1.190	1.200	1.180	1.230	39,246,780	47,021,216	1.1981	9.183	9.106	9.183	9.030	9.413	5,128,619	9.1684	0.00%
2015-04-15	0	1.200	1.200	1.210	1.180	1.290	93,641,340	114,746,228	1.2254	9.183	9.183	9.260	9.030	9.872	12,236,691	9.3772	-3.23%
2015-04-14	0	1.240	1.240	1.250	1.210	1.320	168,300,780	214,926,328	1.2770	9.489	9.489	9.566	9.260	10.10	21,992,900	9.7725	-1.59%
2015-04-13	0	1.260	1.260	1.270	1.190	1.330	208,671,040	264,581,714	1.2679	9.642	9.642	9.719	9.106	10.18	27,268,330	9.7029	7.69%
2015-04-10	0	1.170	1.170	1.180	1.140	1.290	365,066,000	440,745,540	1.2073	8.953	8.953	9.030	8.724	9.872	47,705,423	9.2389	-2.50%
2015-04-09	0	1.200	1.200	1.220	0.910	1.270	813,813,949	912,125,774	1.1208	9.183	9.183	9.336	6.964	9.719	106,346,082	8.5770	37.93%
2015-04-08	0	0.870	0.870	0.880	0.860	0.900	195,900,929	172,029,473	0.8781	6.658	6.658	6.734	6.581	6.887	25,599,581	6.7200	-1.14%
2015-04-02	0	0.880	0.870	0.880	0.860	0.920	55,338,000	49,145,240	0.8881	6.734	6.658	6.734	6.581	7.040	7,231,357	6.7961	1.15%
2015-04-01	0	0.870	0.860	0.870	0.860	0.890	38,424,600	33,466,702	0.8710	6.658	6.581	6.658	6.581	6.811	5,021,179	6.6651	1.16%
2015-03-31	0	0.860	0.860	0.870	0.850	0.880	33,476,000	29,019,000	0.8669	6.581	6.581	6.658	6.505	6.734	4,374,515	6.6336	-1.15%
2015-03-30	0	0.870	0.860	0.870	0.830	0.870	27,062,518	22,983,505	0.8493	6.658	6.581	6.658	6.352	6.658	3,536,426	6.4991	0.00%
2015-03-27	0	0.870	0.860	0.870	0.860	0.880	24,316,000	20,980,520	0.8628	6.658	6.581	6.658	6.581	6.734	3,177,522	6.6028	-1.14%
2015-03-26	0	0.880	0.870	0.880	0.870	0.910	30,598,000	27,170,460	0.8880	6.734	6.658	6.734	6.658	6.964	3,998,429	6.7953	-2.22%
2015-03-25	0	0.900	0.900	0.910	0.900	0.920	6,976,000	6,313,260	0.9050	6.887	6.887	6.964	6.887	7.040	911,597	6.9255	-2.17%
2015-03-24	0	0.920	0.910	0.920	0.900	0.940	27,953,560	25,428,544	0.9097	7.040	6.964	7.040	6.887	7.193	3,652,864	6.9613	-2.13%
2015-03-23	0	0.940	0.930	0.940	0.910	0.940	13,312,000	12,233,220	0.9190	7.193	7.117	7.193	6.964	7.193	1,739,561	7.0324	2.17%
2015-03-20	0	0.920	0.910	0.930	0.890	0.940	39,126,000	35,751,880	0.9138	7.040	6.964	7.117	6.811	7.193	5,112,835	6.9926	-2.13%
2015-03-19	0	0.940	0.930	0.940	0.930	0.960	10,964,000	10,312,380	0.9406	7.193	7.117	7.193	7.117	7.346	1,432,733	7.1977	-1.05%
2015-03-18	0	0.950	0.940	0.950	0.930	0.980	32,568,000	31,238,100	0.9592	7.270	7.193	7.270	7.117	7.499	4,255,861	7.3400	3.26%
2015-03-17	0	0.920	0.910	0.920	0.910	0.940	17,977,780	16,516,467	0.9187	7.040	6.964	7.040	6.964	7.193	2,349,267	7.0305	-2.13%
2015-03-16	0	0.940	0.930	0.940	0.920	0.940	10,240,520	9,497,603	0.9275	7.193	7.117	7.193	7.040	7.193	1,338,192	7.0973	0.00%
2015-03-13	0	0.940	0.930	0.940	0.920	0.940	6,094,000	5,684,660	0.9328	7.193	7.117	7.193	7.040	7.193	796,341	7.1385	0.00%
2015-03-12	0	0.940	0.930	0.940	0.920	0.960	30,558,000	28,388,520	0.9290	7.193	7.117	7.193	7.040	7.346	3,993,202	7.1092	-1.05%
2015-03-11	0	0.950	0.950	0.960	0.950	0.980	15,230,000	14,644,820	0.9616	7.270	7.270	7.346	7.270	7.499	1,990,198	7.3585	-3.06%
2015-03-10	0	0.980	0.970	0.980	0.970	0.990	11,192,200	10,917,850	0.9755	7.499	7.423	7.499	7.423	7.576	1,462,554	7.4649	0.00%
2015-03-09	0	0.980	0.980	0.990	0.980	1.010	25,404,000	25,099,600	0.9880	7.499	7.499	7.576	7.499	7.729	3,319,697	7.5608	-2.00%
2015-03-06	0	1.000	0.990	1.000	0.980	1.020	23,946,000	23,795,520	0.9937	7.653	7.576	7.653	7.499	7.806	3,129,171	7.6044	-1.96%
2015-03-05	0	1.020	1.010	1.020	0.950	1.030	98,818,000	98,312,040	0.9949	7.806	7.729	7.806	7.270	7.882	12,913,157	7.6133	6.25%
2015-03-04	0	0.960	0.950	0.960	0.940	0.980	13,232,000	12,627,320	0.9543	7.346	7.270	7.346	7.193	7.499	1,729,107	7.3028	-1.03%
2015-03-03	0	0.970	0.960	0.970	0.960	1.020	41,286,000	40,860,560	0.9897	7.423	7.346	7.423	7.346	7.806	5,395,096	7.5736	-1.02%
2015-03-02	0	0.980	0.970	0.980	0.950	0.980	19,062,000	18,374,620	0.9639	7.499	7.423	7.499	7.270	7.499	2,490,949	7.3766	4.26%
2015-02-27	0	0.940	0.930	0.960	0.910	0.960	23,602,000	21,995,640	0.9319	7.193	7.117	7.346	6.964	7.346	3,084,219	7.1317	0.00%
2015-02-26	0	0.940	0.930	0.940	0.920	0.950	22,422,000	20,977,420	0.9356	7.193	7.117	7.193	7.040	7.270	2,930,021	7.1595	0.00%
2015-02-25	0	0.940	0.930	0.940	0.930	0.980	26,612,000	25,410,180	0.9548	7.193	7.117	7.193	7.117	7.499	3,477,554	7.3069	-3.09%
2015-02-24	0	0.970	0.960	0.970	0.960	0.980	23,438,780	22,664,255	0.9670	7.423	7.346	7.423	7.346	7.499	3,062,890	7.3996	0.00%
2015-02-23	0	0.970	0.970	0.980	0.970	0.990	21,218,000	20,747,040	0.9778	7.423	7.423	7.499	7.423	7.576	2,772,687	7.4826	-2.02%
2015-02-18	0	0.990	0.980	0.990	0.980	0.990	4,604,000	4,535,310	0.9851	7.576	7.499	7.576	7.499	7.576	601,633	7.5383	1.02%
2015-02-17	0	0.980	0.970	0.980	0.960	1.010	35,794,000	35,206,380	0.9836	7.499	7.423	7.499	7.346	7.729	4,677,422	7.5269	-2.00%
2015-02-16	0	1.000	0.990	1.000	0.990	1.010	17,508,000	17,514,300	1.0004	7.653	7.576	7.653	7.576	7.729	2,287,878	7.6553	-0.99%
2015-02-13	0	1.010	1.000	1.010	1.000	1.010	12,642,000	12,724,580	1.0065	7.729	7.653	7.729	7.653	7.729	1,652,008	7.7025	0.00%
2015-02-12	0	1.010	1.000	1.010	1.000	1.030	24,848,000	25,234,920	1.0156	7.729	7.653	7.729	7.653	7.882	3,247,041	7.7717	0.00%
2015-02-11	0	1.010	1.000	1.010	1.000	1.030	15,390,000	15,537,600	1.0096	7.729	7.653	7.729	7.653	7.882	2,011,106	7.7259	1.00%
2015-02-10	0	1.000	1.000	1.010	1.000	1.020	3,122,000	3,159,720	1.0121	7.653	7.653	7.729	7.653	7.806	407,971	7.7450	-1.96%
2015-02-09	0	1.020	1.010	1.020	0.980	1.030	11,114,000	11,214,480	1.0090	7.806	7.729	7.806	7.499	7.882	1,452,335	7.7217	2.00%
2015-02-06	0	1.000	0.990	1.000	0.990	1.020	10,316,000	10,325,200	1.0009	7.653	7.576	7.653	7.576	7.806	1,348,055	7.6593	-0.99%
2015-02-05	0	1.010	1.000	1.010	1.000	1.030	31,512,000	31,656,540	1.0046	7.729	7.653	7.729	7.653	7.882	4,117,867	7.6876	-0.98%
2015-02-04	0	1.020	1.010	1.020	1.010	1.070	30,302,000	31,383,760	1.0357	7.806	7.729	7.806	7.729	8.188	3,959,749	7.9257	-3.77%
2015-02-03	0	1.060	1.050	1.060	1.040	1.080	21,246,000	22,402,040	1.0544	8.112	8.035	8.112	7.959	8.265	2,776,346	8.0689	-0.93%
2015-02-02	0	1.070	1.050	1.070	1.050	1.090	32,150,000	34,385,860	1.0695	8.188	8.035	8.188	8.035	8.341	4,201,239	8.1847	0.94%
2015-01-30	0	1.060	1.050	1.060	1.020	1.070	64,444,000	67,885,000	1.0534	8.112	8.035	8.112	7.806	8.188	8,421,295	8.0611	1.92%
2015-01-29	0	1.040	1.030	1.040	1.000	1.040	42,422,000	43,393,200	1.0229	7.959	7.882	7.959	7.653	7.959	5,543,544	7.8277	2.97%
2015-01-28	0	1.010	0.990	1.010	0.990	1.010	17,344,000	17,344,880	1.0001	7.729	7.576	7.729	7.576	7.729	2,266,447	7.6529	1.00%
2015-01-27	0	1.000	0.990	1.000	0.980	1.010	18,194,000	18,130,010	0.9965	7.653	7.576	7.653	7.499	7.729	2,377,522	7.6256	1.01%
2015-01-26	0	0.990	0.990	1.000	0.980	1.020	30,282,006	30,394,126	1.0037	7.576	7.576	7.653	7.499	7.806	3,957,136	7.6808	-1.98%
2015-01-23	0	1.010	1.000	1.010	0.990	1.010	11,761,000	11,787,940	1.0023	7.729	7.653	7.729	7.576	7.729	1,536,882	7.6700	0.00%
2015-01-22	0	1.010	1.000	1.010	0.990	1.010	17,762,000	17,786,060	1.0014	7.729	7.653	7.729	7.576	7.729	2,321,070	7.6629	0.00%
2015-01-21	0	1.010	1.010	1.020	0.970	1.020	17,778,000	17,637,680	0.9921	7.729	7.729	7.806	7.423	7.806	2,323,161	7.5921	1.00%
2015-01-20	0	1.000	0.980	1.000	0.980	1.000	6,046,000	5,976,080	0.9884	7.653	7.499	7.653	7.499	7.653	790,068	7.5640	2.04%
2015-01-19	0	0.980	0.970	0.990	0.970	1.040	51,362,000	51,540,340	1.0035	7.499	7.423	7.576	7.423	7.959	6,711,789	7.6791	-1.01%
2015-01-16	0	0.990	0.990	1.000	0.990	1.000	9,884,000	9,809,240	0.9924	7.576	7.576	7.653	7.576	7.653	1,291,603	7.5946	-1.98%
2015-01-15	0	1.010	1.000	1.010	0.990	1.010	11,458,000	11,459,340	1.0001	7.729	7.653	7.729	7.576	7.729	1,497,287	7.6534	1.00%
2015-01-14	0	1.000	0.990	1.000	0.990	1.030	31,864,000	32,257,520	1.0123	7.653	7.576	7.653	7.576	7.882	4,163,865	7.7470	1.01%
2015-01-13	0	0.990	0.980	0.990	0.980	0.990	9,380,000	9,227,180	0.9837	7.576	7.499	7.576	7.499	7.576	1,225,742	7.5278	0.00%
2015-01-12	0	0.990	0.980	0.990	0.970	1.000	15,481,000	15,224,780	0.9834	7.576	7.499	7.576	7.423	7.653	2,022,998	7.5259	-1.00%
2015-01-09	0	1.000	0.990	1.000	0.990	1.010	10,248,000	10,237,920	0.9990	7.653	7.576	7.653	7.576	7.729	1,339,169	7.6450	0.00%
2015-01-08	0	1.000	1.000	1.010	0.990	1.080	81,027,000	84,064,830	1.0375	7.653	7.653	7.729	7.576	8.265	10,588,297	7.9394	0.00%
2015-01-07	0	1.000	0.990	1.000	0.960	1.000	13,802,000	13,614,960	0.9864	7.653	7.576	7.653	7.346	7.653	1,803,592	7.5488	1.01%
2015-01-06	0	0.990	0.980	0.990	0.960	1.010	16,184,000	16,067,380	0.9928	7.576	7.499	7.576	7.346	7.729	2,114,863	7.5974	3.13%
2015-01-05	0	0.960	0.960	0.970	0.960	1.030	48,281,000	48,207,390	0.9985	7.346	7.346	7.423	7.346	7.882	6,309,176	7.6408	-4.00%
2015-01-02	0	1.000	0.990	1.000	0.990	1.030	32,822,000	33,069,180	1.0075	7.653	7.576	7.653	7.576	7.882	4,289,053	7.7101	-2.91%
2014-12-31	0	1.030	1.020	1.030	0.900	1.050	138,202,000	137,466,480	0.9947	7.882	7.806	7.882	6.887	8.035	18,059,707	7.6118	17.05%
2014-12-30	0	0.880	0.880	0.890	0.880	0.910	7,504,000	6,643,340	0.8853	6.734	6.734	6.811	6.734	6.964	980,594	6.7748	-2.22%
2014-12-29	0	0.900	0.890	0.900	0.890	0.940	7,868,000	7,186,300	0.9134	6.887	6.811	6.887	6.811	7.193	1,028,160	6.9895	-4.26%
2014-12-24	0	0.940	0.900	0.940	0.880	0.940	9,854,000	8,847,380	0.8978	7.193	6.887	7.193	6.734	7.193	1,287,683	6.8708	3.30%
2014-12-23	0	0.910	0.910	0.930	0.900	0.920	7,756,004	7,052,323	0.9093	6.964	6.964	7.117	6.887	7.040	1,013,525	6.9582	0.00%
2014-12-22	0	0.910	0.910	0.920	0.910	0.970	17,320,000	16,285,180	0.9403	6.964	6.964	7.040	6.964	7.423	2,263,311	7.1953	-3.19%
2014-12-19	0	0.940	0.940	0.950	0.900	0.950	56,268,000	52,227,220	0.9282	7.193	7.193	7.270	6.887	7.270	7,352,886	7.1030	5.62%
2014-12-18	0	0.890	0.880	0.890	0.850	0.910	14,018,000	12,348,680	0.8809	6.811	6.734	6.811	6.505	6.964	1,831,818	6.7412	1.14%
2014-12-17	0	0.880	0.880	0.890	0.870	0.920	24,938,000	22,496,080	0.9021	6.734	6.734	6.811	6.658	7.040	3,258,802	6.9032	0.00%
2014-12-16	0	0.880	0.880	0.890	0.870	0.930	34,866,000	31,104,040	0.8921	6.734	6.734	6.811	6.658	7.117	4,556,155	6.8268	-6.38%
2014-12-15	0	0.940	0.930	0.940	0.900	1.050	87,072,000	83,105,480	0.9544	7.193	7.117	7.193	6.887	8.035	11,378,235	7.3039	10.59%
2014-12-12	1	0.850	0.840	0.860	0.840	0.860	7,142,000	6,099,700	0.8541	6.505	6.428	6.581	6.428	6.581	933,289	6.5357	1.19%
2014-12-11	0	0.840	0.830	0.840	0.820	0.850	21,052,000	17,499,760	0.8313	6.428	6.352	6.428	6.275	6.505	2,750,995	6.3612	0.00%
2014-12-10	0	0.840	0.840	0.850	0.840	0.870	17,576,000	15,039,110	0.8557	6.428	6.428	6.505	6.428	6.658	2,296,764	6.5480	-2.33%
2014-12-09	0	0.860	0.850	0.860	0.840	0.890	18,636,000	16,046,980	0.8611	6.581	6.505	6.581	6.428	6.811	2,435,281	6.5894	-4.44%
2014-12-08	0	0.900	0.890	0.900	0.870	0.930	41,978,000	37,229,860	0.8869	6.887	6.811	6.887	6.658	7.117	5,485,524	6.7869	-3.23%
2014-12-05	0	0.930	0.900	0.930	0.830	0.940	45,118,000	39,040,460	0.8653	7.117	6.887	7.117	6.352	7.193	5,895,847	6.6217	4.49%
2014-12-04	0	0.890	0.880	0.890	0.830	0.890	40,930,000	35,130,680	0.8583	6.811	6.734	6.811	6.352	6.811	5,348,575	6.5682	2.30%
2014-12-03	0	0.870	0.870	0.880	0.860	0.940	32,123,280	28,829,920	0.8975	6.658	6.658	6.734	6.581	7.193	4,197,747	6.8680	-6.45%
2014-12-02	0	0.930	0.920	0.930	0.890	0.950	17,148,908	15,829,380	0.9231	7.117	7.040	7.117	6.811	7.270	2,240,953	7.0637	2.20%
2014-12-01	0	0.910	0.890	0.900	0.890	0.920	16,812,000	15,163,480	0.9019	6.964	6.811	6.887	6.811	7.040	2,196,928	6.9021	-1.09%
2014-11-28	0	0.920	0.910	0.920	0.900	0.930	20,430,000	18,680,580	0.9144	7.040	6.964	7.040	6.887	7.117	2,669,714	6.9972	-1.08%
2014-11-27	0	0.930	0.920	0.930	0.920	0.950	10,262,000	9,597,100	0.9352	7.117	7.040	7.117	7.040	7.270	1,340,999	7.1567	-2.11%
2014-11-26	0	0.950	0.940	0.950	0.940	0.970	8,660,000	8,189,162	0.9456	7.270	7.193	7.270	7.193	7.423	1,131,656	7.2364	-1.04%
2014-11-25	0	0.960	0.950	0.970	0.930	0.990	19,568,000	18,625,960	0.9519	7.346	7.270	7.423	7.117	7.576	2,557,071	7.2841	-2.04%
2014-11-24	0	0.980	0.970	0.980	0.930	0.980	27,536,000	26,222,180	0.9523	7.499	7.423	7.499	7.117	7.499	3,598,299	7.2874	5.38%
2014-11-21	0	0.930	0.920	0.930	0.890	0.940	15,936,000	14,591,540	0.9156	7.117	7.040	7.117	6.811	7.193	2,082,455	7.0069	1.09%
2014-11-20	0	0.920	0.900	0.920	0.900	0.930	22,052,002	20,091,241	0.9111	7.040	6.887	7.040	6.887	7.117	2,881,671	6.9721	0.00%
2014-11-19	0	0.920	0.920	0.930	0.910	0.950	24,572,000	22,603,610	0.9199	7.040	7.040	7.117	6.964	7.270	3,210,975	7.0395	-3.16%
2014-11-18	0	0.950	0.940	0.950	0.920	0.970	25,700,000	24,150,080	0.9397	7.270	7.193	7.270	7.040	7.423	3,358,377	7.1910	-1.04%
2014-11-17	0	0.960	0.950	0.960	0.950	1.010	13,332,000	12,894,660	0.9672	7.346	7.270	7.346	7.270	7.729	1,742,175	7.4015	-2.04%
2014-11-14	0	0.980	0.980	0.990	0.960	0.990	21,886,000	21,365,300	0.9762	7.499	7.499	7.576	7.346	7.576	2,859,978	7.4704	0.00%
2014-11-13	0	0.980	0.970	0.980	0.960	0.980	8,800,000	8,549,660	0.9716	7.499	7.423	7.499	7.346	7.499	1,149,950	7.4348	1.03%
2014-11-12	0	0.970	0.960	0.970	0.950	0.970	18,910,000	18,155,540	0.9601	7.423	7.346	7.423	7.270	7.423	2,471,086	7.3472	1.04%
2014-11-11	0	0.960	0.960	0.970	0.940	0.990	43,086,000	41,447,180	0.9620	7.346	7.346	7.423	7.193	7.576	5,630,313	7.3614	-2.04%
2014-11-10	0	0.980	0.980	0.990	0.940	1.040	76,320,000	74,033,360	0.9700	7.499	7.499	7.576	7.193	7.959	9,973,205	7.4232	-4.85%
2014-11-07	0	1.030	1.020	1.030	1.010	1.050	30,026,000	31,003,840	1.0326	7.882	7.806	7.882	7.729	8.035	3,923,682	7.9017	0.98%
2014-11-06	0	1.020	1.010	1.020	1.000	1.050	40,552,000	41,310,360	1.0187	7.806	7.729	7.806	7.653	8.035	5,299,180	7.7956	-3.77%
2014-11-05	0	1.060	1.050	1.060	1.050	1.090	28,502,500	30,354,145	1.0650	8.112	8.035	8.112	8.035	8.341	3,724,597	8.1496	-0.93%
2014-11-04	0	1.070	1.070	1.080	1.060	1.100	42,354,000	45,595,900	1.0765	8.188	8.188	8.265	8.112	8.418	5,534,658	8.2383	-1.83%
2014-11-03	0	1.090	1.080	1.090	1.030	1.090	108,210,000	115,911,800	1.0712	8.341	8.265	8.341	7.882	8.341	14,140,467	8.1972	7.92%
2014-10-31	0	1.010	1.000	1.010	0.990	1.070	100,924,607	102,858,453	1.0192	7.729	7.653	7.729	7.576	8.188	13,188,440	7.7991	-1.94%
2014-10-30	0	1.030	1.030	1.040	1.000	1.060	212,256,000	218,447,060	1.0292	7.882	7.882	7.959	7.653	8.112	27,736,799	7.8757	3.00%
2014-10-29	0	1.000	0.990	1.000	0.920	1.020	273,224,000	268,799,460	0.9838	7.653	7.576	7.653	7.040	7.806	35,703,863	7.5286	9.89%
2014-10-28	0	0.910	0.910	0.920	0.860	0.910	37,674,000	33,526,460	0.8899	6.964	6.964	7.040	6.581	6.964	4,923,094	6.8100	5.81%
2014-10-27	0	0.860	0.860	0.870	0.860	0.880	14,670,000	12,733,800	0.8680	6.581	6.581	6.658	6.581	6.734	1,917,019	6.6425	-2.27%
2014-10-24	0	0.880	0.870	0.880	0.850	0.880	17,532,000	15,260,180	0.8704	6.734	6.658	6.734	6.505	6.734	2,291,014	6.6609	2.33%
2014-10-23	0	0.860	0.860	0.870	0.850	0.880	11,068,000	9,559,440	0.8637	6.581	6.581	6.658	6.505	6.734	1,446,324	6.6095	-2.27%
2014-10-22	0	0.880	0.870	0.880	0.870	0.900	16,246,000	14,276,000	0.8787	6.734	6.658	6.734	6.658	6.887	2,122,965	6.7246	0.00%
2014-10-21	0	0.880	0.870	0.880	0.860	0.910	47,542,000	42,043,440	0.8843	6.734	6.658	6.734	6.581	6.964	6,212,606	6.7674	1.15%
2014-10-20	0	0.870	0.860	0.870	0.850	0.890	19,358,000	16,867,300	0.8713	6.658	6.581	6.658	6.505	6.811	2,529,629	6.6679	-1.14%
2014-10-17	0	0.880	0.870	0.880	0.850	0.890	23,742,660	20,695,721	0.8717	6.734	6.658	6.734	6.505	6.811	3,102,600	6.6704	2.33%
2014-10-16	0	0.860	0.850	0.860	0.830	0.880	28,978,000	24,706,860	0.8526	6.581	6.505	6.581	6.352	6.734	3,786,734	6.5246	1.18%
2014-10-15	0	0.850	0.840	0.850	0.840	0.880	18,126,000	15,580,960	0.8596	6.505	6.428	6.505	6.428	6.734	2,368,636	6.5780	-2.30%
2014-10-14	0	0.870	0.860	0.870	0.860	0.890	27,668,000	24,158,560	0.8732	6.658	6.581	6.658	6.581	6.811	3,615,548	6.6819	0.00%
2014-10-13	0	0.870	0.870	0.880	0.840	0.890	58,330,000	50,588,360	0.8673	6.658	6.658	6.734	6.428	6.811	7,622,340	6.6369	0.00%
2014-10-10	0	0.870	0.860	0.870	0.860	0.950	164,412,396	148,957,172	0.9060	6.658	6.581	6.658	6.581	7.270	21,484,781	6.9331	0.00%
2014-10-09	0	0.870	0.870	0.880	0.860	0.910	37,130,000	32,750,260	0.8820	6.658	6.658	6.734	6.581	6.964	4,852,006	6.7498	-3.33%
2014-10-08	0	0.900	0.890	0.910	0.790	0.950	174,425,000	154,135,150	0.8837	6.887	6.811	6.964	6.045	7.270	22,793,189	6.7623	11.11%
2014-10-07	0	0.810	0.800	0.810	0.770	0.810	74,228,100	58,736,119	0.7913	6.199	6.122	6.199	5.892	6.199	9,699,843	6.0554	5.19%
2014-10-06	0	0.770	0.770	0.780	0.720	0.800	78,792,000	60,644,960	0.7697	5.892	5.892	5.969	5.510	6.122	10,296,236	5.8900	6.94%
2014-10-03	0	0.720	0.720	0.730	0.710	0.740	20,244,000	14,643,380	0.7233	5.510	5.510	5.586	5.433	5.663	2,645,408	5.5354	-2.70%
2014-09-30	0	0.740	0.730	0.740	0.720	0.740	22,862,000	16,739,180	0.7322	5.663	5.586	5.663	5.510	5.663	2,987,518	5.6030	0.00%
2014-09-29	0	0.740	0.720	0.740	0.710	0.740	27,548,000	19,932,970	0.7236	5.663	5.510	5.663	5.433	5.663	3,599,867	5.5371	-1.33%
2014-09-26	0	0.750	0.740	0.750	0.730	0.750	18,328,000	13,635,480	0.7440	5.739	5.663	5.739	5.586	5.739	2,395,033	5.6932	0.00%
2014-09-25	0	0.750	0.740	0.750	0.710	0.750	40,092,000	29,315,120	0.7312	5.739	5.663	5.739	5.433	5.739	5,239,069	5.5955	1.35%
2014-09-24	0	0.740	0.730	0.740	0.730	0.780	66,191,000	49,592,730	0.7492	5.663	5.586	5.663	5.586	5.969	8,649,586	5.7335	1.37%
2014-09-23	0	0.730	0.730	0.740	0.730	0.810	87,959,330	67,379,384	0.7660	5.586	5.586	5.663	5.586	6.199	11,494,188	5.8620	-9.88%
2014-09-22	0	0.810	0.800	0.810	0.800	0.830	19,994,000	16,207,780	0.8106	6.199	6.122	6.199	6.122	6.352	2,612,739	6.2034	0.00%
2014-09-19	0	0.810	0.810	0.820	0.790	0.820	27,779,313	22,482,676	0.8093	6.199	6.199	6.275	6.045	6.275	3,630,094	6.1934	0.00%
2014-09-18	0	0.810	0.800	0.810	0.780	0.840	43,918,000	35,669,960	0.8122	6.199	6.122	6.199	5.969	6.428	5,739,036	6.2153	-4.71%
2014-09-17	0	0.850	0.840	0.850	0.830	0.870	33,562,000	28,519,880	0.8498	6.505	6.428	6.505	6.352	6.658	4,385,753	6.5028	0.00%
2014-09-16	0	0.850	0.840	0.850	0.830	0.880	36,332,000	30,858,320	0.8493	6.505	6.428	6.505	6.352	6.734	4,747,726	6.4996	-3.41%
2014-09-15	0	0.880	0.870	0.880	0.870	0.890	15,612,000	13,718,240	0.8787	6.734	6.658	6.734	6.658	6.811	2,040,116	6.7242	-2.22%
2014-09-12	0	0.900	0.890	0.900	0.890	0.920	20,305,168	18,244,553	0.8985	6.887	6.811	6.887	6.811	7.040	2,653,401	6.8759	0.00%
2014-09-11	0	0.900	0.900	0.910	0.890	0.930	54,192,000	49,533,550	0.9140	6.887	6.887	6.964	6.811	7.117	7,081,603	6.9947	-1.10%
2014-09-10	0	0.910	0.900	0.910	0.880	0.920	34,569,000	31,101,860	0.8997	6.964	6.887	6.964	6.734	7.040	4,517,344	6.8850	-1.09%
2014-09-08	0	0.920	0.910	0.920	0.900	0.940	37,804,000	34,678,720	0.9173	7.040	6.964	7.040	6.887	7.193	4,940,082	7.0199	2.22%
2014-09-05	0	0.900	0.900	0.910	0.900	0.930	39,276,000	35,778,580	0.9110	6.887	6.887	6.964	6.887	7.117	5,132,437	6.9711	1.12%
2014-09-04	0	0.890	0.890	0.900	0.870	0.900	32,981,000	29,258,070	0.8871	6.811	6.811	6.887	6.658	6.887	4,309,830	6.7887	2.30%
2014-09-03	0	0.870	0.870	0.880	0.850	0.900	28,548,000	25,142,840	0.8807	6.658	6.658	6.734	6.505	6.887	3,730,543	6.7397	-1.14%
2014-09-02	0	0.880	0.870	0.880	0.870	0.930	31,382,000	28,149,040	0.8970	6.734	6.658	6.734	6.658	7.117	4,100,879	6.8641	-5.38%
2014-09-01	0	0.930	0.910	0.920	0.900	0.950	38,822,000	35,905,040	0.9249	7.117	6.964	7.040	6.887	7.270	5,073,110	7.0775	0.00%
2014-08-29	0	0.930	0.930	0.940	0.840	0.950	58,442,000	53,195,544	0.9102	7.117	7.117	7.193	6.428	7.270	7,636,976	6.9655	8.14%
2014-08-28	0	0.860	0.860	0.870	0.850	0.910	44,696,000	38,746,140	0.8669	6.581	6.581	6.658	6.505	6.964	5,840,702	6.6338	-4.44%
2014-08-27	0	0.900	0.890	0.900	0.890	0.940	21,330,000	19,249,260	0.9025	6.887	6.811	6.887	6.811	7.193	2,787,323	6.9060	-3.23%
2014-08-26	0	0.930	0.920	0.930	0.920	0.950	15,956,000	14,953,200	0.9372	7.117	7.040	7.117	7.040	7.270	2,085,069	7.1716	0.00%
2014-08-25	0	0.930	0.920	0.930	0.890	0.970	62,692,000	57,683,860	0.9201	7.117	7.040	7.117	6.811	7.423	8,192,350	7.0412	-3.12%
2014-08-22	0	0.960	0.960	0.970	0.960	0.980	12,316,000	11,900,020	0.9662	7.346	7.346	7.423	7.346	7.499	1,609,408	7.3940	-2.04%
2014-08-21	0	0.980	0.970	0.980	0.960	0.990	23,264,000	22,695,740	0.9756	7.499	7.423	7.499	7.346	7.576	3,040,050	7.4656	1.03%
2014-08-20	0	0.970	0.970	0.980	0.960	0.990	21,580,000	21,042,100	0.9751	7.423	7.423	7.499	7.346	7.576	2,819,992	7.4618	0.00%
2014-08-19	0	0.970	0.960	0.970	0.960	0.990	11,402,000	11,009,580	0.9656	7.423	7.346	7.423	7.346	7.576	1,489,970	7.3891	-1.02%
2014-08-18	0	0.980	0.970	0.980	0.950	1.000	34,174,000	33,351,840	0.9759	7.499	7.423	7.499	7.270	7.653	4,465,727	7.4684	-2.00%
2014-08-15	0	1.000	0.990	1.000	0.970	1.000	23,912,000	23,690,960	0.9908	7.653	7.576	7.653	7.423	7.653	3,124,728	7.5818	2.04%
2014-08-14	0	0.980	0.970	0.980	0.960	1.010	45,567,474	44,422,760	0.9749	7.499	7.423	7.499	7.346	7.729	5,954,583	7.4603	-2.00%
2014-08-13	0	1.000	0.990	1.000	0.990	1.020	31,698,000	31,850,500	1.0048	7.653	7.576	7.653	7.576	7.806	4,142,173	7.6893	-0.99%
2014-08-12	0	1.010	1.000	1.010	1.000	1.020	15,910,000	16,089,180	1.0113	7.729	7.653	7.729	7.653	7.806	2,079,058	7.7387	0.00%
2014-08-11	0	1.010	1.010	1.020	1.000	1.030	26,766,000	27,077,520	1.0116	7.729	7.729	7.806	7.653	7.882	3,497,678	7.7416	-0.98%
2014-08-08	0	1.020	1.020	1.030	1.010	1.050	25,744,000	26,432,560	1.0267	7.806	7.806	7.882	7.729	8.035	3,364,127	7.8572	-1.92%
2014-08-07	0	1.040	1.040	1.050	1.010	1.060	42,360,732	44,112,250	1.0413	7.959	7.959	8.035	7.729	8.112	5,535,538	7.9689	1.96%
2014-08-06	0	1.020	1.020	1.030	1.020	1.060	37,740,000	39,003,980	1.0335	7.806	7.806	7.882	7.806	8.112	4,931,718	7.9088	2.00%
2014-08-05	0	1.000	1.000	1.010	1.000	1.030	20,480,000	20,769,100	1.0141	7.653	7.653	7.729	7.653	7.882	2,676,248	7.7605	-1.96%
2014-08-04	0	1.020	1.010	1.020	1.000	1.040	52,458,000	53,414,320	1.0182	7.806	7.729	7.806	7.653	7.959	6,855,010	7.7920	0.00%
2014-08-01	0	1.020	1.020	1.030	1.020	1.040	32,736,000	33,525,840	1.0241	7.806	7.806	7.882	7.806	7.959	4,277,815	7.8371	-1.92%
2014-07-31	0	1.040	1.030	1.040	1.020	1.040	13,224,000	13,604,720	1.0288	7.959	7.882	7.959	7.806	7.959	1,728,062	7.8728	1.96%
2014-07-30	0	1.020	1.020	1.030	1.020	1.040	26,358,000	26,990,000	1.0240	7.806	7.806	7.882	7.806	7.959	3,444,362	7.8360	-0.97%
2014-07-29	0	1.030	1.030	1.040	1.020	1.060	47,154,000	48,748,380	1.0338	7.882	7.882	7.959	7.806	8.112	6,161,904	7.9113	-2.83%
2014-07-28	0	1.060	1.050	1.060	1.020	1.060	65,984,000	69,002,020	1.0457	8.112	8.035	8.112	7.806	8.112	8,622,536	8.0025	3.92%
2014-07-25	0	1.020	1.020	1.030	0.990	1.040	27,156,000	27,552,660	1.0146	7.806	7.806	7.882	7.576	7.959	3,548,642	7.7643	0.99%
2014-07-24	0	1.010	1.000	1.010	1.000	1.070	69,942,000	72,084,620	1.0306	7.729	7.653	7.729	7.653	8.188	9,139,752	7.8869	2.02%
2014-07-23	0	0.990	0.990	1.000	0.980	1.010	17,044,000	16,878,560	0.9903	7.576	7.576	7.653	7.499	7.729	2,227,244	7.5782	0.00%
2014-07-22	0	0.990	0.980	0.990	0.980	1.030	72,198,578	72,195,054	1.0000	7.576	7.499	7.576	7.499	7.882	9,434,633	7.6521	2.06%
2014-07-21	0	0.970	0.960	0.970	0.960	1.010	27,050,000	26,459,280	0.9782	7.423	7.346	7.423	7.346	7.729	3,534,790	7.4854	-3.00%
2014-07-18	0	1.000	0.990	1.000	0.980	1.010	17,614,000	17,510,600	0.9941	7.653	7.576	7.653	7.499	7.729	2,301,730	7.6076	-0.99%
2014-07-17	0	1.010	1.010	1.020	1.000	1.030	13,464,000	13,648,540	1.0137	7.729	7.729	7.806	7.653	7.882	1,759,424	7.7574	-0.98%
2014-07-16	0	1.020	1.010	1.020	1.010	1.060	37,314,000	38,783,200	1.0394	7.806	7.729	7.806	7.729	8.112	4,876,050	7.9538	0.00%
2014-07-15	0	1.020	1.010	1.020	0.950	1.020	38,076,000	37,769,800	0.9920	7.806	7.729	7.806	7.270	7.806	4,975,625	7.5910	7.37%
2014-07-14	0	0.950	0.940	0.950	0.940	0.990	53,440,000	50,903,400	0.9525	7.270	7.193	7.270	7.193	7.576	6,983,334	7.2893	-3.06%
2014-07-11	0	0.980	0.970	0.980	0.970	1.040	50,216,000	50,151,920	0.9987	7.499	7.423	7.499	7.423	7.959	6,562,034	7.6427	-3.92%
2014-07-10	0	1.020	1.010	1.020	1.010	1.040	22,768,000	23,292,080	1.0230	7.806	7.729	7.806	7.729	7.959	2,975,235	7.8287	-0.97%
2014-07-09	0	1.030	1.020	1.030	1.010	1.070	47,514,000	49,205,100	1.0356	7.882	7.806	7.882	7.729	8.188	6,208,947	7.9249	-1.90%
2014-07-08	0	1.050	1.050	1.060	1.010	1.080	57,052,000	59,665,500	1.0458	8.035	8.035	8.112	7.729	8.265	7,455,336	8.0031	0.96%
2014-07-07	0	1.040	1.040	1.050	0.980	1.070	77,072,000	79,949,240	1.0373	7.959	7.959	8.035	7.499	8.188	10,071,473	7.9382	6.12%
2014-07-04	0	0.980	0.980	0.990	0.950	1.010	61,818,000	60,235,640	0.9744	7.499	7.499	7.576	7.270	7.729	8,078,139	7.4566	-2.00%
2014-07-03	0	1.000	0.990	1.000	0.930	1.020	112,848,500	111,496,800	0.9880	7.653	7.576	7.653	7.117	7.806	14,746,609	7.5608	7.53%
2014-07-02	0	0.930	0.930	0.940	0.900	0.950	52,418,000	48,444,440	0.9242	7.117	7.117	7.193	6.887	7.270	6,849,783	7.0724	3.33%
2014-06-30	0	0.900	0.890	0.900	0.840	0.910	54,670,000	48,273,180	0.8830	6.887	6.811	6.887	6.428	6.964	7,144,066	6.7571	7.14%
2014-06-27	0	0.840	0.840	0.850	0.780	0.870	80,007,464	66,223,561	0.8277	6.428	6.428	6.505	5.969	6.658	10,455,068	6.3341	3.70%
2014-06-26	0	0.810	0.800	0.810	0.800	0.840	42,409,464	34,480,865	0.8130	6.199	6.122	6.199	6.122	6.428	5,541,906	6.2218	1.25%
2014-06-25	0	0.800	0.800	0.810	0.760	0.840	108,116,000	86,039,260	0.7958	6.122	6.122	6.199	5.816	6.428	14,128,184	6.0899	-6.98%
2014-06-24	0	0.860	0.850	0.860	0.830	0.880	58,328,000	49,540,180	0.8493	6.581	6.505	6.581	6.352	6.734	7,622,079	6.4996	-2.27%
2014-06-23	0	0.880	0.870	0.880	0.860	0.960	93,503,200	84,152,672	0.9000	6.734	6.658	6.734	6.581	7.346	12,218,639	6.8872	-6.38%
2014-06-20	0	0.940	0.930	0.940	0.840	0.950	111,010,000	102,111,920	0.9198	7.193	7.117	7.193	6.428	7.270	14,506,361	7.0391	8.05%
2014-06-19	0	0.870	0.860	0.880	0.850	0.910	38,514,000	33,622,840	0.8730	6.658	6.581	6.734	6.505	6.964	5,032,862	6.6807	-3.33%
2014-06-18	0	0.900	0.890	0.900	0.860	0.920	58,632,000	52,417,980	0.8940	6.887	6.811	6.887	6.581	7.040	7,661,805	6.8415	0.00%
2014-06-17	0	0.900	0.890	0.900	0.870	0.950	77,087,000	70,468,409	0.9141	6.887	6.811	6.887	6.658	7.270	10,073,433	6.9955	3.45%
2014-06-16	0	0.870	0.870	0.880	0.870	0.900	35,270,000	31,040,280	0.8801	6.658	6.658	6.734	6.658	6.887	4,608,948	6.7348	-2.25%
2014-06-13	0	0.890	0.880	0.890	0.820	0.910	105,946,000	92,817,220	0.8761	6.811	6.734	6.811	6.275	6.964	13,844,617	6.7042	7.23%
2014-06-12	0	0.830	0.820	0.830	0.790	0.840	66,682,000	54,235,180	0.8133	6.352	6.275	6.352	6.045	6.428	8,713,748	6.2241	1.22%
2014-06-11	0	0.820	0.810	0.820	0.790	0.830	51,884,000	41,880,940	0.8072	6.275	6.199	6.275	6.045	6.352	6,780,002	6.1771	0.00%
2014-06-10	0	0.820	0.810	0.820	0.760	0.830	141,644,000	112,723,660	0.7958	6.275	6.199	6.275	5.816	6.352	18,509,494	6.0900	7.89%
2014-06-09	0	0.760	0.750	0.760	0.680	0.770	155,518,000	113,789,380	0.7317	5.816	5.739	5.816	5.204	5.892	20,322,495	5.5992	13.43%
2014-06-06	0	0.670	0.660	0.670	0.660	0.680	11,760,922	7,868,577	0.6690	5.127	5.051	5.127	5.051	5.204	1,536,872	5.1199	0.00%
2014-06-05	0	0.670	0.660	0.670	0.640	0.680	28,418,916	18,563,093	0.6532	5.127	5.051	5.127	4.898	5.204	3,713,675	4.9986	0.00%
2014-06-04	0	0.670	0.660	0.670	0.660	0.690	20,870,000	13,976,840	0.6697	5.127	5.051	5.127	5.051	5.280	2,727,211	5.1250	-1.47%
2014-06-03	0	0.680	0.670	0.680	0.640	0.680	35,260,000	23,430,894	0.6645	5.204	5.127	5.204	4.898	5.204	4,607,641	5.0852	7.94%
2014-05-30	0	0.630	0.630	0.640	0.610	0.640	10,356,000	6,497,760	0.6274	4.821	4.821	4.898	4.668	4.898	1,353,282	4.8015	0.00%
2014-05-29	0	0.630	0.620	0.630	0.610	0.640	33,978,000	21,136,620	0.6221	4.821	4.745	4.821	4.668	4.898	4,440,115	4.7604	-1.56%
2014-05-28	0	0.640	0.630	0.640	0.620	0.690	56,294,000	36,713,990	0.6522	4.898	4.821	4.898	4.745	5.280	7,356,284	4.9908	-5.88%
2014-05-27	0	0.680	0.670	0.680	0.650	0.690	25,752,453	17,278,778	0.6710	5.204	5.127	5.204	4.974	5.280	3,365,232	5.1345	4.62%
2014-05-26	0	0.650	0.650	0.660	0.640	0.670	35,004,000	22,926,360	0.6550	4.974	4.974	5.051	4.898	5.127	4,574,188	5.0121	-2.99%
2014-05-23	0	0.670	0.660	0.670	0.660	0.710	42,515,000	28,703,000	0.6751	5.127	5.051	5.127	5.051	5.433	5,555,697	5.1664	-4.29%
2014-05-22	0	0.700	0.700	0.710	0.670	0.720	63,470,000	44,716,480	0.7045	5.357	5.357	5.433	5.127	5.510	8,294,016	5.3914	4.48%
2014-05-21	0	0.670	0.660	0.670	0.650	0.680	29,142,000	19,480,540	0.6685	5.127	5.051	5.127	4.974	5.204	3,808,165	5.1155	1.52%
2014-05-20	0	0.660	0.660	0.670	0.660	0.710	43,797,000	29,997,380	0.6849	5.051	5.051	5.127	5.051	5.433	5,723,224	5.2413	-2.94%
2014-05-19	0	0.680	0.680	0.690	0.610	0.700	114,797,000	76,923,150	0.6701	5.204	5.204	5.280	4.668	5.357	15,001,231	5.1278	11.48%
2014-05-16	0	0.610	0.610	0.620	0.590	0.630	22,476,000	13,619,320	0.6059	4.668	4.668	4.745	4.515	4.821	2,937,077	4.6370	0.00%
2014-05-15	0	0.610	0.600	0.610	0.570	0.620	43,731,024	26,347,692	0.6025	4.668	4.592	4.668	4.362	4.745	5,714,602	4.6106	5.17%
2014-05-14	0	0.580	0.580	0.590	0.570	0.640	62,186,831	37,413,680	0.6016	4.438	4.438	4.515	4.362	4.898	8,126,336	4.6040	-1.69%
2014-05-13	0	0.590	0.580	0.590	0.530	0.680	158,108,116	97,741,390	0.6182	4.515	4.438	4.515	4.056	5.204	20,660,962	4.7307	15.69%
2014-05-12	0	0.510	0.510	0.520	0.500	0.550	38,440,000	20,098,900	0.5229	3.903	3.903	3.979	3.826	4.209	5,023,192	4.0012	-1.92%
2014-05-09	0	0.520	0.510	0.520	0.510	0.560	77,100,000	40,240,560	0.5219	3.979	3.903	3.979	3.903	4.285	10,075,132	3.9940	-7.14%
2014-05-08	0	0.560	0.550	0.560	0.550	0.590	32,594,000	18,552,260	0.5692	4.285	4.209	4.285	4.209	4.515	4,259,259	4.3557	-5.08%
2014-05-07	0	0.590	0.590	0.600	0.580	0.620	16,626,000	9,858,160	0.5929	4.515	4.515	4.592	4.438	4.745	2,172,622	4.5374	-4.84%
2014-05-05	0	0.620	0.610	0.620	0.600	0.620	19,122,000	11,685,320	0.6111	4.745	4.668	4.745	4.592	4.745	2,498,790	4.6764	0.00%
2014-05-02	0	0.620	0.610	0.620	0.600	0.640	41,612,000	25,991,540	0.6246	4.745	4.668	4.745	4.592	4.898	5,437,696	4.7799	1.64%
2014-04-30	0	0.610	0.610	0.620	0.580	0.650	30,538,000	18,834,200	0.6167	4.668	4.668	4.745	4.438	4.974	3,990,589	4.7197	1.67%
2014-04-29	0	0.600	0.590	0.600	0.560	0.610	49,610,000	29,059,120	0.5858	4.592	4.515	4.592	4.285	4.668	6,482,844	4.4825	-1.64%
2014-04-28	0	0.610	0.600	0.610	0.550	0.680	61,054,000	37,093,560	0.6076	4.668	4.592	4.668	4.209	5.204	7,978,302	4.6493	-10.29%
2014-04-25	0	0.680	0.670	0.680	0.660	0.690	23,538,000	15,701,260	0.6671	5.204	5.127	5.204	5.051	5.280	3,075,855	5.1047	0.00%
2014-04-24	0	0.680	0.680	0.690	0.680	0.720	27,864,000	19,257,140	0.6911	5.204	5.204	5.280	5.204	5.510	3,641,161	5.2887	-4.23%
2014-04-23	0	0.710	0.700	0.710	0.690	0.720	31,104,000	22,099,320	0.7105	5.433	5.357	5.433	5.280	5.510	4,064,551	5.4371	0.00%
2014-04-22	0	0.710	0.700	0.710	0.680	0.730	23,938,000	16,656,560	0.6958	5.433	5.357	5.433	5.204	5.586	3,128,126	5.3248	-1.39%
2014-04-17	0	0.720	0.720	0.730	0.720	0.780	63,190,000	47,041,380	0.7444	5.510	5.510	5.586	5.510	5.969	8,257,427	5.6969	2.86%
2014-04-16	0	0.700	0.690	0.700	0.660	0.700	20,990,000	14,309,880	0.6817	5.357	5.280	5.357	5.051	5.357	2,742,893	5.2171	6.06%
2014-04-15	0	0.660	0.660	0.670	0.660	0.720	42,786,000	29,215,340	0.6828	5.051	5.051	5.127	5.051	5.510	5,591,110	5.2253	1.54%
2014-04-14	0	0.650	0.640	0.650	0.640	0.700	42,047,000	27,560,720	0.6555	4.974	4.898	4.974	4.898	5.357	5,494,541	5.0160	-4.41%
2014-04-11	0	0.680	0.680	0.690	0.660	0.710	42,246,068	28,924,725	0.6847	5.204	5.204	5.280	5.051	5.433	5,520,554	5.2395	-4.23%
2014-04-10	0	0.710	0.710	0.720	0.700	0.730	25,116,000	17,997,700	0.7166	5.433	5.433	5.510	5.357	5.586	3,282,062	5.4837	-1.39%
2014-04-09	0	0.720	0.710	0.720	0.710	0.750	28,016,000	20,292,080	0.7243	5.510	5.433	5.510	5.433	5.739	3,661,023	5.5427	0.00%
2014-04-08	0	0.720	0.710	0.720	0.680	0.770	54,090,000	38,593,460	0.7135	5.510	5.433	5.510	5.204	5.892	7,068,274	5.4601	-2.70%
2014-04-07	0	0.740	0.730	0.740	0.730	0.810	58,256,472	45,365,974	0.7787	5.663	5.586	5.663	5.586	6.199	7,612,732	5.9592	-5.13%
2014-04-04	0	0.780	0.780	0.790	0.730	0.840	104,446,000	82,531,430	0.7902	5.969	5.969	6.045	5.586	6.428	13,648,602	6.0469	-1.27%
2014-04-03	0	0.790	0.780	0.790	0.700	0.860	286,657,789	223,160,955	0.7785	6.045	5.969	6.045	5.357	6.581	37,459,339	5.9574	21.54%
2014-04-02	0	0.650	0.640	0.650	0.630	0.810	316,390,176	216,516,819	0.6843	4.974	4.898	4.974	4.821	6.199	41,344,654	5.2369	-19.75%
2014-04-01	0	0.810	0.790	0.810	0.790	0.860	63,849,000	52,308,062	0.8192	6.199	6.045	6.199	6.045	6.581	8,343,542	6.2693	0.00%
2014-03-31	0	0.810	0.800	0.810	0.790	0.930	89,092,000	74,454,620	0.8357	6.199	6.122	6.199	6.045	7.117	11,642,201	6.3952	-12.90%
2014-03-28	0	0.930	0.920	0.930	0.910	0.970	28,762,000	26,861,380	0.9339	7.117	7.040	7.117	6.964	7.423	3,758,508	7.1468	-4.12%
2014-03-27	0	0.970	0.970	0.980	0.880	1.070	102,288,000	96,273,160	0.9412	7.423	7.423	7.499	6.734	8.188	13,366,603	7.2025	-8.49%
2014-03-26	0	1.060	1.070	1.090	1.050	1.130	39,982,533	43,417,250	1.0859	8.112	8.188	8.341	8.035	8.647	5,224,764	8.3099	-4.50%
2014-03-25	0	1.110	1.110	1.120	1.060	1.140	39,604,000	43,971,540	1.1103	8.494	8.494	8.571	8.112	8.724	5,175,299	8.4964	0.00%
2014-03-24	0	1.110	1.100	1.110	1.100	1.150	13,060,408	14,581,383	1.1165	8.494	8.418	8.494	8.418	8.800	1,706,684	8.5437	-2.63%
2014-03-21	0	1.140	1.140	1.150	1.070	1.150	42,143,894	47,081,432	1.1172	8.724	8.724	8.800	8.188	8.800	5,507,202	8.5491	3.64%
2014-03-20	0	1.100	1.100	1.110	1.090	1.120	23,187,730	25,637,511	1.1056	8.418	8.418	8.494	8.341	8.571	3,030,084	8.4610	-2.65%
2014-03-19	0	1.130	1.120	1.130	1.110	1.180	24,480,000	27,825,600	1.1367	8.647	8.571	8.647	8.494	9.030	3,198,952	8.6983	1.80%
2014-03-18	0	1.110	1.100	1.110	1.080	1.140	24,944,000	27,694,460	1.1103	8.494	8.418	8.494	8.265	8.724	3,259,586	8.4963	4.72%
2014-03-17	0	1.060	1.060	1.070	1.040	1.090	16,884,000	17,907,800	1.0606	8.112	8.112	8.188	7.959	8.341	2,206,336	8.1165	-1.85%
2014-03-14	0	1.080	1.070	1.080	1.040	1.120	47,546,000	51,777,660	1.0890	8.265	8.188	8.265	7.959	8.571	6,213,129	8.3336	-0.92%
2014-03-13	0	1.090	1.080	1.090	1.060	1.200	108,799,094	120,347,290	1.1061	8.341	8.265	8.341	8.112	9.183	14,217,448	8.4648	-8.40%
2014-03-12	0	1.190	1.180	1.190	1.170	1.250	59,346,000	70,867,460	1.1941	9.106	9.030	9.106	8.953	9.566	7,755,107	9.1382	-6.30%
2014-03-11	0	1.270	1.260	1.270	1.250	1.330	51,378,000	65,483,380	1.2745	9.719	9.642	9.719	9.566	10.18	6,713,880	9.7534	-3.05%
2014-03-10	0	1.310	1.310	1.320	1.300	1.360	35,586,000	47,027,740	1.3215	10.02	10.02	10.10	9.948	10.41	4,650,242	10.113	-4.38%
2014-03-07	0	1.370	1.370	1.380	1.350	1.450	36,880,000	50,938,420	1.3812	10.48	10.48	10.56	10.33	11.10	4,819,337	10.570	-3.52%
2014-03-06	0	1.420	1.410	1.420	1.370	1.430	47,242,000	65,927,760	1.3955	10.87	10.79	10.87	10.48	10.94	6,173,403	10.679	3.65%
2014-03-05	0	1.370	1.360	1.370	1.330	1.400	61,472,000	84,254,050	1.3706	10.48	10.41	10.48	10.18	10.71	8,032,925	10.489	4.58%
2014-03-04	0	1.310	1.310	1.320	1.300	1.350	28,172,000	37,150,020	1.3187	10.02	10.02	10.10	9.948	10.33	3,681,409	10.091	0.00%
2014-03-03	0	1.310	1.300	1.310	1.290	1.400	62,281,000	83,180,910	1.3356	10.02	9.948	10.02	9.872	10.71	8,138,642	10.220	-7.09%
2014-02-28	0	1.410	1.390	1.400	1.390	1.450	33,146,000	46,792,840	1.4117	10.79	10.64	10.71	10.64	11.10	4,331,392	10.803	-0.70%
2014-02-27	0	1.420	1.420	1.430	1.370	1.460	57,396,000	82,081,140	1.4301	10.87	10.87	10.94	10.48	11.17	7,500,289	10.944	3.65%
2014-02-26	0	1.370	1.360	1.370	1.340	1.380	43,886,000	59,613,146	1.3584	10.48	10.41	10.48	10.25	10.56	5,734,854	10.395	0.00%
2014-02-25	0	1.370	1.360	1.370	1.360	1.480	74,232,000	103,547,020	1.3949	10.48	10.41	10.48	10.41	11.33	9,700,353	10.675	-7.43%
2014-02-24	0	1.480	1.470	1.480	1.460	1.510	13,982,000	20,600,300	1.4733	11.33	11.25	11.33	11.17	11.56	1,827,114	11.275	-0.67%
2014-02-21	0	1.490	1.480	1.500	1.440	1.530	49,918,000	74,290,540	1.4883	11.40	11.33	11.48	11.02	11.71	6,523,093	11.389	2.05%
2014-02-20	0	1.460	1.460	1.470	1.440	1.530	45,590,000	67,585,740	1.4825	11.17	11.17	11.25	11.02	11.71	5,957,526	11.345	-1.35%
2014-02-19	0	1.480	1.470	1.480	1.380	1.500	71,372,000	103,705,710	1.4530	11.33	11.25	11.33	10.56	11.48	9,326,619	11.119	8.03%
2014-02-18	0	1.370	1.370	1.380	1.360	1.420	47,096,000	65,005,878	1.3803	10.48	10.48	10.56	10.41	10.87	6,154,324	10.563	-0.72%
2014-02-17	0	1.380	1.370	1.380	1.370	1.480	82,755,000	117,391,282	1.4185	10.56	10.48	10.56	10.48	11.33	10,814,106	10.855	-3.50%
2014-02-14	0	1.430	1.430	1.440	1.390	1.480	65,738,000	94,021,860	1.4303	10.94	10.94	11.02	10.64	11.33	8,590,389	10.945	-2.72%
2014-02-13	0	1.470	1.460	1.470	1.450	1.490	26,137,767	38,496,706	1.4728	11.25	11.17	11.25	11.10	11.40	3,415,583	11.271	-1.34%
2014-02-12	0	1.490	1.490	1.500	1.470	1.520	32,419,000	48,445,450	1.4944	11.40	11.40	11.48	11.25	11.63	4,236,390	11.436	-2.61%
2014-02-11	0	1.530	1.530	1.540	1.520	1.620	31,184,961	48,235,279	1.5467	11.71	11.71	11.78	11.63	12.40	4,075,131	11.836	-3.77%
2014-02-10	0	1.590	1.590	1.600	1.520	1.600	28,766,000	44,981,740	1.5637	12.17	12.17	12.24	11.63	12.24	3,759,030	11.966	4.61%
2014-02-07	0	1.520	1.510	1.520	1.470	1.530	32,624,000	48,762,400	1.4947	11.63	11.56	11.63	11.25	11.71	4,263,179	11.438	0.66%
2014-02-06	0	1.510	1.500	1.510	1.430	1.510	33,904,000	50,012,650	1.4751	11.56	11.48	11.56	10.94	11.56	4,430,445	11.288	5.59%
2014-02-05	0	1.430	1.430	1.440	1.420	1.490	19,301,767	28,003,362	1.4508	10.94	10.94	11.02	10.87	11.40	2,522,281	11.102	-2.05%
2014-02-04	0	1.460	1.440	1.470	1.410	1.480	66,016,000	96,016,000	1.4544	11.17	11.02	11.25	10.79	11.33	8,626,717	11.130	-2.01%
2014-01-30	0	1.490	1.480	1.490	1.460	1.550	83,931,500	126,076,875	1.5021	11.40	11.33	11.40	11.17	11.86	10,967,846	11.495	-6.29%
2014-01-29	0	1.590	1.580	1.590	1.570	1.660	57,875,161	92,930,564	1.6057	12.17	12.09	12.17	12.01	12.70	7,562,904	12.288	-0.62%
2014-01-28	0	1.600	1.600	1.610	1.560	1.640	55,058,000	88,243,480	1.6027	12.24	12.24	12.32	11.94	12.55	7,194,768	12.265	0.63%
2014-01-27	0	1.590	1.590	1.600	1.530	1.660	101,544,000	162,571,936	1.6010	12.17	12.17	12.24	11.71	12.70	13,269,380	12.252	-5.92%
2014-01-24	0	1.690	1.690	1.700	1.650	1.870	209,133,000	369,374,440	1.7662	12.93	12.93	13.01	12.63	14.31	27,328,698	13.516	-10.11%
2014-01-23	1	-	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2014-01-22	0	1.880	1.870	1.880	1.660	1.880	175,242,000	316,982,575	1.8088	14.39	14.31	14.39	12.70	14.39	22,899,952	13.842	10.59%
2014-01-21	0	1.700	1.690	1.700	1.680	1.760	21,508,000	36,917,060	1.7164	13.01	12.93	13.01	12.86	13.47	2,810,583	13.135	-2.30%
2014-01-20	0	1.740	1.730	1.750	1.710	1.760	42,312,000	73,504,200	1.7372	13.32	13.24	13.39	13.09	13.47	5,529,170	13.294	-0.57%
2014-01-17	0	1.750	1.740	1.750	1.680	1.770	107,409,999	186,761,558	1.7388	13.39	13.32	13.39	12.86	13.54	14,035,926	13.306	3.55%
2014-01-16	0	1.690	1.680	1.700	1.620	1.700	57,158,000	95,047,500	1.6629	12.93	12.86	13.01	12.40	13.01	7,469,188	12.725	4.97%
2014-01-15	0	1.610	1.600	1.610	1.580	1.660	46,359,000	74,364,060	1.6041	12.32	12.24	12.32	12.09	12.70	6,058,016	12.275	-2.42%
2014-01-14	0	1.650	1.640	1.650	1.610	1.670	33,510,000	55,001,680	1.6414	12.63	12.55	12.63	12.32	12.78	4,378,958	12.560	-0.60%
2014-01-13	0	1.660	1.650	1.670	1.620	1.670	39,668,000	65,365,860	1.6478	12.70	12.63	12.78	12.40	12.78	5,183,662	12.610	2.47%
2014-01-10	0	1.620	1.610	1.630	1.610	1.700	35,346,000	58,478,740	1.6545	12.40	12.32	12.47	12.32	13.01	4,618,880	12.661	-4.14%
2014-01-09	0	1.690	1.680	1.690	1.670	1.760	81,696,000	139,878,540	1.7122	12.93	12.86	12.93	12.78	13.47	10,675,720	13.102	0.60%
2014-01-08	0	1.680	1.660	1.670	1.640	1.720	58,316,000	97,432,910	1.6708	12.86	12.70	12.78	12.55	13.16	7,620,511	12.786	3.70%
2014-01-07	0	1.620	1.610	1.620	1.600	1.670	24,096,000	39,241,270	1.6285	12.40	12.32	12.40	12.24	12.78	3,148,773	12.462	-2.99%
2014-01-06	0	1.670	1.650	1.680	1.560	1.680	78,052,000	126,049,290	1.6149	12.78	12.63	12.86	11.94	12.86	10,199,536	12.358	10.60%
2014-01-03	0	1.510	1.510	1.520	1.510	1.570	48,870,000	75,199,520	1.5388	11.56	11.56	11.63	11.56	12.01	6,386,144	11.775	0.67%
2014-01-02	0	1.500	1.500	1.510	1.480	1.530	12,655,000	18,975,590	1.4995	11.48	11.48	11.56	11.33	11.71	1,653,707	11.475	-1.32%
2013-12-31	0	1.520	1.510	1.530	1.480	1.540	19,240,086	28,975,456	1.5060	11.63	11.56	11.71	11.33	11.78	2,514,221	11.525	-0.65%
2013-12-30	0	1.530	1.530	1.550	1.480	1.570	25,968,000	39,303,760	1.5135	11.71	11.71	11.86	11.33	12.01	3,393,399	11.582	-0.65%
2013-12-27	0	1.540	1.530	1.540	1.380	1.590	52,148,400	79,624,648	1.5269	11.78	11.71	11.78	10.56	12.17	6,814,553	11.685	8.45%
2013-12-24	0	1.420	1.420	1.430	1.410	1.490	27,790,000	39,960,994	1.4380	10.87	10.87	10.94	10.79	11.40	3,631,491	11.004	-3.40%
2013-12-23	0	1.470	1.470	1.490	1.460	1.580	27,974,000	41,755,360	1.4926	11.25	11.25	11.40	11.17	12.09	3,655,535	11.423	-3.92%
2013-12-20	1	-	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2013-12-19	0	1.530	1.520	1.530	1.510	1.620	31,418,000	48,542,156	1.5450	11.71	11.63	11.71	11.56	12.40	4,105,584	11.823	-4.38%
2013-12-18	0	1.600	1.600	1.610	1.590	1.670	30,922,057	49,932,631	1.6148	12.24	12.24	12.32	12.17	12.78	4,040,776	12.357	-3.03%
2013-12-17	0	1.650	1.660	1.670	1.600	1.730	40,710,000	67,728,830	1.6637	12.63	12.70	12.78	12.24	13.24	5,319,827	12.731	-2.94%
2013-12-16	0	1.700	1.700	1.710	1.690	1.740	23,040,000	39,391,260	1.7097	13.01	13.01	13.09	12.93	13.32	3,010,779	13.083	-2.30%
2013-12-13	0	1.740	1.730	1.740	1.580	1.740	48,760,000	82,394,750	1.6898	13.32	13.24	13.32	12.09	13.32	6,371,770	12.931	8.07%
2013-12-12	0	1.610	1.610	1.620	1.590	1.660	32,583,011	52,843,327	1.6218	12.32	12.32	12.40	12.17	12.70	4,257,823	12.411	0.00%
2013-12-11	0	1.610	1.600	1.610	1.550	1.620	42,845,436	67,950,628	1.5859	12.32	12.24	12.32	11.86	12.40	5,598,877	12.136	3.21%
2013-12-10	0	1.560	1.560	1.570	1.520	1.610	41,285,972	64,152,547	1.5539	11.94	11.94	12.01	11.63	12.32	5,395,092	11.891	-1.27%
2013-12-09	0	1.580	1.570	1.590	1.450	1.660	133,387,353	206,612,931	1.5490	12.09	12.01	12.17	11.10	12.70	17,430,547	11.853	-3.66%
2013-12-06	0	1.640	1.630	1.640	1.610	1.720	41,190,000	67,483,768	1.6384	12.55	12.47	12.55	12.32	13.16	5,382,551	12.538	-3.53%
2013-12-05	0	1.700	1.690	1.700	1.690	1.720	30,174,000	51,465,848	1.7056	13.01	12.93	13.01	12.93	13.16	3,943,022	13.052	-0.58%
2013-12-04	0	1.710	1.700	1.710	1.690	1.740	28,287,000	48,500,491	1.7146	13.09	13.01	13.09	12.93	13.32	3,696,437	13.121	0.00%
2013-12-03	0	1.710	1.710	1.720	1.710	1.760	24,963,852	42,987,899	1.7220	13.09	13.09	13.16	13.09	13.47	3,262,180	13.178	-2.84%
2013-12-02	0	1.760	1.750	1.760	1.690	1.780	44,364,000	76,913,850	1.7337	13.47	13.39	13.47	12.93	13.62	5,797,317	13.267	0.57%
2013-11-29	0	1.750	1.750	1.760	1.750	1.800	57,160,500	99,139,860	1.7344	13.39	13.39	13.47	13.39	13.77	7,469,515	13.273	-2.23%
2013-11-28	0	1.790	1.770	1.790	1.770	1.830	28,224,001	50,697,491	1.7963	13.70	13.54	13.70	13.54	14.00	3,688,204	13.746	0.56%
2013-11-27	0	1.780	1.780	1.790	1.720	1.800	36,084,000	63,584,744	1.7621	13.62	13.62	13.70	13.16	13.77	4,715,319	13.485	0.00%
2013-11-26	0	1.780	1.770	1.780	1.750	1.840	75,572,387	134,276,056	1.7768	13.62	13.54	13.62	13.39	14.08	9,875,509	13.597	-2.73%
2013-11-25	0	1.830	1.830	1.840	1.820	1.880	48,776,400	89,825,932	1.8416	14.00	14.00	14.08	13.93	14.39	6,373,913	14.093	-1.08%
2013-11-22	0	1.850	1.840	1.850	1.830	1.880	58,182,637	108,023,262	1.8566	14.16	14.08	14.16	14.00	14.39	7,603,084	14.208	0.00%
2013-11-21	0	1.850	1.850	1.860	1.760	1.870	1,240,228,000	2,135,377,960	1.7218	14.16	14.16	14.23	13.47	14.31	162,068,234	13.176	-2.63%
2013-11-20	0	1.900	1.900	1.910	1.850	1.960	26,864,000	51,345,220	1.9113	14.54	14.54	14.62	14.16	15.00	3,510,484	14.626	0.00%
2013-11-19	0	1.900	1.880	1.900	1.850	1.930	19,318,000	36,312,240	1.8797	14.54	14.39	14.54	14.16	14.77	2,524,402	14.384	0.00%
2013-11-18	0	1.900	1.890	1.910	1.870	1.950	28,436,000	54,040,660	1.9004	14.54	14.46	14.62	14.31	14.92	3,715,907	14.543	-1.04%
2013-11-15	0	1.920	1.910	1.930	1.900	1.970	36,474,579	70,510,936	1.9332	14.69	14.62	14.77	14.54	15.08	4,766,358	14.793	1.05%
2013-11-14	0	1.900	1.900	1.910	1.840	1.920	45,060,314	85,091,237	1.8884	14.54	14.54	14.62	14.08	14.69	5,888,309	14.451	2.70%
2013-11-13	0	1.850	1.850	1.860	1.750	1.860	73,728,000	131,998,610	1.7903	14.16	14.16	14.23	13.39	14.23	9,634,492	13.701	5.71%
2013-11-12	0	1.750	1.750	1.760	1.740	1.790	12,526,000	22,002,420	1.7565	13.39	13.39	13.47	13.32	13.70	1,636,850	13.442	-1.13%
2013-11-11	0	1.770	1.760	1.770	1.690	1.770	19,812,000	34,363,540	1.7345	13.54	13.47	13.54	12.93	13.54	2,588,956	13.273	0.00%
2013-11-08	0	1.770	1.760	1.770	1.760	1.810	28,584,000	50,835,980	1.7785	13.54	13.47	13.54	13.47	13.85	3,735,247	13.610	-2.75%
2013-11-07	0	1.820	1.800	1.820	1.790	1.830	17,854,000	32,282,880	1.8082	13.93	13.77	13.93	13.70	14.00	2,333,092	13.837	0.00%
2013-11-06	0	1.820	1.820	1.830	1.820	1.870	23,587,421	43,416,413	1.8407	13.93	13.93	14.00	13.93	14.31	3,082,314	14.086	-2.15%
2013-11-05	0	1.860	1.850	1.860	1.830	1.880	43,102,000	79,878,330	1.8532	14.23	14.16	14.23	14.00	14.39	5,632,404	14.182	0.54%
2013-11-04	0	1.850	1.840	1.850	1.800	1.860	37,196,000	68,376,370	1.8383	14.16	14.08	14.16	13.77	14.23	4,860,630	14.067	3.35%
2013-11-01	0	1.790	1.790	1.800	1.780	1.900	35,672,000	65,358,960	1.8322	13.70	13.70	13.77	13.62	14.54	4,661,480	14.021	-4.79%
2013-10-31	0	1.880	1.870	1.880	1.790	1.920	62,818,000	115,721,150	1.8422	14.39	14.31	14.39	13.70	14.69	8,208,815	14.097	4.44%
2013-10-30	0	1.800	1.790	1.800	1.760	1.850	35,064,000	62,638,730	1.7864	13.77	13.70	13.77	13.47	14.16	4,582,029	13.671	1.69%
2013-10-29	0	1.770	1.760	1.770	1.710	1.850	37,156,000	65,336,340	1.7584	13.54	13.47	13.54	13.09	14.16	4,855,403	13.456	-2.21%
2013-10-28	0	1.810	1.790	1.800	1.800	1.920	76,163,600	136,086,924	1.7868	13.85	13.70	13.77	13.77	14.69	9,952,767	13.673	-6.22%
2013-10-25	0	1.930	1.930	1.940	1.880	2.000	21,060,000	40,745,160	1.9347	14.77	14.77	14.85	14.39	15.31	2,752,040	14.805	-2.53%
2013-10-24	0	1.980	1.970	1.980	1.970	2.080	26,137,000	52,651,560	2.0144	15.15	15.08	15.15	15.08	15.92	3,415,483	15.416	-1.98%
2013-10-23	0	2.020	2.010	2.020	2.000	2.160	41,569,972	86,517,620	2.0813	15.46	15.38	15.46	15.31	16.53	5,432,204	15.927	-3.81%
2013-10-22	0	2.100	2.100	2.110	1.960	2.110	36,098,000	73,055,780	2.0238	16.07	16.07	16.15	15.00	16.15	4,717,148	15.487	6.06%
2013-10-21	0	1.980	1.980	1.990	1.920	2.010	32,992,000	65,366,980	1.9813	15.15	15.15	15.23	14.69	15.38	4,311,268	15.162	2.06%
2013-10-18	0	1.940	1.940	1.950	1.920	2.050	38,268,000	75,688,140	1.9778	14.85	14.85	14.92	14.69	15.69	5,000,715	15.135	1.57%
2013-10-17	0	1.910	1.900	1.920	1.810	2.030	65,036,000	123,892,270	1.9050	14.62	14.54	14.69	13.85	15.53	8,498,655	14.578	-3.05%
2013-10-16	1	-	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2013-10-15	0	1.970	1.970	1.980	1.970	2.170	94,491,500	195,176,870	2.0655	15.08	15.08	15.15	15.08	16.61	12,347,786	15.807	-0.51%
2013-10-11	0	1.980	1.980	1.990	1.930	2.000	41,260,000	81,485,000	1.9749	15.15	15.15	15.23	14.77	15.31	5,391,698	15.113	4.21%
2013-10-10	0	1.900	1.890	1.900	1.840	1.920	44,090,000	82,953,900	1.8815	14.54	14.46	14.54	14.08	14.69	5,761,512	14.398	2.70%
2013-10-09	0	1.850	1.850	1.860	1.800	1.880	80,399,925	129,235,945	1.6074	14.16	14.16	14.23	13.77	14.39	10,506,354	12.301	-0.54%
2013-10-08	0	1.860	1.850	1.860	1.840	1.920	20,188,000	37,942,160	1.8794	14.23	14.16	14.23	14.08	14.69	2,638,090	14.382	-2.62%
2013-10-07	0	1.910	1.890	1.910	1.860	1.960	35,764,000	68,615,190	1.9186	14.62	14.46	14.62	14.23	15.00	4,673,502	14.682	0.00%
2013-10-04	0	1.910	1.900	1.910	1.790	1.930	48,365,000	91,233,280	1.8863	14.62	14.54	14.62	13.70	14.77	6,320,153	14.435	5.52%
2013-10-03	0	1.810	1.800	1.810	1.730	1.810	18,146,000	32,238,140	1.7766	13.85	13.77	13.85	13.24	13.85	2,371,250	13.595	1.12%
2013-10-02	0	1.790	1.770	1.790	1.760	1.850	20,656,743	37,142,274	1.7981	13.70	13.54	13.70	13.47	14.16	2,699,344	13.760	1.13%
2013-09-30	0	1.770	1.760	1.770	1.590	1.830	77,424,000	134,124,820	1.7323	13.54	13.47	13.54	12.17	14.00	10,117,471	13.257	10.62%
2013-09-27	1	-	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2013-09-26	0	1.600	1.590	1.600	1.510	1.630	68,844,000	109,645,780	1.5927	12.24	12.17	12.24	11.56	12.47	8,996,270	12.188	4.58%
2013-09-25	0	1.530	1.520	1.530	1.480	1.550	23,712,000	36,115,280	1.5231	11.71	11.63	11.71	11.33	11.86	3,098,593	11.655	4.79%
2013-09-24	0	1.460	1.460	1.470	1.450	1.490	3,572,000	5,246,180	1.4687	11.17	11.17	11.25	11.10	11.40	466,775	11.239	-2.01%
2013-09-23	0	1.490	1.490	1.500	1.470	1.500	3,460,000	5,161,980	1.4919	11.40	11.40	11.48	11.25	11.48	452,140	11.417	-0.67%
2013-09-19	0	1.500	1.490	1.500	1.490	1.510	14,184,000	21,320,740	1.5032	11.48	11.40	11.48	11.40	11.56	1,853,511	11.503	1.35%
2013-09-18	0	1.480	1.470	1.490	1.480	1.510	8,026,000	12,034,700	1.4995	11.33	11.25	11.40	11.33	11.56	1,048,807	11.475	-0.67%
2013-09-17	0	1.490	1.490	1.500	1.440	1.520	13,510,000	20,074,980	1.4859	11.40	11.40	11.48	11.02	11.63	1,765,435	11.371	3.47%
2013-09-16	0	1.440	1.440	1.450	1.430	1.460	7,910,000	11,404,480	1.4418	11.02	11.02	11.10	10.94	11.17	1,033,648	11.033	0.70%
2013-09-13	0	1.430	1.430	1.440	1.430	1.450	3,090,000	4,457,200	1.4425	10.94	10.94	11.02	10.94	11.10	403,789	11.038	0.00%
2013-09-12	0	1.430	1.420	1.440	1.420	1.470	4,284,000	6,156,740	1.4371	10.94	10.87	11.02	10.87	11.25	559,817	10.998	-2.05%
2013-09-11	0	1.460	1.450	1.460	1.440	1.470	2,766,000	4,021,200	1.4538	11.17	11.10	11.17	11.02	11.25	361,450	11.125	0.00%
2013-09-10	0	1.460	1.460	1.470	1.440	1.480	7,160,000	9,906,780	1.3836	11.17	11.17	11.25	11.02	11.33	935,641	10.588	-0.68%
2013-09-09	0	1.470	1.440	1.470	1.430	1.520	7,756,000	11,305,000	1.4576	11.25	11.02	11.25	10.94	11.63	1,013,524	11.154	-2.00%
2013-09-06	0	1.500	1.490	1.500	1.470	1.510	10,574,000	15,812,480	1.4954	11.48	11.40	11.48	11.25	11.56	1,381,770	11.444	0.00%
2013-09-05	0	1.500	1.490	1.500	1.380	1.510	6,054,000	8,674,120	1.4328	11.48	11.40	11.48	10.56	11.56	791,113	10.964	7.14%
2013-09-04	0	1.400	1.390	1.400	1.380	1.470	6,760,000	9,514,060	1.4074	10.71	10.64	10.71	10.56	11.25	883,371	10.770	-4.76%
2013-09-03	0	1.470	1.450	1.470	1.440	1.520	5,450,000	8,008,060	1.4694	11.25	11.10	11.25	11.02	11.63	712,185	11.244	-2.00%
2013-09-02	0	1.500	1.490	1.500	1.490	1.530	4,000,000	6,019,840	1.5050	11.48	11.40	11.48	11.40	11.71	522,705	11.517	-0.66%
2013-08-30	0	1.510	1.490	1.510	1.480	1.530	7,396,000	11,110,760	1.5023	11.56	11.40	11.56	11.33	11.71	966,481	11.496	-0.66%
2013-08-29	0	1.520	1.510	1.520	1.460	1.540	14,066,000	21,328,720	1.5163	11.63	11.56	11.63	11.17	11.78	1,838,091	11.604	2.70%
2013-08-28	0	1.480	1.460	1.480	1.460	1.520	6,474,000	9,661,060	1.4923	11.33	11.17	11.33	11.17	11.63	845,997	11.420	0.00%
2013-08-27	0	1.480	1.460	1.480	1.450	1.480	4,394,000	6,449,040	1.4677	11.33	11.17	11.33	11.10	11.33	574,191	11.232	0.00%
2013-08-26	0	1.480	1.460	1.480	1.440	1.490	4,304,000	6,317,680	1.4679	11.33	11.17	11.33	11.02	11.40	562,430	11.233	2.78%
2013-08-23	0	1.440	1.420	1.450	1.420	1.460	2,814,000	4,043,620	1.4370	11.02	10.87	11.10	10.87	11.17	367,723	10.996	0.00%
2013-08-22	0	1.440	1.420	1.440	1.420	1.450	3,218,000	4,607,200	1.4317	11.02	10.87	11.02	10.87	11.10	420,516	10.956	0.00%
2013-08-21	0	1.440	1.430	1.440	1.420	1.480	5,534,000	7,997,140	1.4451	11.02	10.94	11.02	10.87	11.33	723,162	11.059	-3.36%
2013-08-20	1	-	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2013-08-19	0	1.490	1.470	1.490	1.450	1.500	9,472,000	13,959,260	1.4737	11.40	11.25	11.40	11.10	11.48	1,237,765	11.278	1.36%
2013-08-16	0	1.470	1.460	1.470	1.410	1.490	9,454,000	13,672,960	1.4463	11.25	11.17	11.25	10.79	11.40	1,235,412	11.068	3.52%
2013-08-15	0	1.420	1.420	1.440	1.420	1.450	11,633,500	16,647,200	1.4310	10.87	10.87	11.02	10.87	11.10	1,520,221	10.951	-2.07%
2013-08-13	0	1.450	1.440	1.450	1.410	1.460	3,082,000	4,422,920	1.4351	11.10	11.02	11.10	10.79	11.17	402,744	10.982	-0.68%
2013-08-12	0	1.460	1.460	1.470	1.420	1.490	7,986,000	11,645,240	1.4582	11.17	11.17	11.25	10.87	11.40	1,043,580	11.159	2.10%
2013-08-09	0	1.430	1.430	1.440	1.370	1.460	8,462,000	12,042,580	1.4231	10.94	10.94	11.02	10.48	11.17	1,105,782	10.891	5.15%
2013-08-08	0	1.360	1.360	1.370	1.360	1.380	696,000	947,840	1.3618	10.41	10.41	10.48	10.41	10.56	90,951	10.421	-1.45%
2013-08-07	0	1.380	1.360	1.380	1.370	1.400	3,078,000	4,266,960	1.3863	10.56	10.41	10.56	10.48	10.71	402,221	10.608	-1.43%
2013-08-06	0	1.400	1.400	1.410	1.400	1.410	1,476,000	2,066,800	1.4003	10.71	10.71	10.79	10.71	10.79	192,878	10.716	-0.71%
2013-08-05	0	1.410	1.400	1.420	1.380	1.430	4,092,000	5,747,380	1.4045	10.79	10.71	10.87	10.56	10.94	534,727	10.748	0.71%
2013-08-02	0	1.400	1.390	1.410	1.380	1.430	3,290,000	4,611,240	1.4016	10.71	10.64	10.79	10.56	10.94	429,925	10.726	0.00%
2013-08-01	0	1.400	1.390	1.410	1.380	1.410	2,576,000	3,595,100	1.3956	10.71	10.64	10.79	10.56	10.79	336,622	10.680	2.19%
2013-07-31	0	1.370	1.370	1.390	1.360	1.410	2,084,000	2,883,860	1.3838	10.48	10.48	10.64	10.41	10.79	272,329	10.590	0.00%
2013-07-30	0	1.370	1.370	1.390	1.350	1.430	2,280,000	3,151,140	1.3821	10.48	10.48	10.64	10.33	10.94	297,942	10.576	-3.52%
2013-07-29	0	1.420	1.380	1.420	1.360	1.420	2,398,000	3,303,100	1.3774	10.87	10.56	10.87	10.41	10.87	313,361	10.541	4.41%
2013-07-26	0	1.360	1.340	1.360	1.320	1.450	7,722,000	10,753,160	1.3925	10.41	10.25	10.41	10.10	11.10	1,009,081	10.656	0.00%
2013-07-25	0	1.360	1.330	1.360	1.320	1.360	1,362,000	1,837,300	1.3490	10.41	10.18	10.41	10.10	10.41	177,981	10.323	3.82%
2013-07-24	0	1.310	1.310	1.340	1.310	1.390	2,672,000	3,556,940	1.3312	10.02	10.02	10.25	10.02	10.64	349,167	10.187	-2.96%
2013-07-23	0	1.350	1.340	1.350	1.290	1.350	1,544,000	2,034,220	1.3175	10.33	10.25	10.33	9.872	10.33	201,764	10.082	3.85%
2013-07-22	0	1.300	1.300	1.330	1.290	1.370	2,310,000	3,034,260	1.3135	9.948	9.948	10.18	9.872	10.48	301,862	10.052	-5.11%
2013-07-19	0	1.370	1.340	1.370	1.320	1.370	4,408,000	5,939,240	1.3474	10.48	10.25	10.48	10.10	10.48	576,021	10.311	1.48%
2013-07-18	0	1.350	1.330	1.340	1.310	1.360	1,094,000	1,476,800	1.3499	10.33	10.18	10.25	10.02	10.41	142,960	10.330	0.00%
2013-07-17	0	1.350	1.350	1.380	1.330	1.390	1,512,000	2,058,060	1.3612	10.33	10.33	10.56	10.18	10.64	197,582	10.416	-2.88%
2013-07-16	0	1.390	1.380	1.400	1.350	1.450	7,592,000	10,674,320	1.4060	10.64	10.56	10.71	10.33	11.10	992,093	10.759	2.21%
2013-07-15	0	1.360	1.360	1.370	1.310	1.380	4,604,000	6,207,260	1.3482	10.41	10.41	10.48	10.02	10.56	601,633	10.317	2.26%
2013-07-12	0	1.330	1.330	1.340	1.300	1.340	3,804,000	5,032,320	1.3229	10.18	10.18	10.25	9.948	10.25	497,092	10.124	1.53%
2013-07-11	0	1.310	1.290	1.310	1.290	1.350	7,236,000	9,465,320	1.3081	10.02	9.872	10.02	9.872	10.33	945,573	10.010	0.00%
2013-07-10	0	1.310	1.290	1.310	1.190	1.350	12,728,000	16,529,362	1.2987	10.02	9.872	10.02	9.106	10.33	1,663,246	9.9380	11.02%
2013-07-09	0	1.180	1.180	1.220	1.170	1.230	3,770,000	4,547,500	1.2062	9.030	9.030	9.336	8.953	9.413	492,649	9.2307	-1.67%
2013-07-08	0	1.200	1.190	1.200	1.100	1.210	2,804,000	3,277,020	1.1687	9.183	9.106	9.183	8.418	9.260	366,416	8.9434	6.19%
2013-07-05	0	1.130	1.130	1.140	1.090	1.170	4,838,000	5,432,760	1.1229	8.647	8.647	8.724	8.341	8.953	632,211	8.5933	-2.59%
2013-07-04	0	1.160	1.150	1.160	1.150	1.200	3,814,000	4,499,700	1.1798	8.877	8.800	8.877	8.800	9.183	498,399	9.0283	0.00%
2013-07-03	0	1.160	1.160	1.170	1.160	1.240	5,646,000	6,609,260	1.1706	8.877	8.877	8.953	8.877	9.489	737,798	8.9581	-4.13%
2013-07-02	0	1.210	1.210	1.220	1.190	1.220	1,704,000	2,050,340	1.2033	9.260	9.260	9.336	9.106	9.336	222,672	9.2079	3.42%
2013-06-28	0	1.170	1.160	1.190	1.160	1.250	4,316,000	5,197,544	1.2043	8.953	8.877	9.106	8.877	9.566	563,998	9.2155	-2.50%
2013-06-27	0	1.200	1.200	1.240	1.190	1.290	8,342,000	10,351,660	1.2409	9.183	9.183	9.489	9.106	9.872	1,090,101	9.4961	1.69%
2013-06-26	0	1.180	1.180	1.200	1.180	1.250	8,468,000	10,153,880	1.1991	9.030	9.030	9.183	9.030	9.566	1,106,566	9.1760	-1.67%
2013-06-25	0	1.200	1.200	1.210	1.070	1.220	16,547,000	18,566,670	1.1221	9.183	9.183	9.260	8.188	9.336	2,162,298	8.5865	0.00%
2013-06-24	0	1.200	1.200	1.230	1.180	1.300	3,572,000	4,354,020	1.2189	9.183	9.183	9.413	9.030	9.948	466,775	9.3279	-5.51%
2013-06-21	0	1.270	1.260	1.270	1.210	1.270	2,616,000	3,237,800	1.2377	9.719	9.642	9.719	9.260	9.719	341,849	9.4714	2.42%
2013-06-20	0	1.240	1.240	1.250	1.200	1.250	1,950,000	2,398,980	1.2302	9.489	9.489	9.566	9.183	9.566	254,819	9.4145	-0.80%
2013-06-19	0	1.250	1.230	1.250	1.200	1.300	6,922,000	8,581,760	1.2398	9.566	9.413	9.566	9.183	9.948	904,540	9.4874	-3.85%
2013-06-18	0	1.300	1.290	1.300	1.270	1.370	8,646,000	11,224,100	1.2982	9.948	9.872	9.948	9.719	10.48	1,129,826	9.9344	-4.41%
2013-06-17	0	1.360	1.350	1.360	1.360	1.410	8,760,000	12,191,920	1.3918	10.41	10.33	10.41	10.41	10.79	1,144,723	10.651	-1.45%
2013-06-14	0	1.380	1.360	1.380	1.320	1.400	3,818,000	5,199,000	1.3617	10.56	10.41	10.56	10.10	10.71	498,922	10.420	-0.72%
2013-06-13	0	1.390	1.380	1.390	1.310	1.470	8,514,000	11,639,100	1.3671	10.64	10.56	10.64	10.02	11.25	1,112,577	10.461	-4.79%
2013-06-11	0	1.460	1.460	1.470	1.430	1.590	8,416,000	12,616,860	1.4992	11.17	11.17	11.25	10.94	12.17	1,099,771	11.472	-3.95%
2013-06-10	0	1.520	1.500	1.530	1.450	1.560	8,810,000	13,188,820	1.4970	11.63	11.48	11.71	11.10	11.94	1,151,257	11.456	0.66%
2013-06-07	0	1.510	1.510	1.520	1.490	1.600	10,978,000	16,745,760	1.5254	11.56	11.56	11.63	11.40	12.24	1,434,563	11.673	-5.03%
2013-06-06	0	1.590	1.590	1.600	1.500	1.630	37,762,500	59,933,140	1.5871	12.17	12.17	12.24	11.48	12.47	4,934,659	12.145	3.25%
2013-06-05	0	1.540	1.540	1.550	1.450	1.550	23,640,000	35,630,800	1.5072	11.78	11.78	11.86	11.10	11.86	3,089,184	11.534	1.99%
2013-06-04	0	1.510	1.510	1.520	1.440	1.560	58,080,000	79,555,280	1.3698	11.56	11.56	11.63	11.02	11.94	7,589,671	10.482	5.59%
2013-06-03	0	1.430	1.430	1.440	1.430	1.460	1,436,000	2,074,220	1.4444	10.94	10.94	11.02	10.94	11.17	187,651	11.054	-2.72%
2013-05-31	0	1.470	1.470	1.490	1.430	1.510	9,670,000	14,363,000	1.4853	11.25	11.25	11.40	10.94	11.56	1,263,638	11.366	0.68%
2013-05-30	0	1.460	1.450	1.470	1.430	1.480	4,980,000	7,235,020	1.4528	11.17	11.10	11.25	10.94	11.33	650,767	11.118	-1.35%
2013-05-29	0	1.480	1.480	1.490	1.470	1.500	6,137,500	9,104,735	1.4835	11.33	11.33	11.40	11.25	11.48	802,025	11.352	-0.67%
2013-05-28	0	1.490	1.480	1.490	1.480	1.520	12,970,000	19,383,640	1.4945	11.40	11.33	11.40	11.33	11.63	1,694,870	11.437	-1.32%
2013-05-27	0	1.510	1.490	1.510	1.430	1.510	10,410,000	15,436,920	1.4829	11.56	11.40	11.56	10.94	11.56	1,360,339	11.348	5.59%
2013-05-24	0	1.430	1.420	1.430	1.390	1.430	3,696,000	5,214,120	1.4107	10.94	10.87	10.94	10.64	10.94	482,979	10.796	0.70%
2013-05-23	0	1.420	1.410	1.420	1.390	1.480	6,352,000	9,069,700	1.4278	10.87	10.79	10.87	10.64	11.33	830,055	10.927	-4.70%
2013-05-22	0	1.490	1.490	1.500	1.440	1.500	6,529,000	9,686,980	1.4837	11.40	11.40	11.48	11.02	11.48	853,185	11.354	0.00%
2013-05-21	0	1.490	1.470	1.490	1.460	1.530	12,654,000	18,914,260	1.4947	11.40	11.25	11.40	11.17	11.71	1,653,576	11.438	1.36%
2013-05-20	0	1.470	1.470	1.480	1.420	1.500	14,504,000	21,214,080	1.4626	11.25	11.25	11.33	10.87	11.48	1,895,327	11.193	4.26%
2013-05-16	0	1.410	1.410	1.420	1.400	1.510	12,442,000	18,072,620	1.4525	10.79	10.79	10.87	10.71	11.56	1,625,873	11.116	-1.40%
2013-05-15	0	1.430	1.430	1.440	1.290	1.450	16,576,000	22,930,560	1.3834	10.94	10.94	11.02	9.872	11.10	2,166,088	10.586	11.72%
2013-05-14	0	1.280	1.270	1.280	1.270	1.320	20,022,000	25,880,640	1.2926	9.795	9.719	9.795	9.719	10.10	2,616,398	9.8917	0.79%
2013-05-13	0	1.270	1.270	1.290	1.260	1.300	12,790,000	16,345,320	1.2780	9.719	9.719	9.872	9.642	9.948	1,671,348	9.7797	0.79%
2013-05-10	0	1.260	1.260	1.270	1.240	1.310	7,210,000	9,134,400	1.2669	9.642	9.642	9.719	9.489	10.02	942,175	9.6950	1.61%
2013-05-09	0	1.240	1.220	1.240	1.210	1.250	2,290,000	2,821,660	1.2322	9.489	9.336	9.489	9.260	9.566	299,248	9.4292	0.00%
2013-05-08	0	1.240	1.220	1.240	1.210	1.270	3,372,000	4,164,740	1.2351	9.489	9.336	9.489	9.260	9.719	440,640	9.4516	-1.59%
2013-05-07	0	1.260	1.240	1.260	1.240	1.270	2,304,000	2,893,100	1.2557	9.642	9.489	9.642	9.489	9.719	301,078	9.6091	-0.79%
2013-05-06	0	1.270	1.250	1.270	1.140	1.280	10,432,000	12,783,840	1.2254	9.719	9.566	9.719	8.724	9.795	1,363,214	9.3777	11.40%
2013-05-03	0	1.140	1.120	1.140	1.100	1.140	4,084,000	4,584,180	1.1225	8.724	8.571	8.724	8.418	8.724	533,681	8.5897	-0.87%
2013-05-02	0	1.150	1.120	1.130	1.110	1.180	3,522,000	3,973,340	1.1281	8.800	8.571	8.647	8.494	9.030	460,241	8.6332	-0.86%
2013-04-30	0	1.160	1.160	1.180	1.160	1.190	3,132,000	3,666,120	1.1705	8.877	8.877	9.030	8.877	9.106	409,278	8.9575	0.87%
2013-04-29	0	1.150	1.150	1.160	1.100	1.160	4,038,000	4,543,680	1.1252	8.800	8.800	8.877	8.418	8.877	527,670	8.6108	3.60%
2013-04-26	0	1.110	1.100	1.110	1.080	1.110	3,218,000	3,530,000	1.0970	8.494	8.418	8.494	8.265	8.494	420,516	8.3945	1.83%
2013-04-25	0	1.090	1.080	1.090	1.070	1.110	2,342,000	2,545,704	1.0870	8.341	8.265	8.341	8.188	8.494	306,044	8.3181	0.00%
2013-04-24	0	1.090	1.080	1.100	1.080	1.130	4,580,000	5,065,500	1.1060	8.341	8.265	8.418	8.265	8.647	598,497	8.4637	0.93%
2013-04-23	0	1.080	1.070	1.080	1.070	1.120	2,530,000	2,739,720	1.0829	8.265	8.188	8.265	8.188	8.571	330,611	8.2868	-2.70%
2013-04-22	0	1.110	1.100	1.120	1.030	1.120	4,270,000	4,588,320	1.0745	8.494	8.418	8.571	7.882	8.571	557,987	8.2230	6.73%
2013-04-19	0	1.040	1.030	1.040	1.010	1.050	3,694,000	3,794,900	1.0273	7.959	7.882	7.959	7.729	8.035	482,718	7.8615	0.97%
2013-04-18	0	1.030	1.020	1.030	1.010	1.060	3,044,000	3,165,660	1.0400	7.882	7.806	7.882	7.729	8.112	397,778	7.9584	-2.83%
2013-04-17	0	1.060	1.050	1.060	1.050	1.110	4,568,000	4,913,800	1.0757	8.112	8.035	8.112	8.035	8.494	596,929	8.2318	0.95%
2013-04-16	0	1.050	1.040	1.050	1.010	1.050	3,522,000	3,624,600	1.0291	8.035	7.959	8.035	7.729	8.035	460,241	7.8754	0.96%
2013-04-15	0	1.040	1.020	1.040	1.020	1.060	2,492,000	2,577,800	1.0344	7.959	7.806	7.959	7.806	8.112	325,645	7.9160	-1.89%
2013-04-12	0	1.060	1.050	1.060	1.040	1.080	3,762,000	3,989,620	1.0605	8.112	8.035	8.112	7.959	8.265	491,604	8.1155	-0.93%
2013-04-11	0	1.070	1.070	1.080	1.060	1.090	5,406,000	5,638,180	1.0429	8.188	8.188	8.265	8.112	8.341	706,435	7.9812	0.00%
2013-04-10	0	1.070	1.070	1.080	1.050	1.100	5,064,000	5,414,620	1.0692	8.188	8.188	8.265	8.035	8.418	661,744	8.1823	0.94%
2013-04-09	0	1.060	1.040	1.050	1.020	1.080	5,922,000	6,239,480	1.0536	8.112	7.959	8.035	7.806	8.265	773,864	8.0628	2.91%
2013-04-08	0	1.030	1.020	1.030	1.000	1.080	4,184,000	4,349,860	1.0396	7.882	7.806	7.882	7.653	8.265	546,749	7.9559	-4.63%
2013-04-05	0	1.080	1.070	1.080	1.070	1.150	5,366,000	5,854,960	1.0911	8.265	8.188	8.265	8.188	8.800	701,208	8.3498	-5.26%
2013-04-03	0	1.140	1.140	1.160	1.140	1.190	4,216,000	4,908,060	1.1642	8.724	8.724	8.877	8.724	9.106	550,931	8.9087	-3.39%
2013-04-02	0	1.180	1.170	1.180	1.160	1.220	4,373,000	5,195,180	1.1880	9.030	8.953	9.030	8.877	9.336	571,447	9.0913	-2.48%
2013-03-28	0	1.210	1.190	1.210	1.160	1.250	4,544,000	5,454,780	1.2004	9.260	9.106	9.260	8.877	9.566	593,792	9.1863	-2.42%
2013-03-27	0	1.240	1.230	1.240	1.220	1.270	4,712,000	5,847,080	1.2409	9.489	9.413	9.489	9.336	9.719	615,746	9.4959	0.00%
2013-03-26	0	1.240	1.230	1.240	1.210	1.260	3,084,000	3,814,500	1.2369	9.489	9.413	9.489	9.260	9.642	403,005	9.4651	-1.59%
2013-03-25	0	1.260	1.240	1.260	1.250	1.300	2,426,000	3,065,640	1.2637	9.642	9.489	9.642	9.566	9.948	317,020	9.6702	-3.82%
2013-03-22	0	1.310	1.300	1.310	1.210	1.310	6,818,000	8,551,760	1.2543	10.02	9.948	10.02	9.260	10.02	890,950	9.5985	5.65%
2013-03-21	0	1.240	1.240	1.250	1.230	1.280	3,294,000	4,120,680	1.2510	9.489	9.489	9.566	9.413	9.795	430,447	9.5730	-2.36%
2013-03-20	0	1.270	1.270	1.280	1.210	1.300	12,252,000	15,687,220	1.2804	9.719	9.719	9.795	9.260	9.948	1,601,044	9.7981	3.25%
2013-03-19	0	1.230	1.220	1.230	1.210	1.250	3,264,000	4,004,540	1.2269	9.413	9.336	9.413	9.260	9.566	426,527	9.3887	-0.81%
2013-03-18	0	1.240	1.230	1.250	1.200	1.300	4,254,000	5,231,960	1.2299	9.489	9.413	9.566	9.183	9.948	555,896	9.4118	-4.62%
2013-03-15	0	1.300	1.290	1.300	1.280	1.360	4,896,000	6,456,300	1.3187	9.948	9.872	9.948	9.795	10.41	639,790	10.091	-0.76%
2013-03-14	0	1.310	1.310	1.320	1.200	1.330	5,514,000	6,928,960	1.2566	10.02	10.02	10.10	9.183	10.18	720,548	9.6162	7.38%
2013-03-13	0	1.220	1.190	1.230	1.100	1.290	9,218,000	11,045,780	1.1983	9.336	9.106	9.413	8.418	9.872	1,204,573	9.1699	-5.43%
2013-03-12	0	1.290	1.290	1.300	1.270	1.410	9,390,000	12,351,260	1.3154	9.872	9.872	9.948	9.719	10.79	1,227,049	10.066	-7.86%
2013-03-11	0	1.400	1.390	1.400	1.330	1.460	9,592,000	13,581,240	1.4159	10.71	10.64	10.71	10.18	11.17	1,253,446	10.835	0.72%
2013-03-08	0	1.390	1.390	1.400	1.370	1.450	8,422,000	11,814,180	1.4028	10.64	10.64	10.71	10.48	11.10	1,100,555	10.735	-2.80%
2013-03-07	0	1.430	1.430	1.440	1.300	1.460	19,868,000	27,941,340	1.4063	10.94	10.94	11.02	9.948	11.17	2,596,274	10.762	7.52%
2013-03-06	0	1.330	1.330	1.340	1.190	1.340	17,518,000	22,643,260	1.2926	10.18	10.18	10.25	9.106	10.25	2,289,185	9.8914	12.71%
2013-03-05	0	1.180	1.170	1.190	1.080	1.190	5,778,000	6,676,260	1.1555	9.030	8.953	9.106	8.265	9.106	755,047	8.8422	0.85%
2013-03-04	0	1.170	1.160	1.170	1.160	1.230	4,538,000	5,338,580	1.1764	8.953	8.877	8.953	8.877	9.413	593,008	9.0025	-2.50%
2013-03-01	0	1.200	1.190	1.200	1.160	1.220	7,056,000	8,406,000	1.1913	9.183	9.106	9.183	8.877	9.336	922,051	9.1166	2.56%
2013-02-28	0	1.170	1.160	1.170	1.160	1.210	6,995,780	8,222,942	1.1754	8.953	8.877	8.953	8.877	9.260	914,182	8.9949	0.86%
2013-02-27	0	1.160	1.150	1.160	1.150	1.180	2,798,000	3,240,560	1.1582	8.877	8.800	8.877	8.800	9.030	365,632	8.8629	-0.85%
2013-02-26	0	1.170	1.150	1.170	1.150	1.250	5,282,000	6,298,420	1.1924	8.953	8.800	8.953	8.800	9.566	690,231	9.1251	-5.65%
2013-02-25	0	1.240	1.240	1.250	1.240	1.270	2,626,000	3,279,520	1.2489	9.489	9.489	9.566	9.489	9.719	343,156	9.5569	-1.59%
2013-02-22	0	1.260	1.250	1.270	1.250	1.280	2,132,000	2,688,240	1.2609	9.642	9.566	9.719	9.566	9.795	278,602	9.6490	-0.79%
2013-02-21	0	1.270	1.260	1.270	1.250	1.290	3,522,000	4,454,280	1.2647	9.719	9.642	9.719	9.566	9.872	460,241	9.6781	-2.31%
2013-02-20	0	1.300	1.290	1.300	1.280	1.330	3,077,780	3,998,407	1.2991	9.948	9.872	9.948	9.795	10.18	402,192	9.9415	-2.26%
2013-02-19	0	1.330	1.330	1.340	1.240	1.360	8,184,000	10,651,560	1.3015	10.18	10.18	10.25	9.489	10.41	1,069,454	9.9598	-1.48%
2013-02-18	0	1.350	1.350	1.360	1.340	1.430	6,474,000	8,863,640	1.3691	10.33	10.33	10.41	10.25	10.94	845,997	10.477	-5.59%
2013-02-15	0	1.430	1.420	1.430	1.420	1.450	3,882,000	5,574,740	1.4360	10.94	10.87	10.94	10.87	11.10	507,285	10.989	-0.69%
2013-02-14	0	1.440	1.430	1.450	1.410	1.450	4,756,000	6,829,020	1.4359	11.02	10.94	11.10	10.79	11.10	621,496	10.988	2.13%
2013-02-08	0	1.410	1.400	1.410	1.400	1.420	2,766,000	3,892,520	1.4073	10.79	10.71	10.79	10.71	10.87	361,450	10.769	0.71%
2013-02-07	0	1.400	1.390	1.400	1.400	1.420	5,492,000	7,730,160	1.4075	10.71	10.64	10.71	10.71	10.87	717,673	10.771	0.00%
2013-02-06	0	1.400	1.390	1.400	1.390	1.400	4,470,000	6,227,140	1.3931	10.71	10.64	10.71	10.64	10.71	584,122	10.661	0.00%
2013-02-05	0	1.400	1.390	1.400	1.380	1.410	3,258,500	4,539,960	1.3933	10.71	10.64	10.71	10.56	10.79	425,808	10.662	-1.41%
2013-02-04	0	1.420	1.410	1.420	1.400	1.430	5,618,000	7,954,580	1.4159	10.87	10.79	10.87	10.71	10.94	734,139	10.835	1.43%
2013-02-01	0	1.400	1.390	1.400	1.390	1.420	4,302,000	6,028,100	1.4012	10.71	10.64	10.71	10.64	10.87	562,169	10.723	-0.71%
2013-01-31	0	1.410	1.400	1.410	1.400	1.450	3,554,000	5,044,140	1.4193	10.79	10.71	10.79	10.71	11.10	464,423	10.861	-1.40%
2013-01-30	0	1.430	1.420	1.430	1.410	1.480	6,002,000	8,655,260	1.4421	10.94	10.87	10.94	10.79	11.33	784,318	11.035	0.70%
2013-01-29	0	1.420	1.410	1.420	1.380	1.440	6,072,220	8,589,823	1.4146	10.87	10.79	10.87	10.56	11.02	793,494	10.825	0.00%
2013-01-28	0	1.420	1.390	1.400	1.350	1.440	10,342,000	14,262,200	1.3791	10.87	10.64	10.71	10.33	11.02	1,351,453	10.553	-0.70%
2013-01-25	0	1.430	1.420	1.430	1.420	1.550	7,208,000	10,537,500	1.4619	10.94	10.87	10.94	10.87	11.86	941,914	11.187	-4.03%
2013-01-24	0	1.490	1.480	1.500	1.470	1.570	10,126,000	15,252,720	1.5063	11.40	11.33	11.48	11.25	12.01	1,323,227	11.527	-3.25%
2013-01-23	0	1.540	1.540	1.550	1.480	1.570	12,720,000	19,401,840	1.5253	11.78	11.78	11.86	11.33	12.01	1,662,201	11.672	4.76%
2013-01-22	0	1.470	1.470	1.480	1.460	1.620	10,786,000	16,536,720	1.5332	11.25	11.25	11.33	11.17	12.40	1,409,473	11.733	-7.55%
2013-01-21	0	1.590	1.590	1.600	1.500	1.830	31,442,400	50,729,077	1.6134	12.17	12.17	12.24	11.48	14.00	4,108,772	12.347	25.20%
2013-01-18	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	0.00%
2012-11-22	0	1.270	1.270	1.290	1.270	1.310	4,286,000	5,549,380	1.2948	9.719	9.719	9.872	9.719	10.02	560,078	9.9082	-0.78%
2012-11-21	0	1.280	1.270	1.300	1.270	1.310	4,604,000	5,962,200	1.2950	9.795	9.719	9.948	9.719	10.02	601,633	9.9100	-0.78%
2012-11-20	0	1.290	1.280	1.290	1.280	1.320	3,108,000	4,044,080	1.3012	9.872	9.795	9.872	9.795	10.10	406,142	9.9573	0.78%
2012-11-19	0	1.280	1.280	1.290	1.280	1.310	3,056,000	3,963,420	1.2969	9.795	9.795	9.872	9.795	10.02	399,346	9.9248	-1.54%
2012-11-16	0	1.300	1.290	1.310	1.290	1.340	4,254,000	5,586,780	1.3133	9.948	9.872	10.02	9.872	10.25	555,896	10.050	0.78%
2012-11-15	0	1.290	1.280	1.290	1.280	1.320	2,532,000	3,281,220	1.2959	9.872	9.795	9.872	9.795	10.10	330,872	9.9169	0.00%
2012-11-14	0	1.290	1.280	1.290	1.280	1.330	3,072,000	4,001,840	1.3027	9.872	9.795	9.872	9.795	10.18	401,437	9.9688	-2.27%
2012-11-13	0	1.320	1.310	1.320	1.260	1.350	5,314,000	6,918,220	1.3019	10.10	10.02	10.10	9.642	10.33	694,413	9.9627	3.13%
2012-11-12	0	1.280	1.270	1.290	1.220	1.290	10,732,000	13,774,560	1.2835	9.795	9.719	9.872	9.336	9.872	1,402,417	9.8220	6.67%
2012-11-09	0	1.200	1.200	1.210	1.190	1.250	3,220,000	3,889,940	1.2081	9.183	9.183	9.260	9.106	9.566	420,777	9.2447	-3.23%
2012-11-08	0	1.240	1.230	1.240	1.220	1.290	4,400,000	5,519,980	1.2545	9.489	9.413	9.489	9.336	9.872	574,975	9.6004	-3.12%
2012-11-07	0	1.280	1.280	1.290	1.270	1.330	4,682,000	6,053,660	1.2930	9.795	9.795	9.872	9.719	10.18	611,826	9.8944	-2.29%
2012-11-06	0	1.310	1.300	1.310	1.260	1.330	4,628,000	5,975,200	1.2911	10.02	9.948	10.02	9.642	10.18	604,769	9.8801	0.00%
2012-11-05	0	1.310	1.300	1.310	1.180	1.330	13,358,000	16,795,020	1.2573	10.02	9.948	10.02	9.030	10.18	1,745,572	9.6215	10.08%
2012-11-02	0	1.190	1.170	1.190	1.160	1.190	3,640,000	4,266,620	1.1721	9.106	8.953	9.106	8.877	9.106	475,661	8.9699	0.00%
2012-11-01	0	1.190	1.170	1.180	1.150	1.190	2,974,000	3,447,540	1.1592	9.106	8.953	9.030	8.800	9.106	388,631	8.8710	2.59%
2012-10-31	0	1.160	1.160	1.170	1.150	1.200	3,550,000	4,136,960	1.1653	8.877	8.877	8.953	8.800	9.183	463,900	8.9178	1.75%
2012-10-30	0	1.140	1.140	1.150	1.140	1.190	2,894,000	3,345,400	1.1560	8.724	8.724	8.800	8.724	9.106	378,177	8.8461	-1.72%
2012-10-29	0	1.160	1.150	1.160	1.150	1.170	2,566,000	2,972,580	1.1584	8.877	8.800	8.877	8.800	8.953	335,315	8.8650	0.00%
2012-10-26	0	1.160	1.150	1.170	1.140	1.190	3,182,000	3,693,280	1.1607	8.877	8.800	8.953	8.724	9.106	415,812	8.8821	-0.85%
2012-10-25	0	1.170	1.130	1.180	1.130	1.180	3,458,000	4,016,560	1.1615	8.953	8.647	9.030	8.647	9.030	451,878	8.8886	1.74%
2012-10-24	0	1.150	1.120	1.160	1.080	1.190	4,842,000	5,620,780	1.1608	8.800	8.571	8.877	8.265	9.106	632,734	8.8833	-2.54%
2012-10-22	0	1.180	1.170	1.180	1.160	1.190	4,000,000	4,712,820	1.1782	9.030	8.953	9.030	8.877	9.106	522,705	9.0162	0.00%
2012-10-19	0	1.180	1.160	1.180	1.160	1.200	3,448,000	4,068,340	1.1799	9.030	8.877	9.030	8.877	9.183	450,571	9.0293	0.00%
2012-10-18	0	1.180	1.170	1.190	1.180	1.190	6,904,000	8,103,460	1.1737	9.030	8.953	9.106	9.030	9.106	902,188	8.9820	-0.84%
2012-10-17	0	1.190	1.170	1.190	1.150	1.190	6,667,000	7,799,930	1.1699	9.106	8.953	9.106	8.800	9.106	871,218	8.9529	-0.83%
2012-10-16	0	1.200	1.200	1.210	1.200	1.220	1,996,000	2,415,280	1.2101	9.183	9.183	9.260	9.183	9.336	260,830	9.2600	-1.64%
2012-10-15	0	1.220	1.200	1.220	1.200	1.230	3,562,000	4,328,660	1.2152	9.336	9.183	9.336	9.183	9.413	465,468	9.2996	0.00%
2012-10-12	0	1.220	1.210	1.220	1.210	1.230	2,890,000	3,522,160	1.2187	9.336	9.260	9.336	9.260	9.413	377,654	9.3264	0.83%
2012-10-11	0	1.210	1.210	1.220	1.200	1.240	2,844,000	3,482,340	1.2245	9.260	9.260	9.336	9.183	9.489	371,643	9.3701	-3.20%
2012-10-10	0	1.250	1.240	1.250	1.230	1.260	1,768,000	2,200,600	1.2447	9.566	9.489	9.566	9.413	9.642	231,035	9.5249	-0.79%
2012-10-09	0	1.260	1.260	1.270	1.250	1.270	6,566,000	8,124,240	1.2373	9.642	9.642	9.719	9.566	9.719	858,020	9.4686	0.00%
2012-10-08	0	1.260	1.250	1.270	1.250	1.290	3,324,000	4,243,640	1.2767	9.642	9.566	9.719	9.566	9.872	434,368	9.7697	-1.56%
2012-10-05	0	1.280	1.270	1.280	1.260	1.290	2,110,000	2,690,280	1.2750	9.795	9.719	9.795	9.642	9.872	275,727	9.7571	-0.78%
2012-10-04	0	1.290	1.280	1.300	1.250	1.290	2,276,000	2,902,200	1.2751	9.872	9.795	9.948	9.566	9.872	297,419	9.7580	2.38%
2012-10-03	0	1.260	1.260	1.270	1.240	1.300	3,802,000	4,833,920	1.2714	9.642	9.642	9.719	9.489	9.948	496,831	9.7295	-3.08%
2012-09-28	0	1.300	1.300	1.310	1.260	1.310	4,926,000	6,393,000	1.2978	9.948	9.948	10.02	9.642	10.02	643,711	9.9315	0.00%
2012-09-27	0	1.300	1.290	1.300	1.280	1.310	5,256,000	6,791,200	1.2921	9.948	9.872	9.948	9.795	10.02	686,834	9.8877	0.78%
2012-09-26	0	1.290	1.280	1.290	1.260	1.340	5,376,000	6,997,360	1.3016	9.872	9.795	9.872	9.642	10.25	702,515	9.9604	0.78%
2012-09-25	0	1.280	1.250	1.280	1.250	1.350	6,532,000	8,608,220	1.3179	9.795	9.566	9.795	9.566	10.33	853,577	10.085	-0.78%
2012-09-24	0	1.290	1.280	1.290	1.180	1.300	5,830,000	7,135,720	1.2240	9.872	9.795	9.872	9.030	9.948	761,842	9.3664	13.16%
2012-09-21	0	1.140	1.140	1.160	1.140	1.290	3,530,000	4,426,120	1.2539	8.724	8.724	8.877	8.724	9.872	461,287	9.5952	-11.63%
2012-09-20	0	1.290	1.280	1.290	1.280	1.290	1,074,000	1,382,060	1.2868	9.872	9.795	9.872	9.795	9.872	140,346	9.8475	0.78%
2012-09-19	0	1.280	1.280	1.290	1.280	1.320	3,726,000	4,826,080	1.2952	9.795	9.795	9.872	9.795	10.10	486,899	9.9119	-1.54%
2012-09-18	0	1.300	1.300	1.310	1.280	1.310	4,796,000	6,208,700	1.2946	9.948	9.948	10.02	9.795	10.02	626,723	9.9066	0.78%
2012-09-17	0	1.290	1.280	1.290	1.280	1.320	7,036,000	9,030,340	1.2834	9.872	9.795	9.872	9.795	10.10	919,437	9.8216	0.00%
2012-09-14	0	1.290	1.290	1.300	1.270	1.320	5,080,000	6,593,820	1.2980	9.872	9.872	9.948	9.719	10.10	663,835	9.9329	1.57%
2012-09-13	0	1.270	1.270	1.280	1.260	1.280	2,432,000	3,089,200	1.2702	9.719	9.719	9.795	9.642	9.795	317,804	9.7204	0.00%
2012-09-12	0	1.270	1.270	1.290	1.260	1.310	4,158,000	5,339,520	1.2842	9.719	9.719	9.872	9.642	10.02	543,351	9.8270	0.79%
2012-09-11	0	1.260	1.260	1.270	1.240	1.290	4,326,000	5,467,980	1.2640	9.642	9.642	9.719	9.489	9.872	565,305	9.6726	-0.79%
2012-09-10	0	1.270	1.260	1.280	1.200	1.360	8,221,000	10,613,570	1.2910	9.719	9.642	9.795	9.183	10.41	1,074,289	9.8796	6.72%
2012-09-07	0	1.190	1.180	1.190	1.170	1.250	4,264,000	5,108,060	1.1980	9.106	9.030	9.106	8.953	9.566	557,203	9.1673	-2.46%
2012-09-06	0	1.220	1.220	1.230	0.990	1.250	14,214,000	16,010,480	1.1264	9.336	9.336	9.413	7.576	9.566	1,857,431	8.6197	23.23%
2012-09-05	0	0.990	0.990	1.000	0.990	1.000	1,074,000	1,065,740	0.9923	7.576	7.576	7.653	7.576	7.653	140,346	7.5937	0.00%
2012-09-04	0	0.990	0.990	1.000	0.980	1.000	4,786,000	4,742,200	0.9908	7.576	7.576	7.653	7.499	7.653	625,416	7.5825	2.06%
2012-09-03	0	0.970	0.970	0.980	0.930	1.040	4,132,000	3,960,940	0.9586	7.423	7.423	7.499	7.117	7.959	539,954	7.3357	4.30%
2012-08-31	0	0.930	0.930	0.940	0.930	0.940	2,250,000	2,103,960	0.9351	7.117	7.117	7.193	7.117	7.193	294,021	7.1558	-1.06%
2012-08-30	0	0.940	0.930	0.940	0.930	0.940	3,062,000	2,858,140	0.9334	7.193	7.117	7.193	7.117	7.193	400,130	7.1430	-1.05%
2012-08-29	0	0.950	0.940	0.950	0.940	0.950	2,544,000	2,394,160	0.9411	7.270	7.193	7.270	7.193	7.270	332,440	7.2018	1.06%
2012-08-28	0	0.940	0.940	0.950	0.940	0.950	1,546,000	1,463,400	0.9466	7.193	7.193	7.270	7.193	7.270	202,025	7.2436	-1.05%
2012-08-27	0	0.950	0.950	0.960	0.920	0.980	4,786,000	4,538,140	0.9482	7.270	7.270	7.346	7.040	7.499	625,416	7.2562	3.26%
2012-08-24	0	0.920	0.910	0.920	0.910	0.920	2,514,000	2,292,600	0.9119	7.040	6.964	7.040	6.964	7.040	328,520	6.9786	1.10%
2012-08-23	0	0.910	0.900	0.910	0.900	0.910	2,352,000	2,121,680	0.9021	6.964	6.887	6.964	6.887	6.964	307,350	6.9031	1.11%
2012-08-22	0	0.900	0.890	0.900	0.890	0.910	2,034,000	1,834,840	0.9021	6.887	6.811	6.887	6.811	6.964	265,795	6.9032	0.00%
2012-08-21	0	0.900	0.890	0.910	0.900	0.900	2,682,000	2,413,800	0.9000	6.887	6.811	6.964	6.887	6.887	350,473	6.8873	-1.10%
2012-08-20	0	0.910	0.900	0.910	0.900	0.920	3,400,000	3,099,140	0.9115	6.964	6.887	6.964	6.887	7.040	444,299	6.9753	0.00%
2012-08-17	0	0.910	0.910	0.920	0.910	0.930	2,784,000	2,553,440	0.9172	6.964	6.964	7.040	6.964	7.117	363,802	7.0188	-2.15%
2012-08-16	0	0.930	0.920	0.930	0.920	0.940	3,066,000	2,854,040	0.9309	7.117	7.040	7.117	7.040	7.193	400,653	7.1235	0.00%
2012-08-15	0	0.930	0.930	0.940	0.920	0.950	2,528,000	2,369,340	0.9372	7.117	7.117	7.193	7.040	7.270	330,349	7.1722	-2.11%
2012-08-14	0	0.950	0.940	0.950	0.940	0.950	1,868,000	1,765,700	0.9452	7.270	7.193	7.270	7.193	7.270	244,103	7.2334	0.00%
2012-08-13	0	0.950	0.940	0.950	0.940	0.950	1,982,000	1,876,780	0.9469	7.270	7.193	7.270	7.193	7.270	259,000	7.2463	0.00%
2012-08-10	0	0.950	0.940	0.950	0.940	0.960	4,286,000	4,045,500	0.9439	7.270	7.193	7.270	7.193	7.346	560,078	7.2231	0.00%
2012-08-09	0	0.950	0.940	0.950	0.940	0.950	1,168,000	1,108,560	0.9491	7.270	7.193	7.270	7.193	7.270	152,630	7.2631	0.00%
2012-08-08	0	0.950	0.940	0.950	0.940	0.960	1,882,000	1,785,720	0.9488	7.270	7.193	7.270	7.193	7.346	245,933	7.2610	-1.04%
2012-08-07	0	0.960	0.950	0.960	0.930	0.960	2,204,000	2,088,400	0.9475	7.346	7.270	7.346	7.117	7.346	288,010	7.2511	2.13%
2012-08-06	0	0.940	0.930	0.940	0.910	0.940	2,356,000	2,187,560	0.9285	7.193	7.117	7.193	6.964	7.193	307,873	7.1054	2.17%
2012-08-03	0	0.920	0.910	0.920	0.910	0.930	2,524,000	2,299,000	0.9109	7.040	6.964	7.040	6.964	7.117	329,827	6.9703	1.10%
2012-08-02	0	0.910	0.900	0.910	0.900	0.910	1,216,000	1,105,240	0.9089	6.964	6.887	6.964	6.887	6.964	158,902	6.9555	-1.09%
2012-08-01	0	0.920	0.900	0.920	0.900	0.930	3,358,200	3,052,794	0.9091	7.040	6.887	7.040	6.887	7.117	438,837	6.9566	1.10%
2012-07-31	0	0.910	0.900	0.910	0.890	0.910	3,650,000	3,285,020	0.9000	6.964	6.887	6.964	6.811	6.964	476,968	6.8873	1.11%
2012-07-30	0	0.900	0.890	0.900	0.890	0.900	1,762,000	1,585,500	0.8998	6.887	6.811	6.887	6.811	6.887	230,251	6.8860	1.12%
2012-07-27	0	0.890	0.880	0.890	0.890	0.910	2,238,000	2,010,400	0.8983	6.811	6.734	6.811	6.811	6.964	292,453	6.8743	-1.11%
2012-07-26	0	0.900	0.890	0.900	0.880	0.900	2,648,000	2,355,020	0.8894	6.887	6.811	6.887	6.734	6.887	346,030	6.8058	1.12%
2012-07-25	0	0.890	0.870	0.890	0.870	0.890	2,364,000	2,080,320	0.8800	6.811	6.658	6.811	6.658	6.811	308,918	6.7342	0.00%
2012-07-24	0	0.890	0.880	0.890	0.880	0.890	1,306,000	1,152,320	0.8823	6.811	6.734	6.811	6.734	6.811	170,663	6.7520	1.14%
2012-07-23	0	0.880	0.870	0.880	0.870	0.880	1,566,000	1,374,580	0.8778	6.734	6.658	6.734	6.658	6.734	204,639	6.7171	-1.12%
2012-07-20	0	0.890	0.870	0.880	0.880	0.890	3,618,000	3,192,220	0.8823	6.811	6.658	6.734	6.734	6.811	472,786	6.7519	1.14%
2012-07-19	0	0.880	0.870	0.880	0.870	0.890	3,560,000	3,135,100	0.8806	6.734	6.658	6.734	6.658	6.811	465,207	6.7391	0.00%
2012-07-18	0	0.880	0.870	0.880	0.870	0.880	2,350,000	2,063,620	0.8781	6.734	6.658	6.734	6.658	6.734	307,089	6.7199	-1.12%
2012-07-17	0	0.890	0.880	0.890	0.880	0.890	2,500,000	2,207,840	0.8831	6.811	6.734	6.811	6.734	6.811	326,690	6.7582	-1.11%
2012-07-16	0	0.900	0.890	0.900	0.890	0.900	1,950,000	1,743,760	0.8942	6.887	6.811	6.887	6.811	6.887	254,819	6.8431	0.00%
2012-07-13	0	0.900	0.890	0.900	0.880	0.900	2,476,000	2,198,600	0.8880	6.887	6.811	6.887	6.734	6.887	323,554	6.7952	0.00%
2012-07-12	0	0.900	0.890	0.900	0.870	0.900	2,906,000	2,558,780	0.8805	6.887	6.811	6.887	6.658	6.887	379,745	6.7382	1.12%
2012-07-11	0	0.890	0.880	0.890	0.880	0.900	2,947,191	2,607,328	0.8847	6.811	6.734	6.811	6.734	6.887	385,128	6.7700	0.00%
2012-07-10	0	0.890	0.870	0.890	0.870	0.900	3,058,000	2,700,020	0.8829	6.811	6.658	6.811	6.658	6.887	399,608	6.7567	0.00%
2012-07-09	0	0.890	0.880	0.890	0.880	0.900	1,868,000	1,660,160	0.8887	6.811	6.734	6.811	6.734	6.887	244,103	6.8011	-1.11%
2012-07-06	0	0.900	0.890	0.900	0.890	0.910	2,874,000	2,586,780	0.9001	6.887	6.811	6.887	6.811	6.964	375,563	6.8877	-1.10%
2012-07-05	0	0.910	0.900	0.910	0.890	0.910	3,238,000	2,921,920	0.9024	6.964	6.887	6.964	6.811	6.964	423,129	6.9055	0.00%
2012-07-04	0	0.910	0.900	0.910	0.860	0.910	3,390,000	2,978,620	0.8786	6.964	6.887	6.964	6.581	6.964	442,992	6.7239	5.81%
2012-07-03	0	0.860	0.860	0.880	0.860	0.890	2,190,000	1,908,760	0.8716	6.581	6.581	6.734	6.581	6.811	286,181	6.6698	-3.37%
2012-06-29	0	0.890	0.870	0.890	0.860	0.900	1,732,000	1,531,560	0.8843	6.811	6.658	6.811	6.581	6.887	226,331	6.7669	0.00%
2012-06-28	0	0.890	0.880	0.900	0.890	0.910	1,700,000	1,533,540	0.9021	6.811	6.734	6.887	6.811	6.964	222,149	6.9032	-2.20%
2012-06-27	0	0.910	0.890	0.910	0.880	0.910	2,198,000	1,956,660	0.8902	6.964	6.811	6.964	6.734	6.964	287,226	6.8123	2.25%
2012-06-26	0	0.890	0.880	0.900	0.880	0.900	1,828,000	1,625,160	0.8890	6.811	6.734	6.887	6.734	6.887	238,876	6.8034	-1.11%
2012-06-25	0	0.900	0.880	0.890	0.890	0.910	2,204,000	1,976,760	0.8969	6.887	6.734	6.811	6.811	6.964	288,010	6.8635	2.27%
2012-06-22	0	0.880	0.880	0.890	0.870	0.890	2,208,000	1,955,240	0.8855	6.734	6.734	6.811	6.658	6.811	288,533	6.7765	-3.30%
2012-06-21	0	0.910	0.890	0.910	0.900	0.910	1,656,000	1,494,420	0.9024	6.964	6.811	6.964	6.887	6.964	216,400	6.9058	0.00%
2012-06-20	0	0.910	0.890	0.910	0.890	0.910	1,708,000	1,533,920	0.8981	6.964	6.811	6.964	6.811	6.964	223,195	6.8726	1.11%
2012-06-19	0	0.900	0.890	0.900	0.900	0.910	1,658,000	1,493,680	0.9009	6.887	6.811	6.887	6.887	6.964	216,661	6.8941	-1.10%
2012-06-18	0	0.910	0.890	0.910	0.890	0.910	1,174,000	1,062,260	0.9048	6.964	6.811	6.964	6.811	6.964	153,414	6.9241	1.11%
2012-06-15	0	0.900	0.880	0.910	0.880	0.910	1,140,000	1,021,540	0.8961	6.887	6.734	6.964	6.734	6.964	148,971	6.8573	0.00%
2012-06-14	0	0.900	0.890	0.910	0.900	0.920	1,360,000	1,235,600	0.9085	6.887	6.811	6.964	6.887	7.040	177,720	6.9525	-1.10%
2012-06-13	0	0.910	0.900	0.920	0.910	0.930	2,090,000	1,915,780	0.9166	6.964	6.887	7.040	6.964	7.117	273,113	7.0146	-1.09%
2012-06-12	0	0.920	0.910	0.920	0.910	0.940	1,722,000	1,578,200	0.9165	7.040	6.964	7.040	6.964	7.193	225,024	7.0135	-2.13%
2012-06-11	0	0.940	0.920	0.940	0.920	0.940	1,374,000	1,280,360	0.9318	7.193	7.040	7.193	7.040	7.193	179,549	7.1310	-1.05%
2012-06-08	0	0.950	0.930	0.950	0.920	0.950	1,886,000	1,771,580	0.9393	7.270	7.117	7.270	7.040	7.270	246,455	7.1882	0.00%
2012-06-07	0	0.950	0.930	0.950	0.930	0.970	1,726,000	1,634,700	0.9471	7.270	7.117	7.270	7.117	7.423	225,547	7.2477	-1.04%
2012-06-06	0	0.960	0.930	0.960	0.940	0.960	2,356,000	2,242,960	0.9520	7.346	7.117	7.346	7.193	7.346	307,873	7.2853	0.00%
2012-06-05	0	0.960	0.940	0.960	0.930	0.980	2,542,000	2,430,620	0.9562	7.346	7.193	7.346	7.117	7.499	332,179	7.3172	-2.04%
2012-06-04	0	0.980	0.950	0.980	0.950	0.980	2,342,000	2,257,200	0.9638	7.499	7.270	7.499	7.270	7.499	306,044	7.3754	1.03%
2012-06-01	0	0.970	0.950	0.970	0.960	0.980	1,562,000	1,520,020	0.9731	7.423	7.270	7.423	7.346	7.499	204,116	7.4468	-1.02%
2012-05-31	0	0.980	0.960	0.980	0.950	0.980	3,156,000	3,054,600	0.9679	7.499	7.346	7.499	7.270	7.499	412,414	7.4066	1.03%
2012-05-30	0	0.970	0.970	0.980	0.970	1.000	2,020,000	1,978,580	0.9795	7.423	7.423	7.499	7.423	7.653	263,966	7.4956	0.00%
2012-05-29	0	0.970	0.960	0.970	0.960	0.990	2,400,000	2,342,840	0.9762	7.423	7.346	7.423	7.346	7.576	313,623	7.4702	1.04%
2012-05-28	0	0.960	0.950	0.970	0.920	0.980	2,816,000	2,685,960	0.9538	7.346	7.270	7.423	7.040	7.499	367,984	7.2991	4.35%
2012-05-25	0	0.920	0.900	0.920	0.900	0.930	2,970,000	2,706,120	0.9112	7.040	6.887	7.040	6.887	7.117	388,108	6.9726	1.10%
2012-05-24	0	0.910	0.900	0.920	0.910	0.930	2,440,000	2,238,520	0.9174	6.964	6.887	7.040	6.964	7.117	318,850	7.0206	0.00%
2012-05-23	0	0.910	0.890	0.920	0.890	0.910	2,768,000	2,488,380	0.8990	6.964	6.811	7.040	6.811	6.964	361,712	6.8795	0.00%
2012-05-22	0	0.910	0.880	0.910	0.860	0.920	2,122,000	1,902,040	0.8963	6.964	6.734	6.964	6.581	7.040	277,295	6.8593	7.06%
2012-05-21	0	0.850	0.830	0.850	0.830	0.890	1,580,000	1,362,160	0.8621	6.505	6.352	6.505	6.352	6.811	206,468	6.5974	-4.49%
2012-05-18	0	0.890	0.870	0.890	0.870	0.890	2,758,000	2,422,420	0.8783	6.811	6.658	6.811	6.658	6.811	360,405	6.7214	-1.11%
2012-05-17	0	0.900	0.890	0.900	0.880	0.910	1,842,000	1,645,140	0.8931	6.887	6.811	6.887	6.734	6.964	240,705	6.8347	0.00%
2012-05-16	0	0.900	0.890	0.900	0.890	0.930	3,274,000	2,972,660	0.9080	6.887	6.811	6.887	6.811	7.117	427,834	6.9482	-3.23%
2012-05-15	0	0.930	0.920	0.930	0.930	0.950	2,468,000	2,307,640	0.9350	7.117	7.040	7.117	7.117	7.270	322,509	7.1553	-1.06%
2012-05-14	0	0.940	0.930	0.940	0.920	0.950	2,526,000	2,363,920	0.9358	7.193	7.117	7.193	7.040	7.270	330,088	7.1615	0.00%
2012-05-11	0	0.940	0.920	0.940	0.920	0.940	2,592,000	2,411,040	0.9302	7.193	7.040	7.193	7.040	7.193	338,713	7.1182	0.00%
2012-05-10	0	0.940	0.930	0.940	0.930	0.950	2,662,000	2,485,480	0.9337	7.193	7.117	7.193	7.117	7.270	347,860	7.1451	0.00%
2012-05-09	0	0.940	0.930	0.940	0.930	0.950	2,038,000	1,911,780	0.9381	7.193	7.117	7.193	7.117	7.270	266,318	7.1786	-2.08%
2012-05-08	0	0.960	0.950	0.960	0.910	0.960	3,102,000	2,888,340	0.9311	7.346	7.270	7.346	6.964	7.346	405,357	7.1254	2.13%
2012-05-07	0	0.940	0.910	0.950	0.920	0.940	2,802,000	2,597,740	0.9271	7.193	6.964	7.270	7.040	7.193	366,155	7.0947	-2.08%
2012-05-04	0	0.960	0.940	0.960	0.930	0.960	1,580,000	1,494,380	0.9458	7.346	7.193	7.346	7.117	7.346	206,468	7.2378	-1.03%
2012-05-03	0	0.970	0.940	0.970	0.940	0.980	2,740,000	2,639,820	0.9634	7.423	7.193	7.423	7.193	7.499	358,053	7.3727	-1.02%
2012-05-02	0	0.980	0.970	0.980	0.910	0.980	4,040,000	3,793,480	0.9390	7.499	7.423	7.499	6.964	7.499	527,932	7.1856	4.26%
2012-04-30	0	0.940	0.900	0.940	0.900	0.940	2,036,000	1,869,360	0.9182	7.193	6.887	7.193	6.887	7.193	266,057	7.0262	1.08%
2012-04-27	0	0.930	0.880	0.940	0.890	0.930	2,142,000	1,921,700	0.8972	7.117	6.734	7.193	6.811	7.117	279,908	6.8655	3.33%
2012-04-26	0	0.900	0.890	0.900	0.890	0.950	2,044,000	1,847,260	0.9037	6.887	6.811	6.887	6.811	7.270	267,102	6.9159	1.12%
2012-04-25	0	0.890	0.870	0.890	0.880	0.890	1,242,000	1,097,680	0.8838	6.811	6.658	6.811	6.734	6.811	162,300	6.7633	0.00%
2012-04-24	0	0.890	0.880	0.900	0.870	0.910	2,006,000	1,777,860	0.8863	6.811	6.734	6.887	6.658	6.964	262,136	6.7822	-1.11%
2012-04-23	0	0.900	0.870	0.910	0.880	0.910	1,622,000	1,450,100	0.8940	6.887	6.658	6.964	6.734	6.964	211,957	6.8415	-1.10%
2012-04-20	0	0.910	0.900	0.910	0.870	0.910	2,528,000	2,227,500	0.8811	6.964	6.887	6.964	6.658	6.964	330,349	6.7429	1.11%
2012-04-19	0	0.900	0.890	0.900	0.890	0.920	1,496,000	1,349,200	0.9019	6.887	6.811	6.887	6.811	7.040	195,492	6.9016	-2.17%
2012-04-18	0	0.920	0.910	0.920	0.910	0.940	876,000	812,440	0.9274	7.040	6.964	7.040	6.964	7.193	114,472	7.0973	-1.08%
2012-04-17	0	0.930	0.920	0.930	0.920	0.950	1,226,000	1,136,980	0.9274	7.117	7.040	7.117	7.040	7.270	160,209	7.0969	-1.06%
2012-04-16	0	0.940	0.920	0.940	0.930	0.950	304,000	286,180	0.9414	7.193	7.040	7.193	7.117	7.270	39,726	7.2039	1.08%
2012-04-13	0	0.930	0.920	0.930	0.920	0.970	560,000	528,080	0.9430	7.117	7.040	7.117	7.040	7.423	73,179	7.2163	1.09%
2012-04-12	0	0.920	0.910	0.930	0.890	0.930	396,000	363,020	0.9167	7.040	6.964	7.117	6.811	7.117	51,748	7.0152	4.55%
2012-04-11	0	0.880	0.870	0.910	0.870	0.900	596,000	530,540	0.8902	6.734	6.658	6.964	6.658	6.887	77,883	6.8120	2.33%
2012-04-10	0	0.860	0.850	0.860	0.860	0.890	282,000	245,020	0.8689	6.581	6.505	6.581	6.581	6.811	36,851	6.6490	0.00%
2012-04-05	0	0.860	0.830	0.860	-	-	0	0	-	6.581	6.352	6.581	-	-	0	-	0.00%
2012-04-03	0	0.860	0.860	0.880	0.840	0.860	78,000	66,680	0.8549	6.581	6.581	6.734	6.428	6.581	10,193	6.5419	2.38%
2012-04-02	0	0.840	0.810	0.880	-	-	0	0	-	6.428	6.199	6.734	-	-	0	-	0.00%
2012-03-30	0	0.840	0.840	0.880	0.810	0.840	86,000	69,780	0.8114	6.428	6.428	6.734	6.199	6.428	11,238	6.2092	0.00%
2012-03-29	0	0.840	0.840	0.880	0.810	0.810	40,000	32,400	0.8100	6.428	6.428	6.734	6.199	6.199	5,227	6.1985	0.00%
2012-03-28	0	0.840	0.820	0.880	-	-	0	0	-	6.428	6.275	6.734	-	-	0	-	0.00%
2012-03-27	0	0.840	0.850	0.870	0.830	0.900	570,000	482,040	0.8457	6.428	6.505	6.658	6.352	6.887	74,485	6.4716	0.00%
2012-03-26	0	0.840	0.840	0.870	0.800	0.840	1,100,000	901,900	0.8199	6.428	6.428	6.658	6.122	6.428	143,744	6.2744	0.00%
2012-03-23	0	0.840	0.820	0.840	0.830	0.840	94,000	78,360	0.8336	6.428	6.275	6.428	6.352	6.428	12,284	6.3793	-3.45%
2012-03-22	0	0.870	0.830	0.880	0.830	0.870	338,000	283,200	0.8379	6.658	6.352	6.734	6.352	6.658	44,169	6.4118	2.35%
2012-03-21	0	0.850	0.840	0.850	0.840	0.920	96,000	81,440	0.8483	6.505	6.428	6.505	6.428	7.040	12,545	6.4919	0.00%
2012-03-20	0	0.850	0.850	0.860	0.850	0.860	488,000	415,000	0.8504	6.505	6.505	6.581	6.505	6.581	63,770	6.5078	0.00%
2012-03-19	0	0.850	0.850	0.910	0.850	0.850	22,000	18,700	0.8500	6.505	6.505	6.964	6.505	6.505	2,875	6.5046	-1.16%
2012-03-16	0	0.860	0.860	0.900	0.840	0.860	3,340,000	2,839,800	0.8502	6.581	6.581	6.887	6.428	6.581	436,458	6.5065	0.00%
2012-03-15	0	0.860	0.860	0.920	0.860	0.860	74,000	63,720	0.8611	6.581	6.581	7.040	6.581	6.581	9,670	6.5894	0.00%
2012-03-14	0	0.860	0.860	0.870	0.830	0.940	512,000	429,280	0.8384	6.581	6.581	6.658	6.352	7.193	66,906	6.4161	-1.15%
2012-03-13	0	0.870	0.840	0.870	0.840	0.870	112,000	95,280	0.8507	6.658	6.428	6.658	6.428	6.658	14,636	6.5101	-1.14%
2012-03-12	0	0.880	0.880	0.950	0.840	0.880	130,000	110,640	0.8511	6.734	6.734	7.270	6.428	6.734	16,988	6.5129	1.15%
2012-03-09	0	0.870	0.850	0.890	0.840	0.930	20,000	17,280	0.8640	6.658	6.505	6.811	6.428	7.117	2,614	6.6118	1.16%
2012-03-08	0	0.860	0.840	0.860	-	-	0	0	-	6.581	6.428	6.581	-	-	0	-	-1.15%
2012-03-07	0	0.870	0.880	0.890	0.870	0.870	226,000	196,620	0.8700	6.658	6.734	6.811	6.658	6.658	29,533	6.6577	-2.25%
2012-03-06	0	0.890	0.880	0.890	0.870	0.890	144,000	126,960	0.8817	6.811	6.734	6.811	6.658	6.811	18,817	6.7470	-2.20%
2012-03-05	0	0.910	0.880	0.910	0.890	0.930	390,000	349,900	0.8972	6.964	6.734	6.964	6.811	7.117	50,964	6.8657	-2.15%
2012-03-02	0	0.930	0.900	0.930	0.890	0.930	414,000	376,420	0.9092	7.117	6.887	7.117	6.811	7.117	54,100	6.9579	0.00%
2012-03-01	0	0.930	0.920	0.930	0.950	0.950	10,000	9,500	0.9500	7.117	7.040	7.117	7.270	7.270	1,307	7.2699	-1.06%
2012-02-29	0	0.940	0.910	0.940	0.920	0.940	60,000	56,000	0.9333	7.193	6.964	7.193	7.040	7.193	7,841	7.1423	-2.08%
2012-02-28	0	0.960	0.910	0.960	0.910	0.970	618,000	576,820	0.9334	7.346	6.964	7.346	6.964	7.423	80,758	7.1426	-1.03%
2012-02-27	0	0.970	0.930	0.970	-	-	0	0	-	7.423	7.117	7.423	-	-	0	-	0.00%
2012-02-24	0	0.970	0.920	0.970	0.920	0.980	66,000	61,060	0.9252	7.423	7.040	7.423	7.040	7.499	8,625	7.0797	3.19%
2012-02-23	0	0.940	0.920	0.940	-	-	0	0	-	7.193	7.040	7.193	-	-	0	-	-2.08%
2012-02-22	0	0.960	0.930	0.960	0.930	0.960	150,000	140,400	0.9360	7.346	7.117	7.346	7.117	7.346	19,601	7.1627	3.23%
2012-02-21	0	0.930	0.930	0.940	0.930	0.980	128,000	120,900	0.9445	7.117	7.117	7.193	7.117	7.499	16,727	7.2280	-3.12%
2012-02-20	0	0.960	0.940	0.960	0.950	0.980	162,000	155,160	0.9578	7.346	7.193	7.346	7.270	7.499	21,170	7.3294	1.05%
2012-02-17	0	0.950	0.950	0.980	0.930	0.980	316,000	304,840	0.9647	7.270	7.270	7.499	7.117	7.499	41,294	7.3822	-1.04%
2012-02-16	0	0.960	0.930	0.960	0.930	0.960	668,000	634,080	0.9492	7.346	7.117	7.346	7.117	7.346	87,292	7.2639	4.35%
2012-02-15	0	0.920	0.910	0.920	0.880	0.920	404,000	369,940	0.9157	7.040	6.964	7.040	6.734	7.040	52,793	7.0073	1.10%
2012-02-14	0	0.910	0.900	0.910	0.890	0.930	370,000	336,600	0.9097	6.964	6.887	6.964	6.811	7.117	48,350	6.9617	-2.15%
2012-02-13	0	0.930	0.900	0.930	0.930	0.930	20,000	18,600	0.9300	7.117	6.887	7.117	7.117	7.117	2,614	7.1168	0.00%
2012-02-10	0	0.930	0.890	0.930	0.890	0.940	1,216,000	1,101,820	0.9061	7.117	6.811	7.117	6.811	7.193	158,902	6.9340	6.90%
2012-02-09	0	0.870	0.860	0.890	0.860	0.900	430,000	373,400	0.8684	6.658	6.581	6.811	6.581	6.887	56,191	6.6452	1.16%
2012-02-08	0	0.860	0.850	0.880	0.820	0.950	3,360,417	2,972,975	0.8847	6.581	6.505	6.734	6.275	7.270	439,126	6.7702	-1.15%
2012-02-07	0	0.870	0.840	0.870	0.820	0.880	1,222,000	1,021,140	0.8356	6.658	6.428	6.658	6.275	6.734	159,686	6.3947	2.35%
2012-02-06	0	0.850	0.810	0.850	0.840	0.850	170,000	143,340	0.8432	6.505	6.199	6.505	6.428	6.505	22,215	6.4524	0.00%
2012-02-03	0	0.850	0.840	0.850	0.840	0.850	35,000	29,480	0.8423	6.505	6.428	6.505	6.428	6.505	4,574	6.4456	0.00%
2012-02-02	0	0.850	0.840	0.850	0.840	0.850	70,000	59,000	0.8429	6.505	6.428	6.505	6.428	6.505	9,147	6.4500	0.00%
2012-02-01	0	0.850	0.830	0.850	0.840	0.850	50,000	42,100	0.8420	6.505	6.352	6.505	6.428	6.505	6,534	6.4434	0.00%
2012-01-31	0	0.850	0.830	0.850	-	-	0	0	-	6.505	6.352	6.505	-	-	0	-	0.00%
2012-01-30	0	0.850	0.830	0.850	-	-	0	0	-	6.505	6.352	6.505	-	-	0	-	-1.16%
2012-01-27	0	0.860	0.840	0.860	0.860	0.860	120,000	103,200	0.8600	6.581	6.428	6.581	6.581	6.581	15,681	6.5812	1.18%
2012-01-26	0	0.850	0.850	0.860	0.840	0.860	146,000	124,640	0.8537	6.505	6.505	6.581	6.428	6.581	19,079	6.5329	0.00%
2012-01-20	0	0.850	0.820	0.850	0.820	0.850	308,000	257,960	0.8375	6.505	6.275	6.505	6.275	6.505	40,248	6.4092	-1.16%
2012-01-19	0	0.860	0.830	0.860	0.830	0.860	152,000	128,000	0.8421	6.581	6.352	6.581	6.352	6.581	19,863	6.4442	1.18%
2012-01-18	0	0.850	0.830	0.850	0.850	0.870	170,000	146,900	0.8641	6.505	6.352	6.505	6.505	6.658	22,215	6.6127	0.00%
2012-01-17	0	0.850	0.830	0.850	-	-	0	0	-	6.505	6.352	6.505	-	-	0	-	0.00%
2012-01-16	0	0.850	0.830	0.850	0.830	0.830	50,000	41,500	0.8300	6.505	6.352	6.505	6.352	6.352	6,534	6.3516	0.00%
2012-01-13	0	0.850	0.840	0.860	-	-	0	0	-	6.505	6.428	6.581	-	-	0	-	0.00%
2012-01-12	0	0.850	0.830	0.850	0.840	0.860	4,000	3,400	0.8500	6.505	6.352	6.505	6.428	6.581	523	6.5046	0.00%
2012-01-11	0	0.850	0.830	0.850	-	-	0	0	-	6.505	6.352	6.505	-	-	0	-	0.00%
2012-01-10	0	0.850	0.820	0.850	0.820	0.850	326,000	271,680	0.8334	6.505	6.275	6.505	6.275	6.505	42,600	6.3774	0.00%
2012-01-09	0	0.850	0.820	0.850	0.820	0.850	128,000	108,040	0.8441	6.505	6.275	6.505	6.275	6.505	16,727	6.4592	0.00%
2012-01-06	0	0.850	0.820	0.850	0.830	0.860	92,000	77,000	0.8370	6.505	6.275	6.505	6.352	6.581	12,022	6.4048	-1.16%
2012-01-05	0	0.860	0.830	0.860	0.830	0.860	66,000	55,080	0.8345	6.581	6.352	6.581	6.352	6.581	8,625	6.3864	-1.15%
2012-01-04	0	0.870	0.830	0.870	-	-	0	0	-	6.658	6.352	6.658	-	-	0	-	0.00%
2012-01-03	0	0.870	0.830	0.870	0.770	0.870	552,000	459,820	0.8330	6.658	6.352	6.658	5.892	6.658	72,133	6.3746	0.00%
2011-12-30	0	0.870	0.830	0.870	0.820	0.870	822,000	692,940	0.8430	6.658	6.352	6.658	6.275	6.658	107,416	6.4510	4.82%
2011-12-29	0	0.830	0.800	0.830	-	-	0	0	-	6.352	6.122	6.352	-	-	0	-	-1.19%
2011-12-28	0	0.840	0.790	0.840	0.770	0.840	158,000	128,680	0.8144	6.428	6.045	6.428	5.892	6.428	20,647	6.2324	-1.18%
2011-12-23	0	0.850	0.820	0.850	-	-	0	0	-	6.505	6.275	6.505	-	-	0	-	0.00%
2011-12-22	0	0.850	0.820	0.860	0.820	0.850	30,000	25,200	0.8400	6.505	6.275	6.581	6.275	6.505	3,920	6.4281	0.00%
2011-12-21	0	0.850	0.850	0.860	0.820	0.860	50,000	42,160	0.8432	6.505	6.505	6.581	6.275	6.581	6,534	6.4526	1.19%
2011-12-20	0	0.840	0.810	0.840	0.810	0.840	40,000	32,700	0.8175	6.428	6.199	6.428	6.199	6.428	5,227	6.2559	0.00%
2011-12-19	0	0.840	0.810	0.860	-	-	0	0	-	6.428	6.199	6.581	-	-	0	-	0.00%
2011-12-16	0	0.840	0.820	0.840	0.840	0.840	90,000	75,600	0.8400	6.428	6.275	6.428	6.428	6.428	11,761	6.4281	2.44%
2011-12-15	0	0.820	0.800	0.830	-	-	0	0	-	6.275	6.122	6.352	-	-	0	-	0.00%
2011-12-14	0	0.820	0.800	0.850	0.800	0.820	30,000	24,200	0.8067	6.275	6.122	6.505	6.122	6.275	3,920	6.1730	0.00%
2011-12-13	0	0.820	0.820	0.830	0.810	0.820	122,000	100,020	0.8198	6.275	6.275	6.352	6.199	6.275	15,942	6.2738	-1.20%
2011-12-12	0	0.830	0.800	0.830	0.780	0.870	912,000	747,100	0.8192	6.352	6.122	6.352	5.969	6.658	119,177	6.2688	1.22%
2011-12-09	0	0.820	0.780	0.820	-	-	0	0	-	6.275	5.969	6.275	-	-	0	-	0.00%
2011-12-08	0	0.820	0.780	0.820	0.780	0.820	102,000	80,440	0.7886	6.275	5.969	6.275	5.969	6.275	13,329	6.0350	0.00%
2011-12-07	0	0.820	0.800	0.820	0.770	0.830	434,000	356,180	0.8207	6.275	6.122	6.275	5.892	6.352	56,713	6.2803	0.00%
2011-12-06	0	0.820	0.800	0.820	0.820	0.820	20,000	16,400	0.8200	6.275	6.122	6.275	6.275	6.275	2,614	6.2751	-1.20%
2011-12-05	0	0.830	0.810	0.870	0.810	0.850	294,000	244,920	0.8331	6.352	6.199	6.658	6.199	6.505	38,419	6.3750	-2.35%
2011-12-02	0	0.850	0.850	0.860	0.820	0.850	160,000	133,100	0.8319	6.505	6.505	6.581	6.275	6.505	20,908	6.3659	-3.41%
2011-12-01	0	0.880	0.880	0.890	0.820	0.880	1,724,000	1,460,840	0.8474	6.734	6.734	6.811	6.275	6.734	225,286	6.4844	7.32%
2011-11-30	0	0.820	0.820	0.830	0.780	0.830	140,000	114,800	0.8200	6.275	6.275	6.352	5.969	6.352	18,295	6.2751	-2.38%
2011-11-29	0	0.840	0.780	0.850	0.810	0.850	1,894,000	1,552,480	0.8197	6.428	5.969	6.505	6.199	6.505	247,501	6.2726	2.44%
2011-11-28	0	0.820	0.810	0.820	0.750	0.820	90,000	73,000	0.8111	6.275	6.199	6.275	5.739	6.275	11,761	6.2070	2.50%
2011-11-25	0	0.800	0.780	0.800	0.800	0.800	30,000	24,000	0.8000	6.122	5.969	6.122	6.122	6.122	3,920	6.1220	-2.44%
2011-11-24	0	0.820	0.780	0.820	-	-	0	0	-	6.275	5.969	6.275	-	-	0	-	0.00%
2011-11-23	0	0.820	0.810	0.820	0.740	0.820	352,000	284,920	0.8094	6.275	6.199	6.275	5.663	6.275	45,998	6.1942	0.00%
2011-11-22	0	0.820	0.760	0.820	-	-	8,510,000	6,978,200	0.8200	6.275	5.816	6.275	-	-	1,112,054	6.2751	0.00%
2011-11-21	0	0.820	0.770	0.820	0.730	0.820	284,000	229,480	0.8080	6.275	5.892	6.275	5.586	6.275	37,112	6.1834	-2.38%
2011-11-18	0	0.840	0.770	0.890	0.780	0.840	668,000	542,200	0.8117	6.428	5.892	6.811	5.969	6.428	87,292	6.2114	2.44%
2011-11-17	0	0.820	0.820	0.830	0.810	0.820	46,000	37,420	0.8135	6.275	6.275	6.352	6.199	6.275	6,011	6.2251	-2.38%
2011-11-16	0	0.840	0.790	0.840	0.790	0.840	374,000	301,240	0.8055	6.428	6.045	6.428	6.045	6.428	48,873	6.1637	-3.45%
2011-11-15	0	0.870	0.850	0.870	-	-	0	0	-	6.658	6.505	6.658	-	-	0	-	0.00%
2011-11-14	0	0.870	0.870	0.880	0.850	0.860	22,000	18,900	0.8591	6.658	6.658	6.734	6.505	6.581	2,875	6.5742	0.00%
2011-11-11	0	0.870	0.860	0.870	0.840	0.870	2,848,000	2,392,660	0.8401	6.658	6.581	6.658	6.428	6.658	372,166	6.4290	0.00%
2011-11-10	0	0.870	0.860	0.870	0.860	0.880	96,000	84,260	0.8777	6.658	6.581	6.658	6.581	6.734	12,545	6.7167	-2.25%
2011-11-09	0	0.890	0.870	0.900	0.890	0.900	78,000	69,520	0.8913	6.811	6.658	6.887	6.811	6.887	10,193	6.8205	-1.11%
2011-11-08	0	0.900	0.880	0.890	0.870	0.900	96,000	85,400	0.8896	6.887	6.734	6.811	6.658	6.887	12,545	6.8075	1.12%
2011-11-07	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	6.811	6.658	6.811	6.811	6.811	1,307	6.8107	0.00%
2011-11-04	0	0.890	0.870	0.890	0.880	0.900	180,000	158,800	0.8822	6.811	6.658	6.811	6.734	6.887	23,522	6.7512	0.00%
2011-11-03	0	0.890	0.860	0.890	0.870	0.890	22,000	19,360	0.8800	6.811	6.581	6.811	6.658	6.811	2,875	6.7342	0.00%
2011-11-02	0	0.890	0.890	0.900	0.860	0.890	34,000	29,820	0.8771	6.811	6.811	6.887	6.581	6.811	4,443	6.7117	1.14%
2011-11-01	0	0.880	0.870	0.880	0.870	0.900	186,000	163,300	0.8780	6.734	6.658	6.734	6.658	6.887	24,306	6.7186	-2.22%
2011-10-31	0	0.900	0.880	0.900	0.880	0.910	192,000	171,900	0.8953	6.887	6.734	6.887	6.734	6.964	25,090	6.8514	0.00%
2011-10-28	0	0.900	0.870	0.900	0.870	0.910	3,592,000	3,172,000	0.8831	6.887	6.658	6.887	6.658	6.964	469,389	6.7577	1.12%
2011-10-27	0	0.890	0.880	0.900	0.880	0.910	856,000	766,640	0.8956	6.811	6.734	6.887	6.734	6.964	111,859	6.8536	0.00%
2011-10-26	0	0.890	0.870	0.890	0.880	0.900	24,000	21,200	0.8833	6.811	6.658	6.811	6.734	6.887	3,136	6.7597	-1.11%
2011-10-25	0	0.900	0.900	0.910	0.890	0.900	184,000	165,000	0.8967	6.887	6.887	6.964	6.811	6.887	24,044	6.8623	0.00%
2011-10-24	0	0.900	0.900	0.910	0.890	0.910	634,000	571,120	0.9008	6.887	6.887	6.964	6.811	6.964	82,849	6.8935	-1.10%
2011-10-21	0	0.910	0.890	0.910	0.900	0.910	80,000	72,300	0.9038	6.964	6.811	6.964	6.887	6.964	10,454	6.9160	0.00%
2011-10-20	0	0.910	0.890	0.910	0.880	0.910	712,000	635,920	0.8931	6.964	6.811	6.964	6.734	6.964	93,041	6.8348	0.00%
2011-10-19	0	0.910	0.900	0.910	0.890	0.910	256,000	231,980	0.9062	6.964	6.887	6.964	6.811	6.964	33,453	6.9345	0.00%
2011-10-18	0	0.910	0.890	0.910	0.890	0.920	462,000	416,980	0.9026	6.964	6.811	6.964	6.811	7.040	60,372	6.9068	-3.19%
2011-10-17	0	0.940	0.920	0.940	-	-	0	0	-	7.193	7.040	7.193	-	-	0	-	0.00%
2011-10-14	0	0.940	0.910	0.940	0.910	0.940	774,000	713,460	0.9218	7.193	6.964	7.193	6.964	7.193	101,143	7.0539	-1.05%
2011-10-13	0	0.950	0.930	0.950	0.930	0.960	304,000	286,320	0.9418	7.270	7.117	7.270	7.117	7.346	39,726	7.2075	0.00%
2011-10-12	0	0.950	0.930	0.950	0.930	0.950	412,000	385,400	0.9354	7.270	7.117	7.270	7.117	7.270	53,839	7.1584	0.00%
2011-10-11	0	0.950	0.940	0.950	0.940	0.950	650,000	614,020	0.9446	7.270	7.193	7.270	7.193	7.270	84,940	7.2289	0.00%
2011-10-10	0	0.950	0.920	0.950	0.920	0.950	70,000	65,300	0.9329	7.270	7.040	7.270	7.040	7.270	9,147	7.1387	0.00%
2011-10-07	0	0.950	0.930	0.950	0.920	0.960	890,000	837,960	0.9415	7.270	7.117	7.270	7.040	7.346	116,302	7.2050	0.00%
2011-10-06	0	0.950	0.920	0.950	0.910	0.950	670,000	620,300	0.9258	7.270	7.040	7.270	6.964	7.270	87,553	7.0848	1.06%
2011-10-04	0	0.940	0.920	0.940	0.900	0.950	2,432,000	2,224,260	0.9146	7.193	7.040	7.193	6.887	7.270	317,804	6.9988	-1.05%
2011-10-03	0	0.950	0.930	0.950	0.940	0.950	406,000	383,420	0.9444	7.270	7.117	7.270	7.193	7.270	53,055	7.2269	-3.06%
2011-09-30	0	0.980	0.970	0.990	0.970	0.980	344,000	335,060	0.9740	7.499	7.423	7.576	7.423	7.499	44,953	7.4536	-1.01%
2011-09-28	0	0.990	0.990	1.000	0.970	1.000	1,152,000	1,130,360	0.9812	7.576	7.576	7.653	7.423	7.653	150,539	7.5088	-1.98%
2011-09-27	0	1.010	1.000	1.010	0.940	1.010	1,492,000	1,455,720	0.9757	7.729	7.653	7.729	7.193	7.729	194,969	7.4664	7.45%
2011-09-26	0	0.940	0.910	0.940	0.900	0.940	1,017,000	936,150	0.9205	7.193	6.964	7.193	6.887	7.193	132,898	7.0441	-1.05%
2011-09-23	0	0.950	0.920	0.950	0.920	0.950	3,164,000	2,969,580	0.9386	7.270	7.040	7.270	7.040	7.270	413,459	7.1823	0.00%
2011-09-22	0	0.950	0.960	0.970	0.930	0.960	280,000	264,720	0.9454	7.270	7.346	7.423	7.117	7.346	36,589	7.2349	-2.06%
2011-09-21	0	0.970	0.960	0.990	0.950	0.980	560,000	535,300	0.9559	7.423	7.346	7.576	7.270	7.499	73,179	7.3150	-2.02%
2011-09-20	0	0.990	0.990	1.000	0.930	1.000	1,586,000	1,522,300	0.9598	7.576	7.576	7.653	7.117	7.653	207,252	7.3452	1.02%
2011-09-19	0	0.980	0.980	0.990	0.960	0.980	418,000	406,300	0.9720	7.499	7.499	7.576	7.346	7.499	54,623	7.4383	0.00%
2011-09-16	0	0.980	0.960	0.980	0.960	0.980	512,000	497,640	0.9720	7.499	7.346	7.499	7.346	7.499	66,906	7.4379	1.03%
2011-09-15	0	0.970	0.960	0.970	0.960	0.980	170,000	165,000	0.9706	7.423	7.346	7.423	7.346	7.499	22,215	7.4274	0.00%
2011-09-14	0	0.970	0.960	0.970	0.940	0.970	822,000	785,200	0.9552	7.423	7.346	7.423	7.193	7.423	107,416	7.3099	-1.02%
2011-09-12	0	0.980	0.970	0.980	0.950	0.990	360,000	349,700	0.9714	7.499	7.423	7.499	7.270	7.576	47,043	7.4336	-2.97%
2011-09-09	0	1.010	0.990	1.020	0.990	1.010	1,356,000	1,354,360	0.9988	7.729	7.576	7.806	7.576	7.729	177,197	7.6432	3.06%
2011-09-08	0	0.980	0.970	0.990	0.920	1.000	11,848,000	11,440,100	0.9656	7.499	7.423	7.576	7.040	7.653	1,548,251	7.3890	0.00%
2011-09-07	0	0.980	0.980	0.990	0.960	0.990	3,128,000	3,044,680	0.9734	7.499	7.499	7.576	7.346	7.576	408,755	7.4487	0.00%
2011-09-06	0	0.980	0.980	0.990	0.950	0.980	2,060,000	1,977,400	0.9599	7.499	7.499	7.576	7.270	7.499	269,193	7.3457	1.03%
2011-09-05	0	0.970	0.960	0.970	0.960	1.000	1,738,000	1,709,840	0.9838	7.423	7.346	7.423	7.346	7.653	227,115	7.5285	-3.00%
2011-09-02	0	1.000	0.990	1.000	0.990	1.020	1,784,000	1,788,200	1.0024	7.653	7.576	7.653	7.576	7.806	233,126	7.6705	-0.99%
2011-09-01	0	1.010	1.000	1.010	0.990	1.010	2,586,000	2,588,360	1.0009	7.729	7.653	7.729	7.576	7.729	337,929	7.6595	2.02%
2011-08-31	0	0.990	0.990	1.000	0.990	1.010	2,030,000	2,035,040	1.0025	7.576	7.576	7.653	7.576	7.729	265,273	7.6715	0.00%
2011-08-30	0	0.990	0.990	1.000	0.960	1.000	3,522,000	3,458,420	0.9819	7.576	7.576	7.653	7.346	7.653	460,241	7.5144	1.02%
2011-08-29	0	0.980	0.970	0.990	0.960	1.000	3,542,000	3,478,460	0.9821	7.499	7.423	7.576	7.346	7.653	462,855	7.5152	0.00%
2011-08-26	0	0.980	0.970	0.980	0.940	1.000	4,482,000	4,319,560	0.9638	7.499	7.423	7.499	7.193	7.653	585,691	7.3752	0.00%
2011-08-25	0	0.980	0.970	0.980	0.960	1.010	3,440,000	3,386,260	0.9844	7.499	7.423	7.499	7.346	7.729	449,526	7.5330	-1.01%
2011-08-24	0	0.990	0.980	0.990	0.980	1.020	3,066,000	3,073,300	1.0024	7.576	7.499	7.576	7.499	7.806	400,653	7.6707	1.02%
2011-08-23	0	0.980	0.980	0.990	0.930	0.990	6,188,000	5,947,740	0.9612	7.499	7.499	7.576	7.117	7.576	808,624	7.3554	1.03%
2011-08-22	0	0.970	0.960	0.970	0.970	1.030	4,146,000	4,142,360	0.9991	7.423	7.346	7.423	7.423	7.882	541,783	7.6458	-3.96%
2011-08-19	0	1.010	1.000	1.020	0.990	1.040	3,828,000	3,859,500	1.0082	7.729	7.653	7.806	7.576	7.959	500,228	7.7155	-4.72%
2011-08-18	0	1.060	1.040	1.060	1.040	1.100	3,198,000	3,403,180	1.0642	8.112	7.959	8.112	7.959	8.418	417,902	8.1435	-1.85%
2011-08-17	0	1.080	1.080	1.100	1.040	1.100	4,582,000	4,924,200	1.0747	8.265	8.265	8.418	7.959	8.418	598,758	8.2240	3.85%
2011-08-16	0	1.040	1.040	1.050	1.030	1.060	2,986,000	3,115,140	1.0432	7.959	7.959	8.035	7.882	8.112	390,199	7.9835	-1.89%
2011-08-15	0	1.060	1.050	1.060	1.020	1.060	3,788,000	3,905,860	1.0311	8.112	8.035	8.112	7.806	8.112	495,001	7.8906	2.91%
2011-08-12	0	1.030	1.030	1.040	1.010	1.050	2,888,000	2,980,660	1.0321	7.882	7.882	7.959	7.729	8.035	377,393	7.8980	0.00%
2011-08-11	0	1.030	1.020	1.030	1.010	1.060	2,520,000	2,579,660	1.0237	7.882	7.806	7.882	7.729	8.112	329,304	7.8337	-0.96%
2011-08-10	0	1.040	1.040	1.050	1.030	1.070	3,345,000	3,505,820	1.0481	7.959	7.959	8.035	7.882	8.188	437,112	8.0204	-0.95%
2011-08-09	0	1.050	1.050	1.060	1.000	1.080	3,206,000	3,336,280	1.0406	8.035	8.035	8.112	7.653	8.265	418,948	7.9635	-1.87%
2011-08-08	0	1.070	1.060	1.070	1.010	1.100	4,642,000	4,877,960	1.0508	8.188	8.112	8.188	7.729	8.418	606,599	8.0415	0.00%
2011-08-05	0	1.070	1.070	1.090	1.050	1.090	1,776,000	1,889,240	1.0638	8.188	8.188	8.341	8.035	8.341	232,081	8.1404	-1.83%
2011-08-04	0	1.090	1.090	1.100	1.080	1.120	2,806,000	3,081,580	1.0982	8.341	8.341	8.418	8.265	8.571	366,677	8.4041	-0.91%
2011-08-03	0	1.100	1.080	1.110	1.060	1.100	4,636,000	5,030,980	1.0852	8.418	8.265	8.494	8.112	8.418	605,815	8.3045	0.00%
2011-08-02	0	1.100	1.090	1.100	1.070	1.110	5,374,000	5,859,180	1.0903	8.418	8.341	8.418	8.188	8.494	702,254	8.3434	-0.90%
2011-08-01	0	1.110	1.090	1.120	1.100	1.130	3,176,000	3,527,120	1.1106	8.494	8.341	8.571	8.418	8.647	415,027	8.4985	0.91%
2011-07-29	0	1.100	1.100	1.110	1.100	1.130	3,202,000	3,564,640	1.1133	8.418	8.418	8.494	8.418	8.647	418,425	8.5192	-2.65%
2011-07-28	0	1.130	1.120	1.130	1.110	1.160	3,064,000	3,463,480	1.1304	8.647	8.571	8.647	8.494	8.877	400,392	8.6502	0.00%
2011-07-27	0	1.130	1.120	1.130	1.120	1.180	3,696,000	4,211,160	1.1394	8.647	8.571	8.647	8.571	9.030	482,979	8.7191	0.89%
2011-07-26	0	1.120	1.110	1.150	1.120	1.150	3,626,000	4,118,600	1.1359	8.571	8.494	8.800	8.571	8.800	473,832	8.6921	-2.61%
2011-07-25	0	1.150	1.150	1.160	1.150	1.230	3,692,000	4,321,720	1.1706	8.800	8.800	8.877	8.800	9.413	482,456	8.9577	-4.96%
2011-07-22	0	1.210	1.180	1.210	1.180	1.240	3,542,000	4,266,540	1.2046	9.260	9.030	9.260	9.030	9.489	462,855	9.2179	2.54%
2011-07-21	0	1.180	1.180	1.200	1.180	1.230	3,542,000	4,232,660	1.1950	9.030	9.030	9.183	9.030	9.413	462,855	9.1447	-0.84%
2011-07-20	0	1.190	1.180	1.220	1.190	1.280	4,352,000	5,372,820	1.2346	9.106	9.030	9.336	9.106	9.795	568,703	9.4475	-5.56%
2011-07-19	0	1.260	1.250	1.260	1.230	1.280	3,114,000	3,924,900	1.2604	9.642	9.566	9.642	9.413	9.795	406,926	9.6453	-0.79%
2011-07-18	0	1.270	1.270	1.280	1.270	1.310	2,300,000	2,955,360	1.2849	9.719	9.719	9.795	9.719	10.02	300,555	9.8330	-2.31%
2011-07-15	0	1.300	1.280	1.300	1.230	1.300	3,918,000	4,915,560	1.2546	9.948	9.795	9.948	9.413	9.948	511,989	9.6009	5.69%
2011-07-14	0	1.230	1.230	1.240	1.220	1.270	2,336,000	2,913,180	1.2471	9.413	9.413	9.489	9.336	9.719	305,260	9.5433	-0.81%
2011-07-13	0	1.240	1.230	1.250	1.180	1.260	12,920,000	15,945,380	1.2342	9.489	9.413	9.566	9.030	9.642	1,688,336	9.4444	5.08%
2011-07-12	0	1.180	1.170	1.180	1.170	1.280	7,570,000	9,095,860	1.2016	9.030	8.953	9.030	8.953	9.795	989,219	9.1950	-5.60%
2011-07-11	0	1.250	1.260	1.270	1.240	1.280	6,134,000	7,713,740	1.2575	9.566	9.642	9.719	9.489	9.795	801,568	9.6233	-3.10%
2011-07-08	0	1.290	1.280	1.290	1.270	1.290	3,090,000	3,954,940	1.2799	9.872	9.795	9.872	9.719	9.872	403,789	9.7946	1.57%
2011-07-07	0	1.270	1.260	1.270	1.260	1.320	3,010,000	3,868,600	1.2852	9.719	9.642	9.719	9.642	10.10	393,335	9.8354	0.00%
2011-07-06	0	1.270	1.260	1.280	1.270	1.310	3,168,000	4,077,100	1.2870	9.719	9.642	9.795	9.719	10.02	413,982	9.8485	-3.05%
2011-07-05	0	1.310	1.300	1.310	1.260	1.320	5,986,000	7,728,920	1.2912	10.02	9.948	10.02	9.642	10.10	782,227	9.8807	-0.76%
2011-07-04	0	1.320	1.310	1.320	1.300	1.340	3,538,000	4,683,500	1.3238	10.10	10.02	10.10	9.948	10.25	462,332	10.130	0.00%
2011-06-30	0	1.320	1.310	1.320	1.310	1.350	4,167,000	5,539,030	1.3293	10.10	10.02	10.10	10.02	10.33	544,528	10.172	-0.75%
2011-06-29	0	1.330	1.320	1.330	1.320	1.360	3,884,000	5,192,520	1.3369	10.18	10.10	10.18	10.10	10.41	507,546	10.231	-0.75%
2011-06-28	0	1.340	1.330	1.340	1.330	1.360	3,510,000	4,703,200	1.3399	10.25	10.18	10.25	10.18	10.41	458,673	10.254	0.00%
2011-06-27	0	1.340	1.330	1.340	1.300	1.340	5,096,000	6,749,380	1.3244	10.25	10.18	10.25	9.948	10.25	665,926	10.135	0.00%
2011-06-24	0	1.340	1.340	1.350	1.310	1.340	270,000	356,640	1.3209	10.25	10.25	10.33	10.02	10.25	35,283	10.108	2.29%
2011-06-23	0	1.310	1.310	1.320	1.300	1.310	686,000	894,000	1.3032	10.02	10.02	10.10	9.948	10.02	89,644	9.9728	0.00%
2011-06-22	0	1.310	1.300	1.310	1.300	1.320	684,000	901,480	1.3180	10.02	9.948	10.02	9.948	10.10	89,382	10.086	-1.50%
2011-06-21	0	1.330	1.330	1.340	1.320	1.330	342,000	452,660	1.3236	10.18	10.18	10.25	10.10	10.18	44,691	10.129	0.00%
2011-06-20	0	1.330	1.310	1.330	1.300	1.330	9,006,000	11,798,300	1.3100	10.18	10.02	10.18	9.948	10.18	1,176,870	10.025	0.00%
2011-06-17	0	1.330	1.320	1.340	1.300	1.350	1,298,000	1,716,500	1.3224	10.18	10.10	10.25	9.948	10.33	169,618	10.120	0.00%
2011-06-16	0	1.330	1.330	1.340	1.310	1.350	934,000	1,240,600	1.3283	10.18	10.18	10.25	10.02	10.33	122,052	10.165	-2.21%
2011-06-15	0	1.360	1.360	1.370	1.350	1.380	3,278,000	4,458,140	1.3600	10.41	10.41	10.48	10.33	10.56	428,356	10.408	0.74%
2011-06-14	0	1.350	1.350	1.380	1.340	1.380	10,398,000	14,034,860	1.3498	10.33	10.33	10.56	10.25	10.56	1,358,771	10.329	0.75%
2011-06-13	0	1.340	1.310	1.340	1.300	1.360	194,000	256,640	1.3229	10.25	10.02	10.25	9.948	10.41	25,351	10.123	0.75%
2011-06-10	0	1.330	1.330	1.350	1.330	1.380	3,172,000	4,284,880	1.3508	10.18	10.18	10.33	10.18	10.56	414,505	10.337	0.00%
2011-06-09	0	1.330	1.320	1.340	1.290	1.350	3,296,000	4,343,140	1.3177	10.18	10.10	10.25	9.872	10.33	430,709	10.084	-1.48%
2011-06-08	0	1.350	1.330	1.360	1.330	1.390	1,208,000	1,617,280	1.3388	10.33	10.18	10.41	10.18	10.64	157,857	10.245	-0.74%
2011-06-07	0	1.360	1.360	1.370	1.350	1.370	466,000	632,700	1.3577	10.41	10.41	10.48	10.33	10.48	60,895	10.390	-2.86%
2011-06-03	0	1.400	1.360	1.400	1.350	1.400	1,132,000	1,539,260	1.3598	10.71	10.41	10.71	10.33	10.71	147,925	10.406	3.70%
2011-06-02	0	1.350	1.350	1.360	1.350	1.370	1,206,000	1,632,460	1.3536	10.33	10.33	10.41	10.33	10.48	157,595	10.359	-2.88%
2011-06-01	0	1.390	1.360	1.390	1.360	1.420	502,000	692,980	1.3804	10.64	10.41	10.64	10.41	10.87	65,599	10.564	-0.71%
2011-05-31	0	1.400	1.400	1.410	1.370	1.410	638,000	887,020	1.3903	10.71	10.71	10.79	10.48	10.79	83,371	10.639	0.72%
2011-05-30	0	1.390	1.380	1.390	1.380	1.400	818,000	1,132,380	1.3843	10.64	10.56	10.64	10.56	10.71	106,893	10.594	0.00%
2011-05-27	0	1.390	1.380	1.390	1.380	1.400	466,000	647,240	1.3889	10.64	10.56	10.64	10.56	10.71	60,895	10.629	-0.71%
2011-05-26	0	1.400	1.370	1.400	1.370	1.410	1,550,000	2,150,100	1.3872	10.71	10.48	10.71	10.48	10.79	202,548	10.615	0.00%
2011-05-25	0	1.400	1.390	1.400	1.380	1.420	3,424,000	4,751,440	1.3877	10.71	10.64	10.71	10.56	10.87	447,435	10.619	-0.71%
2011-05-24	0	1.410	1.390	1.410	1.390	1.430	2,392,000	3,342,560	1.3974	10.79	10.64	10.79	10.64	10.94	312,577	10.694	0.00%
2011-05-23	0	1.410	1.390	1.410	1.400	1.460	9,486,000	13,654,320	1.4394	10.79	10.64	10.79	10.71	11.17	1,239,594	11.015	-2.08%
2011-05-20	0	1.440	1.430	1.440	1.420	1.460	2,170,000	3,098,040	1.4277	11.02	10.94	11.02	10.87	11.17	283,567	10.925	0.00%
2011-05-19	0	1.440	1.420	1.440	1.410	1.480	8,312,000	11,989,840	1.4425	11.02	10.87	11.02	10.79	11.33	1,086,180	11.039	-0.69%
2011-05-18	0	1.450	1.440	1.450	1.440	1.460	3,710,000	5,369,900	1.4474	11.10	11.02	11.10	11.02	11.17	484,809	11.076	0.00%
2011-05-17	0	1.450	1.440	1.450	1.440	1.490	2,860,000	4,146,560	1.4498	11.10	11.02	11.10	11.02	11.40	373,734	11.095	-2.03%
2011-05-16	0	1.480	1.450	1.480	1.450	1.500	3,106,000	4,591,380	1.4782	11.33	11.10	11.33	11.10	11.48	405,880	11.312	0.68%
2011-05-13	0	1.470	1.470	1.480	1.470	1.500	1,862,000	2,759,740	1.4821	11.25	11.25	11.33	11.25	11.48	243,319	11.342	-2.00%
2011-05-12	0	1.500	1.490	1.500	1.470	1.500	3,510,000	5,235,340	1.4915	11.48	11.40	11.48	11.25	11.48	458,673	11.414	1.35%
2011-05-11	0	1.480	1.470	1.480	1.450	1.520	2,774,000	4,109,260	1.4813	11.33	11.25	11.33	11.10	11.63	362,496	11.336	-1.33%
2011-05-09	0	1.500	1.500	1.510	1.420	1.550	11,257,000	16,637,090	1.4779	11.48	11.48	11.56	10.87	11.86	1,471,022	11.310	-1.32%
2011-05-06	0	1.520	1.510	1.520	1.500	1.550	7,472,000	11,374,020	1.5222	11.63	11.56	11.63	11.48	11.86	976,412	11.649	-1.94%
2011-05-05	0	1.550	1.540	1.550	1.450	1.580	30,777,000	47,035,080	1.5283	11.86	11.78	11.86	11.10	12.09	4,021,820	11.695	9.15%
2011-05-04	0	1.420	1.420	1.440	1.390	1.480	10,426,000	15,079,640	1.4463	10.87	10.87	11.02	10.64	11.33	1,362,430	11.068	0.71%
2011-05-03	0	1.410	1.400	1.410	1.310	1.450	7,837,000	11,097,410	1.4160	10.79	10.71	10.79	10.02	11.10	1,024,109	10.836	6.82%
2011-04-29	0	1.320	1.310	1.320	1.310	1.340	1,192,000	1,572,420	1.3191	10.10	10.02	10.10	10.02	10.25	155,766	10.095	-2.22%
2011-04-28	0	1.350	1.340	1.360	1.310	1.380	1,410,000	1,889,560	1.3401	10.33	10.25	10.41	10.02	10.56	184,253	10.255	-0.74%
2011-04-27	0	1.360	1.340	1.360	1.330	1.360	928,000	1,248,460	1.3453	10.41	10.25	10.41	10.18	10.41	121,267	10.295	2.26%
2011-04-26	0	1.330	1.320	1.350	1.320	1.370	3,372,000	4,550,140	1.3494	10.18	10.10	10.33	10.10	10.48	440,640	10.326	-2.92%
2011-04-21	0	1.370	1.360	1.370	1.350	1.390	1,582,000	2,157,480	1.3638	10.48	10.41	10.48	10.33	10.64	206,730	10.436	0.00%
2011-04-20	0	1.370	1.350	1.370	1.350	1.370	1,972,000	2,664,160	1.3510	10.48	10.33	10.48	10.33	10.48	257,693	10.338	-0.72%
2011-04-19	0	1.380	1.370	1.380	1.360	1.380	2,062,000	2,806,620	1.3611	10.56	10.48	10.56	10.41	10.56	269,454	10.416	1.47%
2011-04-18	0	1.360	1.350	1.360	1.350	1.410	5,048,000	6,919,860	1.3708	10.41	10.33	10.41	10.33	10.79	659,653	10.490	-2.16%
2011-04-15	0	1.390	1.380	1.390	1.360	1.410	3,226,000	4,438,220	1.3758	10.64	10.56	10.64	10.41	10.79	421,561	10.528	1.46%
2011-04-14	0	1.370	1.370	1.380	1.350	1.380	2,660,000	3,621,620	1.3615	10.48	10.48	10.56	10.33	10.56	347,599	10.419	-0.72%
2011-04-13	0	1.380	1.380	1.400	1.380	1.400	2,446,000	3,376,800	1.3805	10.56	10.56	10.71	10.56	10.71	319,634	10.565	-1.43%
2011-04-12	0	1.400	1.390	1.400	1.390	1.410	96,000	133,980	1.3956	10.71	10.64	10.71	10.64	10.79	12,545	10.680	-0.71%
2011-04-11	0	1.410	1.390	1.420	1.390	1.420	738,000	1,034,340	1.4015	10.79	10.64	10.87	10.64	10.87	96,439	10.725	-1.40%
2011-04-08	0	1.430	1.410	1.430	1.400	1.430	458,000	648,240	1.4154	10.94	10.79	10.94	10.71	10.94	59,850	10.831	0.00%
2011-04-07	0	1.430	1.420	1.430	1.400	1.430	966,000	1,364,640	1.4127	10.94	10.87	10.94	10.71	10.94	126,233	10.810	2.14%
2011-04-06	0	1.400	1.400	1.410	1.400	1.450	2,282,000	3,219,000	1.4106	10.71	10.71	10.79	10.71	11.10	298,203	10.795	-3.45%
2011-04-04	0	1.450	1.430	1.450	1.420	1.460	2,730,000	3,912,440	1.4331	11.10	10.94	11.10	10.87	11.17	356,746	10.967	0.69%
2011-04-01	0	1.440	1.400	1.450	1.400	1.450	2,454,000	3,496,660	1.4249	11.02	10.71	11.10	10.71	11.10	320,679	10.904	0.70%
2011-03-31	0	1.430	1.430	1.440	1.380	1.460	4,012,000	5,737,120	1.4300	10.94	10.94	11.02	10.56	11.17	524,273	10.943	0.70%
2011-03-30	0	1.420	1.420	1.440	1.410	1.450	2,532,000	3,603,680	1.4233	10.87	10.87	11.02	10.79	11.10	330,872	10.891	-0.70%
2011-03-29	0	1.430	1.410	1.430	1.400	1.460	17,098,500	24,751,905	1.4476	10.94	10.79	10.94	10.71	11.17	2,234,366	11.078	-2.05%
2011-03-28	0	1.460	1.430	1.460	1.430	1.480	2,098,000	3,026,820	1.4427	11.17	10.94	11.17	10.94	11.33	274,159	11.040	0.00%
2011-03-25	0	1.460	1.450	1.470	1.450	1.470	882,000	1,288,020	1.4603	11.17	11.10	11.25	11.10	11.25	115,256	11.175	-1.35%
2011-03-24	0	1.480	1.470	1.480	1.460	1.500	5,978,000	8,847,880	1.4801	11.33	11.25	11.33	11.17	11.48	781,182	11.326	0.68%
2011-03-23	0	1.470	1.440	1.470	1.450	1.500	710,000	1,038,500	1.4627	11.25	11.02	11.25	11.10	11.48	92,780	11.193	0.00%
2011-03-22	0	1.470	1.470	1.480	1.450	1.500	9,808,000	14,343,000	1.4624	11.25	11.25	11.33	11.10	11.48	1,281,672	11.191	0.00%
2011-03-21	0	1.470	1.440	1.470	1.450	1.470	842,000	1,224,000	1.4537	11.25	11.02	11.25	11.10	11.25	110,029	11.124	0.68%
2011-03-18	0	1.460	1.450	1.470	1.450	1.480	1,404,000	2,041,280	1.4539	11.17	11.10	11.25	11.10	11.33	183,469	11.126	-1.35%
2011-03-17	0	1.480	1.440	1.480	1.430	1.500	7,414,000	10,729,920	1.4473	11.33	11.02	11.33	10.94	11.48	968,833	11.075	-1.33%
2011-03-16	0	1.500	1.440	1.490	1.310	1.500	11,516,000	16,359,380	1.4206	11.48	11.02	11.40	10.02	11.48	1,504,867	10.871	11.94%
2011-03-15	0	1.340	1.310	1.340	1.280	1.350	4,820,000	6,278,900	1.3027	10.25	10.02	10.25	9.795	10.33	629,859	9.9687	-1.47%
2011-03-14	0	1.360	1.350	1.360	1.280	1.400	2,536,000	3,459,500	1.3642	10.41	10.33	10.41	9.795	10.71	331,395	10.439	-4.23%
2011-03-11	0	1.420	1.410	1.420	1.400	1.430	1,998,000	2,824,100	1.4135	10.87	10.79	10.87	10.71	10.94	261,091	10.817	-1.39%
2011-03-10	0	1.440	1.430	1.440	1.430	1.450	796,000	1,140,220	1.4324	11.02	10.94	11.02	10.94	11.10	104,018	10.962	0.70%
2011-03-09	0	1.430	1.430	1.450	1.430	1.450	500,000	718,020	1.4360	10.94	10.94	11.10	10.94	11.10	65,338	10.989	-1.38%
2011-03-08	0	1.450	1.430	1.450	1.430	1.460	732,000	1,055,780	1.4423	11.10	10.94	11.10	10.94	11.17	95,655	11.037	0.00%
2011-03-07	0	1.450	1.430	1.450	1.410	1.450	1,976,000	2,825,080	1.4297	11.10	10.94	11.10	10.79	11.10	258,216	10.941	0.69%
2011-03-04	0	1.440	1.430	1.440	1.420	1.470	1,058,000	1,522,380	1.4389	11.02	10.94	11.02	10.87	11.25	138,255	11.011	-0.69%
2011-03-03	0	1.450	1.440	1.450	1.430	1.470	1,002,000	1,455,320	1.4524	11.10	11.02	11.10	10.94	11.25	130,938	11.115	0.00%
2011-03-02	0	1.450	1.440	1.450	1.420	1.450	2,386,000	3,410,680	1.4295	11.10	11.02	11.10	10.87	11.10	311,793	10.939	-1.36%
2011-03-01	0	1.470	1.460	1.470	1.440	1.470	1,916,000	2,779,200	1.4505	11.25	11.17	11.25	11.02	11.25	250,376	11.100	0.00%
2011-02-28	0	1.470	1.460	1.470	1.420	1.480	2,830,000	4,113,620	1.4536	11.25	11.17	11.25	10.87	11.33	369,814	11.123	0.00%
2011-02-25	0	1.470	1.440	1.470	1.440	1.480	2,170,000	3,159,040	1.4558	11.25	11.02	11.25	11.02	11.33	283,567	11.140	0.00%
2011-02-24	0	1.470	1.450	1.470	1.450	1.490	1,391,200	2,029,252	1.4586	11.25	11.10	11.25	11.10	11.40	181,797	11.162	-1.34%
2011-02-23	0	1.490	1.480	1.490	1.470	1.490	1,187,000	1,757,480	1.4806	11.40	11.33	11.40	11.25	11.40	155,113	11.330	-0.67%
2011-02-22	0	1.500	1.470	1.500	1.460	1.500	2,342,800	3,463,532	1.4784	11.48	11.25	11.48	11.17	11.48	306,148	11.313	0.00%
2011-02-21	0	1.500	1.500	1.510	1.460	1.530	5,860,000	8,688,440	1.4827	11.48	11.48	11.56	11.17	11.71	765,762	11.346	-1.32%
2011-02-18	0	1.520	1.500	1.520	1.500	1.530	1,283,000	1,934,030	1.5074	11.63	11.48	11.63	11.48	11.71	167,658	11.536	0.00%
2011-02-17	0	1.520	1.500	1.540	1.490	1.550	4,356,000	6,596,460	1.5143	11.63	11.48	11.78	11.40	11.86	569,225	11.588	0.00%
2011-02-16	0	1.520	1.510	1.530	1.500	1.520	1,125,000	1,704,300	1.5149	11.63	11.56	11.71	11.48	11.63	147,011	11.593	0.66%
2011-02-15	0	1.510	1.500	1.510	1.500	1.520	2,426,000	3,597,960	1.4831	11.56	11.48	11.56	11.48	11.63	317,020	11.349	0.00%
2011-02-14	0	1.510	1.500	1.510	1.490	1.530	1,796,000	2,719,280	1.5141	11.56	11.48	11.56	11.40	11.71	234,694	11.586	-0.66%
2011-02-11	0	1.520	1.500	1.520	1.490	1.540	1,854,000	2,790,680	1.5052	11.63	11.48	11.63	11.40	11.78	242,274	11.519	0.00%
2011-02-10	0	1.520	1.520	1.530	1.500	1.530	4,818,000	7,250,920	1.5050	11.63	11.63	11.71	11.48	11.71	629,598	11.517	-0.65%
2011-02-09	0	1.530	1.520	1.540	1.500	1.570	5,870,000	8,790,820	1.4976	11.71	11.63	11.78	11.48	12.01	767,069	11.460	-2.55%
2011-02-08	0	1.570	1.550	1.570	1.530	1.570	11,316,000	16,937,220	1.4967	12.01	11.86	12.01	11.71	12.01	1,478,731	11.454	1.95%
2011-02-07	0	1.540	1.530	1.540	1.500	1.560	6,902,000	10,409,300	1.5082	11.78	11.71	11.78	11.48	11.94	901,927	11.541	0.65%
2011-02-02	0	1.530	1.510	1.530	1.500	1.580	6,090,000	9,216,400	1.5134	11.71	11.56	11.71	11.48	12.09	795,818	11.581	-1.92%
2011-02-01	0	1.560	1.560	1.580	1.540	1.570	1,692,000	2,640,540	1.5606	11.94	11.94	12.09	11.78	12.01	221,104	11.943	0.00%
2011-01-31	0	1.560	1.540	1.570	1.540	1.570	1,452,000	2,256,800	1.5543	11.94	11.78	12.01	11.78	12.01	189,742	11.894	1.30%
2011-01-28	0	1.540	1.540	1.550	1.530	1.560	1,032,000	1,593,520	1.5441	11.78	11.78	11.86	11.71	11.94	134,858	11.816	-1.91%
2011-01-27	0	1.570	1.560	1.580	1.500	1.580	3,110,000	4,834,160	1.5544	12.01	11.94	12.09	11.48	12.09	406,403	11.895	3.29%
2011-01-26	0	1.520	1.520	1.530	1.500	1.530	4,270,000	6,460,580	1.5130	11.63	11.63	11.71	11.48	11.71	557,987	11.578	-0.65%
2011-01-25	0	1.530	1.500	1.530	1.470	1.540	6,270,000	9,419,100	1.5022	11.71	11.48	11.71	11.25	11.78	819,340	11.496	-0.65%
2011-01-24	0	1.540	1.520	1.540	1.520	1.560	2,568,000	3,936,600	1.5329	11.78	11.63	11.78	11.63	11.94	335,576	11.731	-1.28%
2011-01-21	0	1.560	1.550	1.570	1.550	1.570	1,060,000	1,646,540	1.5533	11.94	11.86	12.01	11.86	12.01	138,517	11.887	-1.27%
2011-01-20	0	1.580	1.570	1.580	1.560	1.580	1,436,000	2,246,360	1.5643	12.09	12.01	12.09	11.94	12.09	187,651	11.971	0.00%
2011-01-19	0	1.580	1.570	1.580	1.570	1.600	1,940,000	3,062,040	1.5784	12.09	12.01	12.09	12.01	12.24	253,512	12.078	-1.25%
2011-01-18	0	1.600	1.590	1.610	1.560	1.610	3,172,500	5,032,045	1.5861	12.24	12.17	12.32	11.94	12.32	414,570	12.138	1.27%
2011-01-17	0	1.580	1.570	1.580	1.560	1.650	4,866,000	7,668,300	1.5759	12.09	12.01	12.09	11.94	12.63	635,870	12.060	-1.86%
2011-01-14	0	1.610	1.610	1.620	1.590	1.620	2,760,000	4,417,060	1.6004	12.32	12.32	12.40	12.17	12.40	360,666	12.247	-1.23%
2011-01-13	0	1.630	1.620	1.630	1.600	1.630	3,464,000	5,588,400	1.6133	12.47	12.40	12.47	12.24	12.47	452,662	12.346	1.24%
2011-01-12	0	1.610	1.600	1.610	1.590	1.630	2,016,000	3,251,680	1.6129	12.32	12.24	12.32	12.17	12.47	263,443	12.343	-0.62%
2011-01-11	0	1.620	1.610	1.620	1.600	1.650	4,045,000	6,531,870	1.6148	12.40	12.32	12.40	12.24	12.63	528,585	12.357	-0.61%
2011-01-10	0	1.630	1.610	1.630	1.620	1.680	2,782,000	4,579,200	1.6460	12.47	12.32	12.47	12.40	12.86	363,541	12.596	-1.21%
2011-01-07	0	1.650	1.650	1.660	1.640	1.690	5,218,000	8,673,680	1.6623	12.63	12.63	12.70	12.55	12.93	681,868	12.720	0.00%
2011-01-06	0	1.650	1.640	1.650	1.540	1.650	12,596,000	20,353,220	1.6158	12.63	12.55	12.63	11.78	12.63	1,645,997	12.365	7.14%
2011-01-05	0	1.540	1.540	1.550	1.530	1.550	2,204,000	3,394,160	1.5400	11.78	11.78	11.86	11.71	11.86	288,010	11.785	0.00%
2011-01-04	0	1.540	1.530	1.540	1.530	1.550	2,854,000	4,389,520	1.5380	11.78	11.71	11.78	11.71	11.86	372,950	11.770	0.00%
2011-01-03	0	1.540	1.520	1.540	1.520	1.550	1,168,000	1,790,480	1.5329	11.78	11.63	11.78	11.63	11.86	152,630	11.731	0.00%
2010-12-31	0	1.540	1.530	1.540	1.510	1.560	678,000	1,036,400	1.5286	11.78	11.71	11.78	11.56	11.94	88,598	11.698	0.65%
2010-12-30	0	1.530	1.520	1.530	1.510	1.530	1,324,000	2,001,940	1.5120	11.71	11.63	11.71	11.56	11.71	173,015	11.571	0.00%
2010-12-29	0	1.530	1.530	1.550	1.510	1.550	1,272,000	1,926,200	1.5143	11.71	11.71	11.86	11.56	11.86	166,220	11.588	0.00%
2010-12-28	0	1.530	1.530	1.550	1.510	1.550	1,178,000	1,786,440	1.5165	11.71	11.71	11.86	11.56	11.86	153,937	11.605	1.32%
2010-12-24	0	1.510	1.500	1.550	1.510	1.550	3,062,000	4,658,300	1.5213	11.56	11.48	11.86	11.56	11.86	400,130	11.642	-3.21%
2010-12-23	0	1.560	1.550	1.560	1.530	1.560	2,375,000	3,654,330	1.5387	11.94	11.86	11.94	11.71	11.94	310,356	11.775	0.00%
2010-12-22	0	1.560	1.550	1.560	1.540	1.580	2,592,878	4,018,512	1.5498	11.94	11.86	11.94	11.78	12.09	338,827	11.860	-0.64%
2010-12-21	0	1.570	1.570	1.580	1.550	1.590	3,178,000	4,955,100	1.5592	12.01	12.01	12.09	11.86	12.17	415,289	11.932	0.00%
2010-12-20	0	1.570	1.570	1.600	1.570	1.600	2,882,500	4,582,355	1.5897	12.01	12.01	12.24	12.01	12.24	376,674	12.165	-1.87%
2010-12-17	0	1.600	1.590	1.600	1.580	1.620	5,684,000	9,102,700	1.6015	12.24	12.17	12.24	12.09	12.40	742,763	12.255	1.27%
2010-12-16	0	1.580	1.570	1.580	1.570	1.600	1,502,000	2,381,140	1.5853	12.09	12.01	12.09	12.01	12.24	196,276	12.132	-1.25%
2010-12-15	0	1.600	1.600	1.610	1.590	1.630	4,704,000	7,541,880	1.6033	12.24	12.24	12.32	12.17	12.47	614,701	12.269	0.00%
2010-12-14	0	1.600	1.590	1.600	1.600	1.620	4,624,000	7,437,400	1.6084	12.24	12.17	12.24	12.24	12.40	604,247	12.309	-2.44%
2010-12-13	0	1.640	1.630	1.640	1.620	1.670	2,024,000	3,316,540	1.6386	12.55	12.47	12.55	12.40	12.78	264,489	12.539	-1.20%
2010-12-10	0	1.660	1.660	1.670	1.600	1.660	3,810,000	6,180,800	1.6223	12.70	12.70	12.78	12.24	12.70	497,876	12.414	1.84%
2010-12-09	0	1.630	1.620	1.630	1.610	1.650	4,996,000	8,110,360	1.6234	12.47	12.40	12.47	12.32	12.63	652,858	12.423	0.62%
2010-12-08	0	1.620	1.620	1.640	1.600	1.650	3,904,000	6,365,760	1.6306	12.40	12.40	12.55	12.24	12.63	510,160	12.478	-1.22%
2010-12-07	0	1.640	1.630	1.640	1.500	1.650	8,128,000	13,092,640	1.6108	12.55	12.47	12.55	11.48	12.63	1,062,136	12.327	0.61%
2010-12-06	0	1.630	1.630	1.640	1.610	1.690	4,558,000	7,549,620	1.6563	12.47	12.47	12.55	12.32	12.93	595,622	12.675	-2.40%
2010-12-03	0	1.670	1.670	1.680	1.640	1.710	5,606,000	9,429,840	1.6821	12.78	12.78	12.86	12.55	13.09	732,571	12.872	-0.60%
2010-12-02	0	1.680	1.680	1.690	1.670	1.720	11,632,000	19,821,400	1.7040	12.86	12.86	12.93	12.78	13.16	1,520,025	13.040	0.60%
2010-12-01	0	1.670	1.670	1.680	1.670	1.700	5,504,000	9,229,340	1.6768	12.78	12.78	12.86	12.78	13.01	719,242	12.832	-0.60%
2010-11-30	0	1.680	1.670	1.680	1.650	1.690	6,300,000	10,515,660	1.6692	12.86	12.78	12.86	12.63	12.93	823,260	12.773	-1.18%
2010-11-29	0	1.700	1.690	1.700	1.700	1.790	5,424,000	9,456,320	1.7434	13.01	12.93	13.01	13.01	13.70	708,787	13.342	-3.95%
2010-11-26	0	1.770	1.760	1.770	1.760	1.800	2,487,000	4,433,480	1.7827	13.54	13.47	13.54	13.47	13.77	324,992	13.642	-0.56%
2010-11-25	0	1.780	1.780	1.790	1.780	1.840	4,800,000	8,663,380	1.8049	13.62	13.62	13.70	13.62	14.08	627,246	13.812	0.00%
2010-11-24	0	1.780	1.780	1.790	1.750	1.800	2,220,000	3,944,600	1.7768	13.62	13.62	13.70	13.39	13.77	290,101	13.597	0.56%
2010-11-23	0	1.770	1.760	1.770	1.750	1.810	7,244,000	12,885,700	1.7788	13.54	13.47	13.54	13.39	13.85	946,618	13.612	0.57%
2010-11-22	0	1.760	1.760	1.780	1.650	1.810	14,720,500	26,060,450	1.7704	13.47	13.47	13.62	12.63	13.85	1,923,618	13.548	6.67%
2010-11-19	0	1.650	1.660	1.670	1.610	1.680	3,134,000	5,155,620	1.6451	12.63	12.70	12.78	12.32	12.86	409,539	12.589	-0.60%
2010-11-18	0	1.660	1.650	1.660	1.650	1.690	5,005,700	8,351,174	1.6683	12.70	12.63	12.70	12.63	12.93	654,126	12.767	1.84%
2010-11-17	0	1.630	1.620	1.650	1.570	1.660	4,612,000	7,406,140	1.6058	12.47	12.40	12.63	12.01	12.70	602,678	12.289	1.87%
2010-11-16	0	1.600	1.600	1.610	1.590	1.740	13,225,000	22,033,930	1.6661	12.24	12.24	12.32	12.17	13.32	1,728,192	12.750	-4.76%
2010-11-15	0	1.680	1.670	1.680	1.590	1.710	19,557,000	32,624,630	1.6682	12.86	12.78	12.86	12.17	13.09	2,555,634	12.766	8.39%
2010-11-12	0	1.550	1.540	1.550	1.540	1.580	3,612,000	5,613,600	1.5542	11.86	11.78	11.86	11.78	12.09	472,002	11.893	0.00%
2010-11-11	0	1.550	1.540	1.550	1.500	1.550	2,806,500	4,294,770	1.5303	11.86	11.78	11.86	11.48	11.86	366,743	11.711	1.31%
2010-11-10	0	1.530	1.520	1.530	1.510	1.540	3,278,000	4,997,220	1.5245	11.71	11.63	11.71	11.56	11.78	428,356	11.666	-0.65%
2010-11-09	0	1.540	1.520	1.540	1.500	1.550	2,326,000	3,550,500	1.5264	11.78	11.63	11.78	11.48	11.86	303,953	11.681	-0.65%
2010-11-08	0	1.550	1.540	1.550	1.500	1.550	3,868,000	5,910,600	1.5281	11.86	11.78	11.86	11.48	11.86	505,455	11.694	3.33%
2010-11-05	0	1.500	1.500	1.520	1.460	1.530	4,104,000	6,046,560	1.4733	11.48	11.48	11.63	11.17	11.71	536,295	11.275	1.35%
2010-11-04	0	1.480	1.470	1.480	1.470	1.500	4,394,000	6,362,680	1.4480	11.33	11.25	11.33	11.25	11.48	574,191	11.081	-0.67%
2010-11-03	0	1.490	1.480	1.490	1.410	1.530	19,256,000	27,550,120	1.4307	11.40	11.33	11.40	10.79	11.71	2,516,300	10.949	-2.61%
2010-11-02	0	1.530	1.530	1.540	1.520	1.640	34,870,000	54,229,620	1.5552	11.71	11.71	11.78	11.63	12.55	4,556,678	11.901	-3.16%
2010-11-01	0	1.580	1.580	1.590	1.530	1.650	33,381,500	51,747,725	1.5502	12.09	12.09	12.17	11.71	12.63	4,362,166	11.863	6.04%
2010-10-29	0	1.490	1.490	1.500	1.330	1.500	16,804,000	23,959,580	1.4258	11.40	11.40	11.48	10.18	11.48	2,195,882	10.911	8.76%
2010-10-28	0	1.370	1.350	1.380	1.290	1.370	6,870,000	9,141,060	1.3306	10.48	10.33	10.56	9.872	10.48	897,745	10.182	3.01%
2010-10-27	0	1.330	1.310	1.330	1.250	1.360	9,958,000	12,966,420	1.3021	10.18	10.02	10.18	9.566	10.41	1,301,273	9.9644	6.40%
2010-10-26	0	1.250	1.240	1.250	1.160	1.300	17,836,000	21,754,160	1.2197	9.566	9.489	9.566	8.877	9.948	2,330,740	9.3336	-6.72%
2010-10-25	0	1.340	1.340	1.350	1.290	1.420	11,792,000	16,023,440	1.3588	10.25	10.25	10.33	9.872	10.87	1,540,933	10.399	3.88%
2010-10-22	0	1.290	1.290	1.310	1.100	1.310	14,870,000	18,581,320	1.2496	9.872	9.872	10.02	8.418	10.02	1,943,155	9.5625	17.27%
2010-10-21	0	1.100	1.100	1.120	1.080	1.260	11,794,500	13,224,385	1.1212	8.418	8.418	8.571	8.265	9.642	1,541,260	8.5802	-10.57%
2010-10-20	0	1.230	1.210	1.240	1.180	1.300	10,056,000	12,386,200	1.2317	9.413	9.260	9.489	9.030	9.948	1,314,079	9.4258	-6.11%
2010-10-19	0	1.310	1.310	1.340	1.300	1.360	12,669,000	16,886,550	1.3329	10.02	10.02	10.25	9.948	10.41	1,655,536	10.200	-2.24%
2010-10-18	0	1.340	1.310	1.350	1.300	1.380	6,174,000	8,269,300	1.3394	10.25	10.02	10.33	9.948	10.56	806,795	10.250	-1.47%
2010-10-15	0	1.360	1.360	1.400	1.360	1.450	4,762,000	6,639,320	1.3942	10.41	10.41	10.71	10.41	11.10	622,280	10.669	-6.21%
2010-10-14	0	1.450	1.420	1.440	1.360	1.510	10,630,000	15,147,700	1.4250	11.10	10.87	11.02	10.41	11.56	1,389,088	10.905	-5.84%
2010-10-13	0	1.540	1.470	1.540	1.280	1.720	68,457,417	103,974,194	1.5188	11.78	11.25	11.78	9.795	13.16	8,945,752	11.623	10.00%
2010-10-12	0	1.400	1.400	1.440	1.350	1.430	10,720,000	14,989,980	1.3983	10.71	10.71	11.02	10.33	10.94	1,400,848	10.701	4.48%
2010-10-11	0	1.340	1.330	1.350	1.290	1.370	11,224,000	14,860,960	1.3240	10.25	10.18	10.33	9.872	10.48	1,466,709	10.132	4.69%
2010-10-08	0	1.280	1.270	1.280	1.180	1.360	24,651,500	31,960,080	1.2965	9.795	9.719	9.795	9.030	10.41	3,221,363	9.9213	7.56%
2010-10-07	0	1.190	1.170	1.180	1.000	1.240	19,317,500	21,122,805	1.0935	9.106	8.953	9.030	7.653	9.489	2,524,337	8.3677	22.68%
2010-10-06	0	0.970	0.970	0.990	0.950	1.030	3,036,000	2,985,800	0.9835	7.423	7.423	7.576	7.270	7.882	396,733	7.5260	4.30%
2010-10-05	0	0.930	0.920	0.950	0.900	1.000	2,030,000	1,897,160	0.9346	7.117	7.040	7.270	6.887	7.653	265,273	7.1517	-4.12%
2010-10-04	0	0.970	0.970	0.980	0.970	1.050	2,883,000	2,901,430	1.0064	7.423	7.423	7.499	7.423	8.035	376,739	7.7014	-3.96%
2010-09-30	0	1.010	1.010	1.020	0.990	1.020	3,761,500	3,772,120	1.0028	7.729	7.729	7.806	7.576	7.806	491,538	7.6741	-0.98%
2010-09-29	0	1.020	1.020	1.030	1.000	1.060	4,076,000	4,213,060	1.0336	7.806	7.806	7.882	7.653	8.112	532,636	7.9098	2.00%
2010-09-28	0	1.000	1.000	1.020	0.950	1.100	9,480,000	9,738,750	1.0273	7.653	7.653	7.806	7.270	8.418	1,238,810	7.8614	-2.91%
2010-09-27	0	1.030	1.020	1.030	0.840	1.100	19,355,475	19,133,845	0.9885	7.882	7.806	7.882	6.428	8.418	2,529,299	7.5649	25.61%
2010-09-24	0	0.820	0.820	0.830	0.760	0.830	2,824,000	2,274,840	0.8055	6.275	6.275	6.352	5.816	6.352	369,029	6.1644	6.49%
2010-09-22	0	0.770	0.740	0.770	0.740	0.770	570,000	435,300	0.7637	5.892	5.663	5.892	5.663	5.892	74,485	5.8441	1.32%
2010-09-21	0	0.760	0.760	0.790	0.750	0.780	638,000	492,640	0.7722	5.816	5.816	6.045	5.739	5.969	83,371	5.9090	2.70%
2010-09-20	0	0.740	0.740	0.760	0.720	0.750	664,000	490,760	0.7391	5.663	5.663	5.816	5.510	5.739	86,769	5.6559	0.00%
2010-09-17	0	0.740	0.740	0.750	0.740	0.740	34,000	25,160	0.7400	5.663	5.663	5.739	5.663	5.663	4,443	5.6629	0.00%
2010-09-16	0	0.740	0.710	0.750	0.710	0.750	306,000	220,400	0.7203	5.663	5.433	5.739	5.433	5.739	39,987	5.5118	-1.33%
2010-09-15	0	0.750	0.720	0.750	0.710	0.750	546,000	394,500	0.7225	5.739	5.510	5.739	5.433	5.739	71,349	5.5291	-1.32%
2010-09-14	0	0.760	0.750	0.770	0.730	0.760	576,000	424,620	0.7372	5.816	5.739	5.892	5.586	5.816	75,269	5.6413	1.33%
2010-09-13	0	0.750	0.750	0.770	0.750	0.770	1,020,000	777,700	0.7625	5.739	5.739	5.892	5.739	5.892	133,290	5.8347	-2.60%
2010-09-10	0	0.770	0.760	0.780	0.760	0.770	710,000	540,600	0.7614	5.892	5.816	5.969	5.816	5.892	92,780	5.8267	1.32%
2010-09-09	0	0.760	0.760	0.770	0.760	0.780	1,584,000	1,218,800	0.7694	5.816	5.816	5.892	5.816	5.969	206,991	5.8882	-3.80%
2010-09-08	0	0.790	0.780	0.790	0.790	0.810	962,000	773,440	0.8040	6.045	5.969	6.045	6.045	6.199	125,710	6.1526	-1.25%
2010-09-07	0	0.800	0.800	0.810	0.790	0.810	1,056,000	845,980	0.8011	6.122	6.122	6.199	6.045	6.199	137,994	6.1306	-3.61%
2010-09-06	0	0.830	0.810	0.830	0.810	0.830	1,218,000	998,040	0.8194	6.352	6.199	6.352	6.199	6.352	159,164	6.2705	-1.19%
2010-09-03	0	0.840	0.820	0.850	0.800	0.850	2,141,000	1,762,390	0.8232	6.428	6.275	6.505	6.122	6.505	279,778	6.2993	2.44%
2010-09-02	0	0.820	0.820	0.830	0.800	0.840	1,092,000	894,500	0.8191	6.275	6.275	6.352	6.122	6.428	142,698	6.2685	-1.20%
2010-09-01	0	0.830	0.810	0.830	0.790	0.840	2,062,000	1,679,680	0.8146	6.352	6.199	6.352	6.045	6.428	269,454	6.2336	1.22%
2010-08-31	0	0.820	0.810	0.820	0.750	0.840	3,320,500	2,653,230	0.7990	6.275	6.199	6.275	5.739	6.428	433,910	6.1147	6.49%
2010-08-30	0	0.770	0.750	0.770	0.730	0.770	3,184,000	2,397,900	0.7531	5.892	5.739	5.892	5.586	5.892	416,073	5.7632	8.45%
2010-08-27	0	0.710	0.710	0.740	0.690	0.740	256,000	182,940	0.7146	5.433	5.433	5.663	5.280	5.663	33,453	5.4686	-4.05%
2010-08-26	0	0.740	0.730	0.750	0.720	0.740	876,000	640,480	0.7311	5.663	5.586	5.739	5.510	5.663	114,472	5.5951	0.00%
2010-08-25	0	0.740	0.730	0.740	0.730	0.760	1,964,000	1,460,520	0.7436	5.663	5.586	5.663	5.586	5.816	256,648	5.6908	1.37%
2010-08-24	0	0.730	0.700	0.730	0.700	0.750	1,120,000	815,100	0.7278	5.586	5.357	5.586	5.357	5.739	146,357	5.5692	4.29%
2010-08-23	0	0.700	0.700	0.730	0.700	0.750	618,000	452,000	0.7314	5.357	5.357	5.586	5.357	5.739	80,758	5.5970	0.00%
2010-08-20	0	0.700	0.680	0.720	0.670	0.700	400,000	277,600	0.6940	5.357	5.204	5.510	5.127	5.357	52,270	5.3108	0.00%
2010-08-19	0	0.700	0.670	0.700	0.700	0.700	10,000	7,000	0.7000	5.357	5.127	5.357	5.357	5.357	1,307	5.3568	0.00%
2010-08-18	0	0.700	0.680	0.710	0.680	0.700	300,000	205,000	0.6833	5.357	5.204	5.433	5.204	5.357	39,203	5.2292	2.94%
2010-08-17	0	0.680	0.680	0.720	0.680	0.680	44,000	29,920	0.6800	5.204	5.204	5.510	5.204	5.204	5,750	5.2037	-2.86%
2010-08-16	0	0.700	0.690	0.710	0.690	0.700	500,000	349,000	0.6980	5.357	5.280	5.433	5.280	5.357	65,338	5.3414	-1.41%
2010-08-13	0	0.710	0.710	0.720	0.700	0.710	1,214,000	857,700	0.7065	5.433	5.433	5.510	5.357	5.433	158,641	5.4066	1.43%
2010-08-12	0	0.700	0.700	0.730	0.680	0.710	152,000	106,560	0.7011	5.357	5.357	5.586	5.204	5.433	19,863	5.3648	1.45%
2010-08-11	0	0.690	0.680	0.700	0.680	0.700	350,000	242,180	0.6919	5.280	5.204	5.357	5.204	5.357	45,737	5.2951	4.55%
2010-08-10	0	0.660	0.660	0.690	0.650	0.650	2,000	1,300	0.6500	5.051	5.051	5.280	4.974	4.974	261	4.9741	0.00%
2010-08-09	0	0.660	0.670	0.690	0.660	0.690	374,000	251,340	0.6720	5.051	5.127	5.280	5.051	5.280	48,873	5.1427	0.00%
2010-08-06	0	0.660	0.660	0.680	0.650	0.670	678,000	447,620	0.6602	5.051	5.051	5.204	4.974	5.127	88,598	5.0522	-2.94%
2010-08-05	0	0.680	0.680	0.690	0.650	0.680	246,000	165,620	0.6733	5.204	5.204	5.280	4.974	5.204	32,146	5.1521	1.49%
2010-08-04	0	0.670	0.670	0.700	0.670	0.700	356,000	243,620	0.6843	5.127	5.127	5.357	5.127	5.357	46,521	5.2368	-4.29%
2010-08-03	0	0.700	0.690	0.710	0.700	0.710	170,000	119,100	0.7006	5.357	5.280	5.433	5.357	5.433	22,215	5.3613	-2.78%
2010-08-02	0	0.720	0.720	0.740	0.710	0.720	601,000	432,620	0.7198	5.510	5.510	5.663	5.433	5.510	78,536	5.5085	-2.70%
2010-07-30	0	0.740	0.740	0.750	0.730	0.750	1,647,000	1,228,430	0.7459	5.663	5.663	5.739	5.586	5.739	215,224	5.7077	-1.33%
2010-07-29	0	0.750	0.740	0.750	0.710	0.760	3,368,000	2,507,260	0.7444	5.739	5.663	5.739	5.433	5.816	440,117	5.6968	5.63%
2010-07-28	0	0.710	0.690	0.710	0.690	0.710	1,918,000	1,331,940	0.6944	5.433	5.280	5.433	5.280	5.433	250,637	5.3142	2.90%
2010-07-27	0	0.690	0.690	0.700	0.680	0.700	1,433,000	990,340	0.6911	5.280	5.280	5.357	5.204	5.357	187,259	5.2886	1.47%
2010-07-26	0	0.680	0.670	0.680	0.620	0.700	2,534,000	1,652,340	0.6521	5.204	5.127	5.204	4.745	5.357	331,133	4.9900	1.49%
2010-07-23	0	0.670	0.670	0.680	0.640	0.700	2,244,000	1,511,980	0.6738	5.127	5.127	5.204	4.898	5.357	293,237	5.1562	3.08%
2010-07-22	0	0.650	0.650	0.660	0.620	0.660	2,990,500	1,920,385	0.6422	4.974	4.974	5.051	4.745	5.051	390,787	4.9141	0.00%
2010-07-21	0	0.650	0.640	0.650	0.630	0.760	6,720,500	4,513,060	0.6715	4.974	4.898	4.974	4.821	5.816	878,209	5.1389	-10.96%
2010-07-20	0	0.730	0.730	0.740	0.690	0.840	23,888,500	18,022,565	0.7544	5.586	5.586	5.663	5.280	6.428	3,121,657	5.7734	12.31%
2010-07-19	1	-	-	-	-	-	0	0	-	4.974	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	4.974	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	4.974	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	4.974	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	4.974	-	-	-	-	0	-	0.00%
2010-07-12	0	0.650	0.640	0.650	0.580	0.650	4,596,500	2,820,145	0.6135	4.974	4.898	4.974	4.438	4.974	600,653	4.6951	18.18%
2010-07-09	0	0.550	0.550	0.570	0.500	0.570	180,000	97,260	0.5403	4.209	4.209	4.362	3.826	4.362	23,522	4.1349	10.00%
2010-07-08	0	0.500	0.500	0.550	0.480	0.480	2,000	960	0.4800	3.826	3.826	4.209	3.673	3.673	261	3.6732	-1.96%
2010-07-07	0	0.510	0.510	0.540	0.510	0.540	754,000	400,580	0.5313	3.903	3.903	4.132	3.903	4.132	98,530	4.0656	-5.56%
2010-07-06	0	0.540	0.540	0.570	0.540	0.540	4,000	2,160	0.5400	4.132	4.132	4.362	4.132	4.132	523	4.1324	0.00%
2010-07-05	0	0.540	0.540	0.570	0.540	0.540	124,000	66,960	0.5400	4.132	4.132	4.362	4.132	4.132	16,204	4.1324	0.00%
2010-07-02	0	0.540	0.530	0.570	0.540	0.540	51,000	27,510	0.5394	4.132	4.056	4.362	4.132	4.132	6,664	4.1279	-5.26%
2010-06-30	0	0.570	0.550	0.570	0.520	0.570	353,500	194,420	0.5500	4.362	4.209	4.362	3.979	4.362	46,194	4.2088	0.00%
2010-06-29	0	0.570	0.550	0.580	0.540	0.580	596,500	333,015	0.5583	4.362	4.209	4.438	4.132	4.438	77,948	4.2723	-1.72%
2010-06-28	0	0.580	0.540	0.600	0.550	0.580	104,000	59,400	0.5712	4.438	4.132	4.592	4.209	4.438	13,590	4.3708	3.57%
2010-06-25	0	0.560	0.530	0.560	-	-	0	0	-	4.285	4.056	4.285	-	-	0	-	-1.75%
2010-06-24	0	0.570	0.520	0.570	-	-	0	0	-	4.362	3.979	4.362	-	-	0	-	0.00%
2010-06-23	0	0.570	0.530	0.580	-	-	0	0	-	4.362	4.056	4.438	-	-	0	-	0.00%
2010-06-22	0	0.570	0.540	0.570	0.520	0.570	36,000	19,780	0.5494	4.362	4.132	4.362	3.979	4.362	4,704	4.2046	7.55%
2010-06-21	0	0.530	0.520	0.560	0.530	0.530	64,000	33,920	0.5300	4.056	3.979	4.285	4.056	4.056	8,363	4.0558	0.00%
2010-06-18	0	0.530	0.530	0.550	0.530	0.530	74,000	39,220	0.5300	4.056	4.056	4.209	4.056	4.056	9,670	4.0558	-1.85%
2010-06-17	0	0.540	0.520	0.550	0.520	0.540	404,000	212,940	0.5271	4.132	3.979	4.209	3.979	4.132	52,793	4.0335	1.89%
2010-06-15	0	0.530	0.510	0.530	0.530	0.530	86,000	45,580	0.5300	4.056	3.903	4.056	4.056	4.056	11,238	4.0558	0.00%
2010-06-14	0	0.530	0.510	0.530	0.530	0.530	50,000	26,500	0.5300	4.056	3.903	4.056	4.056	4.056	6,534	4.0558	1.92%
2010-06-11	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	3.979	3.979	4.056	3.979	3.979	10,454	3.9793	0.00%
2010-06-10	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	3.979	3.979	4.056	3.979	3.979	5,227	3.9793	1.96%
2010-06-09	0	0.510	0.495	0.540	0.510	0.520	662,500	342,985	0.5177	3.903	3.788	4.132	3.903	3.979	86,573	3.9618	-1.92%
2010-06-08	0	0.520	0.520	0.530	0.520	0.540	138,000	72,840	0.5278	3.979	3.979	4.056	3.979	4.132	18,033	4.0392	-3.70%
2010-06-07	0	0.540	0.520	0.560	-	-	0	0	-	4.132	3.979	4.285	-	-	0	-	0.00%
2010-06-04	0	0.540	0.540	0.560	0.540	0.550	135,000	73,600	0.5452	4.132	4.132	4.285	4.132	4.209	17,641	4.1720	-5.26%
2010-06-03	0	0.570	0.530	0.590	0.570	0.580	322,000	185,540	0.5762	4.362	4.056	4.515	4.362	4.438	42,078	4.4095	0.00%
2010-06-02	0	0.570	0.550	0.570	0.560	0.580	430,000	244,240	0.5680	4.362	4.209	4.362	4.285	4.438	56,191	4.3466	7.55%
2010-06-01	0	0.530	0.530	0.570	0.530	0.530	208,000	110,240	0.5300	4.056	4.056	4.362	4.056	4.056	27,181	4.0558	1.92%
2010-05-31	0	0.520	0.520	0.550	0.520	0.520	112,000	58,240	0.5200	3.979	3.979	4.209	3.979	3.979	14,636	3.9793	0.00%
2010-05-28	0	0.520	0.520	0.560	-	-	0	0	-	3.979	3.979	4.285	-	-	0	-	0.00%
2010-05-27	0	0.520	0.520	0.540	0.500	0.510	130,000	65,540	0.5042	3.979	3.979	4.132	3.826	3.903	16,988	3.8580	-1.89%
2010-05-26	0	0.530	0.530	0.540	0.530	0.580	90,000	48,200	0.5356	4.056	4.056	4.132	4.056	4.438	11,761	4.0983	-4.68%
2010-05-25	0	0.570	0.570	0.580	0.550	0.580	790,000	448,060	0.5672	4.255	4.255	4.329	4.106	4.329	105,834	4.2336	-3.39%
2010-05-24	0	0.590	0.570	0.590	0.590	0.590	260,000	153,400	0.5900	4.404	4.255	4.404	4.404	4.404	34,831	4.4041	7.27%
2010-05-20	0	0.550	0.540	0.600	0.550	0.560	36,000	20,180	0.5606	4.106	4.031	4.479	4.106	4.180	4,823	4.1843	-5.17%
2010-05-19	0	0.580	0.580	0.610	0.580	0.610	636,000	376,400	0.5918	4.329	4.329	4.553	4.329	4.553	85,203	4.4177	-6.45%
2010-05-18	0	0.620	0.620	0.630	0.600	0.620	510,000	314,460	0.6166	4.628	4.628	4.703	4.479	4.628	68,323	4.6026	1.64%
2010-05-17	0	0.610	0.590	0.610	0.590	0.610	532,000	323,920	0.6089	4.553	4.404	4.553	4.404	4.553	71,270	4.5450	-3.17%
2010-05-14	0	0.630	0.620	0.640	0.630	0.630	36,000	22,680	0.6300	4.703	4.628	4.777	4.703	4.703	4,823	4.7027	-3.08%
2010-05-13	0	0.650	0.620	0.650	0.610	0.650	488,000	305,460	0.6259	4.852	4.628	4.852	4.553	4.852	65,376	4.6724	6.56%
2010-05-12	0	0.610	0.610	0.630	0.600	0.640	1,220,000	743,960	0.6098	4.553	4.553	4.703	4.479	4.777	163,439	4.5519	-1.61%
2010-05-11	0	0.620	0.610	0.620	0.610	0.630	506,000	315,560	0.6236	4.628	4.553	4.628	4.553	4.703	67,787	4.6552	0.00%
2010-05-10	0	0.620	0.610	0.650	0.620	0.650	420,000	264,000	0.6286	4.628	4.553	4.852	4.628	4.852	56,266	4.6920	-4.62%
2010-05-07	0	0.650	0.640	0.650	0.560	0.650	960,000	575,700	0.5997	4.852	4.777	4.852	4.180	4.852	128,608	4.4764	12.07%
2010-05-06	0	0.580	0.540	0.580	0.580	0.640	1,238,000	751,700	0.6072	4.329	4.031	4.329	4.329	4.777	165,851	4.5324	-4.92%
2010-05-05	0	0.610	0.610	0.620	0.600	0.620	548,000	338,260	0.6173	4.553	4.553	4.628	4.479	4.628	73,414	4.6076	-3.17%
2010-05-04	0	0.630	0.620	0.630	0.620	0.630	136,000	85,620	0.6296	4.703	4.628	4.703	4.628	4.703	18,219	4.6994	0.00%
2010-05-03	0	0.630	0.620	0.630	0.610	0.660	2,350,000	1,492,080	0.6349	4.703	4.628	4.703	4.553	4.927	314,821	4.7394	1.61%
2010-04-30	0	0.620	0.610	0.620	0.600	0.640	1,452,000	907,300	0.6249	4.628	4.553	4.628	4.479	4.777	194,519	4.6643	-1.59%
2010-04-29	0	0.630	0.620	0.640	0.630	0.680	4,144,000	2,671,820	0.6447	4.703	4.628	4.777	4.703	5.076	555,157	4.8127	-3.08%
2010-04-28	0	0.650	0.630	0.660	0.620	0.670	2,114,000	1,362,540	0.6445	4.852	4.703	4.927	4.628	5.001	283,205	4.8111	-2.99%
2010-04-27	0	0.670	0.670	0.690	0.670	0.710	1,824,000	1,241,520	0.6807	5.001	5.001	5.151	5.001	5.300	244,355	5.0808	-4.29%
2010-04-26	0	0.700	0.710	0.720	0.700	0.760	2,854,000	2,071,240	0.7257	5.225	5.300	5.374	5.225	5.673	382,341	5.4173	-9.09%
2010-04-23	0	0.770	0.750	0.770	0.740	0.790	1,092,000	834,560	0.7642	5.748	5.598	5.748	5.524	5.897	146,291	5.7048	0.00%
2010-04-22	0	0.770	0.770	0.780	0.760	0.800	2,432,000	1,893,000	0.7784	5.748	5.748	5.822	5.673	5.972	325,807	5.8102	5.48%
2010-04-21	0	0.730	0.720	0.750	0.730	0.800	5,460,000	4,135,580	0.7574	5.449	5.374	5.598	5.449	5.972	731,457	5.6539	1.39%
2010-04-20	0	0.720	0.710	0.730	0.700	0.740	2,916,000	2,112,060	0.7243	5.374	5.300	5.449	5.225	5.524	390,647	5.4066	0.00%
2010-04-19	0	0.720	0.700	0.720	0.680	0.820	4,264,000	3,069,540	0.7199	5.374	5.225	5.374	5.076	6.121	571,233	5.3735	-2.70%
2010-04-16	0	0.740	0.710	0.720	0.690	0.770	6,152,000	4,471,000	0.7268	5.524	5.300	5.374	5.151	5.748	824,162	5.4249	7.25%
2010-04-15	0	0.690	0.690	0.710	0.690	0.740	3,136,000	2,221,640	0.7084	5.151	5.151	5.300	5.151	5.524	420,119	5.2881	1.47%
2010-04-14	0	0.680	0.670	0.680	0.680	0.730	3,298,000	2,285,540	0.6930	5.076	5.001	5.076	5.076	5.449	441,822	5.1730	-8.11%
2010-04-13	0	0.740	0.730	0.740	0.740	0.800	472,000	356,420	0.7551	5.524	5.449	5.524	5.524	5.972	63,232	5.6367	-6.33%
2010-04-12	0	0.790	0.760	0.800	0.730	0.790	852,000	650,920	0.7640	5.897	5.673	5.972	5.449	5.897	114,140	5.7028	11.27%
2010-04-09	0	0.710	0.710	0.720	0.660	0.730	1,762,000	1,234,020	0.7004	5.300	5.300	5.374	4.927	5.449	236,049	5.2278	9.23%
2010-04-08	0	0.650	0.650	0.660	0.650	0.660	416,000	273,420	0.6573	4.852	4.852	4.927	4.852	4.927	55,730	4.9061	-1.52%
2010-04-07	0	0.660	0.640	0.660	0.640	0.710	492,000	322,060	0.6546	4.927	4.777	4.927	4.777	5.300	65,912	4.8862	3.13%
2010-04-01	0	0.640	0.630	0.660	0.640	0.680	174,000	113,140	0.6502	4.777	4.703	4.927	4.777	5.076	23,310	4.8537	-5.88%
2010-03-31	0	0.680	0.670	0.680	0.640	0.700	1,296,000	862,540	0.6655	5.076	5.001	5.076	4.777	5.225	173,621	4.9680	3.03%
2010-03-30	0	0.660	0.640	0.660	0.620	0.660	770,000	500,460	0.6499	4.927	4.777	4.927	4.628	4.927	103,154	4.8516	1.54%
2010-03-29	0	0.650	0.630	0.650	0.560	0.650	348,000	222,720	0.6400	4.852	4.703	4.852	4.180	4.852	46,620	4.7773	4.84%
2010-03-26	0	0.620	0.620	0.630	0.590	0.670	282,000	175,520	0.6224	4.628	4.628	4.703	4.404	5.001	37,779	4.6460	-6.06%
2010-03-25	0	0.660	0.640	0.670	0.630	0.660	254,000	164,320	0.6469	4.927	4.777	5.001	4.703	4.927	34,028	4.8290	-1.49%
2010-03-24	0	0.670	0.650	0.670	0.650	0.680	222,000	145,540	0.6556	5.001	4.852	5.001	4.852	5.076	29,741	4.8937	1.52%
2010-03-23	0	0.660	0.650	0.670	0.640	0.680	62,000	40,560	0.6542	4.927	4.852	5.001	4.777	5.076	8,306	4.8833	-1.49%
2010-03-22	0	0.670	0.670	0.680	0.650	0.680	102,000	69,000	0.6765	5.001	5.001	5.076	4.852	5.076	13,665	5.0495	3.08%
2010-03-19	0	0.650	0.650	0.670	0.640	0.700	1,644,000	1,074,880	0.6538	4.852	4.852	5.001	4.777	5.225	220,241	4.8805	-4.41%
2010-03-18	0	0.680	0.650	0.680	0.630	0.680	308,000	198,840	0.6456	5.076	4.852	5.076	4.703	5.076	41,262	4.8190	7.94%
2010-03-17	0	0.630	0.630	0.650	0.630	0.660	198,000	126,900	0.6409	4.703	4.703	4.852	4.703	4.927	26,525	4.7841	-3.08%
2010-03-16	0	0.650	0.650	0.660	0.630	0.650	538,000	343,920	0.6393	4.852	4.852	4.927	4.703	4.852	72,074	4.7718	0.00%
2010-03-15	0	0.650	0.640	0.670	0.620	0.650	294,000	187,880	0.6390	4.852	4.777	5.001	4.628	4.852	39,386	4.7702	-5.80%
2010-03-12	0	0.690	0.660	0.690	0.650	0.690	450,000	297,060	0.6601	5.151	4.927	5.151	4.852	5.151	60,285	4.9276	11.29%
2010-03-11	0	0.620	0.620	0.670	0.540	0.700	2,444,000	1,556,720	0.6370	4.628	4.628	5.001	4.031	5.225	327,414	4.7546	10.71%
2010-03-10	0	0.560	0.550	0.590	0.560	0.610	1,464,000	850,160	0.5807	4.180	4.106	4.404	4.180	4.553	196,127	4.3347	0.00%
2010-03-09	0	0.560	0.550	0.570	0.540	0.570	194,000	107,220	0.5527	4.180	4.106	4.255	4.031	4.255	25,990	4.1255	3.70%
2010-03-08	0	0.540	0.540	0.570	0.530	0.580	232,000	123,300	0.5315	4.031	4.031	4.255	3.956	4.329	31,080	3.9672	-6.90%
2010-03-05	0	0.580	0.540	0.580	0.590	0.590	4,000	2,360	0.5900	4.329	4.031	4.329	4.404	4.404	536	4.4041	3.57%
2010-03-04	0	0.560	0.560	0.570	0.550	0.580	146,000	80,900	0.5541	4.180	4.180	4.255	4.106	4.329	19,559	4.1362	-3.45%
2010-03-03	0	0.580	0.550	0.580	0.590	0.590	4,000	2,360	0.5900	4.329	4.106	4.329	4.404	4.404	536	4.4041	5.45%
2010-03-02	0	0.550	0.540	0.580	0.520	0.580	1,132,000	609,320	0.5383	4.106	4.031	4.329	3.882	4.329	151,650	4.0179	-3.51%
2010-03-01	0	0.570	0.530	0.570	0.530	0.590	98,000	52,300	0.5337	4.255	3.956	4.255	3.956	4.404	13,129	3.9836	-3.39%
2010-02-26	0	0.590	0.530	0.590	0.590	0.590	2,000	1,180	0.5900	4.404	3.956	4.404	4.404	4.404	268	4.4041	11.32%
2010-02-25	0	0.530	0.530	0.590	0.520	0.600	210,000	109,600	0.5219	3.956	3.956	4.404	3.882	4.479	28,133	3.8958	-5.36%
2010-02-24	0	0.560	0.520	0.560	0.510	0.580	542,000	282,120	0.5205	4.180	3.882	4.180	3.807	4.329	72,610	3.8854	-3.45%
2010-02-23	0	0.580	0.510	0.580	0.580	0.580	2,000	1,160	0.5800	4.329	3.807	4.329	4.329	4.329	268	4.3294	0.00%
2010-02-22	0	0.580	0.520	0.580	0.590	0.590	2,000	1,180	0.5900	4.329	3.882	4.329	4.404	4.404	268	4.4041	13.73%
2010-02-19	0	0.510	0.510	0.560	0.500	0.580	18,000	9,220	0.5122	3.807	3.807	4.180	3.732	4.329	2,411	3.8235	-12.07%
2010-02-18	0	0.580	0.510	0.580	0.580	0.580	4,000	2,320	0.5800	4.329	3.807	4.329	4.329	4.329	536	4.3294	-1.69%
2010-02-17	0	0.590	0.530	0.590	0.600	0.600	2,000	1,200	0.6000	4.404	3.956	4.404	4.479	4.479	268	4.4787	9.26%
2010-02-12	0	0.540	0.510	0.590	-	-	0	0	-	4.031	3.807	4.404	-	-	0	-	0.00%
2010-02-11	0	0.540	0.495	0.540	0.550	0.560	4,000	2,220	0.5550	4.031	3.695	4.031	4.106	4.180	536	4.1428	-1.82%
2010-02-10	0	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	4.106	3.807	4.106	4.106	4.106	268	4.1055	3.77%
2010-02-09	0	0.530	0.500	0.530	0.410	0.570	740,000	353,720	0.4780	3.956	3.732	3.956	3.060	4.255	99,135	3.5681	3.92%
2010-02-08	0	0.510	0.510	0.540	0.510	0.550	74,000	38,400	0.5189	3.807	3.807	4.031	3.807	4.106	9,914	3.8735	-7.27%
2010-02-05	0	0.550	0.520	0.570	0.550	0.550	120,000	66,000	0.5500	4.106	3.882	4.255	4.106	4.106	16,076	4.1055	0.00%
2010-02-04	0	0.550	0.550	0.580	0.540	0.600	50,000	27,480	0.5496	4.106	4.106	4.329	4.031	4.479	6,698	4.1025	-1.79%
2010-02-03	0	0.560	0.560	0.580	0.560	0.580	104,000	58,840	0.5658	4.180	4.180	4.329	4.180	4.329	13,933	4.2232	3.70%
2010-02-02	0	0.540	0.540	0.580	0.540	0.590	102,000	57,240	0.5612	4.031	4.031	4.329	4.031	4.404	13,665	4.1889	0.00%
2010-02-01	0	0.540	0.540	0.560	0.520	0.560	128,000	68,960	0.5388	4.031	4.031	4.180	3.882	4.180	17,148	4.0215	-5.26%
2010-01-29	0	0.570	0.510	0.570	-	-	10,000	5,700	0.5700	4.255	3.807	4.255	-	-	1,340	4.2548	0.00%
2010-01-28	0	0.570	0.550	0.570	0.550	0.570	188,000	104,040	0.5534	4.255	4.106	4.255	4.106	4.255	25,186	4.1309	-3.39%
2010-01-27	0	0.590	0.560	0.590	0.600	0.620	12,000	7,240	0.6033	4.404	4.180	4.404	4.479	4.628	1,608	4.5036	5.36%
2010-01-26	0	0.560	0.540	0.590	0.560	0.620	32,000	18,040	0.5638	4.180	4.031	4.404	4.180	4.628	4,287	4.2081	-5.08%
2010-01-25	0	0.590	0.570	0.590	0.600	0.620	10,000	6,040	0.6040	4.404	4.255	4.404	4.479	4.628	1,340	4.5086	5.36%
2010-01-22	0	0.560	0.560	0.630	0.550	0.650	14,000	8,100	0.5786	4.180	4.180	4.703	4.106	4.852	1,876	4.3188	-3.45%
2010-01-21	0	0.580	0.570	0.600	0.580	0.640	792,000	459,400	0.5801	4.329	4.255	4.479	4.329	4.777	106,102	4.3298	-4.92%
2010-01-20	0	0.610	0.580	0.610	0.580	0.610	26,000	15,200	0.5846	4.553	4.329	4.553	4.329	4.553	3,483	4.3639	1.67%
2010-01-19	0	0.600	0.580	0.600	0.590	0.610	390,000	235,180	0.6030	4.479	4.329	4.479	4.404	4.553	52,247	4.5013	0.00%
2010-01-18	0	0.600	0.580	0.600	0.560	0.600	248,000	141,400	0.5702	4.479	4.329	4.479	4.180	4.479	33,224	4.2560	1.69%
2010-01-15	0	0.590	0.580	0.600	0.560	0.620	296,000	171,400	0.5791	4.404	4.329	4.479	4.180	4.628	39,654	4.3224	1.72%
2010-01-14	0	0.580	0.570	0.590	0.560	0.650	396,000	231,840	0.5855	4.329	4.255	4.404	4.180	4.852	53,051	4.3702	-6.45%
2010-01-13	0	0.620	0.590	0.620	0.540	0.620	1,558,000	924,760	0.5936	4.628	4.404	4.628	4.031	4.628	208,720	4.4306	14.81%
2010-01-12	0	0.540	0.540	0.560	0.540	0.570	324,000	179,840	0.5551	4.031	4.031	4.180	4.031	4.255	43,405	4.1433	0.00%
2010-01-11	0	0.540	0.540	0.570	0.530	0.570	214,000	118,080	0.5518	4.031	4.031	4.255	3.956	4.255	28,669	4.1188	-1.82%
2010-01-08	0	0.550	0.550	0.590	0.540	0.550	200,000	109,600	0.5480	4.106	4.106	4.404	4.031	4.106	26,793	4.0906	0.00%
2010-01-07	0	0.550	0.540	0.570	0.550	0.560	160,000	88,100	0.5506	4.106	4.031	4.255	4.106	4.180	21,435	4.1102	-1.79%
2010-01-06	0	0.560	0.560	0.570	0.550	0.590	658,000	367,020	0.5578	4.180	4.180	4.255	4.106	4.404	88,150	4.1636	1.82%
2010-01-05	0	0.550	0.550	0.580	0.550	0.550	104,000	57,200	0.5500	4.106	4.106	4.329	4.106	4.106	13,933	4.1055	-6.78%
2010-01-04	0	0.590	0.550	0.590	0.550	0.590	338,000	188,980	0.5591	4.404	4.106	4.404	4.106	4.404	45,281	4.1735	1.72%
2009-12-31	0	0.580	0.540	0.580	0.580	0.580	2,000	1,160	0.5800	4.329	4.031	4.329	4.329	4.329	268	4.3294	3.57%
2009-12-30	0	0.560	0.550	0.570	0.550	0.560	282,000	156,720	0.5557	4.180	4.106	4.255	4.106	4.180	37,779	4.1484	-1.75%
2009-12-29	0	0.570	0.550	0.570	0.540	0.570	454,000	249,360	0.5493	4.255	4.106	4.255	4.031	4.255	60,821	4.0999	1.79%
2009-12-28	0	0.560	0.560	0.580	0.530	0.600	1,138,000	623,980	0.5483	4.180	4.180	4.329	3.956	4.479	152,454	4.0929	1.82%
2009-12-24	0	0.550	0.550	0.600	0.550	0.550	2,000	1,100	0.5500	4.106	4.106	4.479	4.106	4.106	268	4.1055	-1.79%
2009-12-23	0	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	4.180	4.180	4.479	4.180	4.180	268	4.1801	0.00%
2009-12-22	0	0.560	0.550	0.560	0.550	0.640	1,058,000	595,840	0.5632	4.180	4.106	4.180	4.106	4.777	141,737	4.2039	-1.75%
2009-12-21	0	0.570	0.570	0.600	0.570	0.570	104,000	59,280	0.5700	4.255	4.255	4.479	4.255	4.255	13,933	4.2548	0.00%
2009-12-18	0	0.570	0.570	0.580	0.550	0.590	108,000	61,320	0.5678	4.255	4.255	4.329	4.106	4.404	14,468	4.2382	-5.00%
2009-12-17	0	0.600	0.600	0.610	0.600	0.610	154,000	92,820	0.6027	4.479	4.479	4.553	4.479	4.553	20,631	4.4991	-6.25%
2009-12-16	0	0.640	0.610	0.640	0.600	0.640	136,000	84,640	0.6224	4.777	4.553	4.777	4.479	4.777	18,219	4.6456	4.92%
2009-12-15	0	0.610	0.610	0.640	0.610	0.630	140,000	86,200	0.6157	4.553	4.553	4.777	4.553	4.703	18,755	4.5960	-6.15%
2009-12-14	0	0.650	0.630	0.650	0.610	0.660	404,000	252,200	0.6243	4.852	4.703	4.852	4.553	4.927	54,122	4.6598	1.56%
2009-12-11	0	0.640	0.620	0.640	0.610	0.640	174,000	107,100	0.6155	4.777	4.628	4.777	4.553	4.777	23,310	4.5946	-1.54%
2009-12-10	0	0.650	0.620	0.650	0.620	0.660	52,000	32,620	0.6273	4.852	4.628	4.852	4.628	4.927	6,966	4.6826	-1.52%
2009-12-09	0	0.660	0.620	0.670	0.620	0.660	354,000	226,560	0.6400	4.927	4.628	5.001	4.628	4.927	47,424	4.7773	10.00%
2009-12-08	0	0.600	0.600	0.620	0.600	0.650	1,656,000	1,009,180	0.6094	4.479	4.479	4.628	4.479	4.852	221,849	4.5490	-6.25%
2009-12-07	0	0.640	0.640	0.650	0.610	0.650	696,000	438,080	0.6294	4.777	4.777	4.852	4.553	4.852	93,241	4.6984	-4.48%
2009-12-04	0	0.670	0.670	0.680	0.640	0.670	174,000	114,900	0.6603	5.001	5.001	5.076	4.777	5.001	23,310	4.9292	1.52%
2009-12-03	0	0.660	0.650	0.670	0.650	0.660	140,000	91,100	0.6507	4.927	4.852	5.001	4.852	4.927	18,755	4.8573	1.54%
2009-12-02	0	0.650	0.650	0.670	0.650	0.650	196,000	127,400	0.6500	4.852	4.852	5.001	4.852	4.852	26,257	4.8520	-1.52%
2009-12-01	0	0.660	0.640	0.660	0.630	0.660	264,000	168,420	0.6380	4.927	4.777	4.927	4.703	4.927	35,367	4.7620	-1.49%
2009-11-30	0	0.670	0.670	0.680	0.670	0.680	40,000	26,900	0.6725	5.001	5.001	5.076	5.001	5.076	5,359	5.0199	6.35%
2009-11-27	0	0.630	0.630	0.660	0.630	0.680	348,000	224,060	0.6439	4.703	4.703	4.927	4.703	5.076	46,620	4.8061	-5.97%
2009-11-26	0	0.670	0.650	0.680	0.670	0.680	198,000	132,880	0.6711	5.001	4.852	5.076	5.001	5.076	26,525	5.0095	0.00%
2009-11-25	0	0.670	0.640	0.680	0.610	0.670	622,000	401,440	0.6454	5.001	4.777	5.076	4.553	5.001	83,327	4.8176	0.00%
2009-11-24	0	0.670	0.650	0.680	0.670	0.670	80,000	53,600	0.6700	5.001	4.852	5.076	5.001	5.001	10,717	5.0012	3.08%
2009-11-23	0	0.650	0.610	0.660	0.590	0.650	862,000	544,100	0.6312	4.852	4.553	4.927	4.404	4.852	115,479	4.7117	-4.41%
2009-11-20	0	0.680	0.640	0.680	0.670	0.680	138,000	93,760	0.6794	5.076	4.777	5.076	5.001	5.076	18,487	5.0716	4.62%
2009-11-19	0	0.650	0.630	0.660	0.620	0.660	406,000	255,320	0.6289	4.852	4.703	4.927	4.628	4.927	54,390	4.6942	0.00%
2009-11-18	0	0.650	0.650	0.690	0.640	0.670	450,000	293,700	0.6527	4.852	4.852	5.151	4.777	5.001	60,285	4.8719	0.00%
2009-11-17	0	0.650	0.640	0.650	0.640	0.660	398,000	258,480	0.6494	4.852	4.777	4.852	4.777	4.927	53,319	4.8478	-7.14%
2009-11-16	0	0.700	0.690	0.760	0.700	0.700	140,000	97,680	0.6977	5.225	5.151	5.673	5.225	5.225	18,755	5.2081	-2.78%
2009-11-13	0	0.720	0.720	0.750	0.680	0.780	528,000	379,980	0.7197	5.374	5.374	5.598	5.076	5.822	70,734	5.3719	-8.86%
2009-11-12	0	0.790	0.710	0.810	0.640	0.790	358,000	262,640	0.7336	5.897	5.300	6.046	4.777	5.897	47,960	5.4762	16.18%
2009-11-11	0	0.680	0.660	0.710	0.680	0.680	24,000	16,040	0.6683	5.076	4.927	5.300	5.076	5.076	3,215	4.9888	0.00%
2009-11-10	0	0.680	0.680	0.710	0.650	0.680	212,000	141,160	0.6658	5.076	5.076	5.300	4.852	5.076	28,401	4.9703	4.62%
2009-11-09	0	0.650	0.650	0.700	0.640	0.710	114,000	75,120	0.6589	4.852	4.852	5.225	4.777	5.300	15,272	4.9187	-8.45%
2009-11-06	0	0.710	0.680	0.710	0.680	0.710	362,000	252,420	0.6973	5.300	5.076	5.300	5.076	5.300	48,496	5.2050	0.00%
2009-11-05	0	0.710	0.680	0.710	0.690	0.710	562,000	398,980	0.7099	5.300	5.076	5.300	5.151	5.300	75,289	5.2993	4.41%
2009-11-04	0	0.680	0.660	0.690	0.650	0.680	630,000	426,320	0.6767	5.076	4.927	5.151	4.852	5.076	84,399	5.0512	-2.86%
2009-11-03	0	0.700	0.660	0.700	0.700	0.700	60,000	42,000	0.7000	5.225	4.927	5.225	5.225	5.225	8,038	5.2252	-2.78%
2009-11-02	0	0.720	0.650	0.720	-	-	0	0	-	5.374	4.852	5.374	-	-	0	-	-1.37%
2009-10-30	0	0.730	0.680	0.730	0.700	0.730	302,000	211,460	0.7002	5.449	5.076	5.449	5.225	5.449	40,458	5.2267	4.29%
2009-10-29	0	0.700	0.700	0.730	0.700	0.700	266,000	186,100	0.6996	5.225	5.225	5.449	5.225	5.225	35,635	5.2224	0.00%
2009-10-28	0	0.700	0.700	0.750	0.700	0.700	612,000	428,400	0.7000	5.225	5.225	5.598	5.225	5.225	81,988	5.2252	0.00%
2009-10-27	0	0.700	0.700	0.720	0.700	0.720	246,000	172,400	0.7008	5.225	5.225	5.374	5.225	5.374	32,956	5.2313	0.00%
2009-10-23	0	0.700	0.650	0.700	0.690	0.700	202,000	140,840	0.6972	5.225	4.852	5.225	5.151	5.225	27,061	5.2045	9.38%
2009-10-22	0	0.640	0.610	0.690	-	-	0	0	-	4.777	4.553	5.151	-	-	0	-	0.00%
2009-10-21	0	0.640	0.630	0.690	-	-	0	0	-	4.777	4.703	5.151	-	-	0	-	0.00%
2009-10-20	0	0.640	0.630	0.670	0.640	0.640	100,000	64,000	0.6400	4.777	4.703	5.001	4.777	4.777	13,397	4.7773	0.00%
2009-10-19	0	0.640	0.620	0.680	0.640	0.640	130,000	83,200	0.6400	4.777	4.628	5.076	4.777	4.777	17,416	4.7773	1.59%
2009-10-16	0	0.630	0.630	0.700	0.600	0.630	26,000	16,320	0.6277	4.703	4.703	5.225	4.479	4.703	3,483	4.6854	-1.56%
2009-10-15	0	0.640	0.630	0.720	0.640	0.720	394,000	258,260	0.6555	4.777	4.703	5.374	4.777	5.374	52,783	4.8929	-1.54%
2009-10-14	0	0.650	0.620	0.730	0.650	0.700	462,000	309,900	0.6708	4.852	4.628	5.449	4.852	5.225	61,893	5.0071	-1.52%
2009-10-13	0	0.660	0.650	0.700	0.660	0.660	48,000	31,680	0.6600	4.927	4.852	5.225	4.927	4.927	6,430	4.9266	-4.35%
2009-10-12	0	0.690	0.640	0.700	0.640	0.710	130,000	85,100	0.6546	5.151	4.777	5.225	4.777	5.300	17,416	4.8864	0.00%
2009-10-09	0	0.690	0.640	0.700	-	-	0	0	-	5.151	4.777	5.225	-	-	0	-	0.00%
2009-10-08	0	0.690	0.640	0.690	0.640	0.690	90,000	58,900	0.6544	5.151	4.777	5.151	4.777	5.151	12,057	4.8851	6.15%
2009-10-07	0	0.650	0.630	0.690	0.650	0.650	56,000	36,400	0.6500	4.852	4.703	5.151	4.852	4.852	7,502	4.8520	-2.99%
2009-10-06	0	0.670	0.630	0.680	0.670	0.670	4,000	2,680	0.6700	5.001	4.703	5.076	5.001	5.001	536	5.0012	9.84%
2009-10-05	0	0.610	0.610	0.670	-	-	0	0	-	4.553	4.553	5.001	-	-	0	-	0.00%
2009-10-02	0	0.610	0.610	0.650	0.600	0.610	96,000	58,140	0.6056	4.553	4.553	4.852	4.479	4.553	12,861	4.5207	-8.96%
2009-09-30	0	0.670	0.630	0.670	0.630	0.670	116,000	76,920	0.6631	5.001	4.703	5.001	4.703	5.001	15,540	4.9498	4.69%
2009-09-29	0	0.640	0.640	0.670	0.610	0.640	130,000	80,900	0.6223	4.777	4.777	5.001	4.553	4.777	17,416	4.6452	-4.48%
2009-09-28	0	0.670	0.620	0.670	0.670	0.670	120,000	80,400	0.6700	5.001	4.628	5.001	5.001	5.001	16,076	5.0012	1.52%
2009-09-25	0	0.660	0.660	0.750	0.650	0.670	346,000	230,420	0.6660	4.927	4.927	5.598	4.852	5.001	46,352	4.9710	-7.04%
2009-09-24	0	0.710	0.700	0.760	0.700	0.720	300,000	211,040	0.7035	5.300	5.225	5.673	5.225	5.374	40,190	5.2511	-8.97%
2009-09-23	0	0.780	0.720	0.780	0.830	0.830	22,000	18,260	0.8300	5.822	5.374	5.822	6.196	6.196	2,947	6.1956	0.00%
2009-09-22	0	0.780	0.660	0.780	0.790	0.800	20,000	15,880	0.7940	5.822	4.927	5.822	5.897	5.972	2,679	5.9269	11.43%
2009-09-21	0	0.700	0.670	0.750	-	-	0	0	-	5.225	5.001	5.598	-	-	0	-	0.00%
2009-09-18	0	0.700	0.700	0.770	0.700	0.700	82,000	57,400	0.7000	5.225	5.225	5.748	5.225	5.225	10,985	5.2252	4.48%
2009-09-17	0	0.670	0.670	0.700	0.670	0.680	150,000	100,800	0.6720	5.001	5.001	5.225	5.001	5.076	20,095	5.0162	-2.90%
2009-09-16	0	0.690	0.670	0.750	0.650	0.710	300,000	207,720	0.6924	5.151	5.001	5.598	4.852	5.300	40,190	5.1685	-4.17%
2009-09-15	0	0.720	0.690	0.790	-	-	0	0	-	5.374	5.151	5.897	-	-	0	-	0.00%
2009-09-14	0	0.720	0.710	0.750	0.710	0.720	140,000	100,300	0.7164	5.374	5.300	5.598	5.300	5.374	18,755	5.3478	-2.70%
2009-09-11	0	0.740	0.730	0.780	0.740	0.750	10,000	7,480	0.7480	5.524	5.449	5.822	5.524	5.598	1,340	5.5835	-1.33%
2009-09-10	0	0.750	0.730	0.830	-	-	0	0	-	5.598	5.449	6.196	-	-	0	-	0.00%
2009-09-09	0	0.750	0.730	0.820	0.750	0.780	134,000	101,600	0.7582	5.598	5.449	6.121	5.598	5.822	17,952	5.6597	-6.25%
2009-09-08	0	0.800	0.790	0.870	0.800	0.880	632,000	531,020	0.8402	5.972	5.897	6.494	5.972	6.569	84,667	6.2719	0.00%
2009-09-07	0	0.800	0.730	0.830	0.780	0.800	64,000	50,960	0.7963	5.972	5.449	6.196	5.822	5.972	8,574	5.9436	1.27%
2009-09-04	0	0.790	0.700	0.790	0.750	0.810	218,000	175,280	0.8040	5.897	5.225	5.897	5.598	6.046	29,205	6.0018	8.22%
2009-09-03	0	0.730	0.700	0.710	-	-	0	0	-	5.449	5.225	5.300	-	-	0	-	-3.95%
2009-09-02	0	0.760	0.690	0.760	0.650	0.760	20,000	14,100	0.7050	5.673	5.151	5.673	4.852	5.673	2,679	5.2625	-1.30%
2009-09-01	0	0.770	0.690	0.790	0.770	0.770	10,000	7,700	0.7700	5.748	5.151	5.897	5.748	5.748	1,340	5.7477	14.93%
2009-08-31	0	0.670	0.670	0.800	0.670	0.670	24,000	16,080	0.6700	5.001	5.001	5.972	5.001	5.001	3,215	5.0012	0.00%
2009-08-28	0	0.670	0.650	0.770	0.670	0.670	100,000	67,000	0.6700	5.001	4.852	5.748	5.001	5.001	13,397	5.0012	-4.29%
2009-08-27	0	0.700	0.670	0.760	0.700	0.700	30,000	21,000	0.7000	5.225	5.001	5.673	5.225	5.225	4,019	5.2252	-4.11%
2009-08-26	0	0.730	0.730	0.800	0.730	0.730	38,000	27,740	0.7300	5.449	5.449	5.972	5.449	5.449	5,091	5.4491	-7.59%
2009-08-25	0	0.790	0.730	0.790	0.730	0.800	34,000	25,140	0.7394	5.897	5.449	5.897	5.449	5.972	4,555	5.5194	-2.47%
2009-08-24	0	0.810	0.730	0.810	0.710	0.810	52,000	37,120	0.7138	6.046	5.449	6.046	5.300	6.046	6,966	5.3285	14.08%
2009-08-21	0	0.710	0.710	0.750	0.710	0.750	56,000	40,160	0.7171	5.300	5.300	5.598	5.300	5.598	7,502	5.3531	0.00%
2009-08-20	0	0.710	0.710	0.780	0.710	0.780	60,000	44,900	0.7483	5.300	5.300	5.822	5.300	5.822	8,038	5.5860	-2.74%
2009-08-19	0	0.730	0.730	0.780	0.720	0.750	420,000	311,060	0.7406	5.449	5.449	5.822	5.374	5.598	56,266	5.5284	-9.88%
2009-08-18	0	0.810	0.770	0.810	0.810	0.810	4,000	3,240	0.8100	6.046	5.748	6.046	6.046	6.046	536	6.0463	-1.22%
2009-08-17	0	0.820	0.790	0.820	0.820	0.830	40,000	32,840	0.8210	6.121	5.897	6.121	6.121	6.196	5,359	6.1284	0.00%
2009-08-14	0	0.820	0.760	0.820	0.800	0.860	218,000	177,380	0.8137	6.121	5.673	6.121	5.972	6.420	29,205	6.0737	-1.20%
2009-08-13	0	0.830	0.830	0.840	0.830	0.830	8,000	6,640	0.8300	6.196	6.196	6.270	6.196	6.196	1,072	6.1956	-1.19%
2009-08-12	0	0.840	0.840	0.860	0.820	0.840	54,000	44,560	0.8252	6.270	6.270	6.420	6.121	6.270	7,234	6.1596	0.00%
2009-08-11	0	0.840	0.840	0.860	0.840	0.840	88,000	73,920	0.8400	6.270	6.270	6.420	6.270	6.270	11,789	6.2702	0.00%
2009-08-10	0	0.840	0.840	0.880	0.820	0.920	132,000	111,180	0.8423	6.270	6.270	6.569	6.121	6.867	17,684	6.2872	-4.55%
2009-08-07	0	0.880	0.860	0.880	0.850	0.890	770,000	669,880	0.8700	6.569	6.420	6.569	6.345	6.643	103,154	6.4940	2.33%
2009-08-06	0	0.860	0.860	0.890	0.860	0.870	418,000	363,420	0.8694	6.420	6.420	6.643	6.420	6.494	55,998	6.4899	-4.44%
2009-08-05	0	0.900	0.890	0.910	0.850	0.940	644,000	584,120	0.9070	6.718	6.643	6.793	6.345	7.017	86,274	6.7705	3.45%
2009-08-04	0	0.870	0.870	0.880	0.860	0.920	1,286,000	1,146,020	0.8912	6.494	6.494	6.569	6.420	6.867	172,281	6.6520	-2.25%
2009-08-03	0	0.890	0.890	0.910	0.890	1.000	8,968,000	8,341,700	0.9302	6.643	6.643	6.793	6.643	7.465	1,201,412	6.9432	-11.00%
2009-07-31	0	1.000	0.980	1.010	0.860	1.040	17,902,000	17,162,420	0.9587	7.465	7.315	7.539	6.420	7.763	2,398,269	7.1562	4.17%
2009-07-30	0	0.960	0.960	0.970	0.800	0.990	11,964,000	10,674,060	0.8922	7.166	7.166	7.241	5.972	7.390	1,602,776	6.6597	10.34%
2009-07-29	0	0.870	0.870	0.890	0.760	0.940	10,926,000	9,443,820	0.8643	6.494	6.494	6.643	5.673	7.017	1,463,719	6.4519	4.82%
2009-07-28	0	0.830	0.830	0.890	0.750	0.900	7,344,000	6,126,820	0.8343	6.196	6.196	6.643	5.598	6.718	983,850	6.2274	3.75%
2009-07-27	0	0.800	0.790	0.830	0.710	0.920	6,300,000	5,238,040	0.8314	5.972	5.897	6.196	5.300	6.867	843,989	6.2063	-2.44%
2009-07-24	0	0.820	0.770	0.820	0.700	0.890	4,602,000	3,740,960	0.8129	6.121	5.748	6.121	5.225	6.643	616,514	6.0679	9.33%
2009-07-23	0	0.750	0.750	0.780	0.680	0.840	2,446,000	1,919,240	0.7846	5.598	5.598	5.822	5.076	6.270	327,682	5.8570	1.35%
2009-07-22	0	0.740	0.740	0.750	0.630	0.880	1,396,000	1,088,500	0.7797	5.524	5.524	5.598	4.703	6.569	187,017	5.8203	-7.50%
2009-07-21	0	0.800	0.680	0.800	0.600	0.800	774,000	542,380	0.7007	5.972	5.076	5.972	4.479	5.972	103,690	5.2308	23.08%
2009-07-20	0	0.650	0.650	0.670	0.630	0.680	166,000	105,560	0.6359	4.852	4.852	5.001	4.703	5.076	22,238	4.7467	-2.99%
2009-07-17	0	0.670	0.630	0.690	0.660	0.670	18,000	12,000	0.6667	5.001	4.703	5.151	4.927	5.001	2,411	4.9764	4.69%
2009-07-16	0	0.640	0.640	0.650	0.620	0.650	154,000	98,820	0.6417	4.777	4.777	4.852	4.628	4.852	20,631	4.7899	-3.03%
2009-07-15	0	0.660	0.630	0.670	0.600	0.660	284,000	181,000	0.6373	4.927	4.703	5.001	4.479	4.927	38,047	4.7573	10.00%
2009-07-14	0	0.600	0.580	0.610	0.580	0.640	236,000	142,320	0.6031	4.479	4.329	4.553	4.329	4.777	31,616	4.5015	-6.25%
2009-07-13	0	0.640	0.630	0.660	0.510	0.650	512,000	307,240	0.6001	4.777	4.703	4.927	3.807	4.852	68,591	4.4793	25.49%
2009-07-10	0	0.510	0.510	0.530	0.500	0.510	134,000	68,220	0.5091	3.807	3.807	3.956	3.732	3.807	17,952	3.8002	-7.27%
2009-07-09	0	0.550	0.520	0.590	-	-	0	0	-	4.106	3.882	4.404	-	-	0	-	0.00%
2009-07-08	0	0.550	0.460	0.600	-	-	0	0	-	4.106	3.434	4.479	-	-	0	-	0.00%
2009-07-07	0	0.550	0.520	0.550	0.600	0.600	6,000	3,600	0.6000	4.106	3.882	4.106	4.479	4.479	804	4.4787	-8.33%
2009-07-06	0	0.600	0.510	0.600	-	-	0	0	-	4.479	3.807	4.479	-	-	0	-	0.00%
2009-07-03	0	0.600	0.520	0.600	0.580	0.600	30,000	17,920	0.5973	4.479	3.882	4.479	4.329	4.479	4,019	4.4588	-1.64%
2009-07-02	0	0.610	0.600	0.630	0.580	0.610	84,000	50,420	0.6002	4.553	4.479	4.703	4.329	4.553	11,253	4.4805	-12.86%
2009-06-30	0	0.700	0.610	0.700	-	-	28,000	19,600	0.7000	5.225	4.553	5.225	-	-	3,751	5.2252	0.00%
2009-06-29	0	0.700	0.580	0.700	-	-	0	0	-	5.225	4.329	5.225	-	-	0	-	-1.41%
2009-06-26	0	0.710	0.600	0.730	0.710	0.720	30,000	21,400	0.7133	5.300	4.479	5.449	5.300	5.374	4,019	5.3247	7.58%
2009-06-25	0	0.660	0.600	0.660	0.580	0.660	326,000	191,480	0.5874	4.927	4.479	4.927	4.329	4.927	43,673	4.3844	-5.71%
2009-06-24	0	0.700	0.630	0.700	0.700	0.720	306,000	214,340	0.7005	5.225	4.703	5.225	5.225	5.374	40,994	5.2286	11.11%
2009-06-23	0	0.630	0.630	0.720	0.570	0.640	122,000	72,040	0.5905	4.703	4.703	5.374	4.255	4.777	16,344	4.4078	0.00%
2009-06-22	0	0.630	0.590	0.630	-	-	0	0	-	4.703	4.404	4.703	-	-	0	-	0.00%
2009-06-19	0	0.630	0.630	0.690	0.630	0.660	310,000	195,960	0.6321	4.703	4.703	5.151	4.703	4.927	41,530	4.7186	0.00%
2009-06-18	0	0.630	0.630	0.650	-	-	0	0	-	4.703	4.703	4.852	-	-	0	-	3.28%
2009-06-17	0	0.610	0.610	0.650	0.600	0.600	60,000	36,000	0.6000	4.553	4.553	4.852	4.479	4.479	8,038	4.4787	-3.17%
2009-06-16	0	0.630	0.620	0.630	0.630	0.640	80,000	50,420	0.6303	4.703	4.628	4.703	4.703	4.777	10,717	4.7045	-3.08%
2009-06-15	0	0.650	0.650	0.690	0.640	0.710	278,000	189,960	0.6833	4.852	4.852	5.151	4.777	5.300	37,243	5.1006	-10.96%
2009-06-12	0	0.730	0.720	0.730	0.710	0.750	42,000	31,260	0.7443	5.449	5.374	5.449	5.300	5.598	5,627	5.5558	-2.67%
2009-06-11	0	0.750	0.750	0.770	0.710	0.770	100,000	74,320	0.7432	5.598	5.598	5.748	5.300	5.748	13,397	5.5477	1.35%
2009-06-10	0	0.740	0.730	0.780	0.730	0.790	160,000	119,900	0.7494	5.524	5.449	5.822	5.449	5.897	21,435	5.5937	-6.33%
2009-06-09	0	0.790	0.790	0.800	0.740	0.800	128,000	96,860	0.7567	5.897	5.897	5.972	5.524	5.972	17,148	5.6486	3.95%
2009-06-08	0	0.760	0.740	0.840	0.740	0.860	140,000	109,200	0.7800	5.673	5.524	6.270	5.524	6.420	18,755	5.8223	-3.80%
2009-06-05	0	0.790	0.790	0.830	0.780	0.860	282,000	225,500	0.7996	5.897	5.897	6.196	5.822	6.420	37,779	5.9690	-8.14%
2009-06-04	0	0.860	0.860	0.870	0.800	0.890	280,000	234,840	0.8387	6.420	6.420	6.494	5.972	6.643	37,511	6.2606	-4.44%
2009-06-03	0	0.900	0.890	0.910	0.900	0.950	276,000	250,660	0.9082	6.718	6.643	6.793	6.718	7.091	36,975	6.7792	-1.10%
2009-06-02	0	0.910	0.900	0.910	0.880	0.930	702,000	638,280	0.9092	6.793	6.718	6.793	6.569	6.942	94,045	6.7870	7.06%
2009-06-01	0	0.850	0.850	0.860	0.730	0.910	1,130,000	958,200	0.8480	6.345	6.345	6.420	5.449	6.793	151,382	6.3297	21.43%
2009-05-29	0	0.700	0.680	0.710	0.590	0.750	37,352,000	27,517,180	0.7367	5.225	5.076	5.300	4.404	5.598	5,003,919	5.4991	29.63%
2009-05-27	0	0.540	0.475	0.560	-	-	0	0	-	4.031	3.546	4.180	-	-	0	-	0.00%
2009-05-26	0	0.540	0.455	0.580	0.540	0.540	4,000	2,160	0.5400	4.031	3.396	4.329	4.031	4.031	536	4.0309	5.88%
2009-05-25	0	0.510	0.510	0.600	0.510	0.510	24,000	12,240	0.5100	3.807	3.807	4.479	3.807	3.807	3,215	3.8069	-3.77%
2009-05-22	0	0.530	0.530	0.550	0.480	0.480	38,000	18,280	0.4811	3.956	3.956	4.106	3.583	3.583	5,091	3.5908	-1.85%
2009-05-21	0	0.540	0.500	0.580	0.500	0.600	300,000	165,480	0.5516	4.031	3.732	4.329	3.732	4.479	40,190	4.1174	-6.90%
2009-05-20	0	0.580	0.550	0.580	0.475	0.600	244,000	128,910	0.5283	4.329	4.106	4.329	3.546	4.479	32,688	3.9437	13.73%
2009-05-19	0	0.510	0.510	0.550	0.500	0.550	142,000	72,820	0.5128	3.807	3.807	4.106	3.732	4.106	19,023	3.8279	2.00%
2009-05-18	0	0.500	0.500	0.520	0.400	0.520	1,270,000	597,170	0.4702	3.732	3.732	3.882	2.986	3.882	170,138	3.5099	25.00%
2009-05-15	0	0.400	0.385	0.420	-	-	0	0	-	2.986	2.874	3.135	-	-	0	-	0.00%
2009-05-14	0	0.400	0.385	0.415	-	-	0	0	-	2.986	2.874	3.098	-	-	0	-	0.00%
2009-05-13	0	0.400	0.390	0.415	-	-	0	0	-	2.986	2.911	3.098	-	-	0	-	0.00%
2009-05-12	0	0.400	0.395	0.425	-	-	0	0	-	2.986	2.948	3.172	-	-	0	-	0.00%
2009-05-11	0	0.400	0.400	0.415	0.400	0.430	110,000	44,600	0.4055	2.986	2.986	3.098	2.986	3.210	14,736	3.0265	-2.44%
2009-05-08	0	0.410	0.410	0.430	-	-	10,000	4,100	0.4100	3.060	3.060	3.210	-	-	1,340	3.0605	0.00%
2009-05-07	0	0.410	0.410	0.430	0.400	0.450	480,000	198,820	0.4142	3.060	3.060	3.210	2.986	3.359	64,304	3.0919	-5.75%
2009-05-06	0	0.435	0.410	0.435	0.370	0.435	484,000	193,600	0.4000	3.247	3.060	3.247	2.762	3.247	64,840	2.9858	8.75%
2009-05-05	0	0.400	0.350	0.400	0.395	0.400	166,000	66,170	0.3986	2.986	2.613	2.986	2.948	2.986	22,238	2.9755	8.11%
2009-05-04	0	0.370	0.360	0.380	0.370	0.375	122,000	45,160	0.3702	2.762	2.687	2.837	2.762	2.799	16,344	2.7631	-2.63%
2009-04-30	0	0.380	0.380	0.450	-	-	0	0	-	2.837	2.837	3.359	-	-	0	-	0.00%
2009-04-29	0	0.380	0.300	0.400	0.380	0.390	94,000	36,540	0.3887	2.837	2.239	2.986	2.837	2.911	12,593	2.9016	0.00%
2009-04-28	0	0.380	0.360	0.380	0.390	0.390	4,000	1,560	0.3900	2.837	2.687	2.837	2.911	2.911	536	2.9112	-2.56%
2009-04-27	0	0.390	0.330	0.390	-	-	0	0	-	2.911	2.463	2.911	-	-	0	-	0.00%
2009-04-24	0	0.390	0.390	0.420	0.390	0.445	140,000	58,450	0.4175	2.911	2.911	3.135	2.911	3.322	18,755	3.1164	0.00%
2009-04-23	0	0.390	0.325	0.420	0.390	0.390	78,000	30,420	0.3900	2.911	2.426	3.135	2.911	2.911	10,449	2.9112	0.00%
2009-04-22	0	0.390	0.390	0.410	0.390	0.400	110,000	43,350	0.3941	2.911	2.911	3.060	2.911	2.986	14,736	2.9417	-2.50%
2009-04-21	0	0.400	0.390	0.400	0.400	0.400	8,000	3,200	0.4000	2.986	2.911	2.986	2.986	2.986	1,072	2.9858	-4.76%
2009-04-20	0	0.420	0.420	0.425	0.375	0.430	298,000	124,900	0.4191	3.135	3.135	3.172	2.799	3.210	39,922	3.1286	7.69%
2009-04-17	0	0.390	0.370	0.410	0.390	0.390	62,000	24,180	0.3900	2.911	2.762	3.060	2.911	2.911	8,306	2.9112	1.30%
2009-04-16	0	0.385	0.370	0.390	0.370	0.390	168,000	63,480	0.3779	2.874	2.762	2.911	2.762	2.911	22,506	2.8205	6.94%
2009-04-15	0	0.360	0.360	0.385	0.360	0.360	46,000	17,260	0.3752	2.687	2.687	2.874	2.687	2.687	6,162	2.8008	-7.69%
2009-04-14	0	0.390	0.355	0.390	0.390	0.410	92,000	36,680	0.3987	2.911	2.650	2.911	2.911	3.060	12,325	2.9761	0.00%
2009-04-09	0	0.390	0.345	0.405	0.390	0.390	40,000	15,600	0.3900	2.911	2.575	3.023	2.911	2.911	5,359	2.9112	5.41%
2009-04-08	0	0.370	0.325	0.370	-	-	0	0	-	2.762	2.426	2.762	-	-	0	-	-5.13%
2009-04-07	0	0.390	0.350	0.410	-	-	0	0	-	2.911	2.613	3.060	-	-	0	-	0.00%
2009-04-06	0	0.390	0.350	0.400	-	-	0	0	-	2.911	2.613	2.986	-	-	0	-	0.00%
2009-04-03	0	0.390	0.360	0.390	0.330	0.410	16,000	6,080	0.3800	2.911	2.687	2.911	2.463	3.060	2,143	2.8365	5.41%
2009-04-02	0	0.370	0.350	0.400	-	-	0	0	-	2.762	2.613	2.986	-	-	0	-	0.00%
2009-04-01	0	0.370	0.350	0.380	-	-	0	0	-	2.762	2.613	2.837	-	-	0	-	0.00%
2009-03-31	0	0.370	0.370	0.395	0.370	0.370	50,000	18,500	0.3700	2.762	2.762	2.948	2.762	2.762	6,698	2.7619	-1.33%
2009-03-30	0	0.375	0.370	0.395	-	-	0	0	-	2.799	2.762	2.948	-	-	0	-	0.00%
2009-03-27	0	0.375	0.375	0.400	0.375	0.410	166,000	65,400	0.3940	2.799	2.799	2.986	2.799	3.060	22,238	2.9409	-6.25%
2009-03-26	0	0.400	0.380	0.405	0.380	0.400	52,000	19,800	0.3808	2.986	2.837	3.023	2.837	2.986	6,966	2.8423	5.26%
2009-03-25	0	0.380	0.380	0.405	0.370	0.370	20,000	7,400	0.3700	2.837	2.837	3.023	2.762	2.762	2,679	2.7619	-6.17%
2009-03-24	0	0.405	0.380	0.405	0.350	0.415	426,000	160,760	0.3774	3.023	2.837	3.023	2.613	3.098	57,070	2.8169	6.58%
2009-03-23	0	0.380	0.375	0.405	0.380	0.380	24,000	9,120	0.3800	2.837	2.799	3.023	2.837	2.837	3,215	2.8365	-11.63%
2009-03-20	0	0.430	0.370	0.430	0.435	0.435	316,000	137,460	0.4350	3.210	2.762	3.210	3.247	3.247	42,333	3.2471	-3.37%
2009-03-19	0	0.445	0.395	0.440	0.360	0.450	392,000	152,840	0.3899	3.322	2.948	3.284	2.687	3.359	52,515	2.9104	11.25%
2009-03-18	0	0.400	0.370	0.415	-	-	0	0	-	2.986	2.762	3.098	-	-	0	-	0.00%
2009-03-17	0	0.400	0.380	0.415	-	-	0	0	-	2.986	2.837	3.098	-	-	0	-	0.00%
2009-03-16	0	0.400	0.385	0.415	0.375	0.430	574,000	227,640	0.3966	2.986	2.874	3.098	2.799	3.210	76,897	2.9603	6.67%
2009-03-13	0	0.375	0.375	0.425	0.375	0.400	418,000	160,510	0.3840	2.799	2.799	3.172	2.799	2.986	55,998	2.8664	-10.71%
2009-03-12	0	0.420	0.395	0.445	-	-	0	0	-	3.135	2.948	3.322	-	-	0	-	0.00%
2009-03-11	0	0.420	0.420	0.450	0.420	0.440	356,000	152,350	0.4279	3.135	3.135	3.359	3.135	3.284	47,692	3.1944	-15.15%
2009-03-10	0	0.495	0.445	0.495	0.490	0.520	1,180,000	607,050	0.5144	3.695	3.322	3.695	3.658	3.882	158,081	3.8401	4.21%
2009-03-09	0	0.475	0.460	0.475	0.430	0.480	1,030,000	466,780	0.4532	3.546	3.434	3.546	3.210	3.583	137,986	3.3828	-2.06%
2009-03-06	0	0.485	0.445	0.490	-	-	0	0	-	3.620	3.322	3.658	-	-	0	-	0.00%
2009-03-05	0	0.485	0.445	0.485	-	-	0	0	-	3.620	3.322	3.620	-	-	0	-	0.00%
2009-03-04	0	0.485	0.445	0.490	0.485	0.485	6,000	2,910	0.4850	3.620	3.322	3.658	3.620	3.620	804	3.6203	8.99%
2009-03-03	0	0.445	0.430	0.490	0.445	0.540	534,000	287,070	0.5376	3.322	3.210	3.658	3.322	4.031	71,538	4.0128	-8.25%
2009-03-02	0	0.485	0.460	0.500	0.420	0.485	710,000	312,200	0.4397	3.620	3.434	3.732	3.135	3.620	95,116	3.2823	10.23%
2009-02-27	0	0.440	0.440	0.465	-	-	0	0	-	3.284	3.284	3.471	-	-	0	-	0.00%
2009-02-26	0	0.440	0.440	0.485	0.440	0.440	10,000	4,400	0.4400	3.284	3.284	3.620	3.284	3.284	1,340	3.2844	-4.35%
2009-02-25	0	0.460	0.455	0.475	0.455	0.470	278,000	127,340	0.4581	3.434	3.396	3.546	3.396	3.508	37,243	3.4192	-8.00%
2009-02-24	0	0.500	0.480	0.500	0.470	0.580	980,000	548,300	0.5595	3.732	3.583	3.732	3.508	4.329	131,287	4.1763	-10.71%
2009-02-23	0	0.560	0.455	0.570	0.415	0.570	850,000	380,880	0.4481	4.180	3.396	4.255	3.098	4.255	113,872	3.3448	14.29%
2009-02-20	0	0.490	0.450	0.490	-	-	0	0	-	3.658	3.359	3.658	-	-	0	-	-2.00%
2009-02-19	0	0.500	0.465	0.500	0.470	0.500	170,000	81,400	0.4788	3.732	3.471	3.732	3.508	3.732	22,774	3.5742	6.38%
2009-02-18	0	0.470	0.460	0.490	0.465	0.510	426,000	200,490	0.4706	3.508	3.434	3.658	3.471	3.807	57,070	3.5131	-16.07%
2009-02-17	0	0.560	0.530	0.560	0.540	0.610	1,322,000	787,020	0.5953	4.180	3.956	4.180	4.031	4.553	177,104	4.4438	9.80%
2009-02-16	0	0.510	0.490	0.510	0.430	0.520	626,000	281,120	0.4491	3.807	3.658	3.807	3.210	3.882	83,863	3.3521	4.08%
2009-02-13	0	0.490	0.470	0.510	-	-	0	0	-	3.658	3.508	3.807	-	-	0	-	0.00%
2009-02-12	0	0.490	0.490	0.520	0.490	0.490	6,000	2,940	0.4900	3.658	3.658	3.882	3.658	3.658	804	3.6576	0.00%
2009-02-11	0	0.490	0.490	0.510	0.490	0.490	2,000	980	0.4900	3.658	3.658	3.807	3.658	3.658	268	3.6576	0.00%
2009-02-10	0	0.490	0.480	0.490	0.490	0.500	60,000	29,420	0.4903	3.658	3.583	3.658	3.658	3.732	8,038	3.6601	2.08%
2009-02-09	0	0.480	0.500	0.520	0.480	0.510	390,000	190,800	0.4892	3.583	3.732	3.882	3.583	3.807	52,247	3.6519	-22.58%
2009-02-06	0	0.620	0.500	0.620	-	-	0	0	-	4.628	3.732	4.628	-	-	0	-	0.00%
2009-02-05	0	0.620	0.500	0.620	-	-	0	0	-	4.628	3.732	4.628	-	-	0	-	-3.12%
2009-02-04	0	0.640	0.520	0.640	0.420	0.640	2,002,000	1,109,930	0.5544	4.777	3.882	4.777	3.135	4.777	268,201	4.1384	28.00%
2009-02-03	0	0.500	0.465	0.570	-	-	0	0	-	3.732	3.471	4.255	-	-	0	-	0.00%
2009-02-02	0	0.500	0.475	0.550	0.500	0.500	60,000	30,000	0.5000	3.732	3.546	4.106	3.732	3.732	8,038	3.7323	-3.85%
2009-01-30	0	0.520	0.500	0.570	0.500	0.670	956,000	597,620	0.6251	3.882	3.732	4.255	3.732	5.001	128,072	4.6663	-5.45%
2009-01-29	0	0.550	0.465	0.550	0.460	0.590	616,000	287,940	0.4674	4.106	3.471	4.106	3.434	4.404	82,523	3.4892	0.00%
2009-01-23	0	0.550	0.490	0.550	0.500	0.620	666,000	402,360	0.6041	4.106	3.658	4.106	3.732	4.628	89,222	4.5097	10.00%
2009-01-22	0	0.500	0.460	0.500	0.455	0.570	546,000	250,210	0.4583	3.732	3.434	3.732	3.396	4.255	73,146	3.4207	0.00%
2009-01-21	0	0.500	0.500	0.600	0.500	0.590	164,000	91,360	0.5571	3.732	3.732	4.479	3.732	4.404	21,971	4.1583	-5.66%
2009-01-20	0	0.530	0.530	0.620	0.520	0.680	552,000	360,500	0.6531	3.956	3.956	4.628	3.882	5.076	73,950	4.8749	-8.62%
2009-01-19	0	0.580	0.510	0.580	0.455	0.580	3,622,000	2,018,300	0.5572	4.329	3.807	4.329	3.396	4.329	485,227	4.1595	0.00%
2009-01-16	0	0.580	0.455	0.580	0.550	0.580	1,574,000	885,200	0.5624	4.329	3.396	4.329	4.106	4.329	210,863	4.1980	20.83%
2009-01-15	0	0.480	0.480	0.580	0.455	0.455	2,000	910	0.4550	3.583	3.583	4.329	3.396	3.396	268	3.3964	5.49%
2009-01-14	0	0.455	0.455	0.590	0.455	0.455	4,000	1,820	0.4550	3.396	3.396	4.404	3.396	3.396	536	3.3964	-25.41%
2009-01-13	0	0.610	0.530	0.610	0.600	0.640	404,000	257,000	0.6361	4.553	3.956	4.553	4.479	4.777	54,122	4.7485	1.67%
2009-01-12	0	0.600	0.420	0.600	0.380	0.600	350,000	146,600	0.4189	4.479	3.135	4.479	2.837	4.479	46,888	3.1266	20.00%
2009-01-09	0	0.500	0.430	0.500	-	-	0	0	-	3.732	3.210	3.732	-	-	0	-	0.00%
2009-01-08	0	0.500	0.430	0.500	0.500	0.500	8,000	4,000	0.5000	3.732	3.210	3.732	3.732	3.732	1,072	3.7323	0.00%
2009-01-07	0	0.500	0.440	0.500	-	-	0	0	-	3.732	3.284	3.732	-	-	0	-	-10.71%
2009-01-06	0	0.560	0.480	0.560	0.500	0.580	378,000	212,000	0.5608	4.180	3.583	4.180	3.732	4.329	50,639	4.1865	14.29%
2009-01-05	0	0.490	0.420	0.490	0.405	0.495	442,000	192,450	0.4354	3.658	3.135	3.658	3.023	3.695	59,213	3.2501	-1.01%
2009-01-02	0	0.495	0.430	0.500	-	-	0	0	-	3.695	3.210	3.732	-	-	0	-	0.00%
2008-12-31	0	0.495	0.425	0.500	-	-	0	0	-	3.695	3.172	3.732	-	-	0	-	0.00%
2008-12-30	0	0.495	0.450	0.495	-	-	0	0	-	3.695	3.359	3.695	-	-	0	-	0.00%
2008-12-29	0	0.495	0.420	0.495	0.410	0.495	12,000	5,770	0.4808	3.695	3.135	3.695	3.060	3.695	1,608	3.5892	23.75%
2008-12-24	0	0.400	0.400	0.550	-	-	0	0	-	2.986	2.986	4.106	-	-	0	-	0.00%
2008-12-23	0	0.400	0.400	0.550	-	-	0	0	-	2.986	2.986	4.106	-	-	0	-	0.00%
2008-12-22	0	0.400	0.400	0.500	0.400	0.400	2,000	800	0.4000	2.986	2.986	3.732	2.986	2.986	268	2.9858	-4.76%
2008-12-19	0	0.420	0.420	0.460	0.420	0.580	314,000	177,680	0.5659	3.135	3.135	3.434	3.135	4.329	42,066	4.2239	-20.75%
2008-12-18	0	0.530	0.380	0.530	0.380	0.550	270,000	105,300	0.3900	3.956	2.837	3.956	2.837	4.106	36,171	2.9112	6.00%
2008-12-17	0	0.500	0.400	0.500	-	-	0	0	-	3.732	2.986	3.732	-	-	0	-	-3.85%
2008-12-16	0	0.520	0.400	0.520	0.500	0.570	384,000	209,580	0.5458	3.882	2.986	3.882	3.732	4.255	51,443	4.0740	6.12%
2008-12-15	0	0.490	0.420	0.490	0.380	0.490	234,000	90,440	0.3865	3.658	3.135	3.658	2.837	3.658	31,348	2.8850	8.89%
2008-12-12	0	0.450	0.380	0.500	-	-	0	0	-	3.359	2.837	3.732	-	-	0	-	0.00%
2008-12-11	0	0.450	0.360	0.500	-	-	0	0	-	3.359	2.687	3.732	-	-	0	-	0.00%
2008-12-10	0	0.450	0.400	0.450	0.450	0.450	2,000	900	0.4500	3.359	2.986	3.359	3.359	3.359	268	3.3590	-9.09%
2008-12-09	0	0.495	0.360	0.495	-	-	0	0	-	3.695	2.687	3.695	-	-	0	-	-1.00%
2008-12-08	0	0.500	0.350	0.500	0.550	0.570	232,000	132,000	0.5690	3.732	2.613	3.732	4.106	4.255	31,080	4.2471	11.11%
2008-12-05	0	0.450	0.380	0.450	0.385	0.450	230,000	88,960	0.3868	3.359	2.837	3.359	2.874	3.359	30,812	2.8872	0.00%
2008-12-04	0	0.450	0.380	0.450	0.450	0.450	50,000	22,500	0.4500	3.359	2.837	3.359	3.359	3.359	6,698	3.3590	0.00%
2008-12-03	0	0.450	0.380	-	-	-	0	0	-	3.359	2.837	-	-	-	0	-	0.00%
2008-12-02	0	0.450	0.241	-	-	-	0	0	-	3.359	1.799	-	-	-	0	-	0.00%
2008-12-01	0	0.450	0.350	-	-	-	0	0	-	3.359	2.613	-	-	-	0	-	0.00%
2008-11-28	0	0.450	0.233	0.450	-	-	0	0	-	3.359	1.739	3.359	-	-	0	-	0.00%
2008-11-27	0	0.450	0.228	0.450	-	-	0	0	-	3.359	1.702	3.359	-	-	0	-	0.00%
2008-11-26	0	0.450	0.200	0.480	-	-	2,000	800	0.4000	3.359	1.493	3.583	-	-	268	2.9858	0.00%
2008-11-25	0	0.450	0.400	0.480	0.450	0.450	50,000	22,500	0.4500	3.359	2.986	3.583	3.359	3.359	6,698	3.3590	0.00%
2008-11-24	0	0.450	0.400	0.450	-	-	0	0	-	3.359	2.986	3.359	-	-	0	-	0.00%
2008-11-21	0	0.450	0.355	0.450	-	-	0	0	-	3.359	2.650	3.359	-	-	0	-	0.00%
2008-11-20	0	0.450	0.400	0.450	0.450	0.450	24,000	10,800	0.4500	3.359	2.986	3.359	3.359	3.359	3,215	3.3590	0.00%
2008-11-19	0	0.450	0.400	0.500	-	-	0	0	-	3.359	2.986	3.732	-	-	0	-	0.00%
2008-11-18	0	0.450	-	0.495	-	-	0	0	-	3.359	-	3.695	-	-	0	-	0.00%
2008-11-17	0	0.450	0.450	0.500	0.450	0.450	96,000	43,200	0.4500	3.359	3.359	3.732	3.359	3.359	12,861	3.3590	-6.25%
2008-11-14	0	0.480	0.400	0.480	-	-	0	0	-	3.583	2.986	3.583	-	-	0	-	-4.00%
2008-11-13	0	0.500	0.400	0.500	-	-	0	0	-	3.732	2.986	3.732	-	-	0	-	-1.96%
2008-11-12	0	0.510	-	0.510	-	-	0	0	-	3.807	-	3.807	-	-	0	-	0.00%
2008-11-11	0	0.510	0.400	0.510	0.510	0.510	10,000	5,100	0.5100	3.807	2.986	3.807	3.807	3.807	1,340	3.8069	0.00%
2008-11-10	0	0.510	0.400	-	0.365	0.510	172,000	65,570	0.3812	3.807	2.986	-	2.725	3.807	23,042	2.8456	2.00%
2008-11-07	0	0.500	0.350	0.500	-	-	0	0	-	3.732	2.613	3.732	-	-	0	-	0.00%
2008-11-06	0	0.500	0.255	0.510	-	-	0	0	-	3.732	1.903	3.807	-	-	0	-	0.00%
2008-11-05	0	0.500	0.300	0.500	0.380	0.510	6,000	2,800	0.4667	3.732	2.239	3.732	2.837	3.807	804	3.4835	23.46%
2008-11-04	0	0.405	0.250	0.510	0.405	0.405	2,000	810	0.4050	3.023	1.866	3.807	3.023	3.023	268	3.0231	-10.00%
2008-11-03	0	0.450	0.203	0.450	-	-	0	0	-	3.359	1.515	3.359	-	-	0	-	0.00%
2008-10-31	0	0.450	0.305	0.500	-	-	0	0	-	3.359	2.277	3.732	-	-	0	-	0.00%
2008-10-30	0	0.450	-	0.520	-	-	0	0	-	3.359	-	3.882	-	-	0	-	0.00%
2008-10-29	0	0.450	-	0.450	-	-	0	0	-	3.359	-	3.359	-	-	0	-	-13.46%
2008-10-28	0	0.520	-	0.520	-	-	0	0	-	3.882	-	3.882	-	-	0	-	0.00%
2008-10-27	0	0.520	-	0.560	-	-	0	0	-	3.882	-	4.180	-	-	0	-	0.00%
2008-10-24	0	0.520	0.255	0.520	0.450	0.550	186,000	100,000	0.5376	3.882	1.903	3.882	3.359	4.106	24,918	4.0132	15.56%
2008-10-23	0	0.450	0.280	0.480	-	-	0	0	-	3.359	2.090	3.583	-	-	0	-	0.00%
2008-10-22	0	0.450	0.250	0.580	0.450	0.450	54,000	24,300	0.4500	3.359	1.866	4.329	3.359	3.359	7,234	3.3590	28.57%
2008-10-21	0	0.350	0.250	0.450	-	-	0	0	-	2.613	1.866	3.359	-	-	0	-	0.00%
2008-10-20	0	0.350	0.300	0.430	-	-	0	0	-	2.613	2.239	3.210	-	-	0	-	0.00%
2008-10-17	0	0.350	0.350	0.440	0.350	0.400	28,000	10,800	0.3857	2.613	2.613	3.284	2.613	2.986	3,751	2.8792	-22.22%
2008-10-16	0	0.450	0.230	0.450	0.500	0.500	2,000	1,000	0.5000	3.359	1.717	3.359	3.732	3.732	268	3.7323	-10.00%
2008-10-15	0	0.500	0.250	0.500	-	-	0	0	-	3.732	1.866	3.732	-	-	0	-	0.00%
2008-10-14	0	0.500	0.350	0.500	0.500	0.500	32,000	16,000	0.5000	3.732	2.613	3.732	3.732	3.732	4,287	3.7323	-16.67%
2008-10-13	0	0.600	-	0.600	-	-	0	0	-	4.479	-	4.479	-	-	0	-	-6.25%
2008-10-10	0	0.640	-	0.640	-	-	0	0	-	4.777	-	4.777	-	-	0	-	0.00%
2008-10-09	0	0.640	-	0.640	-	-	0	0	-	4.777	-	4.777	-	-	0	-	-1.54%
2008-10-08	0	0.650	0.305	0.800	-	-	0	0	-	4.852	2.277	5.972	-	-	0	-	0.00%
2008-10-06	0	0.650	-	0.800	-	-	0	0	-	4.852	-	5.972	-	-	0	-	0.00%
2008-10-03	0	0.650	0.600	-	-	-	0	0	-	4.852	4.479	-	-	-	0	-	0.00%
2008-10-02	0	0.650	0.620	0.800	-	-	0	0	-	4.852	4.628	5.972	-	-	0	-	0.00%
2008-09-30	0	0.650	0.650	0.850	-	-	36,000,000	26,640,000	0.7400	4.852	4.852	6.345	-	-	4,822,796	5.5238	0.00%
2008-09-29	0	0.650	0.550	-	-	-	0	0	-	4.852	4.106	-	-	-	0	-	0.00%
2008-09-26	0	0.650	0.490	0.700	-	-	0	0	-	4.852	3.658	5.225	-	-	0	-	0.00%
2008-09-25	0	0.650	0.650	0.720	0.500	0.500	4,000	2,000	0.5000	4.852	4.852	5.374	3.732	3.732	536	3.7323	-2.99%
2008-09-24	0	0.670	0.670	0.800	0.670	0.800	4,000	2,940	0.7350	5.001	5.001	5.972	5.001	5.972	536	5.4864	3.08%
2008-09-23	0	0.650	0.650	0.700	0.650	0.710	110,000	76,440	0.6949	4.852	4.852	5.225	4.852	5.300	14,736	5.1872	-8.45%
2008-09-22	0	0.710	0.650	0.800	0.710	0.710	3,372,000	2,293,200	0.6801	5.300	4.852	5.972	5.300	5.300	451,735	5.0764	4.41%
2008-09-19	0	0.680	-	-	-	-	0	0	-	5.076	-	-	-	-	0	-	0.00%
2008-09-18	0	0.680	0.600	0.680	-	-	0	0	-	5.076	4.479	5.076	-	-	0	-	-2.86%
2008-09-17	0	0.700	0.700	0.750	0.650	0.750	424,000	284,500	0.6710	5.225	5.225	5.598	4.852	5.598	56,802	5.0086	-10.26%
2008-09-16	0	0.780	0.710	0.780	0.780	0.780	2,000	1,560	0.7800	5.822	5.300	5.822	5.822	5.822	268	5.8223	0.00%
2008-09-12	0	0.780	0.770	0.850	0.780	0.850	84,000	67,000	0.7976	5.822	5.748	6.345	5.822	6.345	11,253	5.9539	-11.36%
2008-09-11	0	0.880	0.860	0.880	-	-	0	0	-	6.569	6.420	6.569	-	-	0	-	0.00%
2008-09-10	0	0.880	0.850	0.900	-	-	0	0	-	6.569	6.345	6.718	-	-	0	-	0.00%
2008-09-09	0	0.880	0.850	0.900	-	-	0	0	-	6.569	6.345	6.718	-	-	0	-	0.00%
2008-09-08	0	0.880	0.840	0.990	0.880	0.880	30,000	26,400	0.8800	6.569	6.270	7.390	6.569	6.569	4,019	6.5688	-2.22%
2008-09-05	0	0.900	0.860	0.960	0.900	0.900	110,000	99,000	0.9000	6.718	6.420	7.166	6.718	6.718	14,736	6.7181	0.00%
2008-09-04	0	0.900	0.890	1.020	0.900	1.000	46,000	43,400	0.9435	6.718	6.643	7.614	6.718	7.465	6,162	7.0426	-10.00%
2008-09-03	0	1.000	0.950	1.100	0.950	1.000	362,000	348,520	0.9628	7.465	7.091	8.211	7.091	7.465	48,496	7.1866	11.11%
2008-09-02	0	0.900	0.840	0.960	0.880	0.900	46,000	40,880	0.8887	6.718	6.270	7.166	6.569	6.718	6,162	6.6337	7.14%
2008-09-01	0	0.840	0.840	0.870	0.840	0.840	16,000	13,440	0.8400	6.270	6.270	6.494	6.270	6.270	2,143	6.2702	0.00%
2008-08-29	0	0.840	0.830	0.900	0.840	0.870	104,000	87,480	0.8412	6.270	6.196	6.718	6.270	6.494	13,933	6.2788	-1.18%
2008-08-28	0	0.850	0.820	0.850	0.790	0.850	34,600	28,628	0.8274	6.345	6.121	6.345	5.897	6.345	4,635	6.1762	1.19%
2008-08-27	0	0.840	0.800	0.850	0.740	0.840	610,000	487,600	0.7993	6.270	5.972	6.345	5.524	6.270	81,720	5.9667	-4.55%
2008-08-26	0	0.880	0.840	0.880	0.880	0.880	80,000	70,400	0.8800	6.569	6.270	6.569	6.569	6.569	10,717	6.5688	-2.22%
2008-08-25	0	0.900	0.900	0.960	0.900	0.900	40,000	36,000	0.9000	6.718	6.718	7.166	6.718	6.718	5,359	6.7181	0.00%
2008-08-21	0	0.900	0.860	0.960	0.860	0.920	872,000	763,920	0.8761	6.718	6.420	7.166	6.420	6.867	116,819	6.5394	7.14%
2008-08-20	0	0.840	0.840	1.100	0.840	0.840	30,000	25,200	0.8400	6.270	6.270	8.211	6.270	6.270	4,019	6.2702	-2.33%
2008-08-19	0	0.860	0.840	0.860	0.860	0.860	140,000	120,400	0.8600	6.420	6.270	6.420	6.420	6.420	18,755	6.4195	1.18%
2008-08-18	0	0.850	0.820	0.880	0.850	0.850	68,000	57,800	0.8500	6.345	6.121	6.569	6.345	6.345	9,110	6.3449	0.00%
2008-08-15	0	0.850	0.820	0.850	0.830	0.850	410,000	342,300	0.8349	6.345	6.121	6.345	6.196	6.345	54,926	6.2320	-1.16%
2008-08-14	0	0.860	0.840	0.860	0.840	0.950	456,000	390,260	0.8558	6.420	6.270	6.420	6.270	7.091	61,089	6.3884	-4.44%
2008-08-13	0	0.900	0.900	1.000	0.900	0.900	532,000	478,800	0.9000	6.718	6.718	7.465	6.718	6.718	71,270	6.7181	-3.23%
2008-08-12	0	0.930	0.930	0.940	0.900	1.000	344,000	322,700	0.9381	6.942	6.942	7.017	6.718	7.465	46,084	7.0024	2.20%
2008-08-11	0	0.910	0.910	0.980	0.850	1.090	274,000	241,760	0.8823	6.793	6.793	7.315	6.345	8.136	36,707	6.5862	-16.51%
2008-08-08	0	1.090	1.030	1.150	1.090	1.160	96,000	106,420	1.1085	8.136	7.688	8.584	8.136	8.659	12,861	8.2748	-3.54%
2008-08-07	0	1.130	1.120	1.160	1.120	1.380	408,000	487,740	1.1954	8.435	8.360	8.659	8.360	10.30	54,658	8.9234	-18.12%
2008-08-05	0	1.380	1.340	1.380	1.360	1.430	1,118,000	1,574,500	1.4083	10.30	10.00	10.30	10.15	10.67	149,775	10.512	-2.82%
2008-08-04	0	1.420	1.400	1.420	1.410	1.430	1,094,000	1,549,480	1.4163	10.60	10.45	10.60	10.53	10.67	146,559	10.572	-1.39%
2008-08-01	0	1.440	1.400	1.440	1.400	1.450	868,000	1,242,640	1.4316	10.75	10.45	10.75	10.45	10.82	116,283	10.686	-1.37%
2008-07-31	0	1.460	1.410	1.460	1.420	1.480	1,000,000	1,456,360	1.4564	10.90	10.53	10.90	10.60	11.05	133,967	10.871	-0.68%
2008-07-30	0	1.470	1.430	1.470	1.440	1.500	1,718,000	2,510,580	1.4613	10.97	10.67	10.97	10.75	11.20	230,155	10.908	2.08%
2008-07-29	0	1.440	1.400	1.440	1.400	1.450	898,000	1,283,220	1.4290	10.75	10.45	10.75	10.45	10.82	120,302	10.667	0.00%
2008-07-28	0	1.440	1.400	1.440	1.410	1.490	1,324,000	1,913,500	1.4452	10.75	10.45	10.75	10.53	11.12	177,372	10.788	-1.37%
2008-07-25	0	1.460	1.420	1.470	1.420	1.500	1,000,000	1,467,760	1.4678	10.90	10.60	10.97	10.60	11.20	133,967	10.956	-0.68%
2008-07-24	0	1.470	1.440	1.470	1.440	1.500	1,358,000	1,992,780	1.4674	10.97	10.75	10.97	10.75	11.20	181,927	10.954	-2.00%
2008-07-23	0	1.500	1.430	1.500	1.400	1.500	1,394,000	2,013,860	1.4447	11.20	10.67	11.20	10.45	11.20	186,749	10.784	6.38%
2008-07-22	0	1.410	1.390	1.410	1.280	1.410	1,584,000	2,088,440	1.3185	10.53	10.38	10.53	9.555	10.53	212,203	9.8417	9.30%
2008-07-21	0	1.290	1.270	1.300	1.270	1.320	1,836,000	2,376,500	1.2944	9.629	9.480	9.704	9.480	9.853	245,963	9.6620	0.00%
2008-07-18	0	1.290	1.250	1.280	1.250	1.290	1,004,400	1,283,872	1.2782	9.629	9.331	9.555	9.331	9.629	134,556	9.5415	0.00%
2008-07-17	0	1.290	1.280	1.290	1.260	1.300	1,182,000	1,508,660	1.2764	9.629	9.555	9.629	9.405	9.704	158,348	9.5275	3.20%
2008-07-16	0	1.250	1.240	1.250	1.190	1.250	930,000	1,127,400	1.2123	9.331	9.256	9.331	8.883	9.331	124,589	9.0490	0.00%
2008-07-15	0	1.250	1.220	1.240	1.200	1.300	1,086,000	1,366,260	1.2581	9.331	9.107	9.256	8.957	9.704	145,488	9.3909	-3.10%
2008-07-14	0	1.290	1.290	1.310	1.290	1.380	1,152,000	1,536,820	1.3340	9.629	9.629	9.779	9.629	10.30	154,329	9.9580	-4.44%
2008-07-11	0	1.350	1.340	1.350	1.280	1.370	1,062,000	1,392,440	1.3111	10.08	10.00	10.08	9.555	10.23	142,272	9.7871	3.05%
2008-07-10	0	1.310	1.300	1.320	1.300	1.350	920,000	1,216,600	1.3224	9.779	9.704	9.853	9.704	10.08	123,249	9.8711	-4.38%
2008-07-09	0	1.370	1.340	1.360	1.320	1.380	928,000	1,251,580	1.3487	10.23	10.00	10.15	9.853	10.30	124,321	10.067	0.74%
2008-07-08	0	1.360	1.350	1.370	1.340	1.420	932,000	1,278,740	1.3720	10.15	10.08	10.23	10.00	10.60	124,857	10.242	-3.55%
2008-07-07	0	1.410	1.380	1.410	1.360	1.410	1,202,000	1,669,160	1.3887	10.53	10.30	10.53	10.15	10.53	161,028	10.366	-2.08%
2008-07-04	0	1.440	1.410	1.430	1.390	1.440	1,348,000	1,898,060	1.4081	10.75	10.53	10.67	10.38	10.75	180,587	10.511	0.70%
2008-07-03	0	1.430	1.420	1.460	1.390	1.460	1,088,000	1,556,880	1.4310	10.67	10.60	10.90	10.38	10.90	145,756	10.681	-3.38%
2008-07-02	0	1.480	1.450	1.480	1.420	1.480	1,532,000	2,250,300	1.4689	11.05	10.82	11.05	10.60	11.05	205,237	10.964	-1.33%
2008-06-30	0	1.500	1.480	1.500	1.400	1.500	1,392,000	1,997,540	1.4350	11.20	11.05	11.20	10.45	11.20	186,481	10.712	2.74%
2008-06-27	0	1.460	1.420	1.460	1.420	1.470	1,190,000	1,724,380	1.4491	10.90	10.60	10.90	10.60	10.97	159,420	10.817	-2.67%
2008-06-26	0	1.500	1.480	1.500	1.400	1.500	1,912,000	2,782,980	1.4555	11.20	11.05	11.20	10.45	11.20	256,144	10.865	0.00%
2008-06-25	0	1.500	1.460	1.500	1.440	1.500	972,000	1,424,000	1.4650	11.20	10.90	11.20	10.75	11.20	130,216	10.936	0.67%
2008-06-24	0	1.490	1.480	1.500	1.490	1.580	1,288,000	1,972,920	1.5318	11.12	11.05	11.20	11.12	11.79	172,549	11.434	-4.49%
2008-06-23	0	1.560	1.510	1.560	1.520	1.630	1,602,000	2,502,040	1.5618	11.64	11.27	11.64	11.35	12.17	214,614	11.658	-4.88%
2008-06-20	0	1.640	1.620	1.640	1.480	1.740	5,104,000	8,293,900	1.6250	12.24	12.09	12.24	11.05	12.99	683,765	12.130	10.81%
2008-06-19	0	1.480	1.470	1.480	1.360	1.480	2,462,000	3,512,640	1.4267	11.05	10.97	11.05	10.15	11.05	329,826	10.650	1.37%
2008-06-18	0	1.460	1.450	1.460	1.400	1.460	2,168,000	3,107,440	1.4333	10.90	10.82	10.90	10.45	10.90	290,440	10.699	1.39%
2008-06-17	0	1.440	1.430	1.440	1.390	1.470	2,018,000	2,905,860	1.4400	10.75	10.67	10.75	10.38	10.97	270,345	10.749	-2.70%
2008-06-16	0	1.480	1.470	1.480	1.350	1.530	2,158,000	3,126,360	1.4487	11.05	10.97	11.05	10.08	11.42	289,100	10.814	-6.33%
2008-06-13	0	1.580	1.570	1.580	1.530	1.700	2,386,000	3,769,020	1.5796	11.79	11.72	11.79	11.42	12.69	319,644	11.791	-10.23%
2008-06-12	0	1.760	1.750	1.790	1.760	1.850	2,026,000	3,650,840	1.8020	13.14	13.06	13.36	13.14	13.81	271,416	13.451	-8.81%
2008-06-11	0	1.930	1.920	1.940	1.810	1.960	5,898,000	11,165,420	1.8931	14.41	14.33	14.48	13.51	14.63	790,135	14.131	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2008-05-27	1	1.930	-	-	1.840	1.980	7,486,000	14,203,340	1.8973	14.41	-	-	13.73	14.78	1,002,874	14.163	4.32%
2008-05-26	0	1.850	1.830	1.850	1.770	1.870	2,678,000	4,845,000	1.8092	13.81	13.66	13.81	13.21	13.96	358,762	13.505	1.09%
2008-05-23	0	1.830	1.820	1.830	1.730	1.900	8,324,000	15,249,900	1.8320	13.66	13.59	13.66	12.91	14.18	1,115,138	13.675	6.40%
2008-05-22	0	1.720	1.720	1.740	1.700	1.800	3,186,000	5,528,680	1.7353	12.84	12.84	12.99	12.69	13.44	426,817	12.953	-4.44%
2008-05-21	0	1.800	1.790	1.800	1.750	1.880	3,810,000	6,901,740	1.8115	13.44	13.36	13.44	13.06	14.03	510,413	13.522	-4.76%
2008-05-20	0	1.890	1.880	1.890	1.780	1.940	6,541,000	12,290,960	1.8791	14.11	14.03	14.11	13.29	14.48	876,275	14.026	-2.58%
2008-05-19	0	1.940	1.940	1.950	1.910	2.000	5,734,000	11,113,460	1.9382	14.48	14.48	14.56	14.26	14.93	768,164	14.468	-2.51%
2008-05-16	0	1.990	1.980	1.990	1.910	2.040	7,742,000	15,273,920	1.9729	14.85	14.78	14.85	14.26	15.23	1,037,169	14.727	1.53%
2008-05-15	0	1.960	1.940	1.960	1.910	2.100	9,760,000	19,381,300	1.9858	14.63	14.48	14.63	14.26	15.68	1,307,514	14.823	2.62%
2008-05-14	0	1.910	1.880	1.920	1.620	1.960	14,556,000	26,970,180	1.8529	14.26	14.03	14.33	12.09	14.63	1,950,017	13.831	15.06%
2008-05-13	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2008-04-25	0	1.660	1.660	1.680	1.500	1.750	8,830,000	14,319,520	1.6217	12.39	12.39	12.54	11.20	13.06	1,182,925	12.105	9.93%
2008-04-24	0	1.510	1.520	1.540	1.390	1.540	8,153,000	12,090,140	1.4829	11.27	11.35	11.50	10.38	11.50	1,092,229	11.069	10.22%
2008-04-23	0	1.370	1.360	1.370	1.200	1.390	7,273,000	9,609,590	1.3213	10.23	10.15	10.23	8.957	10.38	974,339	9.8627	13.22%
2008-04-22	0	1.210	1.180	1.210	1.170	1.210	3,070,000	3,651,640	1.1895	9.032	8.808	9.032	8.734	9.032	411,277	8.8788	0.83%
2008-04-21	0	1.200	1.180	1.200	1.120	1.200	5,234,000	6,031,520	1.1524	8.957	8.808	8.957	8.360	8.957	701,181	8.6019	4.35%
2008-04-18	0	1.150	1.130	1.150	1.120	1.170	2,062,000	2,347,300	1.1384	8.584	8.435	8.584	8.360	8.734	276,239	8.4974	-0.86%
2008-04-17	0	1.160	1.150	1.160	1.100	1.170	4,047,000	4,617,460	1.1410	8.659	8.584	8.659	8.211	8.734	542,163	8.5167	1.75%
2008-04-16	0	1.140	1.130	1.140	1.080	1.140	4,156,000	4,610,640	1.1094	8.510	8.435	8.510	8.062	8.510	556,765	8.2811	7.55%
2008-04-15	0	1.060	1.060	1.090	0.970	1.130	6,376,000	6,878,160	1.0788	7.912	7.912	8.136	7.241	8.435	854,171	8.0524	10.42%
2008-04-14	0	0.960	0.930	0.960	0.830	0.970	3,620,000	3,241,520	0.8954	7.166	6.942	7.166	6.196	7.241	484,959	6.6841	15.66%
2008-04-11	0	0.830	0.840	0.850	0.820	0.870	2,430,000	2,032,600	0.8365	6.196	6.270	6.345	6.121	6.494	325,539	6.2438	0.00%
2008-04-10	0	0.830	0.830	0.840	0.780	0.830	3,152,000	2,547,120	0.8081	6.196	6.196	6.270	5.822	6.196	422,263	6.0321	2.47%
2008-04-09	0	0.810	0.780	0.810	0.760	0.820	2,482,000	1,969,820	0.7936	6.046	5.822	6.046	5.673	6.121	332,505	5.9242	0.00%
2008-04-08	0	0.810	0.790	0.810	0.720	0.840	4,322,000	3,335,640	0.7718	6.046	5.897	6.046	5.374	6.270	579,004	5.7610	-1.22%
2008-04-07	0	0.820	0.810	0.820	0.800	0.960	2,220,000	1,861,320	0.8384	6.121	6.046	6.121	5.972	7.166	297,406	6.2585	-12.77%
2008-04-03	1	-	-	-	-	-	0	0	-	7.017	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	7.017	-	-	-	-	0	-	0.00%
2008-04-01	1	0.940	0.920	0.940	0.940	0.940	330,000	310,200	0.9400	7.017	6.867	7.017	7.017	7.017	44,209	7.0167	1.08%
2008-03-31	0	0.930	0.900	0.930	0.910	0.950	674,000	626,440	0.9294	6.942	6.718	6.942	6.793	7.091	90,293	6.9378	-1.06%
2008-03-28	0	0.940	0.920	0.940	0.890	0.940	858,000	782,280	0.9117	7.017	6.867	7.017	6.643	7.017	114,943	6.8058	2.17%
2008-03-27	0	0.920	0.890	0.920	0.880	0.960	1,046,000	967,080	0.9246	6.867	6.643	6.867	6.569	7.166	140,129	6.9014	-4.17%
2008-03-26	0	0.960	0.950	0.960	0.950	0.980	1,082,000	1,041,640	0.9627	7.166	7.091	7.166	7.091	7.315	144,952	7.1861	-1.03%
2008-03-25	0	0.970	0.950	0.970	0.940	1.000	1,662,000	1,604,860	0.9656	7.241	7.091	7.241	7.017	7.465	222,652	7.2079	0.00%
2008-03-20	0	0.970	0.930	0.970	0.920	0.980	1,116,000	1,062,380	0.9520	7.241	6.942	7.241	6.867	7.315	149,507	7.1059	-2.02%
2008-03-19	0	0.990	0.970	1.000	0.900	1.010	3,370,000	3,188,360	0.9461	7.390	7.241	7.465	6.718	7.539	451,467	7.0622	7.61%
2008-03-18	0	0.920	0.870	0.920	0.850	0.950	1,166,000	1,046,120	0.8972	6.867	6.494	6.867	6.345	7.091	156,205	6.6971	-1.08%
2008-03-17	0	0.930	0.920	0.930	0.900	0.970	648,000	599,660	0.9254	6.942	6.867	6.942	6.718	7.241	86,810	6.9077	-5.10%
2008-03-14	0	0.980	0.960	0.990	0.950	1.020	712,000	702,680	0.9869	7.315	7.166	7.390	7.091	7.614	95,384	7.3668	-1.01%
2008-03-13	0	0.990	0.980	1.000	0.970	1.030	838,000	833,880	0.9951	7.390	7.315	7.465	7.241	7.688	112,264	7.4278	-3.88%
2008-03-12	0	1.030	1.010	1.030	0.990	1.040	782,000	788,680	1.0085	7.688	7.539	7.688	7.390	7.763	104,762	7.5283	3.00%
2008-03-11	0	1.000	0.990	1.000	0.980	1.030	690,000	694,540	1.0066	7.465	7.390	7.465	7.315	7.688	92,437	7.5137	0.00%
2008-03-10	0	1.000	0.980	1.020	0.980	1.020	724,000	725,560	1.0022	7.465	7.315	7.614	7.315	7.614	96,992	7.4806	-1.96%
2008-03-07	0	1.020	0.970	1.020	0.970	1.020	64,000	63,220	0.9878	7.614	7.241	7.614	7.241	7.614	8,574	7.3736	-0.97%
2008-03-06	0	1.030	1.020	1.030	0.980	1.040	870,000	884,020	1.0161	7.688	7.614	7.688	7.315	7.763	116,551	7.5848	1.98%
2008-03-05	0	1.010	0.970	1.010	0.960	1.040	638,000	634,400	0.9944	7.539	7.241	7.539	7.166	7.763	85,471	7.4224	4.12%
2008-03-04	0	0.970	0.960	0.980	0.940	0.990	772,000	742,020	0.9612	7.241	7.166	7.315	7.017	7.390	103,422	7.1747	0.00%
2008-03-03	0	0.970	0.970	0.990	0.950	1.010	958,000	932,240	0.9731	7.241	7.241	7.390	7.091	7.539	128,340	7.2638	2.11%
2008-02-29	0	0.950	0.950	0.970	0.940	1.020	626,000	605,100	0.9666	7.091	7.091	7.241	7.017	7.614	83,863	7.2153	-6.86%
2008-02-28	0	1.020	1.000	1.020	0.950	1.150	2,386,000	2,505,280	1.0500	7.614	7.465	7.614	7.091	8.584	319,644	7.8377	-4.67%
2008-02-27	0	1.070	1.050	1.060	0.930	1.140	3,828,000	4,054,300	1.0591	7.987	7.838	7.912	6.942	8.510	512,824	7.9058	18.89%
2008-02-26	0	0.900	0.900	0.950	0.900	0.950	890,000	823,260	0.9250	6.718	6.718	7.091	6.718	7.091	119,230	6.9048	-3.23%
2008-02-25	0	0.930	0.920	0.930	0.900	0.940	464,000	426,380	0.9189	6.942	6.867	6.942	6.718	7.017	62,160	6.8593	4.49%
2008-02-22	0	0.890	0.880	0.950	0.890	0.960	712,700	667,590	0.9367	6.643	6.569	7.091	6.643	7.166	95,478	6.9921	-6.32%
2008-02-21	0	0.950	0.940	0.960	0.920	0.970	910,000	865,560	0.9512	7.091	7.017	7.166	6.867	7.241	121,910	7.1000	2.15%
2008-02-20	0	0.930	0.900	0.930	0.900	0.930	1,052,000	965,480	0.9178	6.942	6.718	6.942	6.718	6.942	140,933	6.8506	0.00%
2008-02-19	0	0.930	0.900	0.940	0.880	0.980	1,678,000	1,548,720	0.9230	6.942	6.718	7.017	6.569	7.315	224,796	6.8894	-2.11%
2008-02-18	0	0.950	0.940	0.990	0.950	1.010	498,000	487,280	0.9785	7.091	7.017	7.390	7.091	7.539	66,715	7.3039	-5.00%
2008-02-15	0	1.000	0.960	1.010	0.910	1.010	1,176,000	1,151,640	0.9793	7.465	7.166	7.539	6.793	7.539	157,545	7.3099	2.04%
2008-02-14	0	0.980	0.950	0.980	0.950	1.030	1,562,000	1,577,100	1.0097	7.315	7.091	7.315	7.091	7.688	209,256	7.5367	1.03%
2008-02-13	0	0.970	0.960	1.000	0.920	1.040	2,120,000	2,068,380	0.9757	7.241	7.166	7.465	6.867	7.763	284,009	7.2828	7.78%
2008-02-12	0	0.900	0.860	0.900	0.800	0.920	1,772,000	1,503,060	0.8482	6.718	6.420	6.718	5.972	6.867	237,389	6.3316	-2.17%
2008-02-11	0	0.920	0.850	0.920	0.900	0.940	180,000	165,600	0.9200	6.867	6.345	6.867	6.718	7.017	24,114	6.8674	1.10%
2008-02-06	0	0.910	0.820	1.000	-	-	0	0	-	6.793	6.121	7.465	-	-	0	-	0.00%
2008-02-05	0	0.910	0.900	0.950	0.800	0.990	672,000	633,780	0.9431	6.793	6.718	7.091	5.972	7.390	90,026	7.0400	2.25%
2008-02-04	0	0.890	0.860	0.890	0.880	0.960	252,000	233,700	0.9274	6.643	6.420	6.643	6.569	7.166	33,760	6.9225	-4.30%
2008-02-01	0	0.930	0.930	0.950	0.910	0.960	334,000	314,200	0.9407	6.942	6.942	7.091	6.793	7.166	44,745	7.0220	-3.12%
2008-01-31	0	0.960	0.940	0.960	0.940	0.980	686,000	661,480	0.9643	7.166	7.017	7.166	7.017	7.315	91,901	7.1977	1.05%
2008-01-30	0	0.950	0.920	0.950	0.940	0.990	434,000	424,800	0.9788	7.091	6.867	7.091	7.017	7.390	58,141	7.3063	-3.06%
2008-01-29	0	0.980	0.980	0.990	0.950	0.990	686,000	665,820	0.9706	7.315	7.315	7.390	7.091	7.390	91,901	7.2450	3.16%
2008-01-28	0	0.950	0.920	1.000	0.920	1.030	452,000	452,880	1.0019	7.091	6.867	7.465	6.867	7.688	60,553	7.4791	-5.94%
2008-01-25	0	1.010	0.990	1.030	0.970	1.050	1,340,000	1,338,820	0.9991	7.539	7.390	7.688	7.241	7.838	179,515	7.4580	1.00%
2008-01-24	0	1.000	0.970	1.000	0.980	1.040	446,000	450,220	1.0095	7.465	7.241	7.465	7.315	7.763	59,749	7.5352	1.01%
2008-01-23	0	0.990	0.940	1.000	0.910	1.000	1,130,000	1,102,540	0.9757	7.390	7.017	7.465	6.793	7.465	151,382	7.2832	1.02%
2008-01-22	0	0.980	0.960	0.990	0.900	1.050	920,000	884,260	0.9612	7.315	7.166	7.390	6.718	7.838	123,249	7.1746	-9.26%
2008-01-21	0	1.080	1.080	1.160	1.080	1.260	1,102,000	1,280,400	1.1619	8.062	8.062	8.659	8.062	9.405	147,631	8.6730	-9.24%
2008-01-18	0	1.190	1.160	1.190	1.100	1.200	774,000	908,620	1.1739	8.883	8.659	8.883	8.211	8.957	103,690	8.7628	-0.83%
2008-01-17	0	1.200	1.180	1.270	1.000	1.280	884,000	1,039,160	1.1755	8.957	8.808	9.480	7.465	9.555	118,426	8.7747	-4.76%
2008-01-16	0	1.260	1.210	1.300	1.200	1.350	830,000	1,046,760	1.2612	9.405	9.032	9.704	8.957	10.08	111,192	9.4140	-5.26%
2008-01-15	0	1.330	1.320	1.360	1.330	1.530	1,160,000	1,624,540	1.4005	9.928	9.853	10.15	9.928	11.42	155,401	10.454	-8.28%
2008-01-14	0	1.450	1.410	1.450	1.400	1.600	920,000	1,402,980	1.5250	10.82	10.53	10.82	10.45	11.94	123,249	11.383	-5.84%
2008-01-11	0	1.540	1.500	1.540	1.500	1.630	354,000	562,080	1.5878	11.50	11.20	11.50	11.20	12.17	47,424	11.852	-5.52%
2008-01-10	0	1.630	1.600	1.630	1.580	1.660	610,000	986,860	1.6178	12.17	11.94	12.17	11.79	12.39	81,720	12.076	-0.61%
2008-01-09	0	1.640	1.640	1.700	1.500	1.710	688,000	1,129,800	1.6422	12.24	12.24	12.69	11.20	12.76	92,169	12.258	4.46%
2008-01-08	0	1.570	1.570	1.600	1.540	1.780	402,000	680,600	1.6930	11.72	11.72	11.94	11.50	13.29	53,855	12.638	-9.77%
2008-01-07	0	1.740	1.680	1.760	1.680	1.820	222,000	385,920	1.7384	12.99	12.54	13.14	12.54	13.59	29,741	12.976	-2.79%
2008-01-04	0	1.790	1.780	1.900	1.780	1.960	1,546,000	2,907,620	1.8807	13.36	13.29	14.18	13.29	14.63	207,112	14.039	-2.72%
2008-01-03	0	1.840	1.800	1.860	1.800	1.880	874,000	1,608,900	1.8408	13.73	13.44	13.88	13.44	14.03	117,087	13.741	0.00%
2008-01-02	0	1.840	1.840	1.860	1.770	1.930	844,000	1,586,780	1.8801	13.73	13.73	13.88	13.21	14.41	113,068	14.034	-1.60%
2007-12-31	0	1.870	1.850	1.880	1.850	1.900	556,000	1,043,460	1.8767	13.96	13.81	14.03	13.81	14.18	74,485	14.009	-0.53%
2007-12-28	0	1.880	1.840	1.890	1.780	1.940	960,000	1,797,920	1.8728	14.03	13.73	14.11	13.29	14.48	128,608	13.980	-0.53%
2007-12-27	0	1.890	1.870	1.890	1.860	1.950	1,038,000	1,964,800	1.8929	14.11	13.96	14.11	13.88	14.56	139,057	14.129	1.61%
2007-12-24	0	1.860	1.850	1.920	1.860	1.960	614,000	1,170,100	1.9057	13.88	13.81	14.33	13.88	14.63	82,255	14.225	0.00%
2007-12-21	0	1.860	1.860	1.900	1.760	1.990	648,000	1,214,300	1.8739	13.88	13.88	14.18	13.14	14.85	86,810	13.988	2.20%
2007-12-20	0	1.820	1.790	1.820	1.680	1.940	932,000	1,679,480	1.8020	13.59	13.36	13.59	12.54	14.48	124,857	13.451	9.64%
2007-12-19	0	1.660	1.640	1.660	1.570	1.690	854,000	1,389,020	1.6265	12.39	12.24	12.39	11.72	12.62	114,407	12.141	5.06%
2007-12-18	0	1.580	1.550	1.580	1.440	1.600	920,000	1,383,340	1.5036	11.79	11.57	11.79	10.75	11.94	123,249	11.224	3.27%
2007-12-17	0	1.530	1.520	1.530	1.400	1.530	1,112,000	1,629,600	1.4655	11.42	11.35	11.42	10.45	11.42	148,971	10.939	-4.38%
2007-12-14	0	1.600	1.650	1.700	1.350	1.810	1,434,000	2,216,940	1.5460	11.94	12.32	12.69	10.08	13.51	192,108	11.540	-10.61%
2007-12-13	0	1.790	1.790	1.800	1.710	1.800	894,000	1,566,440	1.7522	13.36	13.36	13.44	12.76	13.44	119,766	13.079	-3.24%
2007-12-12	0	1.850	1.810	1.870	1.850	1.900	454,000	847,480	1.8667	13.81	13.51	13.96	13.81	14.18	60,821	13.934	-1.60%
2007-12-11	0	1.880	1.880	1.900	1.880	1.880	82,000	154,160	1.8800	14.03	14.03	14.18	14.03	14.03	10,985	14.033	-1.57%
2007-12-10	0	1.910	1.880	1.910	1.890	1.920	550,000	1,049,240	1.9077	14.26	14.03	14.26	14.11	14.33	73,682	14.240	0.00%
2007-12-07	0	1.910	1.910	1.950	1.910	1.990	100,000	194,600	1.9460	14.26	14.26	14.56	14.26	14.85	13,397	14.526	0.53%
2007-12-06	0	1.900	1.880	1.920	1.900	1.930	510,000	972,960	1.9078	14.18	14.03	14.33	14.18	14.41	68,323	14.241	-1.55%
2007-12-05	0	1.930	1.910	1.990	1.930	1.950	470,000	916,060	1.9491	14.41	14.26	14.85	14.41	14.56	62,964	14.549	-1.03%
2007-12-04	0	1.950	1.950	2.000	1.950	2.000	434,000	847,860	1.9536	14.56	14.56	14.93	14.56	14.93	58,141	14.583	0.00%
2007-12-03	0	1.950	1.950	2.000	1.950	2.020	342,000	674,720	1.9729	14.56	14.56	14.93	14.56	15.08	45,817	14.727	-2.99%
2007-11-30	0	2.010	1.970	2.010	1.910	2.010	338,000	672,620	1.9900	15.00	14.71	15.00	14.26	15.00	45,281	14.854	0.50%
2007-11-29	0	2.000	1.960	2.000	1.900	2.000	342,000	683,060	1.9973	14.93	14.63	14.93	14.18	14.93	45,817	14.909	0.00%
2007-11-28	0	2.000	1.930	2.040	1.890	2.030	268,000	534,560	1.9946	14.93	14.41	15.23	14.11	15.15	35,903	14.889	-0.50%
2007-11-27	0	2.010	1.900	2.070	2.000	2.080	598,000	1,210,740	2.0246	15.00	14.18	15.45	14.93	15.53	80,112	15.113	-3.37%
2007-11-26	0	2.080	2.080	2.120	2.080	2.150	46,000	97,500	2.1196	15.53	15.53	15.82	15.53	16.05	6,162	15.822	0.97%
2007-11-23	0	2.060	2.000	2.100	2.050	2.200	588,000	1,223,880	2.0814	15.38	14.93	15.68	15.30	16.42	78,772	15.537	-4.63%
2007-11-22	0	2.160	2.160	2.220	2.160	2.250	134,000	294,800	2.2000	16.12	16.12	16.57	16.12	16.80	17,952	16.422	-4.00%
2007-11-21	0	2.250	2.220	2.250	2.200	2.290	752,000	1,695,040	2.2540	16.80	16.57	16.80	16.42	17.09	100,743	16.825	-2.17%
2007-11-20	0	2.300	2.300	2.360	2.250	2.380	3,580,000	8,475,080	2.3673	17.17	17.17	17.62	16.80	17.77	479,600	17.671	-2.54%
2007-11-19	0	2.360	2.360	2.380	2.180	2.400	1,570,000	3,598,420	2.2920	17.62	17.62	17.77	16.27	17.91	210,328	17.109	3.51%
2007-11-16	0	2.280	2.270	2.300	2.260	2.350	892,000	2,049,860	2.2980	17.02	16.94	17.17	16.87	17.54	119,498	17.154	-2.98%
2007-11-15	0	2.350	2.320	2.350	2.250	2.580	2,630,000	6,162,460	2.3431	17.54	17.32	17.54	16.80	19.26	352,332	17.490	-1.26%
2007-11-14	0	2.380	2.380	2.390	2.350	2.800	7,052,000	17,398,700	2.4672	17.77	17.77	17.84	17.54	20.90	944,732	18.417	19.00%
2007-11-13	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2007-10-30	0	2.000	1.990	2.000	2.000	2.070	2,092,000	4,247,280	2.0302	14.93	14.85	14.93	14.93	15.45	280,258	15.155	0.50%
2007-10-29	0	1.990	1.990	2.000	1.990	2.050	1,704,000	3,441,740	2.0198	14.85	14.85	14.93	14.85	15.30	228,279	15.077	-2.45%
2007-10-26	0	2.040	2.000	2.040	1.980	2.090	2,032,000	4,118,340	2.0267	15.23	14.93	15.23	14.78	15.60	272,220	15.129	0.00%
2007-10-25	0	2.040	2.030	2.040	2.010	2.120	3,398,000	7,000,220	2.0601	15.23	15.15	15.23	15.00	15.82	455,218	15.378	-2.86%
2007-10-24	0	2.100	2.090	2.100	2.020	2.300	4,600,000	9,785,020	2.1272	15.68	15.60	15.68	15.08	17.17	616,246	15.878	-4.55%
2007-10-23	0	2.200	2.180	2.200	2.050	2.300	4,606,000	10,162,720	2.2064	16.42	16.27	16.42	15.30	17.17	617,050	16.470	1.38%
2007-10-22	0	2.170	2.160	2.180	2.040	2.320	4,222,000	9,405,360	2.2277	16.20	16.12	16.27	15.23	17.32	565,607	16.629	-6.47%
2007-10-18	0	2.320	2.270	2.320	2.270	2.400	4,730,000	10,968,840	2.3190	17.32	16.94	17.32	16.94	17.91	633,662	17.310	-0.85%
2007-10-17	0	2.340	2.300	2.340	2.280	2.400	5,184,000	12,078,840	2.3300	17.47	17.17	17.47	17.02	17.91	694,483	17.393	-1.27%
2007-10-16	0	2.370	2.340	2.380	2.260	2.580	15,166,000	35,589,080	2.3466	17.69	17.47	17.77	16.87	19.26	2,031,737	17.517	-2.47%
2007-10-15	1	-	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2007-10-12	0	2.430	2.410	2.430	2.150	2.480	7,358,000	17,495,900	2.3778	18.14	17.99	18.14	16.05	18.51	985,726	17.749	2.53%
2007-10-11	0	2.370	2.370	2.380	2.350	2.480	5,326,000	12,749,760	2.3939	17.69	17.69	17.77	17.54	18.51	713,506	17.869	-5.20%
2007-10-10	0	2.500	2.470	2.500	2.400	2.920	6,836,000	17,796,760	2.6034	18.66	18.44	18.66	17.91	21.80	915,795	19.433	-9.75%
2007-10-09	1	2.770	2.750	2.770	2.750	2.820	716,000	1,991,440	2.7813	20.68	20.53	20.68	20.53	21.05	95,920	20.761	0.73%
2007-10-08	0	2.750	2.750	2.800	2.680	2.950	7,976,000	22,579,780	2.8310	20.53	20.53	20.90	20.00	22.02	1,068,517	21.132	6.18%
2007-10-05	0	2.590	2.580	2.590	2.280	2.700	5,512,000	13,857,540	2.5141	19.33	19.26	19.33	17.02	20.15	738,424	18.766	16.14%
2007-10-04	0	2.230	2.220	2.230	2.050	2.250	4,662,000	10,244,980	2.1976	16.65	16.57	16.65	15.30	16.80	624,552	16.404	1.36%
2007-10-03	0	2.200	2.180	2.200	2.200	2.750	3,158,000	7,888,660	2.4980	16.42	16.27	16.42	16.42	20.53	423,066	18.646	-14.40%
2007-10-02	0	2.570	2.530	2.590	2.320	3.200	5,492,000	14,337,920	2.6107	19.18	18.89	19.33	17.32	23.89	735,744	19.488	12.72%
2007-09-28	0	2.280	2.240	2.280	1.680	2.400	5,043,000	10,799,600	2.1415	17.02	16.72	17.02	12.54	17.91	675,593	15.985	37.35%
2007-09-27	0	1.660	1.670	1.680	1.590	2.000	5,886,000	10,559,380	1.7940	12.39	12.47	12.54	11.87	14.93	788,527	13.391	-16.58%
2007-09-25	0	1.990	1.920	2.030	1.910	2.150	1,894,000	3,813,280	2.0133	14.85	14.33	15.15	14.26	16.05	253,733	15.029	-6.57%
2007-09-24	0	2.130	2.130	2.140	2.130	2.340	2,220,000	4,941,740	2.2260	15.90	15.90	15.97	15.90	17.47	297,406	16.616	-3.18%
2007-09-21	0	2.200	2.220	2.250	2.000	2.460	3,922,000	8,374,300	2.1352	16.42	16.57	16.80	14.93	18.36	525,417	15.938	-10.20%
2007-09-20	0	2.450	2.450	2.480	2.450	2.790	3,762,000	9,916,840	2.6361	18.29	18.29	18.51	18.29	20.83	503,982	19.677	-8.58%
2007-09-19	0	2.680	2.660	2.680	2.480	2.960	3,352,000	9,157,560	2.7320	20.00	19.86	20.00	18.51	22.10	449,056	20.393	1.13%
2007-09-18	1	-	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2007-09-14	0	2.650	2.640	2.650	2.600	2.780	3,028,000	8,090,320	2.6718	19.78	19.71	19.78	19.41	20.75	405,651	19.944	-2.57%
2007-09-13	0	2.720	2.710	2.750	2.690	2.820	2,524,000	6,953,860	2.7551	20.30	20.23	20.53	20.08	21.05	338,132	20.566	-2.16%
2007-09-12	0	2.780	2.740	2.780	2.670	2.830	3,326,000	9,192,360	2.7638	20.75	20.45	20.75	19.93	21.12	445,573	20.630	-0.36%
2007-09-11	0	2.790	2.790	2.800	2.700	3.020	3,408,000	9,803,500	2.8766	20.83	20.83	20.90	20.15	22.54	456,558	21.473	-6.06%
2007-09-10	0	2.970	2.960	2.970	2.650	2.980	4,304,000	12,343,500	2.8679	22.17	22.10	22.17	19.78	22.24	576,592	21.408	8.00%
2007-09-07	0	2.750	2.740	2.800	2.700	2.990	3,146,000	9,023,840	2.8684	20.53	20.45	20.90	20.15	22.32	421,459	21.411	-6.14%
2007-09-06	0	2.930	2.920	2.950	2.900	2.980	3,868,000	11,373,280	2.9404	21.87	21.80	22.02	21.65	22.24	518,183	21.948	-1.68%
2007-09-05	0	2.980	2.960	2.980	2.950	3.070	4,258,000	12,754,400	2.9954	22.24	22.10	22.24	22.02	22.92	570,430	22.359	-0.33%
2007-09-04	0	2.990	2.950	2.990	2.920	3.040	3,762,000	11,171,600	2.9696	22.32	22.02	22.32	21.80	22.69	503,982	22.167	-0.33%
2007-09-03	0	3.000	2.960	3.000	2.950	3.060	4,170,000	12,474,540	2.9915	22.39	22.10	22.39	22.02	22.84	558,641	22.330	1.35%
2007-08-31	0	2.960	2.930	2.960	2.870	2.980	5,164,000	15,076,840	2.9196	22.10	21.87	22.10	21.42	22.24	691,803	21.794	1.02%
2007-08-30	0	2.930	2.900	2.930	2.800	3.100	5,386,000	15,971,060	2.9653	21.87	21.65	21.87	20.90	23.14	721,544	22.135	5.40%
2007-08-29	0	2.780	2.770	2.780	2.640	2.830	4,676,000	12,944,040	2.7682	20.75	20.68	20.75	19.71	21.12	626,428	20.663	4.91%
2007-08-28	0	2.650	2.640	2.690	2.630	2.860	3,132,000	8,661,560	2.7655	19.78	19.71	20.08	19.63	21.35	419,583	20.643	-5.36%
2007-08-27	0	2.800	2.800	2.830	2.760	2.920	2,880,000	8,144,840	2.8281	20.90	20.90	21.12	20.60	21.80	385,824	21.110	-0.36%
2007-08-24	0	2.810	2.810	2.820	2.700	2.880	2,712,000	7,525,220	2.7748	20.98	20.98	21.05	20.15	21.50	363,317	20.713	-0.35%
2007-08-23	0	2.820	2.810	2.830	2.750	3.040	2,762,000	7,961,360	2.8825	21.05	20.98	21.12	20.53	22.69	370,016	21.516	-1.40%
2007-08-22	0	2.860	2.820	2.860	2.780	3.100	3,466,000	10,079,440	2.9081	21.35	21.05	21.35	20.75	23.14	464,328	21.708	-4.67%
2007-08-21	0	3.000	2.950	3.000	2.850	3.050	4,214,000	12,423,820	2.9482	22.39	22.02	22.39	21.27	22.77	564,535	22.007	3.45%
2007-08-20	0	2.900	2.850	2.910	2.600	2.980	4,188,000	12,049,520	2.8772	21.65	21.27	21.72	19.41	22.24	561,052	21.477	16.47%
2007-08-17	0	2.490	2.430	2.540	2.310	2.860	4,048,000	10,335,260	2.5532	18.59	18.14	18.96	17.24	21.35	542,297	19.058	-13.24%
2007-08-16	0	2.870	2.820	2.870	2.800	3.080	2,822,000	8,222,560	2.9137	21.42	21.05	21.42	20.90	22.99	378,054	21.750	-8.60%
2007-08-15	0	3.140	3.140	3.160	3.110	3.270	2,940,000	9,312,860	3.1676	23.44	23.44	23.59	23.21	24.41	393,862	23.645	-3.98%
2007-08-14	0	3.270	3.260	3.270	3.060	3.350	4,328,000	14,042,840	3.2446	24.41	24.33	24.41	22.84	25.01	579,807	24.220	2.51%
2007-08-13	0	3.190	3.160	3.190	2.880	3.190	3,496,000	10,640,500	3.0436	23.81	23.59	23.81	21.50	23.81	468,347	22.719	11.93%
2007-08-10	0	2.850	2.850	2.880	2.850	2.940	1,286,000	3,719,100	2.8920	21.27	21.27	21.50	21.27	21.95	172,281	21.587	-5.32%
2007-08-09	0	3.010	2.980	3.010	2.900	3.060	2,408,000	7,193,100	2.9872	22.47	22.24	22.47	21.65	22.84	322,591	22.298	2.38%
2007-08-08	0	2.940	2.930	2.980	2.880	3.100	2,570,000	7,643,860	2.9743	21.95	21.87	22.24	21.50	23.14	344,294	22.202	-2.33%
2007-08-07	0	3.010	2.960	3.020	2.950	3.420	3,510,000	11,305,180	3.2208	22.47	22.10	22.54	22.02	25.53	470,223	24.042	0.00%
2007-08-06	0	3.010	2.990	3.010	2.900	3.340	3,460,000	10,383,660	3.0011	22.47	22.32	22.47	21.65	24.93	463,524	22.402	-10.68%
2007-08-03	0	3.370	3.340	3.370	3.310	3.650	4,530,000	15,730,440	3.4725	25.16	24.93	25.16	24.71	27.25	606,869	25.921	-3.71%
2007-08-02	0	3.500	3.480	3.500	3.480	3.800	4,440,000	16,185,480	3.6454	26.13	25.98	26.13	25.98	28.37	594,812	27.211	-3.05%
2007-08-01	0	3.610	3.600	3.660	3.480	3.820	3,578,000	13,283,800	3.7126	26.95	26.87	27.32	25.98	28.51	479,332	27.713	-5.25%
2007-07-31	0	3.810	3.750	3.810	3.480	3.970	5,712,000	21,715,980	3.8018	28.44	27.99	28.44	25.98	29.63	765,217	28.379	12.06%
2007-07-30	0	3.400	3.420	3.440	3.050	3.450	6,852,000	22,173,860	3.2361	25.38	25.53	25.68	22.77	25.75	917,939	24.156	7.59%
2007-07-27	0	3.160	3.160	3.170	3.120	3.400	3,932,000	12,572,620	3.1975	23.59	23.59	23.66	23.29	25.38	526,757	23.868	-7.06%
2007-07-26	0	3.400	3.400	3.460	3.400	3.640	4,908,000	17,264,680	3.5177	25.38	25.38	25.83	25.38	27.17	657,508	26.258	-5.56%
2007-07-25	0	3.600	3.600	3.610	3.550	3.610	6,702,000	24,014,220	3.5831	26.87	26.87	26.95	26.50	26.95	897,844	26.747	0.84%
2007-07-24	0	3.570	3.560	3.570	3.520	3.630	6,056,000	21,592,640	3.5655	26.65	26.57	26.65	26.28	27.10	811,302	26.615	-0.28%
2007-07-23	0	3.580	3.580	3.590	3.450	3.600	7,002,000	24,658,660	3.5217	26.72	26.72	26.80	25.75	26.87	938,034	26.288	2.87%
2007-07-20	0	3.480	3.460	3.470	3.430	3.590	6,456,000	22,413,680	3.4718	25.98	25.83	25.90	25.60	26.80	864,888	25.915	1.46%
2007-07-19	0	3.430	3.430	3.440	3.360	3.650	5,754,000	19,920,180	3.4620	25.60	25.60	25.68	25.08	27.25	770,844	25.842	-0.29%
2007-07-18	0	3.440	3.430	3.440	3.310	3.800	9,524,000	34,125,860	3.5831	25.68	25.60	25.68	24.71	28.37	1,275,898	26.747	-9.47%
2007-07-17	0	3.800	3.800	3.810	3.790	4.140	7,710,000	30,068,500	3.8999	28.37	28.37	28.44	28.29	30.90	1,032,882	29.111	-3.31%
2007-07-16	0	3.930	3.910	3.940	3.770	4.400	8,890,000	34,880,660	3.9236	29.34	29.19	29.41	28.14	32.84	1,190,963	29.288	5.36%
2007-07-13	0	3.730	3.720	3.730	3.150	3.780	17,984,000	61,671,740	3.4293	27.84	27.77	27.84	23.51	28.22	2,409,255	25.598	16.20%
2007-07-12	0	3.210	3.190	3.210	2.800	3.370	22,106,000	69,597,860	3.1484	23.96	23.81	23.96	20.90	25.16	2,961,465	23.501	17.15%
2007-07-11	0	2.740	2.700	2.740	2.010	2.760	18,396,000	44,914,020	2.4415	20.45	20.15	20.45	15.00	20.60	2,464,449	18.225	30.48%
2007-07-10	0	2.100	2.100	2.110	1.950	2.130	21,754,000	43,730,040	2.0102	15.68	15.68	15.75	14.56	15.90	2,914,309	15.005	7.69%
2007-07-09	0	1.950	1.950	1.960	1.570	2.040	30,628,000	55,545,120	1.8135	14.56	14.56	14.63	11.72	15.23	4,103,128	13.537	25.00%
2007-07-06	0	1.560	1.580	1.590	1.410	1.860	52,812,000	86,018,140	1.6288	11.64	11.79	11.87	10.53	13.88	7,075,042	12.158	48.57%
2007-07-05	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2007-06-08	0	1.050	1.050	1.080	0.950	1.130	3,060,000	3,108,060	1.0157	7.838	7.838	8.062	7.091	8.435	409,938	7.5818	-0.94%
2007-06-07	0	1.060	1.060	1.090	1.060	1.250	2,826,000	3,176,000	1.1238	7.912	7.912	8.136	7.912	9.331	378,590	8.3890	-15.20%
2007-06-06	0	1.250	1.200	1.250	0.870	1.380	6,102,000	6,701,140	1.0982	9.331	8.957	9.331	6.494	10.30	817,464	8.1975	42.05%
2007-06-05	0	0.880	0.870	0.890	0.800	0.930	5,590,000	4,897,260	0.8761	6.569	6.494	6.643	5.972	6.942	748,873	6.5395	-1.12%
2007-06-04	0	0.890	0.890	0.900	0.720	0.990	13,260,000	11,462,480	0.8644	6.643	6.643	6.718	5.374	7.390	1,776,397	6.4527	78.00%
2007-06-01	1	-	-	-	-	-	0	0	-	3.732	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	3.732	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	3.732	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	3.732	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	3.732	-	-	-	-	0	-	0.00%
2007-05-25	0	0.500	0.500	0.520	0.360	0.600	2,984,000	1,367,050	0.4581	3.732	3.732	3.882	2.687	4.479	399,756	3.4197	35.14%
2007-05-23	0	0.370	0.365	0.390	0.320	0.390	678,000	237,380	0.3501	2.762	2.725	2.911	2.389	2.911	90,829	2.6135	15.63%
2007-05-22	0	0.320	0.295	0.320	0.310	0.320	800,000	253,300	0.3166	2.389	2.202	2.389	2.314	2.389	107,173	2.3635	3.23%
2007-05-21	0	0.310	0.295	0.310	0.290	0.310	250,000	74,500	0.2980	2.314	2.202	2.314	2.165	2.314	33,492	2.2244	-6.06%
2007-05-18	0	0.330	0.305	0.330	0.290	0.330	1,028,000	332,320	0.3233	2.463	2.277	2.463	2.165	2.463	137,718	2.4131	10.00%
2007-05-17	0	0.300	0.300	0.330	0.285	0.330	378,000	111,380	0.2947	2.239	2.239	2.463	2.127	2.463	50,639	2.1995	-9.09%
2007-05-16	0	0.330	0.290	0.340	0.305	0.330	942,000	300,440	0.3189	2.463	2.165	2.538	2.277	2.463	126,197	2.3807	11.86%
2007-05-15	0	0.295	0.265	0.300	0.265	0.295	382,000	110,740	0.2899	2.202	1.978	2.239	1.978	2.202	51,175	2.1639	5.36%
2007-05-14	0	0.280	0.255	0.280	0.260	0.305	470,000	128,850	0.2741	2.090	1.903	2.090	1.941	2.277	62,964	2.0464	-6.67%
2007-05-11	0	0.300	0.270	0.300	0.300	0.300	200,000	60,000	0.3000	2.239	2.015	2.239	2.239	2.239	26,793	2.2394	3.45%
2007-05-10	0	0.290	0.255	0.295	0.255	0.290	298,000	83,590	0.2805	2.165	1.903	2.202	1.903	2.165	39,922	2.0938	9.43%
2007-05-09	0	0.265	0.260	0.290	0.235	0.300	350,000	93,750	0.2679	1.978	1.941	2.165	1.754	2.239	46,888	1.9994	1.92%
2007-05-08	0	0.260	0.260	0.285	0.260	0.260	80,000	20,800	0.2600	1.941	1.941	2.127	1.941	1.941	10,717	1.9408	0.00%
2007-05-07	0	0.260	0.260	0.285	0.240	0.290	244,000	61,960	0.2539	1.941	1.941	2.127	1.791	2.165	32,688	1.8955	1.96%
2007-05-04	0	0.255	0.255	0.280	0.255	0.255	20,000	5,100	0.2550	1.903	1.903	2.090	1.903	1.903	2,679	1.9035	-5.56%
2007-05-03	0	0.270	0.255	0.280	0.250	0.280	820,000	216,550	0.2641	2.015	1.903	2.090	1.866	2.090	109,853	1.9713	-3.57%
2007-05-02	0	0.280	0.270	0.280	0.270	0.280	490,000	133,030	0.2715	2.090	2.015	2.090	2.015	2.090	65,644	2.0265	3.70%
2007-04-30	0	0.270	0.270	0.295	0.265	0.275	508,000	137,040	0.2698	2.015	2.015	2.202	1.978	2.053	68,055	2.0137	-3.57%
2007-04-27	0	0.280	0.275	0.310	0.280	0.310	832,000	239,530	0.2879	2.090	2.053	2.314	2.090	2.314	111,460	2.1490	0.00%
2007-04-26	0	0.280	0.275	0.295	0.280	0.320	1,762,000	526,310	0.2987	2.090	2.053	2.202	2.090	2.389	236,049	2.2297	-9.68%
2007-04-25	0	0.310	0.310	0.315	0.280	0.350	2,914,000	901,680	0.3094	2.314	2.314	2.351	2.090	2.613	390,379	2.3098	8.77%
2007-04-24	0	0.285	0.275	0.285	0.265	0.300	2,078,000	598,260	0.2879	2.127	2.053	2.127	1.978	2.239	278,383	2.1491	0.00%
2007-04-23	0	0.285	0.270	0.285	0.220	0.300	2,142,000	554,480	0.2589	2.127	2.015	2.127	1.642	2.239	286,956	1.9323	22.84%
2007-04-20	0	0.232	0.232	0.245	0.210	0.255	1,360,000	319,250	0.2347	1.732	1.732	1.829	1.568	1.903	182,195	1.7522	-3.33%
2007-04-19	0	0.240	0.225	0.250	0.240	0.240	124,000	29,760	0.2400	1.791	1.680	1.866	1.791	1.791	16,612	1.7915	0.00%
2007-04-18	0	0.240	0.240	0.250	0.228	0.250	340,000	81,250	0.2390	1.791	1.791	1.866	1.702	1.866	45,549	1.7838	-2.04%
2007-04-17	0	0.245	0.245	0.265	0.245	0.245	30,000	7,350	0.2450	1.829	1.829	1.978	1.829	1.829	4,019	1.8288	0.00%
2007-04-16	0	0.245	0.220	0.245	0.245	0.245	6,000	1,470	0.2450	1.829	1.642	1.829	1.829	1.829	804	1.8288	8.89%
2007-04-13	0	0.225	0.225	0.280	0.225	0.225	10,000	2,250	0.2250	1.680	1.680	2.090	1.680	1.680	1,340	1.6795	-6.25%
2007-04-12	0	0.240	0.235	0.245	0.220	0.245	1,100,000	261,290	0.2375	1.791	1.754	1.829	1.642	1.829	147,363	1.7731	9.09%
2007-04-11	0	0.220	0.210	0.240	0.220	0.250	430,000	102,900	0.2393	1.642	1.568	1.791	1.642	1.866	57,606	1.7863	-8.33%
2007-04-10	0	0.240	-	0.240	0.250	0.250	20,000	5,000	0.2500	1.791	-	1.791	1.866	1.866	2,679	1.8661	0.00%
2007-04-04	0	0.240	0.231	0.240	0.228	0.240	342,000	80,680	0.2359	1.791	1.724	1.791	1.702	1.791	45,817	1.7609	0.00%
2007-04-03	0	0.240	0.240	0.245	0.230	0.245	140,000	32,800	0.2343	1.791	1.791	1.829	1.717	1.829	18,755	1.7488	0.00%
2007-04-02	0	0.240	0.240	0.245	0.224	0.250	510,000	118,260	0.2319	1.791	1.791	1.829	1.672	1.866	68,323	1.7309	7.14%
2007-03-30	0	0.224	0.224	0.236	0.215	0.236	756,000	167,802	0.2220	1.672	1.672	1.762	1.605	1.762	101,279	1.6568	-2.61%
2007-03-29	0	0.230	0.230	0.240	0.228	0.228	100,000	22,800	0.2280	1.717	1.717	1.791	1.702	1.702	13,397	1.7019	0.00%
2007-03-28	0	0.230	0.228	0.240	0.200	0.235	578,000	130,110	0.2251	1.717	1.702	1.791	1.493	1.754	77,433	1.6803	12.20%
2007-03-27	0	0.205	0.205	0.230	0.200	0.230	542,000	114,460	0.2112	1.530	1.530	1.717	1.493	1.717	72,610	1.5764	-6.82%
2007-03-26	0	0.220	-	0.220	-	-	0	0	-	1.642	-	1.642	-	-	0	-	0.00%
2007-03-23	0	0.220	0.195	0.220	0.200	0.220	284,000	59,040	0.2079	1.642	1.456	1.642	1.493	1.642	38,047	1.5518	4.76%
2007-03-22	0	0.210	0.210	0.229	0.198	0.235	460,000	93,230	0.2027	1.568	1.568	1.709	1.478	1.754	61,625	1.5129	-7.49%
2007-03-21	0	0.227	0.202	0.227	-	-	10,000	2,100	0.2100	1.694	1.508	1.694	-	-	1,340	1.5676	0.00%
2007-03-20	0	0.227	0.200	0.240	-	-	0	0	-	1.694	1.493	1.791	-	-	0	-	0.00%
2007-03-19	0	0.227	0.200	0.238	-	-	0	0	-	1.694	1.493	1.777	-	-	0	-	0.00%
2007-03-16	0	0.227	0.210	0.240	-	-	0	0	-	1.694	1.568	1.791	-	-	0	-	0.00%
2007-03-15	0	0.227	0.218	0.240	0.210	0.227	106,000	23,960	0.2260	1.694	1.627	1.791	1.568	1.694	14,200	1.6873	8.10%
2007-03-14	0	0.210	0.210	-	-	-	0	0	-	1.568	1.568	-	-	-	0	-	0.00%
2007-03-13	0	0.210	0.210	0.245	0.200	0.245	230,000	48,000	0.2087	1.568	1.568	1.829	1.493	1.829	30,812	1.5578	-16.00%
2007-03-12	0	0.250	-	0.255	0.250	0.280	210,000	54,770	0.2608	1.866	-	1.903	1.866	2.090	28,133	1.9468	-3.85%
2007-03-09	0	0.260	0.250	0.260	0.210	0.275	1,599,700	401,869	0.2512	1.941	1.866	1.941	1.568	2.053	214,306	1.8752	15.56%
2007-03-08	0	0.225	0.205	0.235	0.210	0.231	1,008,000	225,310	0.2235	1.680	1.530	1.754	1.568	1.724	135,038	1.6685	19.68%
2007-03-07	0	0.188	0.188	0.198	0.188	0.215	500,000	99,950	0.1999	1.403	1.403	1.478	1.403	1.605	66,983	1.4922	-1.05%
2007-03-06	0	0.190	0.176	0.200	0.190	0.220	234,000	45,960	0.1964	1.418	1.314	1.493	1.418	1.642	31,348	1.4661	-12.44%
2007-03-05	0	0.217	0.169	0.217	0.217	0.220	222,000	48,454	0.2183	1.620	1.262	1.620	1.620	1.642	29,741	1.6292	0.93%
2007-03-02	0	0.215	0.215	0.270	0.155	0.255	1,162,000	260,910	0.2245	1.605	1.605	2.015	1.157	1.903	155,669	1.6761	-18.87%
2007-03-01	0	0.265	0.260	0.285	0.265	0.300	634,000	178,480	0.2815	1.978	1.941	2.127	1.978	2.239	84,935	2.1014	-3.64%
2007-02-28	0	0.275	0.260	0.275	0.250	0.280	1,376,000	358,790	0.2607	2.053	1.941	2.053	1.866	2.090	184,338	1.9464	1.85%
2007-02-27	0	0.270	0.270	0.285	0.210	0.310	3,632,000	980,130	0.2699	2.015	2.015	2.127	1.568	2.314	486,567	2.0144	35.68%
2007-02-26	0	0.199	0.170	0.199	0.170	0.200	1,216,000	213,228	0.1754	1.485	1.269	1.485	1.269	1.493	162,903	1.3089	25.95%
2007-02-23	0	0.158	0.158	0.160	0.155	0.158	312,000	48,660	0.1560	1.179	1.179	1.194	1.157	1.179	41,798	1.1642	-9.71%
2007-02-22	0	0.175	0.165	0.183	-	-	0	0	-	1.306	1.232	1.366	-	-	0	-	0.00%
2007-02-21	0	0.175	0.140	0.175	-	-	0	0	-	1.306	1.045	1.306	-	-	0	-	-2.78%
2007-02-16	0	0.180	-	0.180	-	-	0	0	-	1.344	-	1.344	-	-	0	-	0.00%
2007-02-15	0	0.180	0.180	0.187	0.180	0.192	280,000	52,240	0.1866	1.344	1.344	1.396	1.344	1.433	37,511	1.3927	7.78%
2007-02-14	0	0.167	0.167	0.175	0.154	0.167	774,000	126,390	0.1633	1.247	1.247	1.306	1.150	1.247	103,690	1.2189	8.44%
2007-02-13	0	0.154	0.136	0.154	-	-	0	0	-	1.150	1.015	1.150	-	-	0	-	0.00%
2007-02-12	0	0.154	0.139	0.154	0.138	0.154	180,000	26,280	0.1460	1.150	1.038	1.150	1.030	1.150	24,114	1.0898	15.79%
2007-02-09	0	0.133	0.131	-	-	-	0	0	-	0.993	0.978	-	-	-	0	-	0.00%
2007-02-08	0	0.133	0.133	0.150	-	-	0	0	-	0.993	0.993	1.120	-	-	0	-	0.00%
2007-02-07	0	0.133	0.132	0.150	-	-	0	0	-	0.993	0.985	1.120	-	-	0	-	0.00%
2007-02-06	0	0.133	0.132	0.133	0.140	0.140	196,000	27,440	0.1400	0.993	0.985	0.993	1.045	1.045	26,257	1.0450	2.31%
2007-02-05	0	0.130	0.130	0.148	-	-	4,000	520	0.1300	0.970	0.970	1.105	-	-	536	0.9704	0.00%
2007-02-02	0	0.130	0.125	0.148	-	-	0	0	-	0.970	0.933	1.105	-	-	0	-	0.00%
2007-02-01	0	0.130	0.126	0.145	-	-	0	0	-	0.970	0.941	1.082	-	-	0	-	0.00%
2007-01-31	0	0.130	0.128	0.145	0.130	0.130	200,000	26,000	0.1300	0.970	0.955	1.082	0.970	0.970	26,793	0.9704	0.00%
2007-01-30	0	0.130	0.130	0.150	-	-	0	0	-	0.970	0.970	1.120	-	-	0	-	0.00%
2007-01-29	0	0.130	0.125	0.150	0.130	0.138	600,000	78,800	0.1313	0.970	0.933	1.120	0.970	1.030	80,380	0.9803	-13.33%
2007-01-26	0	0.150	0.135	0.150	-	-	0	0	-	1.120	1.008	1.120	-	-	0	-	0.00%
2007-01-25	0	0.150	0.133	0.150	0.150	0.150	72,000	10,800	0.1500	1.120	0.993	1.120	1.120	1.120	9,646	1.1197	7.14%
2007-01-24	0	0.140	0.138	0.140	-	-	0	0	-	1.045	1.030	1.045	-	-	0	-	0.00%
2007-01-23	0	0.140	0.136	0.150	-	-	0	0	-	1.045	1.015	1.120	-	-	0	-	0.00%
2007-01-22	0	0.140	0.125	0.150	-	-	0	0	-	1.045	0.933	1.120	-	-	0	-	0.00%
2007-01-19	0	0.140	0.140	0.150	0.140	0.140	212,000	29,680	0.1400	1.045	1.045	1.120	1.045	1.045	28,401	1.0450	0.00%
2007-01-18	0	0.140	0.130	0.149	-	-	0	0	-	1.045	0.970	1.112	-	-	0	-	0.00%
2007-01-17	0	0.140	0.140	0.150	0.140	0.140	122,000	17,080	0.1400	1.045	1.045	1.120	1.045	1.045	16,344	1.0450	-6.67%
2007-01-16	0	0.150	0.136	0.150	0.150	0.150	100,000	15,000	0.1500	1.120	1.015	1.120	1.120	1.120	13,397	1.1197	0.00%
2007-01-15	0	0.150	0.130	0.157	-	-	0	0	-	1.120	0.970	1.172	-	-	0	-	0.00%
2007-01-12	0	0.150	0.135	0.150	0.135	0.150	256,000	37,552	0.1467	1.120	1.008	1.120	1.008	1.120	34,295	1.0950	7.14%
2007-01-11	0	0.140	0.135	0.140	0.140	0.140	100,000	14,000	0.1400	1.045	1.008	1.045	1.045	1.045	13,397	1.0450	0.00%
2007-01-10	0	0.140	0.135	0.140	0.140	0.140	200,000	28,000	0.1400	1.045	1.008	1.045	1.045	1.045	26,793	1.0450	-5.41%
2007-01-09	0	0.148	0.130	0.148	0.148	0.148	100,000	14,800	0.1480	1.105	0.970	1.105	1.105	1.105	13,397	1.1048	-5.73%
2007-01-08	0	0.157	-	0.157	-	-	0	0	-	1.172	-	1.172	-	-	0	-	-0.63%
2007-01-05	0	0.158	0.131	0.158	-	-	0	0	-	1.179	0.978	1.179	-	-	0	-	0.00%
2007-01-04	0	0.158	0.131	0.158	0.158	0.158	4,000	632	0.1580	1.179	0.978	1.179	1.179	1.179	536	1.1794	0.00%
2007-01-03	0	0.158	0.126	0.158	-	-	0	0	-	1.179	0.941	1.179	-	-	0	-	0.00%
2007-01-02	0	0.158	0.138	0.158	0.121	0.158	238,000	31,964	0.1343	1.179	1.030	1.179	0.903	1.179	31,884	1.0025	12.86%
2006-12-29	0	0.140	0.120	0.160	-	-	0	0	-	1.045	0.896	1.194	-	-	0	-	0.00%
2006-12-28	0	0.140	0.111	0.155	-	-	0	0	-	1.045	0.829	1.157	-	-	0	-	0.00%
2006-12-27	0	0.140	0.111	0.140	-	-	0	0	-	1.045	0.829	1.045	-	-	0	-	0.00%
2006-12-22	0	0.140	0.120	0.145	-	-	0	0	-	1.045	0.896	1.082	-	-	0	-	0.00%
2006-12-21	0	0.140	0.120	0.160	-	-	0	0	-	1.045	0.896	1.194	-	-	0	-	0.00%
2006-12-20	0	0.140	0.125	0.145	-	-	0	0	-	1.045	0.933	1.082	-	-	0	-	0.00%
2006-12-19	0	0.140	0.121	0.150	-	-	0	0	-	1.045	0.903	1.120	-	-	0	-	0.00%
2006-12-18	0	0.140	0.128	0.143	0.132	0.140	136,000	18,032	0.1326	1.045	0.955	1.067	0.985	1.045	18,219	0.9897	7.69%
2006-12-15	0	0.130	0.130	0.160	-	-	0	0	-	0.970	0.970	1.194	-	-	0	-	1.56%
2006-12-14	0	0.128	0.125	0.160	-	-	0	0	-	0.955	0.933	1.194	-	-	0	-	0.00%
2006-12-13	0	0.128	0.121	0.160	-	-	0	0	-	0.955	0.903	1.194	-	-	0	-	0.00%
2006-12-12	0	0.128	0.128	0.160	0.100	0.100	4,000	400	0.1000	0.955	0.955	1.194	0.746	0.746	536	0.7465	-5.88%
2006-12-11	0	0.136	0.128	0.160	-	-	0	0	-	1.015	0.955	1.194	-	-	0	-	0.00%
2006-12-08	0	0.136	0.131	0.152	-	-	0	0	-	1.015	0.978	1.135	-	-	0	-	0.00%
2006-12-07	0	0.136	0.130	0.150	0.136	0.136	100,000	13,600	0.1360	1.015	0.970	1.120	1.015	1.015	13,397	1.0152	-0.73%
2006-12-06	0	0.137	0.135	0.155	-	-	0	0	-	1.023	1.008	1.157	-	-	0	-	0.00%
2006-12-05	0	0.137	0.137	0.159	0.136	0.159	44,000	6,076	0.1381	1.023	1.023	1.187	1.015	1.187	5,895	1.0308	-8.67%
2006-12-04	0	0.150	0.136	0.153	-	-	0	0	-	1.120	1.015	1.142	-	-	0	-	0.00%
2006-12-01	0	0.150	0.136	0.150	-	-	0	0	-	1.120	1.015	1.120	-	-	0	-	0.00%
2006-11-30	0	0.150	0.135	0.150	-	-	0	0	-	1.120	1.008	1.120	-	-	0	-	0.00%
2006-11-29	0	0.150	0.132	0.150	-	-	0	0	-	1.120	0.985	1.120	-	-	0	-	0.00%
2006-11-28	0	0.150	0.131	0.150	-	-	0	0	-	1.120	0.978	1.120	-	-	0	-	0.00%
2006-11-27	0	0.150	0.134	0.150	0.150	0.165	10,000	1,560	0.1560	1.120	1.000	1.120	1.120	1.232	1,340	1.1645	0.67%
2006-11-24	0	0.149	0.143	0.149	-	-	0	0	-	1.112	1.067	1.112	-	-	0	-	-0.67%
2006-11-23	0	0.150	0.139	0.150	-	-	0	0	-	1.120	1.038	1.120	-	-	0	-	-0.66%
2006-11-22	0	0.151	0.136	0.151	0.150	0.151	120,000	18,008	0.1501	1.127	1.015	1.127	1.120	1.127	16,076	1.1202	0.00%
2006-11-21	0	0.151	0.139	0.151	0.135	0.151	1,662,000	229,830	0.1383	1.127	1.038	1.127	1.008	1.127	222,652	1.0322	3.42%
2006-11-20	0	0.146	0.146	0.159	-	-	0	0	-	1.090	1.090	1.187	-	-	0	-	2.10%
2006-11-17	0	0.143	0.143	0.159	0.141	0.141	62,000	8,742	0.1410	1.067	1.067	1.187	1.053	1.053	8,306	1.0525	-7.74%
2006-11-16	0	0.155	0.153	0.160	0.150	0.155	672,000	102,190	0.1521	1.157	1.142	1.194	1.120	1.157	90,026	1.1351	9.15%
2006-11-15	0	0.142	0.142	0.157	-	-	0	0	-	1.060	1.060	1.172	-	-	0	-	2.90%
2006-11-14	0	0.138	0.133	0.154	0.138	0.138	270,000	37,260	0.1380	1.030	0.993	1.150	1.030	1.030	36,171	1.0301	-8.00%
2006-11-13	0	0.150	0.133	0.150	-	-	0	0	-	1.120	0.993	1.120	-	-	0	-	-2.60%
2006-11-10	0	0.154	0.141	0.156	0.154	0.154	200,000	30,800	0.1540	1.150	1.053	1.164	1.150	1.150	26,793	1.1495	2.67%
2006-11-09	0	0.150	0.150	0.156	-	-	0	0	-	1.120	1.120	1.164	-	-	0	-	3.45%
2006-11-08	0	0.145	0.136	0.153	-	-	0	0	-	1.082	1.015	1.142	-	-	0	-	0.00%
2006-11-07	0	0.145	0.130	0.151	-	-	0	0	-	1.082	0.970	1.127	-	-	0	-	0.00%
2006-11-06	0	0.145	-	0.154	-	-	0	0	-	1.082	-	1.150	-	-	0	-	0.00%
2006-11-03	0	0.145	0.137	0.150	-	-	0	0	-	1.082	1.023	1.120	-	-	0	-	0.00%
2006-11-02	0	0.145	0.145	0.151	-	-	0	0	-	1.082	1.082	1.127	-	-	0	-	4.32%
2006-11-01	0	0.139	0.132	0.158	-	-	0	0	-	1.038	0.985	1.179	-	-	0	-	0.00%
2006-10-31	0	0.139	0.138	0.150	-	-	0	0	-	1.038	1.030	1.120	-	-	0	-	0.00%
2006-10-27	0	0.139	0.136	0.152	-	-	0	0	-	1.038	1.015	1.135	-	-	0	-	0.00%
2006-10-26	0	0.139	0.139	0.151	0.139	0.139	80,000	11,120	0.1390	1.038	1.038	1.127	1.038	1.038	10,717	1.0376	-1.42%
2006-10-25	0	0.141	0.141	0.151	-	-	0	0	-	1.053	1.053	1.127	-	-	0	-	0.00%
2006-10-24	0	0.141	0.141	0.152	0.141	0.141	50,000	7,050	0.1410	1.053	1.053	1.135	1.053	1.053	6,698	1.0525	-2.76%
2006-10-23	0	0.145	0.142	0.152	0.141	0.145	550,000	78,600	0.1429	1.082	1.060	1.135	1.053	1.082	73,682	1.0668	-14.20%
2006-10-20	0	0.169	0.143	0.174	-	-	0	0	-	1.262	1.067	1.299	-	-	0	-	0.00%
2006-10-19	0	0.169	0.169	-	-	-	0	0	-	1.262	1.262	-	-	-	0	-	4.97%
2006-10-18	0	0.161	0.143	0.175	-	-	0	0	-	1.202	1.067	1.306	-	-	0	-	0.00%
2006-10-17	0	0.161	0.161	0.167	-	-	0	0	-	1.202	1.202	1.247	-	-	0	-	5.23%
2006-10-16	0	0.153	0.141	0.156	0.140	0.153	500,000	73,300	0.1466	1.142	1.053	1.164	1.045	1.142	66,983	1.0943	-6.71%
2006-10-13	0	0.164	0.141	0.165	-	-	0	0	-	1.224	1.053	1.232	-	-	0	-	0.00%
2006-10-12	0	0.164	0.164	0.165	0.160	0.160	90,000	14,400	0.1600	1.224	1.224	1.232	1.194	1.194	12,057	1.1943	5.13%
2006-10-11	0	0.156	0.140	0.160	-	-	0	0	-	1.164	1.045	1.194	-	-	0	-	0.00%
2006-10-10	0	0.156	0.156	0.160	-	-	0	0	-	1.164	1.164	1.194	-	-	0	-	5.41%
2006-10-09	0	0.148	0.132	0.160	-	-	0	0	-	1.105	0.985	1.194	-	-	0	-	0.00%
2006-10-06	0	0.148	0.148	-	-	-	0	0	-	1.105	1.105	-	-	-	0	-	5.71%
2006-10-05	0	0.140	0.130	-	-	-	0	0	-	1.045	0.970	-	-	-	0	-	0.00%
2006-10-04	0	0.140	0.138	0.160	-	-	0	0	-	1.045	1.030	1.194	-	-	0	-	0.00%
2006-10-03	0	0.140	0.140	-	-	-	0	0	-	1.045	1.045	-	-	-	0	-	0.00%
2006-09-29	0	0.140	0.140	-	0.140	0.140	20,000	2,800	0.1400	1.045	1.045	-	1.045	1.045	2,679	1.0450	-1.41%
2006-09-28	0	0.142	0.141	-	0.142	0.142	6,000	852	0.1420	1.060	1.053	-	1.060	1.060	804	1.0600	-5.33%
2006-09-27	0	0.150	0.150	0.182	0.141	0.180	422,000	64,140	0.1520	1.120	1.120	1.359	1.053	1.344	56,534	1.1345	-6.25%
2006-09-26	0	0.160	0.138	0.172	-	-	0	0	-	1.194	1.030	1.284	-	-	0	-	0.00%
2006-09-25	0	0.160	0.139	0.160	0.139	0.160	122,000	17,000	0.1393	1.194	1.038	1.194	1.038	1.194	16,344	1.0401	0.00%
2006-09-22	0	0.160	0.143	0.160	-	-	0	0	-	1.194	1.067	1.194	-	-	0	-	0.00%
2006-09-21	0	0.160	0.140	-	-	-	0	0	-	1.194	1.045	-	-	-	0	-	0.00%
2006-09-20	0	0.160	0.137	0.160	-	-	0	0	-	1.194	1.023	1.194	-	-	0	-	0.00%
2006-09-19	0	0.160	0.139	0.160	-	-	0	0	-	1.194	1.038	1.194	-	-	0	-	0.00%
2006-09-18	0	0.160	0.140	0.160	-	-	0	0	-	1.194	1.045	1.194	-	-	0	-	0.00%
2006-09-15	0	0.160	0.160	0.163	0.140	0.140	100,000	14,000	0.1400	1.194	1.194	1.217	1.045	1.045	13,397	1.0450	3.23%
2006-09-14	0	0.155	0.131	-	-	-	0	0	-	1.157	0.978	-	-	-	0	-	0.00%
2006-09-13	0	0.155	0.112	-	-	-	0	0	-	1.157	0.836	-	-	-	0	-	0.00%
2006-09-12	0	0.155	0.140	-	-	-	0	0	-	1.157	1.045	-	-	-	0	-	0.00%
2006-09-11	0	0.155	0.140	-	-	-	0	0	-	1.157	1.045	-	-	-	0	-	0.00%
2006-09-08	0	0.155	0.129	-	-	-	0	0	-	1.157	0.963	-	-	-	0	-	0.00%
2006-09-07	0	0.155	0.135	-	-	-	0	0	-	1.157	1.008	-	-	-	0	-	0.00%
2006-09-06	0	0.155	0.133	-	-	-	0	0	-	1.157	0.993	-	-	-	0	-	0.00%
2006-09-05	0	0.155	0.141	0.163	-	-	0	0	-	1.157	1.053	1.217	-	-	0	-	0.00%
2006-09-04	0	0.155	0.141	0.160	-	-	0	0	-	1.157	1.053	1.194	-	-	0	-	0.00%
2006-09-01	0	0.155	0.155	0.160	-	-	0	0	-	1.157	1.157	1.194	-	-	0	-	0.00%
2006-08-31	0	0.155	0.133	0.155	0.148	0.155	250,000	38,100	0.1524	1.157	0.993	1.157	1.105	1.157	33,492	1.1376	21.09%
2006-08-30	0	0.128	0.128	-	0.128	0.128	70,000	8,960	0.1280	0.955	0.955	-	0.955	0.955	9,378	0.9555	-11.72%
2006-08-29	0	0.145	0.128	-	-	-	0	0	-	1.082	0.955	-	-	-	0	-	0.00%
2006-08-28	0	0.145	0.131	-	-	-	0	0	-	1.082	0.978	-	-	-	0	-	0.00%
2006-08-25	0	0.145	0.126	-	0.145	0.145	10,000	1,450	0.1450	1.082	0.941	-	1.082	1.082	1,340	1.0824	3.57%
2006-08-24	0	0.140	0.131	-	0.140	0.140	10,000	1,400	0.1400	1.045	0.978	-	1.045	1.045	1,340	1.0450	1.45%
2006-08-23	0	0.138	0.130	-	-	-	0	0	-	1.030	0.970	-	-	-	0	-	0.00%
2006-08-22	0	0.138	0.132	-	-	-	0	0	-	1.030	0.985	-	-	-	0	-	0.00%
2006-08-21	0	0.138	0.128	0.159	0.138	0.140	630,000	87,970	0.1396	1.030	0.955	1.187	1.030	1.045	84,399	1.0423	-2.82%
2006-08-18	0	0.142	0.142	0.159	0.131	0.142	44,000	6,138	0.1395	1.060	1.060	1.187	0.978	1.060	5,895	1.0413	13.60%
2006-08-17	0	0.125	0.125	0.170	0.121	0.121	24,000	2,904	0.1210	0.933	0.933	1.269	0.903	0.903	3,215	0.9032	-16.67%
2006-08-16	0	0.150	0.131	-	-	-	0	0	-	1.120	0.978	-	-	-	0	-	0.00%
2006-08-15	0	0.150	0.131	-	-	-	0	0	-	1.120	0.978	-	-	-	0	-	0.00%
2006-08-14	0	0.150	0.135	-	-	-	0	0	-	1.120	1.008	-	-	-	0	-	0.00%
2006-08-11	0	0.150	0.135	-	-	-	0	0	-	1.120	1.008	-	-	-	0	-	0.00%
2006-08-10	0	0.150	0.135	-	-	-	0	0	-	1.120	1.008	-	-	-	0	-	0.00%
2006-08-09	0	0.150	0.150	-	-	-	0	0	-	1.120	1.120	-	-	-	0	-	7.14%
2006-08-08	0	0.140	0.127	-	-	-	0	0	-	1.045	0.948	-	-	-	0	-	0.00%
2006-08-07	0	0.140	0.125	-	-	-	0	0	-	1.045	0.933	-	-	-	0	-	0.00%
2006-08-04	0	0.140	0.130	0.155	0.140	0.145	220,000	31,400	0.1427	1.045	0.970	1.157	1.045	1.082	29,473	1.0654	-11.39%
2006-08-03	0	0.158	0.158	0.161	0.141	0.161	210,000	33,540	0.1597	1.179	1.179	1.202	1.053	1.202	28,133	1.1922	-1.25%
2006-08-02	0	0.160	0.118	0.180	-	-	0	0	-	1.194	0.881	1.344	-	-	0	-	0.00%
2006-08-01	0	0.160	-	0.162	-	-	0	0	-	1.194	-	1.209	-	-	0	-	0.00%
2006-07-31	0	0.160	0.160	-	-	-	0	0	-	1.194	1.194	-	-	-	0	-	6.67%
2006-07-28	0	0.150	0.130	0.150	0.150	0.150	20,000	3,000	0.1500	1.120	0.970	1.120	1.120	1.120	2,679	1.1197	3.45%
2006-07-27	0	0.145	0.145	0.165	-	-	0	0	-	1.082	1.082	1.232	-	-	0	-	3.57%
2006-07-26	0	0.140	0.130	-	-	-	0	0	-	1.045	0.970	-	-	-	0	-	0.00%
2006-07-25	0	0.140	0.132	0.160	-	-	0	0	-	1.045	0.985	1.194	-	-	0	-	0.00%
2006-07-24	0	0.140	0.136	-	-	-	0	0	-	1.045	1.015	-	-	-	0	-	0.00%
2006-07-21	0	0.140	0.135	-	-	-	0	0	-	1.045	1.008	-	-	-	0	-	0.00%
2006-07-20	0	0.140	0.140	-	0.135	0.135	300,000	40,500	0.1350	1.045	1.045	-	1.008	1.008	40,190	1.0077	-2.10%
2006-07-19	0	0.143	0.136	-	-	-	0	0	-	1.067	1.015	-	-	-	0	-	0.00%
2006-07-18	0	0.143	0.138	-	-	-	0	0	-	1.067	1.030	-	-	-	0	-	0.00%
2006-07-17	0	0.143	0.134	0.153	0.124	0.143	180,000	24,560	0.1364	1.067	1.000	1.142	0.926	1.067	24,114	1.0185	3.62%
2006-07-14	0	0.138	0.138	0.157	0.138	0.138	110,000	15,180	0.1380	1.030	1.030	1.172	1.030	1.030	14,736	1.0301	-9.80%
2006-07-13	0	0.153	0.141	0.155	0.149	0.160	260,000	39,888	0.1534	1.142	1.053	1.157	1.112	1.194	34,831	1.1452	-3.77%
2006-07-12	0	0.159	0.157	0.159	-	-	0	0	-	1.187	1.172	1.187	-	-	0	-	-4.79%
2006-07-11	0	0.167	0.140	0.169	-	-	0	0	-	1.247	1.045	1.262	-	-	0	-	0.00%
2006-07-10	0	0.167	0.167	0.168	0.147	0.147	100,000	14,700	0.1470	1.247	1.247	1.254	1.097	1.097	13,397	1.0973	4.37%
2006-07-07	0	0.160	0.147	0.160	-	-	0	0	-	1.194	1.097	1.194	-	-	0	-	-1.23%
2006-07-06	0	0.162	0.144	0.162	0.160	0.162	182,000	29,128	0.1600	1.209	1.075	1.209	1.194	1.209	24,382	1.1947	1.25%
2006-07-05	0	0.160	0.136	0.168	-	-	0	0	-	1.194	1.015	1.254	-	-	0	-	0.00%
2006-07-04	0	0.160	0.136	0.165	-	-	0	0	-	1.194	1.015	1.232	-	-	0	-	0.00%
2006-07-03	0	0.160	0.123	0.170	-	-	0	0	-	1.194	0.918	1.269	-	-	0	-	0.00%
2006-06-30	0	0.160	0.160	0.170	-	-	0	0	-	1.194	1.194	1.269	-	-	0	-	6.67%
2006-06-29	0	0.150	0.145	0.166	-	-	0	0	-	1.120	1.082	1.239	-	-	0	-	0.00%
2006-06-28	0	0.150	0.140	0.160	-	-	0	0	-	1.120	1.045	1.194	-	-	0	-	0.00%
2006-06-27	0	0.150	0.140	0.170	-	-	0	0	-	1.120	1.045	1.269	-	-	0	-	0.00%
2006-06-26	0	0.150	0.131	0.170	-	-	0	0	-	1.120	0.978	1.269	-	-	0	-	0.00%
2006-06-23	0	0.150	0.131	0.160	-	-	0	0	-	1.120	0.978	1.194	-	-	0	-	0.00%
2006-06-22	0	0.150	0.136	0.160	-	-	0	0	-	1.120	1.015	1.194	-	-	0	-	0.00%
2006-06-21	0	0.150	0.130	0.158	-	-	0	0	-	1.120	0.970	1.179	-	-	0	-	0.00%
2006-06-20	0	0.150	0.112	0.163	-	-	0	0	-	1.120	0.836	1.217	-	-	0	-	0.00%
2006-06-19	0	0.150	0.121	0.150	-	-	0	0	-	1.120	0.903	1.120	-	-	0	-	0.00%
2006-06-16	0	0.150	0.138	0.170	0.155	0.155	32,000	4,960	0.1550	1.120	1.030	1.269	1.157	1.157	4,287	1.1570	0.00%
2006-06-15	0	0.150	-	0.155	-	-	0	0	-	1.120	-	1.157	-	-	0	-	0.00%
2006-06-14	0	0.150	0.160	-	-	-	0	0	-	1.120	1.194	-	-	-	0	-	9.49%
2006-06-13	0	0.137	0.136	-	-	-	0	0	-	1.023	1.015	-	-	-	0	-	0.00%
2006-06-12	0	0.137	0.136	0.163	0.137	0.137	100,000	13,700	0.1370	1.023	1.015	1.217	1.023	1.023	13,397	1.0226	-8.05%
2006-06-09	0	0.149	0.136	0.168	-	-	0	0	-	1.112	1.015	1.254	-	-	0	-	0.00%
2006-06-08	0	0.149	0.137	0.165	-	-	0	0	-	1.112	1.023	1.232	-	-	0	-	0.00%
2006-06-07	0	0.149	0.144	0.166	0.149	0.151	440,000	66,040	0.1501	1.112	1.075	1.239	1.112	1.127	58,945	1.1204	-0.67%
2006-06-06	0	0.150	0.141	0.167	-	-	0	0	-	1.120	1.053	1.247	-	-	0	-	0.00%
2006-06-05	0	0.150	0.150	0.170	0.150	0.150	50,000	7,500	0.1500	1.120	1.120	1.269	1.120	1.120	6,698	1.1197	-11.76%
2006-06-02	0	0.170	0.150	0.170	-	-	0	0	-	1.269	1.120	1.269	-	-	0	-	0.00%
2006-06-01	0	0.170	0.141	0.170	-	-	0	0	-	1.269	1.053	1.269	-	-	0	-	0.00%
2006-05-30	0	0.170	0.133	0.180	-	-	0	0	-	1.269	0.993	1.344	-	-	0	-	0.00%
2006-05-29	0	0.170	0.141	0.190	-	-	0	0	-	1.269	1.053	1.418	-	-	0	-	0.00%
2006-05-26	0	0.170	0.150	0.170	0.170	0.170	32,000	5,440	0.1700	1.269	1.120	1.269	1.269	1.269	4,287	1.2690	13.33%
2006-05-25	0	0.150	0.150	0.170	0.150	0.150	90,000	13,500	0.1500	1.120	1.120	1.269	1.120	1.120	12,057	1.1197	-11.76%
2006-05-24	0	0.170	0.151	0.170	-	-	0	0	-	1.269	1.127	1.269	-	-	0	-	0.00%
2006-05-23	0	0.170	-	0.172	0.170	0.170	326,000	55,420	0.1700	1.269	-	1.284	1.269	1.269	43,673	1.2690	0.00%
2006-05-22	0	0.170	-	0.189	-	-	0	0	-	1.269	-	1.411	-	-	0	-	0.00%
2006-05-19	0	0.170	0.157	0.178	-	-	0	0	-	1.269	1.172	1.329	-	-	0	-	0.00%
2006-05-18	0	0.170	0.157	0.177	-	-	0	0	-	1.269	1.172	1.321	-	-	0	-	0.00%
2006-05-17	0	0.170	0.170	0.175	0.160	0.166	132,000	21,276	0.1612	1.269	1.269	1.306	1.194	1.239	17,684	1.2031	-5.03%
2006-05-16	0	0.179	0.159	0.179	0.177	0.179	200,000	35,560	0.1778	1.336	1.187	1.336	1.321	1.336	26,793	1.3272	7.83%
2006-05-15	0	0.166	0.151	0.177	-	-	0	0	-	1.239	1.127	1.321	-	-	0	-	0.00%
2006-05-12	0	0.166	0.160	0.179	-	-	0	0	-	1.239	1.194	1.336	-	-	0	-	0.00%
2006-05-11	0	0.166	0.166	0.179	0.165	0.179	120,000	20,640	0.1720	1.239	1.239	1.336	1.232	1.336	16,076	1.2839	-7.26%
2006-05-10	0	0.179	0.163	0.179	-	-	0	0	-	1.336	1.217	1.336	-	-	0	-	0.00%
2006-05-09	0	0.179	0.163	0.182	-	-	0	0	-	1.336	1.217	1.359	-	-	0	-	0.00%
2006-05-08	0	0.179	0.160	0.190	-	-	0	0	-	1.336	1.194	1.418	-	-	0	-	0.00%
2006-05-04	0	0.179	0.179	0.180	0.179	0.179	46,000	8,234	0.1790	1.336	1.336	1.344	1.336	1.336	6,162	1.3362	5.29%
2006-05-03	0	0.170	0.161	0.188	-	-	0	0	-	1.269	1.202	1.403	-	-	0	-	0.00%
2006-05-02	0	0.170	0.156	0.184	-	-	0	0	-	1.269	1.164	1.373	-	-	0	-	0.00%
2006-04-28	0	0.170	0.159	0.170	-	-	0	0	-	1.269	1.187	1.269	-	-	0	-	0.00%
2006-04-27	0	0.170	0.161	0.184	-	-	0	0	-	1.269	1.202	1.373	-	-	0	-	0.00%
2006-04-26	0	0.170	0.155	0.170	-	-	0	0	-	1.269	1.157	1.269	-	-	0	-	0.00%
2006-04-25	0	0.170	0.151	0.170	-	-	20,000	3,180	0.1590	1.269	1.127	1.269	-	-	2,679	1.1869	0.00%
2006-04-24	0	0.170	0.160	0.170	-	-	0	0	-	1.269	1.194	1.269	-	-	0	-	0.00%
2006-04-21	0	0.170	0.163	0.174	0.160	0.170	710,000	116,300	0.1638	1.269	1.217	1.299	1.194	1.269	95,116	1.2227	1.19%
2006-04-20	0	0.168	0.168	0.179	0.168	0.168	40,000	6,720	0.1680	1.254	1.254	1.336	1.254	1.254	5,359	1.2540	-2.89%
2006-04-19	0	0.173	0.170	0.179	-	-	0	0	-	1.291	1.269	1.336	-	-	0	-	0.00%
2006-04-18	0	0.173	0.173	0.198	0.173	0.180	70,000	12,278	0.1754	1.291	1.291	1.478	1.291	1.344	9,378	1.3093	-8.47%
2006-04-13	0	0.189	0.172	0.195	-	-	0	0	-	1.411	1.284	1.456	-	-	0	-	0.00%
2006-04-12	0	0.189	0.170	0.194	0.180	0.189	100,000	18,540	0.1854	1.411	1.269	1.448	1.344	1.411	13,397	1.3839	0.00%
2006-04-11	0	0.189	0.170	0.189	0.180	0.210	366,000	69,954	0.1911	1.411	1.269	1.411	1.344	1.568	49,032	1.4267	0.00%
2006-04-10	0	0.189	0.175	0.189	0.189	0.189	20,000	3,780	0.1890	1.411	1.306	1.411	1.411	1.411	2,679	1.4108	0.00%
2006-04-07	0	0.189	0.180	0.189	0.180	0.190	312,000	58,270	0.1868	1.411	1.344	1.411	1.344	1.418	41,798	1.3941	9.88%
2006-04-06	0	0.172	0.166	0.188	0.166	0.190	562,000	95,796	0.1705	1.284	1.239	1.403	1.239	1.418	75,289	1.2724	4.24%
2006-04-04	0	0.165	0.165	0.170	-	-	20,000	3,200	0.1600	1.232	1.232	1.269	-	-	2,679	1.1943	3.13%
2006-04-03	0	0.160	0.160	0.161	0.160	0.170	574,000	95,164	0.1658	1.194	1.194	1.202	1.194	1.269	76,897	1.2376	-5.88%
2006-03-31	0	0.170	0.170	0.178	0.162	0.170	1,136,000	188,582	0.1660	1.269	1.269	1.329	1.209	1.269	152,186	1.2392	0.00%
2006-03-30	0	0.170	0.166	0.178	-	-	0	0	-	1.269	1.239	1.329	-	-	0	-	0.00%
2006-03-29	0	0.170	0.161	0.180	-	-	0	0	-	1.269	1.202	1.344	-	-	0	-	0.00%
2006-03-28	0	0.170	0.170	0.175	0.170	0.180	296,000	51,280	0.1732	1.269	1.269	1.306	1.269	1.344	39,654	1.2932	-5.56%
2006-03-27	0	0.180	0.165	0.180	0.182	0.182	4,000	728	0.1820	1.344	1.232	1.344	1.359	1.359	536	1.3585	5.88%
2006-03-24	0	0.170	0.168	0.180	0.170	0.172	180,000	30,720	0.1707	1.269	1.254	1.344	1.269	1.284	24,114	1.2739	-0.58%
2006-03-23	0	0.171	0.171	0.182	0.171	0.171	40,000	6,840	0.1710	1.276	1.276	1.359	1.276	1.276	5,359	1.2764	-5.00%
2006-03-22	0	0.180	0.170	0.185	0.180	0.190	66,000	12,080	0.1830	1.344	1.269	1.381	1.344	1.418	8,842	1.3662	-4.76%
2006-03-21	0	0.189	0.180	0.189	0.169	0.189	1,060,000	187,080	0.1765	1.411	1.344	1.411	1.262	1.411	142,005	1.3174	16.67%
2006-03-20	0	0.162	0.157	0.169	0.162	0.162	250,000	40,500	0.1620	1.209	1.172	1.262	1.209	1.209	33,492	1.2093	0.00%
2006-03-17	0	0.162	0.157	0.162	0.162	0.162	50,000	8,100	0.1620	1.209	1.172	1.209	1.209	1.209	6,698	1.2093	1.25%
2006-03-16	0	0.160	0.156	0.168	0.158	0.160	640,000	101,960	0.1593	1.194	1.164	1.254	1.179	1.194	85,739	1.1892	-7.51%
2006-03-15	0	0.173	0.161	0.173	-	-	0	0	-	1.291	1.202	1.291	-	-	0	-	-1.70%
2006-03-14	0	0.176	0.176	0.177	0.164	0.164	300,000	49,200	0.1640	1.314	1.314	1.321	1.224	1.224	40,190	1.2242	2.92%
2006-03-13	0	0.171	0.170	0.179	0.170	0.171	250,000	42,600	0.1704	1.276	1.269	1.336	1.269	1.276	33,492	1.2720	1.79%
2006-03-10	0	0.168	0.156	0.170	0.168	0.168	120,000	20,160	0.1680	1.254	1.164	1.269	1.254	1.254	16,076	1.2540	0.00%
2006-03-09	0	0.168	0.152	0.168	0.168	0.168	50,000	8,400	0.1680	1.254	1.135	1.254	1.254	1.254	6,698	1.2540	5.00%
2006-03-08	0	0.160	0.160	0.167	0.160	0.168	500,000	81,600	0.1632	1.194	1.194	1.247	1.194	1.254	66,983	1.2182	2.56%
2006-03-07	0	0.156	0.156	0.165	0.151	0.168	1,336,000	212,846	0.1593	1.164	1.164	1.232	1.127	1.254	178,979	1.1892	-7.14%
2006-03-06	0	0.168	-	0.175	0.162	0.180	1,600,000	275,050	0.1719	1.254	-	1.306	1.209	1.344	214,347	1.2832	-12.50%
2006-03-03	0	0.192	0.179	0.192	0.190	0.193	100,000	19,150	0.1915	1.433	1.336	1.433	1.418	1.441	13,397	1.4295	1.59%
2006-03-02	0	0.189	0.185	0.189	0.188	0.190	246,000	46,348	0.1884	1.411	1.381	1.411	1.403	1.418	32,956	1.4064	6.18%
2006-03-01	0	0.178	0.178	0.188	0.178	0.178	264,000	46,992	0.1780	1.329	1.329	1.403	1.329	1.329	35,367	1.3287	-1.11%
2006-02-28	0	0.180	0.175	0.190	-	-	0	0	-	1.344	1.306	1.418	-	-	0	-	0.00%
2006-02-27	0	0.180	0.177	0.188	0.178	0.180	666,000	119,480	0.1794	1.344	1.321	1.403	1.329	1.344	89,222	1.3391	0.00%
2006-02-24	0	0.180	0.178	0.188	-	-	0	0	-	1.344	1.329	1.403	-	-	0	-	0.00%
2006-02-23	0	0.180	0.180	0.193	0.180	0.180	180,000	32,400	0.1800	1.344	1.344	1.441	1.344	1.344	24,114	1.3436	-6.74%
2006-02-22	0	0.193	0.178	0.195	-	-	0	0	-	1.441	1.329	1.456	-	-	0	-	0.00%
2006-02-21	0	0.193	0.193	0.195	0.178	0.193	730,000	135,210	0.1852	1.441	1.441	1.456	1.329	1.441	97,796	1.3826	12.21%
2006-02-20	0	0.172	0.168	0.185	0.172	0.185	314,000	55,390	0.1764	1.284	1.254	1.381	1.284	1.381	42,066	1.3168	-6.01%
2006-02-17	0	0.183	0.178	0.186	-	-	0	0	-	1.366	1.329	1.388	-	-	0	-	0.00%
2006-02-16	0	0.183	0.178	0.186	-	-	0	0	-	1.366	1.329	1.388	-	-	0	-	0.00%
2006-02-15	0	0.183	0.183	0.185	0.182	0.183	210,000	38,340	0.1826	1.366	1.366	1.381	1.359	1.366	28,133	1.3628	1.10%
2006-02-14	0	0.181	0.166	0.181	0.181	0.181	40,000	7,240	0.1810	1.351	1.239	1.351	1.351	1.351	5,359	1.3511	3.43%
2006-02-13	0	0.175	0.168	0.182	-	-	0	0	-	1.306	1.254	1.359	-	-	0	-	0.00%
2006-02-10	0	0.175	0.165	0.180	0.175	0.180	250,000	44,750	0.1790	1.306	1.232	1.344	1.306	1.344	33,492	1.3362	-2.78%
2006-02-09	0	0.180	0.166	0.180	-	-	0	0	-	1.344	1.239	1.344	-	-	0	-	0.00%
2006-02-08	0	0.180	0.170	0.183	0.180	0.180	166,000	29,880	0.1800	1.344	1.269	1.366	1.344	1.344	22,238	1.3436	0.00%
2006-02-07	0	0.180	0.170	0.180	0.170	0.182	200,000	34,900	0.1745	1.344	1.269	1.344	1.269	1.359	26,793	1.3026	5.88%
2006-02-06	0	0.170	0.155	-	-	-	0	0	-	1.269	1.157	-	-	-	0	-	0.00%
2006-02-03	0	0.170	0.160	0.190	-	-	0	0	-	1.269	1.194	1.418	-	-	0	-	0.00%
2006-02-02	0	0.170	0.155	-	-	-	0	0	-	1.269	1.157	-	-	-	0	-	0.00%
2006-02-01	0	0.170	0.150	-	-	-	0	0	-	1.269	1.120	-	-	-	0	-	0.00%
2006-01-27	0	0.170	0.157	-	-	-	0	0	-	1.269	1.172	-	-	-	0	-	0.00%
2006-01-26	0	0.170	0.155	0.190	-	-	0	0	-	1.269	1.157	1.418	-	-	0	-	0.00%
2006-01-25	0	0.170	0.155	-	-	-	0	0	-	1.269	1.157	-	-	-	0	-	0.00%
2006-01-24	0	0.170	0.157	0.170	0.162	0.170	84,000	13,640	0.1624	1.269	1.172	1.269	1.209	1.269	11,253	1.2121	6.25%
2006-01-23	0	0.160	0.150	-	-	-	0	0	-	1.194	1.120	-	-	-	0	-	0.00%
2006-01-20	0	0.160	0.160	-	0.160	0.163	200,000	32,150	0.1608	1.194	1.194	-	1.194	1.217	26,793	1.1999	-3.03%
2006-01-19	0	0.165	0.165	-	-	-	0	0	-	1.232	1.232	-	-	-	0	-	0.00%
2006-01-18	0	0.165	0.155	0.168	-	-	0	0	-	1.232	1.157	1.254	-	-	0	-	0.00%
2006-01-17	0	0.165	0.162	0.170	0.150	0.168	580,000	93,640	0.1614	1.232	1.209	1.269	1.120	1.254	77,701	1.2051	-5.71%
2006-01-16	0	0.175	0.172	0.175	0.175	0.175	50,000	8,750	0.1750	1.306	1.284	1.306	1.306	1.306	6,698	1.3063	0.00%
2006-01-13	0	0.175	0.140	0.184	0.175	0.175	50,000	8,750	0.1750	1.306	1.045	1.373	1.306	1.306	6,698	1.3063	0.00%
2006-01-12	0	0.175	0.175	0.184	-	-	0	0	-	1.306	1.306	1.373	-	-	0	-	0.00%
2006-01-11	0	0.175	0.175	0.184	-	-	0	0	-	1.306	1.306	1.373	-	-	0	-	0.00%
2006-01-10	0	0.175	0.175	0.184	0.175	0.175	8,000	1,400	0.1750	1.306	1.306	1.373	1.306	1.306	1,072	1.3063	-2.78%
2006-01-09	0	0.180	0.176	0.184	-	-	0	0	-	1.344	1.314	1.373	-	-	0	-	0.00%
2006-01-06	0	0.180	0.172	0.184	0.180	0.180	10,000	1,800	0.1800	1.344	1.284	1.373	1.344	1.344	1,340	1.3436	5.26%
2006-01-05	0	0.171	0.171	0.180	0.171	0.172	62,000	10,652	0.1718	1.276	1.276	1.344	1.276	1.284	8,306	1.2825	1.79%
2006-01-04	0	0.168	0.162	0.172	0.168	0.168	50,000	8,400	0.1680	1.254	1.209	1.284	1.254	1.254	6,698	1.2540	2.44%
2006-01-03	0	0.164	0.164	-	0.160	0.160	80,000	12,800	0.1600	1.224	1.224	-	1.194	1.194	10,717	1.1943	2.50%
2005-12-30	0	0.160	0.160	-	0.156	0.156	20,000	3,120	0.1560	1.194	1.194	-	1.164	1.164	2,679	1.1645	2.56%
2005-12-29	0	0.156	0.156	-	0.151	0.155	150,000	22,850	0.1523	1.164	1.164	-	1.127	1.157	20,095	1.1371	-5.45%
2005-12-28	0	0.165	0.163	0.168	0.165	0.165	100,000	16,500	0.1650	1.232	1.217	1.254	1.232	1.232	13,397	1.2317	-1.79%
2005-12-23	0	0.168	0.168	-	0.165	0.165	100,000	16,500	0.1650	1.254	1.254	-	1.232	1.232	13,397	1.2317	-2.89%
2005-12-22	0	0.173	0.168	0.173	-	-	0	0	-	1.291	1.254	1.291	-	-	0	-	-1.14%
2005-12-21	0	0.175	0.163	-	-	-	0	0	-	1.306	1.217	-	-	-	0	-	0.00%
2005-12-20	0	0.175	0.165	0.175	0.175	0.175	40,000	7,000	0.1750	1.306	1.232	1.306	1.306	1.306	5,359	1.3063	0.57%
2005-12-19	0	0.174	0.174	0.180	0.169	0.175	132,000	22,908	0.1735	1.299	1.299	1.344	1.262	1.306	17,684	1.2954	-5.95%
2005-12-16	0	0.185	0.167	0.185	-	-	0	0	-	1.381	1.247	1.381	-	-	0	-	-2.63%
2005-12-15	0	0.190	0.175	0.200	-	-	0	0	-	1.418	1.306	1.493	-	-	0	-	0.00%
2005-12-14	0	0.190	0.170	0.190	0.190	0.190	2,000	380	0.1900	1.418	1.269	1.418	1.418	1.418	268	1.4183	3.26%
2005-12-13	0	0.184	0.170	0.190	-	-	0	0	-	1.373	1.269	1.418	-	-	0	-	0.00%
2005-12-12	0	0.184	0.184	0.185	-	-	0	0	-	1.373	1.373	1.381	-	-	0	-	2.22%
2005-12-09	0	0.180	0.160	-	-	-	0	0	-	1.344	1.194	-	-	-	0	-	0.00%
2005-12-08	0	0.180	-	-	-	-	0	0	-	1.344	-	-	-	-	0	-	0.00%
2005-12-07	0	0.180	0.175	0.185	0.180	0.180	100,000	18,000	0.1800	1.344	1.306	1.381	1.344	1.344	13,397	1.3436	0.00%
2005-12-06	0	0.180	0.175	0.185	0.180	0.180	140,000	25,200	0.1800	1.344	1.306	1.381	1.344	1.344	18,755	1.3436	0.00%
2005-12-05	0	0.180	0.180	0.185	0.180	0.180	60,000	10,800	0.1800	1.344	1.344	1.381	1.344	1.344	8,038	1.3436	0.00%
2005-12-02	0	0.180	0.170	-	-	-	0	0	-	1.344	1.269	-	-	-	0	-	0.00%
2005-12-01	0	0.180	0.171	0.185	-	-	0	0	-	1.344	1.276	1.381	-	-	0	-	0.00%
2005-11-30	0	0.180	0.170	0.180	0.180	0.181	250,000	45,050	0.1802	1.344	1.269	1.344	1.344	1.351	33,492	1.3451	0.00%
2005-11-29	0	0.180	0.170	-	-	-	0	0	-	1.344	1.269	-	-	-	0	-	0.00%
2005-11-28	0	0.180	0.170	-	-	-	0	0	-	1.344	1.269	-	-	-	0	-	0.00%
2005-11-25	0	0.180	0.170	-	-	-	0	0	-	1.344	1.269	-	-	-	0	-	0.00%
2005-11-24	0	0.180	0.180	0.190	-	-	0	0	-	1.344	1.344	1.418	-	-	0	-	0.00%
2005-11-23	0	0.180	0.161	0.190	-	-	0	0	-	1.344	1.202	1.418	-	-	0	-	0.00%
2005-11-22	0	0.180	0.168	0.185	-	-	0	0	-	1.344	1.254	1.381	-	-	0	-	0.00%
2005-11-21	0	0.180	0.168	0.180	-	-	0	0	-	1.344	1.254	1.344	-	-	0	-	-1.10%
2005-11-18	0	0.182	0.161	0.195	0.182	0.183	200,000	36,500	0.1825	1.359	1.202	1.456	1.359	1.366	26,793	1.3623	0.55%
2005-11-17	0	0.181	0.180	0.190	-	-	0	0	-	1.351	1.344	1.418	-	-	0	-	0.00%
2005-11-16	0	0.181	0.181	0.188	0.181	0.184	540,000	98,640	0.1827	1.351	1.351	1.403	1.351	1.373	72,342	1.3635	-2.16%
2005-11-15	0	0.185	0.182	0.190	-	-	0	0	-	1.381	1.359	1.418	-	-	0	-	0.00%
2005-11-14	0	0.185	0.185	0.190	0.185	0.185	50,000	9,250	0.1850	1.381	1.381	1.418	1.381	1.381	6,698	1.3809	-5.13%
2005-11-11	0	0.195	0.185	0.200	-	-	0	0	-	1.456	1.381	1.493	-	-	0	-	0.00%
2005-11-10	0	0.195	0.185	0.195	0.185	0.195	30,000	5,610	0.1870	1.456	1.381	1.456	1.381	1.456	4,019	1.3959	5.41%
2005-11-09	0	0.185	0.185	0.195	0.180	0.180	30,000	5,400	0.1800	1.381	1.381	1.456	1.344	1.344	4,019	1.3436	-5.13%
2005-11-08	0	0.195	-	-	-	-	0	0	-	1.456	-	-	-	-	0	-	0.00%
2005-11-07	0	0.195	0.183	0.196	0.195	0.195	250,000	48,750	0.1950	1.456	1.366	1.463	1.456	1.456	33,492	1.4556	0.00%
2005-11-04	0	0.195	0.190	0.195	-	-	30,000	5,700	0.1900	1.456	1.418	1.456	-	-	4,019	1.4183	0.00%
2005-11-03	0	0.195	0.190	0.195	-	-	0	0	-	1.456	1.418	1.456	-	-	0	-	0.00%
2005-11-02	0	0.195	0.190	0.200	-	-	0	0	-	1.456	1.418	1.493	-	-	0	-	0.00%
2005-11-01	0	0.195	0.195	0.200	0.195	0.195	46,000	8,970	0.1950	1.456	1.456	1.493	1.456	1.456	6,162	1.4556	-2.01%
2005-10-31	0	0.199	0.191	0.210	-	-	0	0	-	1.485	1.426	1.568	-	-	0	-	0.00%
2005-10-28	0	0.199	0.184	0.202	-	-	0	0	-	1.485	1.373	1.508	-	-	0	-	0.00%
2005-10-27	0	0.199	0.183	0.203	-	-	0	0	-	1.485	1.366	1.515	-	-	0	-	0.00%
2005-10-26	0	0.199	0.183	0.199	0.200	0.200	70,000	14,000	0.2000	1.485	1.366	1.485	1.493	1.493	9,378	1.4929	-5.24%
2005-10-25	0	0.210	0.188	0.220	-	-	0	0	-	1.568	1.403	1.642	-	-	0	-	0.00%
2005-10-24	0	0.210	0.185	0.210	-	-	0	0	-	1.568	1.381	1.568	-	-	0	-	0.00%
2005-10-21	0	0.210	0.190	0.210	-	-	0	0	-	1.568	1.418	1.568	-	-	0	-	0.00%
2005-10-20	0	0.210	0.210	0.230	0.190	0.200	250,000	49,500	0.1980	1.568	1.568	1.717	1.418	1.493	33,492	1.4780	5.00%
2005-10-19	0	0.200	0.190	0.230	-	-	0	0	-	1.493	1.418	1.717	-	-	0	-	0.00%
2005-10-18	0	0.200	0.200	0.222	0.200	0.200	230,000	46,000	0.2000	1.493	1.493	1.657	1.493	1.493	30,812	1.4929	-0.50%
2005-10-17	0	0.201	0.201	0.220	0.201	0.201	50,000	10,050	0.2010	1.500	1.500	1.642	1.500	1.500	6,698	1.5004	0.50%
2005-10-14	0	0.200	0.200	0.202	0.200	0.202	84,000	16,896	0.2011	1.493	1.493	1.508	1.493	1.508	11,253	1.5014	-2.91%
2005-10-13	0	0.206	0.206	0.210	0.200	0.240	1,322,000	280,826	0.2124	1.538	1.538	1.568	1.493	1.791	177,104	1.5857	-15.92%
2005-10-12	0	0.245	0.220	0.246	-	-	0	0	-	1.829	1.642	1.836	-	-	0	-	0.00%
2005-10-10	0	0.245	0.228	0.250	0.245	0.245	100,000	24,500	0.2450	1.829	1.702	1.866	1.829	1.829	13,397	1.8288	1.24%
2005-10-07	0	0.242	0.230	0.242	0.230	0.242	380,000	89,120	0.2345	1.806	1.717	1.806	1.717	1.806	50,907	1.7506	2.98%
2005-10-06	0	0.235	0.230	0.250	0.230	0.235	50,000	11,620	0.2324	1.754	1.717	1.866	1.717	1.754	6,698	1.7348	-6.00%
2005-10-05	0	0.250	0.235	0.250	-	-	0	0	-	1.866	1.754	1.866	-	-	0	-	-1.96%
2005-10-04	0	0.255	0.238	0.255	0.255	0.255	40,000	10,200	0.2550	1.903	1.777	1.903	1.903	1.903	5,359	1.9035	0.00%
2005-10-03	0	0.255	0.238	0.255	-	-	0	0	-	1.903	1.777	1.903	-	-	0	-	-1.92%
2005-09-30	0	0.260	0.240	0.260	-	-	0	0	-	1.941	1.791	1.941	-	-	0	-	0.00%
2005-09-29	0	0.260	0.245	0.260	-	-	0	0	-	1.941	1.829	1.941	-	-	0	-	0.00%
2005-09-28	0	0.260	0.235	0.260	0.235	0.270	486,000	124,790	0.2568	1.941	1.754	1.941	1.754	2.015	65,108	1.9167	4.00%
2005-09-27	0	0.250	0.243	0.265	0.245	0.260	1,290,000	326,978	0.2535	1.866	1.814	1.978	1.829	1.941	172,817	1.8920	-21.87%
2005-09-26	0	0.320	-	0.320	0.320	0.320	58,000	18,560	0.3200	2.389	-	2.389	2.389	2.389	7,770	2.3887	18.52%
2005-09-23	0	0.270	-	0.300	-	-	0	0	-	2.015	-	2.239	-	-	0	-	0.00%
2005-09-22	0	0.270	0.245	0.275	-	-	0	0	-	2.015	1.829	2.053	-	-	0	-	0.00%
2005-09-21	0	0.270	0.248	0.320	-	-	0	0	-	2.015	1.851	2.389	-	-	0	-	0.00%
2005-09-20	0	0.270	0.240	0.320	-	-	0	0	-	2.015	1.791	2.389	-	-	0	-	0.00%
2005-09-16	0	0.270	0.245	0.275	-	-	0	0	-	2.015	1.829	2.053	-	-	0	-	0.00%
2005-09-15	0	0.270	0.245	0.275	-	-	0	0	-	2.015	1.829	2.053	-	-	0	-	0.00%
2005-09-14	0	0.270	0.248	0.275	-	-	0	0	-	2.015	1.851	2.053	-	-	0	-	0.00%
2005-09-13	0	0.270	0.246	0.270	0.255	0.270	200,000	52,100	0.2605	2.015	1.836	2.015	1.903	2.015	26,793	1.9445	3.85%
2005-09-12	0	0.260	0.250	0.280	-	-	0	0	-	1.941	1.866	2.090	-	-	0	-	0.00%
2005-09-09	0	0.260	0.260	0.270	0.260	0.270	102,000	27,520	0.2698	1.941	1.941	2.015	1.941	2.015	13,665	2.0140	-3.70%
2005-09-08	0	0.270	0.255	0.280	0.270	0.270	200,000	54,000	0.2700	2.015	1.903	2.090	2.015	2.015	26,793	2.0154	8.00%
2005-09-07	0	0.250	0.247	0.270	0.245	0.270	262,000	64,880	0.2476	1.866	1.844	2.015	1.829	2.015	35,099	1.8485	-9.09%
2005-09-06	0	0.275	0.231	0.335	-	-	0	0	-	2.053	1.724	2.501	-	-	0	-	0.00%
2005-09-05	0	0.275	0.248	0.300	-	-	0	0	-	2.053	1.851	2.239	-	-	0	-	0.00%
2005-09-02	0	0.275	0.247	0.275	-	-	0	0	-	2.053	1.844	2.053	-	-	0	-	-1.79%
2005-09-01	0	0.280	0.250	0.300	-	-	0	0	-	2.090	1.866	2.239	-	-	0	-	0.00%
2005-08-31	0	0.280	0.250	0.280	-	-	0	0	-	2.090	1.866	2.090	-	-	0	-	0.00%
2005-08-30	0	0.280	0.250	0.300	-	-	0	0	-	2.090	1.866	2.239	-	-	0	-	0.00%
2005-08-29	0	0.280	0.245	0.280	-	-	0	0	-	2.090	1.829	2.090	-	-	0	-	0.00%
2005-08-26	0	0.280	0.255	0.285	-	-	0	0	-	2.090	1.903	2.127	-	-	0	-	0.00%
2005-08-25	0	0.280	0.255	0.285	-	-	0	0	-	2.090	1.903	2.127	-	-	0	-	0.00%
2005-08-24	0	0.280	0.260	0.285	-	-	0	0	-	2.090	1.941	2.127	-	-	0	-	0.00%
2005-08-23	0	0.280	0.255	0.285	-	-	0	0	-	2.090	1.903	2.127	-	-	0	-	0.00%
2005-08-22	0	0.280	0.255	0.285	-	-	0	0	-	2.090	1.903	2.127	-	-	0	-	0.00%
2005-08-19	0	0.280	0.255	0.280	0.280	0.280	120,000	33,600	0.2800	2.090	1.903	2.090	2.090	2.090	16,076	2.0901	7.69%
2005-08-18	0	0.260	0.260	0.280	0.240	0.240	10,000	2,400	0.2400	1.941	1.941	2.090	1.791	1.791	1,340	1.7915	4.00%
2005-08-17	0	0.250	-	0.250	0.250	0.250	370,000	92,500	0.2500	1.866	-	1.866	1.866	1.866	49,568	1.8661	-3.85%
2005-08-16	0	0.260	0.260	0.285	0.260	0.270	180,000	47,100	0.2617	1.941	1.941	2.127	1.941	2.015	24,114	1.9532	-7.14%
2005-08-15	0	0.280	0.270	0.285	-	-	0	0	-	2.090	2.015	2.127	-	-	0	-	0.00%
2005-08-12	0	0.280	0.270	0.280	0.270	0.295	746,000	212,320	0.2846	2.090	2.015	2.090	2.015	2.202	99,939	2.1245	-6.67%
2005-08-11	0	0.300	0.280	0.300	0.310	0.310	20,000	6,200	0.3100	2.239	2.090	2.239	2.314	2.314	2,679	2.3140	5.26%
2005-08-10	0	0.285	0.280	0.300	0.285	0.310	540,000	157,100	0.2909	2.127	2.090	2.239	2.127	2.314	72,342	2.1716	-3.39%
2005-08-09	0	0.295	0.275	0.305	0.295	0.295	40,000	11,800	0.2950	2.202	2.053	2.277	2.202	2.202	5,359	2.2020	-6.35%
2005-08-08	0	0.315	-	0.315	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2005-08-05	0	0.315	0.300	0.320	-	-	0	0	-	2.351	2.239	2.389	-	-	0	-	0.00%
2005-08-04	0	0.315	0.295	0.315	0.295	0.320	240,000	74,660	0.3111	2.351	2.202	2.351	2.202	2.389	32,152	2.3221	1.61%
2005-08-03	0	0.310	0.290	0.310	0.310	0.310	280,000	86,800	0.3100	2.314	2.165	2.314	2.314	2.314	37,511	2.3140	3.33%
2005-08-02	0	0.300	-	0.320	-	-	0	0	-	2.239	-	2.389	-	-	0	-	0.00%
2005-08-01	0	0.300	-	0.310	-	-	0	0	-	2.239	-	2.314	-	-	0	-	0.00%
2005-07-29	0	0.300	0.290	0.300	-	-	0	0	-	2.239	2.165	2.239	-	-	0	-	-1.64%
2005-07-28	0	0.305	0.290	0.305	-	-	0	0	-	2.277	2.165	2.277	-	-	0	-	-1.61%
2005-07-27	0	0.310	0.290	0.320	-	-	0	0	-	2.314	2.165	2.389	-	-	0	-	0.00%
2005-07-26	0	0.310	0.300	0.310	0.300	0.310	1,524,000	462,700	0.3036	2.314	2.239	2.314	2.239	2.314	204,165	2.2663	-3.12%
2005-07-25	0	0.320	-	0.330	-	-	0	0	-	2.389	-	2.463	-	-	0	-	0.00%
2005-07-22	0	0.320	0.285	0.320	0.320	0.320	20,000	6,400	0.3200	2.389	2.127	2.389	2.389	2.389	2,679	2.3887	1.59%
2005-07-21	0	0.315	0.275	0.320	-	-	0	0	-	2.351	2.053	2.389	-	-	0	-	0.00%
2005-07-20	0	0.315	0.280	0.315	0.315	0.320	40,000	12,700	0.3175	2.351	2.090	2.351	2.351	2.389	5,359	2.3700	1.61%
2005-07-19	0	0.310	0.280	0.315	0.280	0.310	220,000	62,190	0.2827	2.314	2.090	2.351	2.090	2.314	29,473	2.1101	12.73%
2005-07-18	0	0.275	0.275	0.295	0.265	0.305	430,000	119,650	0.2783	2.053	2.053	2.202	1.978	2.277	57,606	2.0771	-14.06%
2005-07-15	0	0.320	-	0.325	-	-	0	0	-	2.389	-	2.426	-	-	0	-	0.00%
2005-07-14	0	0.320	0.280	0.320	0.295	0.320	400,000	119,810	0.2995	2.389	2.090	2.389	2.202	2.389	53,587	2.2358	4.92%
2005-07-13	0	0.305	0.295	0.320	0.300	0.335	188,000	59,050	0.3141	2.277	2.202	2.389	2.239	2.501	25,186	2.3446	-6.15%
2005-07-12	0	0.325	0.310	0.325	0.310	0.340	1,856,000	602,870	0.3248	2.426	2.314	2.426	2.314	2.538	248,642	2.4247	1.56%
2005-07-11	0	0.320	0.250	0.320	0.320	0.330	64,000	20,820	0.3253	2.389	1.866	2.389	2.389	2.463	8,574	2.4283	6.67%
2005-07-08	0	0.300	0.280	0.320	0.280	0.280	20,000	5,600	0.2800	2.239	2.090	2.389	2.090	2.090	2,679	2.0901	0.00%
2005-07-07	0	0.300	0.280	0.320	0.300	0.300	80,000	24,000	0.3000	2.239	2.090	2.389	2.239	2.239	10,717	2.2394	-3.23%
2005-07-06	0	0.310	0.295	0.310	0.300	0.310	76,000	23,360	0.3074	2.314	2.202	2.314	2.239	2.314	10,181	2.2944	5.08%
2005-07-05	0	0.295	0.295	0.310	0.280	0.280	20,000	5,600	0.2800	2.202	2.202	2.314	2.090	2.090	2,679	2.0901	-1.67%
2005-07-04	0	0.300	0.280	0.310	0.300	0.335	250,000	75,450	0.3018	2.239	2.090	2.314	2.239	2.501	33,492	2.2528	-7.69%
2005-06-30	0	0.325	-	0.330	-	-	0	0	-	2.426	-	2.463	-	-	0	-	0.00%
2005-06-29	0	0.325	0.305	0.325	0.300	0.325	734,000	225,100	0.3067	2.426	2.277	2.426	2.239	2.426	98,331	2.2892	0.00%
2005-06-28	0	0.325	-	0.325	-	-	0	0	-	2.426	-	2.426	-	-	0	-	0.00%
2005-06-27	0	0.325	0.305	0.325	0.320	0.330	136,000	43,720	0.3215	2.426	2.277	2.426	2.389	2.463	18,219	2.3996	6.56%
2005-06-24	0	0.305	0.305	0.325	0.300	0.300	210,000	63,000	0.3000	2.277	2.277	2.426	2.239	2.239	28,133	2.2394	-4.69%
2005-06-23	0	0.320	0.305	0.320	0.310	0.320	302,000	94,340	0.3124	2.389	2.277	2.389	2.314	2.389	40,458	2.3318	3.23%
2005-06-22	0	0.310	0.310	0.330	0.310	0.330	230,000	73,300	0.3187	2.314	2.314	2.463	2.314	2.463	30,812	2.3789	-3.12%
2005-06-21	0	0.320	0.310	0.320	0.300	0.320	702,000	215,640	0.3072	2.389	2.314	2.389	2.239	2.389	94,045	2.2930	-5.88%
2005-06-20	0	0.340	-	0.340	-	-	0	0	-	2.538	-	2.538	-	-	0	-	0.00%
2005-06-17	0	0.340	0.310	0.340	-	-	0	0	-	2.538	2.314	2.538	-	-	0	-	0.00%
2005-06-16	0	0.340	-	0.345	-	-	0	0	-	2.538	-	2.575	-	-	0	-	0.00%
2005-06-15	0	0.340	0.320	0.340	-	-	0	0	-	2.538	2.389	2.538	-	-	0	-	-1.45%
2005-06-14	0	0.345	0.315	0.350	0.340	0.345	80,000	27,210	0.3401	2.575	2.351	2.613	2.538	2.575	10,717	2.5389	4.55%
2005-06-13	0	0.330	0.325	0.340	0.330	0.330	100,000	33,000	0.3300	2.463	2.426	2.538	2.463	2.463	13,397	2.4633	-8.33%
2005-06-10	0	0.360	0.320	0.360	0.360	0.360	50,000	18,000	0.3600	2.687	2.389	2.687	2.687	2.687	6,698	2.6872	5.88%
2005-06-09	0	0.340	0.330	0.340	0.330	0.365	554,000	191,320	0.3453	2.538	2.463	2.538	2.463	2.725	74,217	2.5778	-5.56%
2005-06-08	0	0.360	0.330	0.370	0.340	0.360	562,000	200,960	0.3576	2.687	2.463	2.762	2.538	2.687	75,289	2.6692	9.09%
2005-06-07	0	0.330	0.295	0.340	-	-	0	0	-	2.463	2.202	2.538	-	-	0	-	0.00%
2005-06-06	0	0.330	0.300	0.340	0.330	0.330	50,000	16,500	0.3300	2.463	2.239	2.538	2.463	2.463	6,698	2.4633	6.45%
2005-06-03	0	0.310	0.310	0.330	0.295	0.295	150,000	44,250	0.2950	2.314	2.314	2.463	2.202	2.202	20,095	2.2020	-1.59%
2005-06-02	0	0.315	0.315	0.340	-	-	0	0	-	2.351	2.351	2.538	-	-	0	-	3.28%
2005-06-01	0	0.305	0.305	0.335	0.300	0.300	6,000	1,800	0.3000	2.277	2.277	2.501	2.239	2.239	804	2.2394	5.17%
2005-05-31	0	0.290	0.280	0.330	-	-	0	0	-	2.165	2.090	2.463	-	-	0	-	0.00%
2005-05-30	0	0.290	-	0.340	-	-	0	0	-	2.165	-	2.538	-	-	0	-	0.00%
2005-05-27	0	0.290	-	0.290	-	-	0	0	-	2.165	-	2.165	-	-	0	-	-12.12%
2005-05-26	0	0.330	-	0.350	-	-	0	0	-	2.463	-	2.613	-	-	0	-	0.00%
2005-05-25	0	0.330	0.290	0.340	-	-	0	0	-	2.463	2.165	2.538	-	-	0	-	0.00%
2005-05-24	0	0.330	0.330	0.365	0.330	0.335	200,000	66,010	0.3301	2.463	2.463	2.725	2.463	2.501	26,793	2.4637	10.00%
2005-05-23	0	0.300	0.280	0.330	-	-	0	0	-	2.239	2.090	2.463	-	-	0	-	0.00%
2005-05-20	0	0.300	0.290	0.325	0.300	0.300	100,000	30,000	0.3000	2.239	2.165	2.426	2.239	2.239	13,397	2.2394	-3.23%
2005-05-19	0	0.310	0.310	0.320	0.310	0.310	266,000	82,460	0.3100	2.314	2.314	2.389	2.314	2.314	35,635	2.3140	-6.06%
2005-05-18	0	0.330	0.305	0.350	0.310	0.330	134,000	42,220	0.3151	2.463	2.277	2.613	2.314	2.463	17,952	2.3519	10.00%
2005-05-17	0	0.300	0.280	0.330	0.300	0.300	130,000	39,000	0.3000	2.239	2.090	2.463	2.239	2.239	17,416	2.2394	-9.09%
2005-05-13	0	0.330	0.300	0.330	0.300	0.335	96,000	30,860	0.3215	2.463	2.239	2.463	2.239	2.501	12,861	2.3995	-1.49%
2005-05-12	0	0.335	0.315	0.340	0.335	0.335	50,000	16,750	0.3350	2.501	2.351	2.538	2.501	2.501	6,698	2.5006	-2.90%
2005-05-11	0	0.345	0.320	0.345	0.320	0.345	416,000	134,770	0.3240	2.575	2.389	2.575	2.389	2.575	55,730	2.4183	0.00%
2005-05-10	0	0.345	0.330	0.345	0.315	0.350	600,000	204,450	0.3408	2.575	2.463	2.575	2.351	2.613	80,380	2.5435	1.47%
2005-05-09	0	0.340	0.305	0.340	-	-	0	0	-	2.538	2.277	2.538	-	-	0	-	-1.45%
2005-05-06	0	0.345	0.310	0.345	-	-	0	0	-	2.575	2.314	2.575	-	-	0	-	0.00%
2005-05-05	0	0.345	0.320	0.345	0.320	0.350	120,000	41,900	0.3492	2.575	2.389	2.575	2.389	2.613	16,076	2.6064	-1.43%
2005-05-04	0	0.350	0.330	0.350	0.345	0.350	120,000	41,600	0.3467	2.613	2.463	2.613	2.575	2.613	16,076	2.5877	4.48%
2005-05-03	0	0.335	0.325	0.335	0.310	0.335	1,032,000	329,420	0.3192	2.501	2.426	2.501	2.314	2.501	138,253	2.3827	0.00%
2005-04-29	0	0.335	0.300	0.340	-	-	0	0	-	2.501	2.239	2.538	-	-	0	-	0.00%
2005-04-28	0	0.335	0.305	0.335	-	-	0	0	-	2.501	2.277	2.501	-	-	0	-	-2.90%
2005-04-27	0	0.345	-	0.350	-	-	0	0	-	2.575	-	2.613	-	-	0	-	0.00%
2005-04-26	0	0.345	0.310	0.350	0.345	0.350	22,000	7,690	0.3495	2.575	2.314	2.613	2.575	2.613	2,947	2.6092	7.81%
2005-04-25	0	0.320	0.310	0.330	-	-	0	0	-	2.389	2.314	2.463	-	-	0	-	0.00%
2005-04-22	0	0.320	0.315	0.330	0.315	0.335	470,000	152,590	0.3247	2.389	2.351	2.463	2.351	2.501	62,964	2.4234	-9.86%
2005-04-21	0	0.355	-	0.355	-	-	0	0	-	2.650	-	2.650	-	-	0	-	-1.39%
2005-04-20	0	0.360	0.340	0.360	0.360	0.360	140,000	50,400	0.3600	2.687	2.538	2.687	2.687	2.687	18,755	2.6872	4.35%
2005-04-19	0	0.345	0.345	0.365	0.340	0.360	500,000	174,880	0.3498	2.575	2.575	2.725	2.538	2.687	66,983	2.6108	6.15%
2005-04-18	0	0.325	0.325	0.345	0.320	0.320	50,000	16,000	0.3200	2.426	2.426	2.575	2.389	2.389	6,698	2.3887	-4.41%
2005-04-15	0	0.340	0.340	0.345	0.335	0.340	500,000	168,250	0.3365	2.538	2.538	2.575	2.501	2.538	66,983	2.5118	-1.45%
2005-04-14	0	0.345	0.340	0.345	0.335	0.370	1,736,000	597,520	0.3442	2.575	2.538	2.575	2.501	2.762	232,566	2.5692	-10.39%
2005-04-13	0	0.385	0.370	0.385	0.370	0.395	442,000	167,490	0.3789	2.874	2.762	2.874	2.762	2.948	59,213	2.8286	1.32%
2005-04-12	0	0.380	0.370	0.390	0.380	0.410	470,000	183,620	0.3907	2.837	2.762	2.911	2.837	3.060	62,964	2.9163	-7.32%
2005-04-11	0	0.410	0.410	0.430	0.405	0.420	698,000	290,480	0.4162	3.060	3.060	3.210	3.023	3.135	93,509	3.1065	2.50%
2005-04-08	0	0.400	0.400	0.410	0.385	0.405	278,000	109,980	0.3956	2.986	2.986	3.060	2.874	3.023	37,243	2.9531	-3.61%
2005-04-07	0	0.415	0.380	0.415	0.410	0.420	200,000	83,040	0.4152	3.098	2.837	3.098	3.060	3.135	26,793	3.0993	3.75%
2005-04-06	0	0.400	0.385	0.405	0.400	0.400	130,000	52,000	0.4000	2.986	2.874	3.023	2.986	2.986	17,416	2.9858	0.00%
2005-04-04	0	0.400	0.385	0.400	0.400	0.400	102,000	40,800	0.4000	2.986	2.874	2.986	2.986	2.986	13,665	2.9858	0.00%
2005-04-01	0	0.400	0.400	0.410	0.400	0.410	280,000	112,800	0.4029	2.986	2.986	3.060	2.986	3.060	37,511	3.0071	-2.44%
2005-03-31	0	0.410	0.410	0.415	0.400	0.430	1,640,000	673,050	0.4104	3.060	3.060	3.098	2.986	3.210	219,705	3.0634	1.23%
2005-03-30	0	0.405	0.405	0.430	0.400	0.440	928,000	397,410	0.4282	3.023	3.023	3.210	2.986	3.284	124,321	3.1966	-4.71%
2005-03-29	0	0.425	0.425	0.440	0.425	0.445	798,000	349,770	0.4383	3.172	3.172	3.284	3.172	3.322	106,905	3.2718	-1.16%
2005-03-24	0	0.430	0.430	0.435	0.410	0.440	1,036,000	438,300	0.4231	3.210	3.210	3.247	3.060	3.284	138,789	3.1580	1.18%
2005-03-23	0	0.425	0.420	0.430	0.405	0.430	1,026,000	430,290	0.4194	3.172	3.135	3.210	3.023	3.210	137,450	3.1305	7.59%
2005-03-22	0	0.395	0.395	0.405	0.380	0.405	554,000	216,220	0.3903	2.948	2.948	3.023	2.837	3.023	74,217	2.9133	3.95%
2005-03-21	0	0.380	0.380	0.400	0.380	0.385	210,000	80,200	0.3819	2.837	2.837	2.986	2.837	2.874	28,133	2.8507	-2.56%
2005-03-18	0	0.390	0.385	0.410	0.390	0.420	512,000	205,480	0.4013	2.911	2.874	3.060	2.911	3.135	68,591	2.9957	-7.14%
2005-03-17	0	0.420	0.405	0.420	0.390	0.420	392,000	159,170	0.4060	3.135	3.023	3.135	2.911	3.135	52,515	3.0309	5.00%
2005-03-16	0	0.400	0.400	0.415	0.400	0.455	3,416,000	1,500,260	0.4392	2.986	2.986	3.098	2.986	3.396	457,630	3.2783	-9.09%
2005-03-15	0	0.440	0.435	0.440	0.380	0.440	3,778,000	1,552,130	0.4108	3.284	3.247	3.284	2.837	3.284	506,126	3.0667	12.82%
2005-03-14	0	0.390	0.380	0.390	0.355	0.390	362,000	138,380	0.3823	2.911	2.837	2.911	2.650	2.911	48,496	2.8534	8.33%
2005-03-11	0	0.360	0.350	0.360	-	-	0	0	-	2.687	2.613	2.687	-	-	0	-	0.00%
2005-03-10	0	0.360	0.355	0.360	0.340	0.360	140,000	49,600	0.3543	2.687	2.650	2.687	2.538	2.687	18,755	2.6446	1.41%
2005-03-09	0	0.355	0.355	0.370	0.345	0.365	416,000	148,920	0.3580	2.650	2.650	2.762	2.575	2.725	55,730	2.6722	-2.74%
2005-03-08	0	0.365	0.340	0.370	0.315	0.365	760,000	259,300	0.3412	2.725	2.538	2.762	2.351	2.725	101,815	2.5468	14.06%
2005-03-07	0	0.320	0.320	0.350	0.320	0.350	210,000	70,200	0.3343	2.389	2.389	2.613	2.389	2.613	28,133	2.4953	-7.25%
2005-03-04	0	0.345	0.340	0.370	0.330	0.390	784,700	275,669	0.3513	2.575	2.538	2.762	2.463	2.911	105,124	2.6223	-12.66%
2005-03-03	0	0.395	0.385	0.395	0.365	0.395	1,310,000	494,300	0.3773	2.948	2.874	2.948	2.725	2.948	175,496	2.8166	8.22%
2005-03-02	0	0.365	0.350	0.385	0.365	0.430	1,704,000	659,730	0.3872	2.725	2.613	2.874	2.725	3.210	228,279	2.8900	-9.88%
2005-03-01	0	0.405	0.405	0.415	0.320	0.430	5,890,000	2,281,860	0.3874	3.023	3.023	3.098	2.389	3.210	789,063	2.8919	26.56%
2005-02-28	0	0.320	0.320	0.345	0.245	0.350	1,836,000	548,330	0.2987	2.389	2.389	2.575	1.829	2.613	245,963	2.2293	33.33%
2005-02-25	0	0.240	0.240	0.260	-	-	0	0	-	1.791	1.791	1.941	-	-	0	-	0.84%
2005-02-24	0	0.238	0.238	0.260	-	-	0	0	-	1.777	1.777	1.941	-	-	0	-	1.28%
2005-02-23	0	0.235	0.230	0.255	-	-	0	0	-	1.754	1.717	1.903	-	-	0	-	0.00%
2005-02-22	0	0.235	0.235	0.250	0.235	0.260	504,000	118,884	0.2359	1.754	1.754	1.866	1.754	1.941	67,519	1.7607	-2.08%
2005-02-21	0	0.240	0.240	-	-	-	0	0	-	1.791	1.791	-	-	-	0	-	4.35%
2005-02-18	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	-4.17%
2005-02-17	0	0.240	0.200	0.240	-	-	0	0	-	1.791	1.493	1.791	-	-	0	-	0.00%
2005-02-16	0	0.240	0.222	0.260	-	-	0	0	-	1.791	1.657	1.941	-	-	0	-	0.00%
2005-02-15	0	0.240	0.240	0.260	0.200	0.200	50,000	10,000	0.2000	1.791	1.791	1.941	1.493	1.493	6,698	1.4929	-5.88%
2005-02-14	0	0.255	-	0.255	-	-	0	0	-	1.903	-	1.903	-	-	0	-	-3.77%
2005-02-08	0	0.265	-	0.245	-	-	0	0	-	1.978	-	1.829	-	-	0	-	-1.85%
2005-02-07	0	0.270	0.270	0.290	-	-	0	0	-	2.015	2.015	2.165	-	-	0	-	18.94%
2005-02-04	0	0.227	-	0.227	0.235	0.235	50,000	11,750	0.2350	1.694	-	1.694	1.754	1.754	6,698	1.7542	-1.73%
2005-02-03	0	0.231	0.231	0.235	-	-	0	0	-	1.724	1.724	1.754	-	-	0	-	0.87%
2005-02-02	0	0.229	0.229	-	0.226	0.229	122,000	27,702	0.2271	1.709	1.709	-	1.687	1.709	16,344	1.6949	0.00%
2005-02-01	0	0.229	0.229	0.244	0.229	0.245	62,000	14,918	0.2406	1.709	1.709	1.821	1.709	1.829	8,306	1.7961	-13.58%
2005-01-31	0	0.265	-	0.265	0.265	0.265	110,000	29,150	0.2650	1.978	-	1.978	1.978	1.978	14,736	1.9781	6.00%
2005-01-28	0	0.250	-	0.250	-	-	0	0	-	1.866	-	1.866	-	-	0	-	0.00%
2005-01-27	0	0.250	-	0.255	-	-	0	0	-	1.866	-	1.903	-	-	0	-	0.00%
2005-01-26	0	0.250	-	0.250	-	-	0	0	-	1.866	-	1.866	-	-	0	-	0.00%
2005-01-25	0	0.250	-	0.250	0.260	0.300	92,000	24,100	0.2620	1.866	-	1.866	1.941	2.239	12,325	1.9554	-3.85%
2005-01-24	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	-3.70%
2005-01-21	0	0.270	-	0.270	-	-	0	0	-	2.015	-	2.015	-	-	0	-	0.00%
2005-01-20	0	0.270	-	0.270	-	-	0	0	-	2.015	-	2.015	-	-	0	-	0.00%
2005-01-19	0	0.270	-	0.270	0.241	0.270	12,000	2,950	0.2458	2.015	-	2.015	1.799	2.015	1,608	1.8350	12.03%
2005-01-18	0	0.241	-	0.241	-	-	0	0	-	1.799	-	1.799	-	-	0	-	0.00%
2005-01-17	0	0.241	-	0.241	-	-	0	0	-	1.799	-	1.799	-	-	0	-	-0.82%
2005-01-14	0	0.243	0.250	-	-	-	0	0	-	1.814	1.866	-	-	-	0	-	6.58%
2005-01-13	0	0.228	0.228	-	-	-	0	0	-	1.702	1.702	-	-	-	0	-	3.64%
2005-01-12	0	0.220	0.212	0.220	-	-	0	0	-	1.642	1.582	1.642	-	-	0	-	-7.56%
2005-01-11	0	0.238	0.238	0.240	0.210	0.234	450,000	102,500	0.2278	1.777	1.777	1.791	1.568	1.747	60,285	1.7003	16.10%
2005-01-10	0	0.205	0.205	0.220	0.204	0.204	14,000	2,856	0.2040	1.530	1.530	1.642	1.523	1.523	1,876	1.5228	-6.82%
2005-01-07	0	0.220	-	-	0.220	0.220	10,000	2,200	0.2200	1.642	-	-	1.642	1.642	1,340	1.6422	2.33%
2005-01-06	0	0.215	0.215	-	0.210	0.210	10,000	2,100	0.2100	1.605	1.605	-	1.568	1.568	1,340	1.5676	0.94%
2005-01-05	0	0.213	0.208	-	-	-	0	0	-	1.590	1.553	-	-	-	0	-	0.00%
2005-01-04	0	0.213	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2005-01-03	0	0.213	0.213	-	0.211	0.220	230,000	49,630	0.2158	1.590	1.590	-	1.575	1.642	30,812	1.6107	-7.39%
2004-12-31	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-12-30	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-29	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-28	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-24	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-23	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-22	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-21	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-20	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2004-12-17	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-12-16	0	0.230	-	0.235	-	-	0	0	-	1.717	-	1.754	-	-	0	-	0.00%
2004-12-15	0	0.230	0.229	-	-	-	0	0	-	1.717	1.709	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-12-13	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	-3.36%
2004-12-10	0	0.238	0.230	0.238	0.238	0.238	30,000	7,140	0.2380	1.777	1.717	1.777	1.777	1.777	4,019	1.7766	1.28%
2004-12-09	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-12-08	0	0.235	0.235	0.250	0.235	0.235	36,000	8,460	0.2350	1.754	1.754	1.866	1.754	1.754	4,823	1.7542	-4.08%
2004-12-07	0	0.245	-	0.255	-	-	0	0	-	1.829	-	1.903	-	-	0	-	0.00%
2004-12-06	0	0.245	0.237	0.246	0.236	0.245	236,000	56,668	0.2401	1.829	1.769	1.836	1.762	1.829	31,616	1.7924	2.94%
2004-12-03	0	0.238	0.238	-	0.215	0.230	496,000	111,288	0.2244	1.777	1.777	-	1.605	1.717	66,447	1.6748	14.42%
2004-12-02	0	0.208	0.208	0.215	0.215	0.215	34,000	7,310	0.2150	1.553	1.553	1.605	1.605	1.605	4,555	1.6049	1.46%
2004-12-01	0	0.205	0.203	-	-	-	0	0	-	1.530	1.515	-	-	-	0	-	0.00%
2004-11-30	0	0.205	0.205	-	0.205	0.205	80,000	16,400	0.2050	1.530	1.530	-	1.530	1.530	10,717	1.5302	-0.49%
2004-11-29	0	0.206	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2004-11-26	0	0.206	-	-	-	-	0	0	-	1.538	-	-	-	-	0	-	0.00%
2004-11-25	0	0.206	0.205	-	-	-	0	0	-	1.538	1.530	-	-	-	0	-	0.00%
2004-11-24	0	0.206	0.201	-	-	-	0	0	-	1.538	1.500	-	-	-	0	-	0.00%
2004-11-23	0	0.206	0.206	0.215	-	-	0	0	-	1.538	1.538	1.605	-	-	0	-	0.49%
2004-11-22	0	0.205	0.205	0.217	0.200	0.210	576,000	118,248	0.2053	1.530	1.530	1.620	1.493	1.568	77,165	1.5324	0.00%
2004-11-19	0	0.205	0.200	-	0.205	0.205	500,000	102,500	0.2050	1.530	1.493	-	1.530	1.530	66,983	1.5302	1.99%
2004-11-18	0	0.201	0.201	-	0.197	0.197	2,000	394	0.1970	1.500	1.500	-	1.471	1.471	268	1.4705	-1.95%
2004-11-17	0	0.205	0.197	-	-	-	0	0	-	1.530	1.471	-	-	-	0	-	0.00%
2004-11-16	0	0.205	-	-	0.205	0.205	100,000	20,500	0.2050	1.530	-	-	1.530	1.530	13,397	1.5302	0.00%
2004-11-15	0	0.205	0.200	0.205	0.205	0.205	200,000	41,000	0.2050	1.530	1.493	1.530	1.530	1.530	26,793	1.5302	2.50%
2004-11-12	0	0.200	0.193	-	0.200	0.200	100,000	20,000	0.2000	1.493	1.441	-	1.493	1.493	13,397	1.4929	0.00%
2004-11-11	0	0.200	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2004-11-10	0	0.200	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2004-11-09	0	0.200	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2004-11-08	0	0.200	0.198	-	0.200	0.200	500,000	100,000	0.2000	1.493	1.478	-	1.493	1.493	66,983	1.4929	-1.48%
2004-11-05	0	0.203	0.203	-	0.197	0.200	16,000	3,170	0.1981	1.515	1.515	-	1.471	1.493	2,143	1.4789	3.57%
2004-11-04	0	0.196	0.196	-	0.196	0.196	10,000	1,960	0.1960	1.463	1.463	-	1.463	1.463	1,340	1.4631	-1.01%
2004-11-03	0	0.198	-	-	-	-	0	0	-	1.478	-	-	-	-	0	-	0.00%
2004-11-02	0	0.198	-	0.205	-	-	0	0	-	1.478	-	1.530	-	-	0	-	0.00%
2004-11-01	0	0.198	-	0.205	0.198	0.198	200,000	39,600	0.1980	1.478	-	1.530	1.478	1.478	26,793	1.4780	-3.41%
2004-10-29	0	0.205	0.197	0.210	-	-	0	0	-	1.530	1.471	1.568	-	-	0	-	0.00%
2004-10-28	0	0.205	0.197	-	-	-	0	0	-	1.530	1.471	-	-	-	0	-	0.00%
2004-10-27	0	0.205	0.197	-	-	-	0	0	-	1.530	1.471	-	-	-	0	-	0.00%
2004-10-26	0	0.205	0.197	0.205	-	-	0	0	-	1.530	1.471	1.530	-	-	0	-	0.00%
2004-10-25	0	0.205	0.197	0.205	-	-	0	0	-	1.530	1.471	1.530	-	-	0	-	0.00%
2004-10-21	0	0.205	0.205	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	1.49%
2004-10-20	0	0.202	0.202	-	0.200	0.208	24,000	4,960	0.2067	1.508	1.508	-	1.493	1.553	3,215	1.5427	-3.81%
2004-10-19	0	0.210	0.210	-	0.201	0.210	244,000	49,788	0.2040	1.568	1.568	-	1.500	1.568	32,688	1.5231	-0.94%
2004-10-18	0	0.212	0.204	-	-	-	0	0	-	1.582	1.523	-	-	-	0	-	0.00%
2004-10-15	0	0.212	0.212	0.220	0.212	0.212	166,000	35,192	0.2120	1.582	1.582	1.642	1.582	1.582	22,238	1.5825	-3.64%
2004-10-14	0	0.220	0.212	0.220	-	-	0	0	-	1.642	1.582	1.642	-	-	0	-	0.00%
2004-10-13	0	0.220	0.215	0.225	0.220	0.220	50,000	11,000	0.2200	1.642	1.605	1.680	1.642	1.642	6,698	1.6422	0.00%
2004-10-12	0	0.220	0.220	0.230	0.220	0.222	120,000	26,600	0.2217	1.642	1.642	1.717	1.642	1.657	16,076	1.6546	-6.38%
2004-10-11	0	0.235	-	0.240	-	-	0	0	-	1.754	-	1.791	-	-	0	-	0.00%
2004-10-08	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-10-07	0	0.235	0.223	0.240	0.225	0.235	70,000	15,900	0.2271	1.754	1.665	1.791	1.680	1.754	9,378	1.6955	-2.08%
2004-10-06	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-10-05	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-10-04	0	0.240	-	0.280	-	-	0	0	-	1.791	-	2.090	-	-	0	-	0.00%
2004-09-30	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-28	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-27	0	0.240	-	0.248	-	-	0	0	-	1.791	-	1.851	-	-	0	-	0.00%
2004-09-24	0	0.240	-	0.248	-	-	0	0	-	1.791	-	1.851	-	-	0	-	0.00%
2004-09-23	0	0.240	-	0.240	-	-	0	0	-	1.791	-	1.791	-	-	0	-	0.00%
2004-09-22	0	0.240	0.235	0.248	0.240	0.240	156,000	37,440	0.2400	1.791	1.754	1.851	1.791	1.791	20,899	1.7915	0.00%
2004-09-21	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-20	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-17	0	0.240	0.238	0.248	0.240	0.240	164,000	39,360	0.2400	1.791	1.777	1.851	1.791	1.791	21,971	1.7915	0.00%
2004-09-16	0	0.240	-	0.240	-	-	0	0	-	1.791	-	1.791	-	-	0	-	0.00%
2004-09-15	0	0.240	-	0.240	-	-	0	0	-	1.791	-	1.791	-	-	0	-	0.00%
2004-09-14	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-13	0	0.240	0.230	0.250	0.230	0.240	284,000	67,570	0.2379	1.791	1.717	1.866	1.717	1.791	38,047	1.7760	0.00%
2004-09-10	0	0.240	0.240	0.248	-	-	0	0	-	1.791	1.791	1.851	-	-	0	-	0.00%
2004-09-09	0	0.240	0.238	0.250	-	-	0	0	-	1.791	1.777	1.866	-	-	0	-	0.00%
2004-09-08	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-07	0	0.240	0.235	-	0.230	0.240	70,000	16,300	0.2329	1.791	1.754	-	1.717	1.791	9,378	1.7382	0.00%
2004-09-06	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-03	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-02	0	0.240	-	-	-	-	0	0	-	1.791	-	-	-	-	0	-	0.00%
2004-09-01	0	0.240	0.235	0.250	0.240	0.240	150,000	36,000	0.2400	1.791	1.754	1.866	1.791	1.791	20,095	1.7915	0.00%
2004-08-31	0	0.240	0.235	0.245	-	-	0	0	-	1.791	1.754	1.829	-	-	0	-	0.00%
2004-08-30	0	0.240	0.235	-	0.240	0.245	100,000	24,250	0.2425	1.791	1.754	-	1.791	1.829	13,397	1.8102	-4.00%
2004-08-27	0	0.250	0.245	0.260	-	-	0	0	-	1.866	1.829	1.941	-	-	0	-	0.00%
2004-08-26	0	0.250	0.245	-	0.250	0.250	90,000	22,500	0.2500	1.866	1.829	-	1.866	1.866	12,057	1.8661	4.17%
2004-08-25	0	0.240	0.240	-	0.235	0.240	50,000	11,800	0.2360	1.791	1.791	-	1.754	1.791	6,698	1.7616	5.26%
2004-08-24	0	0.228	0.222	0.240	0.228	0.228	80,000	18,240	0.2280	1.702	1.657	1.791	1.702	1.702	10,717	1.7019	-0.87%
2004-08-23	0	0.230	0.230	0.240	0.230	0.235	100,000	23,100	0.2310	1.717	1.717	1.791	1.717	1.754	13,397	1.7243	0.00%
2004-08-20	0	0.230	-	0.238	-	-	0	0	-	1.717	-	1.777	-	-	0	-	0.00%
2004-08-19	0	0.230	0.230	-	-	-	0	0	-	1.717	1.717	-	-	-	0	-	0.00%
2004-08-18	0	0.230	0.222	0.230	-	-	0	0	-	1.717	1.657	1.717	-	-	0	-	0.00%
2004-08-17	0	0.230	0.222	-	-	-	0	0	-	1.717	1.657	-	-	-	0	-	0.00%
2004-08-16	0	0.230	0.230	-	-	-	0	0	-	1.717	1.717	-	-	-	0	-	0.00%
2004-08-13	0	0.230	0.230	0.250	0.225	0.225	230,000	51,750	0.2250	1.717	1.717	1.866	1.680	1.680	30,812	1.6795	-2.13%
2004-08-12	0	0.235	0.232	0.240	0.230	0.235	130,000	30,150	0.2319	1.754	1.732	1.791	1.717	1.754	17,416	1.7312	-6.00%
2004-08-11	0	0.250	-	0.250	0.250	0.250	100,000	25,000	0.2500	1.866	-	1.866	1.866	1.866	13,397	1.8661	4.17%
2004-08-10	0	0.240	0.230	0.260	-	-	0	0	-	1.791	1.717	1.941	-	-	0	-	0.00%
2004-08-09	0	0.240	0.240	0.290	0.240	0.250	278,000	67,720	0.2436	1.791	1.791	2.165	1.791	1.866	37,243	1.8183	-4.00%
2004-08-06	0	0.250	0.250	0.280	0.250	0.250	58,000	14,500	0.2500	1.866	1.866	2.090	1.866	1.866	7,770	1.8661	-3.85%
2004-08-05	0	0.260	0.255	0.280	0.260	0.260	180,000	46,800	0.2600	1.941	1.903	2.090	1.941	1.941	24,114	1.9408	-7.14%
2004-08-04	0	0.280	0.250	0.280	0.250	0.280	268,000	69,090	0.2578	2.090	1.866	2.090	1.866	2.090	35,903	1.9243	7.69%
2004-08-03	0	0.260	0.260	0.285	0.260	0.260	50,000	13,000	0.2600	1.941	1.941	2.127	1.941	1.941	6,698	1.9408	-11.86%
2004-08-02	0	0.295	0.265	0.295	0.295	0.295	114,000	33,900	0.2974	2.202	1.978	2.202	2.202	2.202	15,272	2.2197	1.72%
2004-07-30	0	0.290	0.285	0.290	0.270	0.300	492,000	143,480	0.2916	2.165	2.127	2.165	2.015	2.239	65,912	2.1769	-1.69%
2004-07-29	0	0.295	0.285	0.300	0.250	0.295	860,000	235,110	0.2734	2.202	2.127	2.239	1.866	2.202	115,211	2.0407	5.36%
2004-07-28	0	0.280	0.275	0.280	0.245	0.310	1,660,000	468,060	0.2820	2.090	2.053	2.090	1.829	2.314	222,385	2.1047	16.67%
2004-07-27	0	0.240	0.240	0.280	0.210	0.250	1,080,000	253,450	0.2347	1.791	1.791	2.090	1.568	1.866	144,684	1.7517	9.09%
2004-07-26	0	0.220	0.218	0.225	0.210	0.225	502,000	107,154	0.2135	1.642	1.627	1.680	1.568	1.680	67,251	1.5933	4.76%
2004-07-23	0	0.210	-	0.212	0.210	0.210	60,000	12,600	0.2100	1.568	-	1.582	1.568	1.568	8,038	1.5676	0.00%
2004-07-22	0	0.210	-	0.210	-	-	0	0	-	1.568	-	1.568	-	-	0	-	0.00%
2004-07-21	0	0.210	0.201	0.215	0.210	0.210	140,000	29,400	0.2100	1.568	1.500	1.605	1.568	1.568	18,755	1.5676	0.00%
2004-07-20	0	0.210	0.200	0.215	-	-	0	0	-	1.568	1.493	1.605	-	-	0	-	0.00%
2004-07-19	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-16	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-15	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-14	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-13	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-12	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-09	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-08	0	0.210	-	-	-	-	0	0	-	1.568	-	-	-	-	0	-	0.00%
2004-07-07	0	0.210	-	0.212	-	-	0	0	-	1.568	-	1.582	-	-	0	-	0.00%
2004-07-06	0	0.210	-	0.218	-	-	0	0	-	1.568	-	1.627	-	-	0	-	0.00%
2004-07-05	0	0.210	0.200	0.210	0.205	0.210	20,000	4,160	0.2080	1.568	1.493	1.568	1.530	1.568	2,679	1.5526	5.53%
2004-07-02	0	0.199	-	-	-	-	0	0	-	1.485	-	-	-	-	0	-	0.00%
2004-06-30	0	0.199	0.190	0.200	0.199	0.199	230,000	45,772	0.1990	1.485	1.418	1.493	1.485	1.485	30,812	1.4855	2.05%
2004-06-29	0	0.195	-	-	-	-	0	0	-	1.456	-	-	-	-	0	-	0.00%
2004-06-28	0	0.195	0.195	0.200	0.195	0.195	20,000	3,900	0.1950	1.456	1.456	1.493	1.456	1.456	2,679	1.4556	2.63%
2004-06-25	0	0.190	0.182	-	-	-	0	0	-	1.418	1.359	-	-	-	0	-	0.00%
2004-06-24	0	0.190	0.180	0.190	0.190	0.190	150,000	28,500	0.1900	1.418	1.344	1.418	1.418	1.418	20,095	1.4183	-3.55%
2004-06-23	0	0.197	-	-	-	-	0	0	-	1.471	-	-	-	-	0	-	0.00%
2004-06-21	0	0.197	-	-	-	-	0	0	-	1.471	-	-	-	-	0	-	0.00%
2004-06-18	0	0.197	0.180	-	-	-	0	0	-	1.471	1.344	-	-	-	0	-	0.00%
2004-06-17	0	0.197	-	0.208	0.197	0.197	70,000	13,790	0.1970	1.471	-	1.553	1.471	1.471	9,378	1.4705	-3.90%
2004-06-16	0	0.205	0.200	0.205	0.200	0.208	120,000	24,016	0.2001	1.530	1.493	1.530	1.493	1.553	16,076	1.4939	2.50%
2004-06-15	0	0.200	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2004-06-14	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	1.493	1.493	-	1.493	1.493	4,019	1.4929	0.00%
2004-06-11	0	0.200	0.200	-	0.121	0.121	30,000	3,630	0.1210	1.493	1.493	-	0.903	0.903	4,019	0.9032	-13.04%
2004-06-10	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-06-09	0	0.230	0.210	-	-	-	0	0	-	1.717	1.568	-	-	-	0	-	0.00%
2004-06-08	0	0.230	0.220	0.230	-	-	0	0	-	1.717	1.642	1.717	-	-	0	-	0.00%
2004-06-07	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-06-04	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-06-03	0	0.230	0.210	-	-	-	0	0	-	1.717	1.568	-	-	-	0	-	0.00%
2004-06-02	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-06-01	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-05-31	0	0.230	0.210	-	-	-	0	0	-	1.717	1.568	-	-	-	0	-	0.00%
2004-05-28	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-05-27	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-05-25	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-05-24	0	0.230	-	-	-	-	0	0	-	1.717	-	-	-	-	0	-	0.00%
2004-05-21	0	0.230	0.222	-	-	-	0	0	-	1.717	1.657	-	-	-	0	-	0.00%
2004-05-20	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	-2.13%
2004-05-19	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-18	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-17	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-14	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-13	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-12	0	0.235	-	0.235	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2004-05-11	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-10	0	0.235	-	-	-	-	0	0	-	1.754	-	-	-	-	0	-	0.00%
2004-05-07	0	0.235	0.235	-	0.228	0.232	80,000	18,440	0.2305	1.754	1.754	-	1.702	1.732	10,717	1.7206	0.43%
2004-05-06	0	0.234	0.234	0.242	0.230	0.237	120,000	28,160	0.2347	1.747	1.747	1.806	1.717	1.769	16,076	1.7517	-4.49%
2004-05-05	0	0.245	-	0.250	-	-	0	0	-	1.829	-	1.866	-	-	0	-	0.00%
2004-05-04	0	0.245	0.237	0.250	0.245	0.245	50,000	12,250	0.2450	1.829	1.769	1.866	1.829	1.829	6,698	1.8288	0.00%
2004-05-03	0	0.245	-	0.245	-	-	0	0	-	1.829	-	1.829	-	-	0	-	0.00%
2004-04-30	0	0.245	-	0.250	-	-	0	0	-	1.829	-	1.866	-	-	0	-	0.00%
2004-04-29	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-28	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-27	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-26	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-23	0	0.245	0.237	0.245	-	-	0	0	-	1.829	1.769	1.829	-	-	0	-	0.00%
2004-04-22	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-21	0	0.245	-	-	-	-	0	0	-	1.829	-	-	-	-	0	-	0.00%
2004-04-20	0	0.245	-	0.265	-	-	0	0	-	1.829	-	1.978	-	-	0	-	0.00%
2004-04-19	0	0.245	-	0.245	-	-	0	0	-	1.829	-	1.829	-	-	0	-	-2.00%
2004-04-16	0	0.250	-	0.270	-	-	0	0	-	1.866	-	2.015	-	-	0	-	0.00%
2004-04-15	0	0.250	-	0.270	-	-	0	0	-	1.866	-	2.015	-	-	0	-	0.00%
2004-04-14	0	0.250	0.242	0.250	0.250	0.260	350,000	88,000	0.2514	1.866	1.806	1.866	1.866	1.941	46,888	1.8768	-7.41%
2004-04-13	0	0.270	0.250	0.270	0.290	0.290	2,000	580	0.2900	2.015	1.866	2.015	2.165	2.165	268	2.1647	3.85%
2004-04-08	0	0.260	0.250	0.285	-	-	0	0	-	1.941	1.866	2.127	-	-	0	-	0.00%
2004-04-07	0	0.260	-	0.270	-	-	0	0	-	1.941	-	2.015	-	-	0	-	0.00%
2004-04-06	0	0.260	0.250	0.270	-	-	0	0	-	1.941	1.866	2.015	-	-	0	-	0.00%
2004-04-02	0	0.260	-	0.285	-	-	0	0	-	1.941	-	2.127	-	-	0	-	0.00%
2004-04-01	0	0.260	-	0.290	-	-	0	0	-	1.941	-	2.165	-	-	0	-	0.00%
2004-03-31	0	0.260	-	0.290	-	-	0	0	-	1.941	-	2.165	-	-	0	-	0.00%
2004-03-30	0	0.260	-	0.285	-	-	0	0	-	1.941	-	2.127	-	-	0	-	0.00%
2004-03-29	0	0.260	-	0.285	-	-	0	0	-	1.941	-	2.127	-	-	0	-	0.00%
2004-03-26	0	0.260	0.260	0.285	-	-	0	0	-	1.941	1.941	2.127	-	-	0	-	0.00%
2004-03-25	0	0.260	0.260	0.290	0.260	0.260	150,000	39,000	0.2600	1.941	1.941	2.165	1.941	1.941	20,095	1.9408	-1.89%
2004-03-24	0	0.265	0.265	0.290	0.265	0.265	30,000	7,950	0.2650	1.978	1.978	2.165	1.978	1.978	4,019	1.9781	0.00%
2004-03-23	0	0.265	0.265	0.290	-	-	0	0	-	1.978	1.978	2.165	-	-	0	-	0.00%
2004-03-22	0	0.265	0.265	-	0.260	0.270	150,000	40,050	0.2670	1.978	1.978	-	1.941	2.015	20,095	1.9930	-8.62%
2004-03-19	0	0.290	0.270	0.295	-	-	0	0	-	2.165	2.015	2.202	-	-	0	-	0.00%
2004-03-18	0	0.290	0.280	0.300	-	-	0	0	-	2.165	2.090	2.239	-	-	0	-	0.00%
2004-03-17	0	0.290	0.290	0.300	0.285	0.290	352,000	101,630	0.2887	2.165	2.165	2.239	2.127	2.165	47,156	2.1552	11.54%
2004-03-16	0	0.260	0.260	0.290	0.260	0.260	50,000	13,000	0.2600	1.941	1.941	2.165	1.941	1.941	6,698	1.9408	-7.14%
2004-03-15	0	0.280	0.270	0.290	0.280	0.280	96,000	26,880	0.2800	2.090	2.015	2.165	2.090	2.090	12,861	2.0901	5.66%
2004-03-12	0	0.265	0.265	0.295	0.265	0.270	140,000	37,200	0.2657	1.978	1.978	2.202	1.978	2.015	18,755	1.9834	-11.67%
2004-03-11	0	0.300	0.265	0.300	0.300	0.300	224,000	67,200	0.3000	2.239	1.978	2.239	2.239	2.239	30,009	2.2394	0.00%
2004-03-10	0	0.300	0.285	0.305	0.270	0.300	888,000	255,870	0.2881	2.239	2.127	2.277	2.015	2.239	118,962	2.1508	1.69%
2004-03-09	0	0.295	0.285	0.295	0.290	0.300	1,390,000	407,380	0.2931	2.202	2.127	2.202	2.165	2.239	186,214	2.1877	5.36%
2004-03-08	0	0.280	0.280	0.300	0.270	0.280	808,000	223,200	0.2762	2.090	2.090	2.239	2.015	2.090	108,245	2.0620	3.70%
2004-03-05	0	0.270	0.250	0.270	0.270	0.270	110,000	29,700	0.2700	2.015	1.866	2.015	2.015	2.015	14,736	2.0154	12.03%
2004-03-04	0	0.241	0.241	0.250	0.241	0.241	20,000	4,820	0.2410	1.799	1.799	1.866	1.799	1.799	2,679	1.7990	-0.41%
2004-03-03	0	0.242	-	0.255	0.242	0.265	360,000	89,060	0.2474	1.806	-	1.903	1.806	1.978	48,228	1.8466	-5.10%
2004-03-02	0	0.255	0.250	0.260	0.250	0.280	1,186,000	319,720	0.2696	1.903	1.866	1.941	1.866	2.090	158,884	2.0123	-8.93%
2004-03-01	0	0.280	0.270	0.285	0.210	0.280	1,188,000	308,520	0.2597	2.090	2.015	2.127	1.568	2.090	159,152	1.9385	34.62%
2004-02-27	0	0.208	0.208	-	0.193	0.200	8,000	1,558	0.1948	1.553	1.553	-	1.441	1.493	1,072	1.4537	3.48%
2004-02-26	0	0.201	0.193	0.201	0.200	0.201	110,000	22,010	0.2001	1.500	1.441	1.500	1.493	1.500	14,736	1.4936	0.00%
2004-02-25	0	0.201	-	-	0.201	0.201	60,000	12,060	0.2010	1.500	-	-	1.500	1.500	8,038	1.5004	-4.29%
2004-02-24	0	0.210	-	0.210	-	-	0	0	-	1.568	-	1.568	-	-	0	-	-2.33%
2004-02-23	0	0.215	0.210	-	0.215	0.215	100,000	21,500	0.2150	1.605	1.568	-	1.605	1.605	13,397	1.6049	-1.38%
2004-02-20	0	0.218	0.208	0.225	0.210	0.218	250,000	54,000	0.2160	1.627	1.553	1.680	1.568	1.627	33,492	1.6123	5.83%
2004-02-19	0	0.206	0.206	0.218	0.206	0.210	230,000	47,780	0.2077	1.538	1.538	1.627	1.538	1.568	30,812	1.5507	-1.90%
2004-02-18	0	0.210	0.205	-	0.206	0.210	408,000	84,208	0.2064	1.568	1.530	-	1.538	1.568	54,658	1.5406	2.94%
2004-02-17	0	0.204	-	0.210	-	-	0	0	-	1.523	-	1.568	-	-	0	-	0.00%
2004-02-16	0	0.204	0.188	0.204	0.204	0.204	20,000	4,080	0.2040	1.523	1.403	1.523	1.523	1.523	2,679	1.5228	4.08%
2004-02-13	0	0.196	0.196	-	0.190	0.190	110,000	20,900	0.1900	1.463	1.463	-	1.418	1.418	14,736	1.4183	3.16%
2004-02-12	0	0.190	0.190	-	0.190	0.190	10,000	1,900	0.1900	1.418	1.418	-	1.418	1.418	1,340	1.4183	-4.04%
2004-02-11	0	0.198	0.198	0.206	0.198	0.198	40,000	7,920	0.1980	1.478	1.478	1.538	1.478	1.478	5,359	1.4780	-1.00%
2004-02-10	0	0.200	-	0.206	-	-	0	0	-	1.493	-	1.538	-	-	0	-	0.00%
2004-02-09	0	0.200	0.195	-	0.195	0.200	66,000	13,190	0.1998	1.493	1.456	-	1.456	1.493	8,842	1.4918	3.63%
2004-02-06	0	0.193	0.193	0.206	-	-	1,000	192	0.1920	1.441	1.441	1.538	-	-	134	1.4332	6.63%
2004-02-05	0	0.181	0.181	0.208	0.180	0.202	160,000	30,516	0.1907	1.351	1.351	1.553	1.344	1.508	21,435	1.4237	-10.40%
2004-02-04	0	0.202	-	0.202	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2004-02-03	0	0.202	-	0.202	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2004-02-02	0	0.202	-	0.202	0.204	0.204	40,000	8,160	0.2040	1.508	-	1.508	1.523	1.523	5,359	1.5228	3.06%
2004-01-30	0	0.196	0.195	-	-	-	0	0	-	1.463	1.456	-	-	-	0	-	0.00%
2004-01-29	0	0.196	0.196	0.200	0.196	0.196	112,000	21,952	0.1960	1.463	1.463	1.493	1.463	1.463	15,004	1.4631	-2.49%
2004-01-28	0	0.201	0.201	0.205	0.200	0.205	254,000	51,400	0.2024	1.500	1.500	1.530	1.493	1.530	34,028	1.5105	-9.87%
2004-01-27	0	0.223	0.223	0.230	0.223	0.230	86,000	19,500	0.2267	1.665	1.665	1.717	1.665	1.717	11,521	1.6925	-6.69%
2004-01-26	0	0.239	0.225	0.239	0.225	0.240	294,000	69,226	0.2355	1.784	1.680	1.784	1.680	1.791	39,386	1.7576	-0.42%
2004-01-21	0	0.240	0.227	0.240	0.226	0.246	1,022,000	242,606	0.2374	1.791	1.694	1.791	1.687	1.836	136,914	1.7720	6.19%
2004-01-20	0	0.226	0.220	0.226	0.197	0.233	1,292,000	282,734	0.2188	1.687	1.642	1.687	1.471	1.739	173,085	1.6335	14.72%
2004-01-19	0	0.197	0.187	0.197	0.185	0.198	476,000	90,952	0.1911	1.471	1.396	1.471	1.381	1.478	63,768	1.4263	21.60%
2004-01-16	0	0.162	0.162	-	0.150	0.156	16,000	2,460	0.1538	1.209	1.209	-	1.120	1.164	2,143	1.1477	9.46%
2004-01-15	0	0.148	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-01-14	0	0.148	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-01-13	0	0.148	0.148	0.155	0.148	0.155	70,000	10,500	0.1500	1.105	1.105	1.157	1.105	1.157	9,378	1.1197	-1.33%
2004-01-12	0	0.150	0.150	-	0.150	0.150	250,000	37,500	0.1500	1.120	1.120	-	1.120	1.120	33,492	1.1197	-3.85%
2004-01-09	0	0.156	-	-	-	-	0	0	-	1.164	-	-	-	-	0	-	0.00%
2004-01-08	0	0.156	-	-	-	-	0	0	-	1.164	-	-	-	-	0	-	0.00%
2004-01-07	0	0.156	0.156	-	0.149	0.149	110,000	16,390	0.1490	1.164	1.164	-	1.112	1.112	14,736	1.1122	-0.64%
2004-01-06	0	0.157	0.157	0.165	-	-	0	0	-	1.172	1.172	1.232	-	-	0	-	0.00%
2004-01-05	0	0.157	0.157	-	0.157	0.157	20,000	3,140	0.1570	1.172	1.172	-	1.172	1.172	2,679	1.1719	-4.85%
2004-01-02	0	0.165	0.157	-	-	-	0	0	-	1.232	1.172	-	-	-	0	-	0.00%
2003-12-31	0	0.165	-	-	-	-	0	0	-	1.232	-	-	-	-	0	-	0.00%
2003-12-30	0	0.165	-	-	-	-	0	0	-	1.232	-	-	-	-	0	-	0.00%
2003-12-29	0	0.165	0.150	0.165	0.150	0.165	164,000	24,660	0.1504	1.232	1.120	1.232	1.120	1.232	21,971	1.1224	0.00%
2003-12-24	0	0.165	0.160	0.165	0.165	0.165	210,000	34,650	0.1650	1.232	1.194	1.232	1.232	1.232	28,133	1.2317	-8.33%
2003-12-23	0	0.180	-	0.180	-	-	0	0	-	1.344	-	1.344	-	-	0	-	0.00%
2003-12-22	0	0.180	-	-	-	-	0	0	-	1.344	-	-	-	-	0	-	0.00%
2003-12-19	0	0.180	0.170	-	0.180	0.180	50,000	9,000	0.1800	1.344	1.269	-	1.344	1.344	6,698	1.3436	-1.10%
2003-12-18	0	0.182	-	0.182	-	-	0	0	-	1.359	-	1.359	-	-	0	-	-1.09%
2003-12-17	0	0.184	-	0.184	-	-	0	0	-	1.373	-	1.373	-	-	0	-	0.00%
2003-12-16	0	0.184	-	-	0.184	0.184	10,000	1,840	0.1840	1.373	-	-	1.373	1.373	1,340	1.3735	0.00%
2003-12-15	0	0.184	-	-	-	-	0	0	-	1.373	-	-	-	-	0	-	0.00%
2003-12-12	0	0.184	0.180	-	0.184	0.184	110,000	20,240	0.1840	1.373	1.344	-	1.373	1.373	14,736	1.3735	0.00%
2003-12-11	0	0.184	-	0.184	-	-	0	0	-	1.373	-	1.373	-	-	0	-	0.00%
2003-12-10	0	0.184	-	-	-	-	0	0	-	1.373	-	-	-	-	0	-	0.00%
2003-12-09	0	0.184	0.184	-	0.165	0.178	30,000	5,110	0.1703	1.373	1.373	-	1.232	1.329	4,019	1.2715	8.24%
2003-12-08	0	0.170	0.162	0.170	-	-	0	0	-	1.269	1.209	1.269	-	-	0	-	-1.16%
2003-12-05	0	0.172	-	0.172	0.172	0.172	30,000	5,160	0.1720	1.284	-	1.284	1.284	1.284	4,019	1.2839	-4.44%
2003-12-04	0	0.180	0.172	0.180	-	-	0	0	-	1.344	1.284	1.344	-	-	0	-	0.00%
2003-12-03	0	0.180	0.180	-	-	-	0	0	-	1.344	1.344	-	-	-	0	-	0.00%
2003-12-02	0	0.180	0.180	0.188	0.180	0.180	50,000	9,000	0.1800	1.344	1.344	1.403	1.344	1.344	6,698	1.3436	4.65%
2003-12-01	0	0.172	0.172	-	-	-	0	0	-	1.284	1.284	-	-	-	0	-	0.00%
2003-11-28	0	0.172	0.168	-	-	-	0	0	-	1.284	1.254	-	-	-	0	-	0.00%
2003-11-27	0	0.172	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2003-11-26	0	0.172	0.168	-	0.160	0.172	174,000	29,128	0.1674	1.284	1.254	-	1.194	1.284	23,310	1.2496	-12.24%
2003-11-25	0	0.196	-	0.196	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-0.51%
2003-11-24	0	0.197	-	0.197	-	-	0	0	-	1.471	-	1.471	-	-	0	-	-0.51%
2003-11-21	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-20	0	0.198	-	0.198	-	-	0	0	-	1.478	-	1.478	-	-	0	-	0.00%
2003-11-19	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-18	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-17	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-14	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-13	0	0.198	-	0.200	-	-	0	0	-	1.478	-	1.493	-	-	0	-	0.00%
2003-11-12	0	0.198	-	0.199	-	-	0	0	-	1.478	-	1.485	-	-	0	-	0.00%
2003-11-11	0	0.198	-	0.198	-	-	0	0	-	1.478	-	1.478	-	-	0	-	0.00%
2003-11-10	0	0.198	-	0.202	-	-	0	0	-	1.478	-	1.508	-	-	0	-	0.00%
2003-11-07	0	0.198	-	0.205	-	-	0	0	-	1.478	-	1.530	-	-	0	-	0.00%
2003-11-06	0	0.198	0.193	-	-	-	0	0	-	1.478	1.441	-	-	-	0	-	0.00%
2003-11-05	0	0.198	0.196	-	-	-	0	0	-	1.478	1.463	-	-	-	0	-	0.00%
2003-11-04	0	0.198	0.194	0.212	0.198	0.210	510,000	103,980	0.2039	1.478	1.448	1.582	1.478	1.568	68,323	1.5219	-5.71%
2003-11-03	0	0.210	0.195	-	0.186	0.210	476,000	94,324	0.1982	1.568	1.456	-	1.388	1.568	63,768	1.4792	15.38%
2003-10-31	0	0.182	0.182	-	-	-	0	0	-	1.359	1.359	-	-	-	0	-	0.00%
2003-10-30	0	0.182	0.181	0.205	0.182	0.184	68,000	12,456	0.1832	1.359	1.351	1.530	1.359	1.373	9,110	1.3673	-9.00%
2003-10-29	0	0.200	0.188	0.200	0.188	0.222	460,000	89,578	0.1947	1.493	1.403	1.493	1.403	1.657	61,625	1.4536	-3.85%
2003-10-28	0	0.208	0.200	0.208	0.183	0.228	1,180,000	241,788	0.2049	1.553	1.493	1.553	1.366	1.702	158,081	1.5295	20.93%
2003-10-27	0	0.172	0.168	0.180	0.172	0.172	50,000	8,600	0.1720	1.284	1.254	1.344	1.284	1.284	6,698	1.2839	-4.44%
2003-10-24	0	0.180	-	0.180	-	-	0	0	-	1.344	-	1.344	-	-	0	-	0.00%
2003-10-23	0	0.180	0.168	0.180	0.168	0.200	830,000	150,442	0.1813	1.344	1.254	1.344	1.254	1.493	111,192	1.3530	-16.28%
2003-10-22	0	0.215	-	0.215	-	-	0	0	-	1.605	-	1.605	-	-	0	-	-1.38%
2003-10-21	0	0.218	-	0.218	-	-	0	0	-	1.627	-	1.627	-	-	0	-	-0.91%
2003-10-20	0	0.220	-	0.220	-	-	0	0	-	1.642	-	1.642	-	-	0	-	0.00%
2003-10-17	0	0.220	-	0.220	0.220	0.220	22,000	4,840	0.2200	1.642	-	1.642	1.642	1.642	2,947	1.6422	0.00%
2003-10-16	0	0.220	-	0.227	-	-	0	0	-	1.642	-	1.694	-	-	0	-	0.00%
2003-10-15	0	0.220	0.200	0.220	0.210	0.220	120,000	25,720	0.2143	1.642	1.493	1.642	1.568	1.642	16,076	1.5999	10.00%
2003-10-14	0	0.200	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
2003-10-13	0	0.200	-	0.280	-	-	0	0	-	1.493	-	2.090	-	-	0	-	0.00%
2003-10-10	0	0.200	0.200	0.220	0.200	0.208	200,000	40,960	0.2048	1.493	1.493	1.642	1.493	1.553	26,793	1.5287	-9.09%
2003-10-09	0	0.220	0.214	0.220	0.214	0.230	524,000	113,900	0.2174	1.642	1.597	1.642	1.597	1.717	70,198	1.6225	-6.38%
2003-10-08	0	0.235	0.227	0.250	0.235	0.250	490,000	119,200	0.2433	1.754	1.694	1.866	1.754	1.866	65,644	1.8159	-6.00%
2003-10-07	0	0.250	0.250	0.260	0.250	0.270	320,000	83,050	0.2595	1.866	1.866	1.941	1.866	2.015	42,869	1.9373	-3.85%
2003-10-06	0	0.260	-	0.260	0.250	0.260	170,000	44,100	0.2594	1.941	-	1.941	1.866	1.941	22,774	1.9364	0.00%
2003-10-03	0	0.260	0.250	0.285	-	-	0	0	-	1.941	1.866	2.127	-	-	0	-	0.00%
2003-10-02	0	0.260	-	0.290	0.260	0.290	146,000	39,560	0.2710	1.941	-	2.165	1.941	2.165	19,559	2.0226	-7.14%
2003-09-30	0	0.280	0.280	0.295	0.275	0.285	364,000	102,210	0.2808	2.090	2.090	2.202	2.053	2.127	48,764	2.0960	7.69%
2003-09-29	0	0.260	0.260	0.280	0.260	0.280	232,000	63,840	0.2752	1.941	1.941	2.090	1.941	2.090	31,080	2.0540	-8.77%
2003-09-26	0	0.285	0.265	0.285	0.290	0.290	30,000	8,700	0.2900	2.127	1.978	2.127	2.165	2.165	4,019	2.1647	3.64%
2003-09-25	0	0.275	0.275	0.285	0.275	0.285	200,000	55,500	0.2775	2.053	2.053	2.127	2.053	2.127	26,793	2.0714	-6.78%
2003-09-24	0	0.295	0.270	0.300	0.260	0.295	294,000	85,410	0.2905	2.202	2.015	2.239	1.941	2.202	39,386	2.1685	1.72%
2003-09-23	0	0.290	0.260	0.290	0.260	0.290	300,000	78,780	0.2626	2.165	1.941	2.165	1.941	2.165	40,190	1.9602	3.57%
2003-09-22	0	0.280	0.280	0.290	0.250	0.290	268,000	73,940	0.2759	2.090	2.090	2.165	1.866	2.165	35,903	2.0594	5.66%
2003-09-19	0	0.265	0.265	0.285	0.260	0.270	104,000	28,040	0.2696	1.978	1.978	2.127	1.941	2.015	13,933	2.0126	-7.02%
2003-09-18	0	0.285	0.285	0.295	0.270	0.285	528,000	149,190	0.2826	2.127	2.127	2.202	2.015	2.127	70,734	2.1092	-1.72%
2003-09-17	0	0.290	0.290	0.300	0.285	0.310	630,000	187,400	0.2975	2.165	2.165	2.239	2.127	2.314	84,399	2.2204	-4.92%
2003-09-16	0	0.305	0.305	0.320	0.250	0.310	888,000	257,990	0.2905	2.277	2.277	2.389	1.866	2.314	118,962	2.1687	-3.17%
2003-09-15	0	0.315	0.300	0.315	0.300	0.325	2,100,000	654,590	0.3117	2.351	2.239	2.351	2.239	2.426	281,330	2.3268	8.62%
2003-09-11	0	0.290	0.285	0.290	0.220	0.290	1,542,000	405,684	0.2631	2.165	2.127	2.165	1.642	2.165	206,576	1.9638	30.04%
2003-09-10	0	0.223	0.222	0.240	0.223	0.250	916,000	218,080	0.2381	1.665	1.657	1.791	1.665	1.866	122,713	1.7771	-15.85%
2003-09-09	0	0.265	0.265	0.295	0.260	0.300	650,000	178,160	0.2741	1.978	1.978	2.202	1.941	2.239	87,078	2.0460	-11.67%
2003-09-08	0	0.300	0.280	0.300	0.250	0.315	1,500,000	427,710	0.2851	2.239	2.090	2.239	1.866	2.351	200,950	2.1284	3.45%
2003-09-05	0	0.290	0.290	0.295	0.260	0.340	2,824,000	815,500	0.2888	2.165	2.165	2.202	1.941	2.538	378,322	2.1556	-14.71%
2003-09-04	0	0.340	0.330	0.340	0.300	0.450	4,274,000	1,568,410	0.3670	2.538	2.463	2.538	2.239	3.359	572,573	2.7392	-16.05%
2003-09-03	0	0.405	0.410	0.420	0.360	0.500	15,160,000	6,697,290	0.4418	3.023	3.060	3.135	2.687	3.732	2,030,933	3.2976	42.11%
2003-09-02	0	0.285	0.265	0.290	0.123	0.310	3,330,000	852,668	0.2561	2.127	1.978	2.165	0.918	2.314	446,109	1.9113	147.83%
2003-09-01	0	0.115	0.115	-	0.110	0.110	100,000	11,000	0.1100	0.858	0.858	-	0.821	0.821	13,397	0.8211	8.49%
2003-08-29	0	0.106	-	-	-	-	0	0	-	0.791	-	-	-	-	0	-	0.00%
2003-08-28	0	0.106	-	-	-	-	0	0	-	0.791	-	-	-	-	0	-	0.00%
2003-08-27	0	0.106	-	-	-	-	0	0	-	0.791	-	-	-	-	0	-	0.00%
2003-08-26	0	0.106	0.106	-	-	-	0	0	-	0.791	0.791	-	-	-	0	-	6.00%
2003-08-25	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-22	0	0.100	0.100	-	0.100	0.100	80,000	8,000	0.1000	0.746	0.746	-	0.746	0.746	10,717	0.7465	0.00%
2003-08-21	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-20	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-19	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-08-18	0	0.100	0.050	-	-	-	0	0	-	0.746	0.373	-	-	-	0	-	0.00%
2003-08-15	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-08-14	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-08-13	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-08-12	0	0.100	0.092	0.100	-	-	0	0	-	0.746	0.687	0.746	-	-	0	-	0.00%
2003-08-11	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-08	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-07	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-06	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-05	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-04	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-08-01	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-07-31	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-07-30	0	0.100	0.090	-	0.090	0.100	190,000	17,580	0.0925	0.746	0.672	-	0.672	0.746	25,454	0.6907	8.70%
2003-07-29	0	0.092	0.092	-	-	-	8,000	736	0.0920	0.687	0.687	-	-	-	1,072	0.6867	0.00%
2003-07-28	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-07-25	0	0.092	0.092	-	-	-	0	0	-	0.687	0.687	-	-	-	0	-	0.00%
2003-07-24	0	0.092	0.092	-	-	-	0	0	-	0.687	0.687	-	-	-	0	-	0.00%
2003-07-23	0	0.092	0.092	-	-	-	0	0	-	0.687	0.687	-	-	-	0	-	0.00%
2003-07-22	0	0.092	0.092	-	0.092	0.092	30,000	2,760	0.0920	0.687	0.687	-	0.687	0.687	4,019	0.6867	0.00%
2003-07-21	0	0.092	0.070	-	-	-	0	0	-	0.687	0.523	-	-	-	0	-	0.00%
2003-07-18	0	0.092	0.050	-	-	-	0	0	-	0.687	0.373	-	-	-	0	-	0.00%
2003-07-17	0	0.092	0.050	-	-	-	0	0	-	0.687	0.373	-	-	-	0	-	0.00%
2003-07-16	0	0.092	0.050	-	-	-	0	0	-	0.687	0.373	-	-	-	0	-	0.00%
2003-07-15	0	0.092	0.050	-	-	-	0	0	-	0.687	0.373	-	-	-	0	-	0.00%
2003-07-14	0	0.092	0.080	-	-	-	0	0	-	0.687	0.597	-	-	-	0	-	0.00%
2003-07-11	0	0.092	-	0.100	-	-	0	0	-	0.687	-	0.746	-	-	0	-	0.00%
2003-07-10	0	0.092	-	0.100	-	-	0	0	-	0.687	-	0.746	-	-	0	-	0.00%
2003-07-09	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-07-08	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-07-07	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-07-04	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-07-03	0	0.092	-	0.100	-	-	0	0	-	0.687	-	0.746	-	-	0	-	0.00%
2003-07-02	0	0.092	-	0.100	-	-	0	0	-	0.687	-	0.746	-	-	0	-	0.00%
2003-06-30	0	0.092	-	0.100	-	-	0	0	-	0.687	-	0.746	-	-	0	-	0.00%
2003-06-27	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-26	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-25	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-24	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-23	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-20	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-19	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-18	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-17	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-16	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-13	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-12	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-11	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-10	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-09	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-06	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-05	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-03	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-02	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-05-30	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-05-29	0	0.092	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-05-28	0	0.092	-	0.092	-	-	0	0	-	0.687	-	0.687	-	-	0	-	-3.16%
2003-05-27	0	0.095	-	0.095	-	-	0	0	-	0.709	-	0.709	-	-	0	-	-5.00%
2003-05-26	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-05-23	0	0.100	0.100	-	0.100	0.100	10,000	1,000	0.1000	0.746	0.746	-	0.746	0.746	1,340	0.7465	0.00%
2003-05-22	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-05-21	0	0.100	-	0.108	-	-	0	0	-	0.746	-	0.806	-	-	0	-	0.00%
2003-05-20	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-05-19	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-05-16	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-05-15	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-05-14	0	0.100	0.100	-	0.100	0.100	10,000	1,000	0.1000	0.746	0.746	-	0.746	0.746	1,340	0.7465	25.00%
2003-05-13	0	0.080	0.080	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	0.00%
2003-05-12	0	0.080	-	-	-	-	0	0	-	0.597	-	-	-	-	0	-	0.00%
2003-05-09	0	0.080	0.080	-	-	-	4,000	320	0.0800	0.597	0.597	-	-	-	536	0.5972	0.00%
2003-05-07	0	0.080	0.080	-	-	-	0	0	-	0.597	0.597	-	-	-	0	-	14.29%
2003-05-06	0	0.070	0.070	-	-	-	0	0	-	0.523	0.523	-	-	-	0	-	16.67%
2003-05-05	0	0.060	0.060	-	-	-	0	0	-	0.448	0.448	-	-	-	0	-	20.00%
2003-05-02	0	0.050	0.050	-	-	-	0	0	-	0.373	0.373	-	-	-	0	-	19.05%
2003-04-30	0	0.042	0.038	-	-	-	0	0	-	0.314	0.284	-	-	-	0	-	0.00%
2003-04-29	0	0.042	0.041	0.042	-	-	0	0	-	0.314	0.306	0.314	-	-	0	-	-17.65%
2003-04-28	0	0.051	0.050	0.051	-	-	0	0	-	0.381	0.373	0.381	-	-	0	-	-16.39%
2003-04-25	0	0.061	0.060	0.061	-	-	0	0	-	0.455	0.448	0.455	-	-	0	-	-36.46%
2003-04-24	0	0.096	-	0.096	-	-	0	0	-	0.717	-	0.717	-	-	0	-	-4.00%
2003-04-23	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-04-22	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-17	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-16	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-15	0	0.100	-	0.105	-	-	0	0	-	0.746	-	0.784	-	-	0	-	0.00%
2003-04-14	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-11	0	0.100	-	0.108	-	-	0	0	-	0.746	-	0.806	-	-	0	-	0.00%
2003-04-10	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-04-09	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-04-08	0	0.100	-	0.108	0.100	0.100	606,000	60,600	0.1000	0.746	-	0.806	0.746	0.746	81,184	0.7465	0.00%
2003-04-07	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-04	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-03	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2003-04-02	0	0.100	-	0.100	-	-	138,000	13,800	0.1000	0.746	-	0.746	-	-	18,487	0.7465	0.00%
2003-04-01	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-31	0	0.100	-	0.108	-	-	0	0	-	0.746	-	0.806	-	-	0	-	0.00%
2003-03-28	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-27	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-26	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-25	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-24	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-21	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-20	0	0.100	0.100	-	-	-	0	0	-	0.746	0.746	-	-	-	0	-	0.00%
2003-03-19	0	0.100	0.100	-	0.100	0.100	588,000	58,800	0.1000	0.746	0.746	-	0.746	0.746	78,772	0.7465	0.00%
2003-03-18	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2003-03-17	0	0.100	0.100	0.120	0.100	0.100	80,000	8,000	0.1000	0.746	0.746	0.896	0.746	0.746	10,717	0.7465	-12.28%
2003-03-14	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-13	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-12	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-11	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-10	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-07	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-06	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-03-05	0	0.114	-	0.115	-	-	216,000	24,840	0.1150	0.851	-	0.858	-	-	28,937	0.8584	0.00%
2003-03-04	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-03-03	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-28	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-27	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-26	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-25	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-24	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-21	0	0.114	-	0.120	0.114	0.114	10,000	1,140	0.1140	0.851	-	0.896	0.851	0.851	1,340	0.8510	0.00%
2003-02-20	0	0.114	-	0.114	-	-	300,000	34,200	0.1140	0.851	-	0.851	-	-	40,190	0.8510	0.00%
2003-02-19	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-02-18	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2003-02-17	0	0.114	-	0.118	-	-	0	0	-	0.851	-	0.881	-	-	0	-	0.00%
2003-02-14	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-13	0	0.114	-	-	-	-	0	0	-	0.851	-	-	-	-	0	-	0.00%
2003-02-12	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-11	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-10	0	0.114	-	0.118	-	-	0	0	-	0.851	-	0.881	-	-	0	-	0.00%
2003-02-07	0	0.114	-	0.118	-	-	0	0	-	0.851	-	0.881	-	-	0	-	0.00%
2003-02-06	0	0.114	-	0.118	-	-	0	0	-	0.851	-	0.881	-	-	0	-	0.00%
2003-02-05	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-02-04	0	0.114	-	-	-	-	0	0	-	0.851	-	-	-	-	0	-	0.00%
2003-01-30	0	0.114	-	0.120	-	-	0	0	-	0.851	-	0.896	-	-	0	-	0.00%
2003-01-29	0	0.114	-	0.114	-	-	0	0	-	0.851	-	0.851	-	-	0	-	-0.87%
2003-01-28	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2003-01-27	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2003-01-24	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2003-01-23	0	0.115	-	0.123	-	-	0	0	-	0.858	-	0.918	-	-	0	-	0.00%
2003-01-22	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-21	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2003-01-20	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2003-01-17	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2003-01-16	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-15	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2003-01-14	0	0.115	-	0.118	-	-	0	0	-	0.858	-	0.881	-	-	0	-	0.00%
2003-01-13	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-10	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2003-01-09	0	0.115	-	0.119	-	-	0	0	-	0.858	-	0.888	-	-	0	-	0.00%
2003-01-08	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-07	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-06	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-03	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2003-01-02	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2002-12-31	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2002-12-30	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2002-12-27	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-24	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-23	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-12-20	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-12-19	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-18	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-12-17	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	0.00%
2002-12-16	0	0.115	-	0.123	-	-	0	0	-	0.858	-	0.918	-	-	0	-	0.00%
2002-12-13	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-12	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-11	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-10	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-09	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-06	0	0.115	-	0.118	-	-	0	0	-	0.858	-	0.881	-	-	0	-	0.00%
2002-12-05	0	0.115	-	0.120	-	-	0	0	-	0.858	-	0.896	-	-	0	-	0.00%
2002-12-04	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-12-03	0	0.115	0.115	-	0.090	0.090	516,000	46,440	0.0900	0.858	0.858	-	0.672	0.672	69,127	0.6718	0.00%
2002-12-02	0	0.115	-	0.118	-	-	0	0	-	0.858	-	0.881	-	-	0	-	0.00%
2002-11-29	0	0.115	-	-	-	-	0	0	-	0.858	-	-	-	-	0	-	0.00%
2002-11-28	0	0.115	-	0.118	-	-	0	0	-	0.858	-	0.881	-	-	0	-	0.00%
2002-11-27	0	0.115	-	0.115	-	-	0	0	-	0.858	-	0.858	-	-	0	-	-11.54%
2002-11-26	0	0.130	-	0.130	0.122	0.134	52,000	6,634	0.1276	0.970	-	0.970	0.911	1.000	6,966	0.9523	11.11%
2002-11-25	0	0.117	-	0.120	-	-	0	0	-	0.873	-	0.896	-	-	0	-	0.00%
2002-11-22	0	0.117	-	0.120	-	-	0	0	-	0.873	-	0.896	-	-	0	-	0.00%
2002-11-21	0	0.117	-	0.118	0.117	0.117	170,000	19,890	0.1170	0.873	-	0.881	0.873	0.873	22,774	0.8734	0.86%
2002-11-20	0	0.116	-	0.119	0.116	0.120	840,000	99,080	0.1180	0.866	-	0.888	0.866	0.896	112,532	0.8805	7.41%
2002-11-19	0	0.108	0.108	0.113	0.100	0.100	176,000	17,600	0.1000	0.806	0.806	0.843	0.746	0.746	23,578	0.7465	0.00%
2002-11-18	0	0.108	-	0.108	-	-	0	0	-	0.806	-	0.806	-	-	0	-	-3.57%
2002-11-15	0	0.112	0.110	0.112	-	-	0	0	-	0.836	0.821	0.836	-	-	0	-	-0.88%
2002-11-14	0	0.113	0.113	0.117	0.108	0.108	60,000	6,480	0.1080	0.843	0.843	0.873	0.806	0.806	8,038	0.8062	0.00%
2002-11-13	0	0.113	0.113	0.115	0.103	0.113	82,000	9,106	0.1110	0.843	0.843	0.858	0.769	0.843	10,985	0.8289	1.80%
2002-11-12	0	0.111	-	0.111	0.112	0.112	240,000	26,880	0.1120	0.829	-	0.829	0.836	0.836	32,152	0.8360	3.74%
2002-11-11	0	0.107	-	0.107	-	-	0	0	-	0.799	-	0.799	-	-	0	-	-6.96%
2002-11-08	0	0.115	0.111	0.115	0.111	0.124	460,000	53,126	0.1155	0.858	0.829	0.858	0.829	0.926	61,625	0.8621	-2.54%
2002-11-07	0	0.118	-	0.120	0.111	0.120	892,000	101,060	0.1133	0.881	-	0.896	0.829	0.896	119,498	0.8457	3.51%
2002-11-06	0	0.114	0.114	0.117	0.109	0.117	1,172,000	132,388	0.1130	0.851	0.851	0.873	0.814	0.873	157,009	0.8432	17.53%
2002-11-05	0	0.097	0.097	0.108	0.093	0.100	470,000	46,510	0.0990	0.724	0.724	0.806	0.694	0.746	62,964	0.7387	4.30%
2002-11-04	0	0.093	0.093	0.095	0.075	0.090	3,270,000	263,710	0.0806	0.694	0.694	0.709	0.560	0.672	438,071	0.6020	-7.00%
2002-11-01	0	0.100	-	0.140	-	-	0	0	-	0.746	-	1.045	-	-	0	-	0.00%
2002-10-31	0	0.100	0.072	-	-	-	0	0	-	0.746	0.537	-	-	-	0	-	0.00%
2002-10-30	0	0.100	-	-	0.100	0.100	20,000	2,000	0.1000	0.746	-	-	0.746	0.746	2,679	0.7465	0.00%
2002-10-29	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2002-10-28	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2002-10-25	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2002-10-24	0	0.100	-	-	0.100	0.100	40,000	4,000	0.1000	0.746	-	-	0.746	0.746	5,359	0.7465	0.00%
2002-10-23	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2002-10-22	0	0.100	-	-	-	-	0	0	-	0.746	-	-	-	-	0	-	0.00%
2002-10-21	0	0.100	0.100	-	-	-	0	0	-	0.746	0.746	-	-	-	0	-	5.26%
2002-10-18	0	0.095	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2002-10-17	0	0.095	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2002-10-16	0	0.095	0.095	-	0.090	0.090	10,000	900	0.0900	0.709	0.709	-	0.672	0.672	1,340	0.6718	-15.93%
2002-10-15	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-11	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-10	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-09	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-08	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-07	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-04	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-03	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-10-02	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-30	0	0.113	-	0.113	0.113	0.113	40,000	4,520	0.1130	0.843	-	0.843	0.843	0.843	5,359	0.8435	0.00%
2002-09-27	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-26	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-25	0	0.113	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-09-24	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-23	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-20	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-19	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-18	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-17	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-16	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-13	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-12	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-11	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-10	0	0.113	-	0.113	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-09-09	0	0.113	0.105	0.113	0.113	0.113	80,000	9,040	0.1130	0.843	0.784	0.843	0.843	0.843	10,717	0.8435	7.62%
2002-09-06	0	0.105	0.100	-	0.087	0.105	182,000	15,906	0.0874	0.784	0.746	-	0.649	0.784	24,382	0.6524	16.67%
2002-09-05	0	0.090	-	-	-	-	20,000	1,800	0.0900	0.672	-	-	-	-	2,679	0.6718	0.00%
2002-09-04	0	0.090	-	0.105	-	-	0	0	-	0.672	-	0.784	-	-	0	-	0.00%
2002-09-03	0	0.090	-	0.100	-	-	0	0	-	0.672	-	0.746	-	-	0	-	0.00%
2002-09-02	0	0.090	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-08-30	0	0.090	0.090	0.105	-	-	0	0	-	0.672	0.672	0.784	-	-	0	-	4.65%
2002-08-29	0	0.086	0.086	-	0.080	0.086	188,000	15,960	0.0849	0.642	0.642	-	0.597	0.642	25,186	0.6337	-14.00%
2002-08-28	0	0.100	-	0.100	-	-	0	0	-	0.746	-	0.746	-	-	0	-	-4.76%
2002-08-27	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-26	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-23	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-22	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-21	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-20	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-19	0	0.105	-	0.105	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
2002-08-16	0	0.105	0.105	-	0.095	0.100	28,000	2,760	0.0986	0.784	0.784	-	0.709	0.746	3,751	0.7358	5.00%
2002-08-15	0	0.100	0.100	-	0.090	0.094	428,000	39,952	0.0933	0.746	0.746	-	0.672	0.702	57,338	0.6968	0.00%
2002-08-14	0	0.100	0.100	-	0.100	0.100	110,000	11,000	0.1000	0.746	0.746	-	0.746	0.746	14,736	0.7465	-4.76%
2002-08-13	0	0.105	0.105	-	0.105	0.105	40,000	4,200	0.1050	0.784	0.784	-	0.784	0.784	5,359	0.7838	-12.50%
2002-08-12	0	0.120	0.110	-	0.120	0.120	10,000	1,200	0.1200	0.896	0.821	-	0.896	0.896	1,340	0.8957	0.00%
2002-08-09	0	0.120	0.120	-	0.120	0.135	32,000	4,218	0.1318	0.896	0.896	-	0.896	1.008	4,287	0.9839	-17.24%
2002-08-08	0	0.145	0.155	0.170	0.115	0.150	404,000	53,890	0.1334	1.082	1.157	1.269	0.858	1.120	54,122	0.9957	-14.71%
2002-08-07	0	0.170	-	0.170	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-10.53%
2002-08-06	0	0.190	-	0.190	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
2002-08-05	0	0.190	-	0.190	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
2002-08-02	0	0.190	-	0.190	-	-	0	0	-	1.418	-	1.418	-	-	0	-	-1.04%
2002-08-01	0	0.192	-	0.192	-	-	0	0	-	1.433	-	1.433	-	-	0	-	0.00%
2002-07-31	0	0.192	0.192	0.200	0.192	0.192	10,000	1,920	0.1920	1.433	1.433	1.493	1.433	1.433	1,340	1.4332	-4.00%
2002-07-30	0	0.200	-	0.200	-	-	0	0	-	1.493	-	1.493	-	-	0	-	-13.04%
2002-07-29	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2002-07-26	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2002-07-25	0	0.230	-	0.230	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2002-07-24	0	0.230	0.222	0.238	0.230	0.230	20,000	4,600	0.2300	1.717	1.657	1.777	1.717	1.717	2,679	1.7168	-13.21%
2002-07-23	0	0.265	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2002-07-22	0	0.265	-	-	-	-	0	0	-	1.978	-	-	-	-	0	-	0.00%
2002-07-19	0	0.265	-	0.265	-	-	0	0	-	1.978	-	1.978	-	-	0	-	0.00%
2002-07-18	0	0.265	-	0.280	-	-	0	0	-	1.978	-	2.090	-	-	0	-	0.00%
2002-07-17	0	0.265	-	0.265	-	-	0	0	-	1.978	-	1.978	-	-	0	-	-5.36%
2002-07-16	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	-5.08%
2002-07-15	0	0.295	-	0.315	-	-	0	0	-	2.202	-	2.351	-	-	0	-	0.00%
2002-07-12	0	0.295	-	0.315	-	-	0	0	-	2.202	-	2.351	-	-	0	-	0.00%
2002-07-11	0	0.295	-	0.305	-	-	0	0	-	2.202	-	2.277	-	-	0	-	0.00%
2002-07-10	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-09	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-08	1	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-05	1	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-04	1	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-03	1	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-07-02	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-06-28	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-06-27	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-06-26	0	0.295	-	-	-	-	0	0	-	2.202	-	-	-	-	0	-	0.00%
2002-06-25	0	0.295	-	0.300	-	-	0	0	-	2.202	-	2.239	-	-	0	-	0.00%
2002-06-24	0	0.295	-	0.300	-	-	0	0	-	2.202	-	2.239	-	-	0	-	0.00%
2002-06-21	0	0.295	-	0.300	-	-	0	0	-	2.202	-	2.239	-	-	0	-	0.00%
2002-06-20	0	0.295	0.255	0.295	-	-	0	0	-	2.202	1.903	2.202	-	-	0	-	-1.67%
2002-06-19	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-18	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-17	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-14	0	0.300	0.260	0.300	-	-	0	0	-	2.239	1.941	2.239	-	-	0	-	0.00%
2002-06-13	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2002-06-12	0	0.300	0.270	0.300	-	-	0	0	-	2.239	2.015	2.239	-	-	0	-	0.00%
2002-06-11	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-10	0	0.300	0.280	0.300	0.285	0.300	94,000	27,300	0.2904	2.239	2.090	2.239	2.127	2.239	12,593	2.1679	0.00%
2002-06-07	0	0.300	0.260	0.300	-	-	0	0	-	2.239	1.941	2.239	-	-	0	-	0.00%
2002-06-06	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-05	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2002-06-04	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-06-03	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2002-05-31	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-05-30	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-05-29	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-05-28	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2002-05-27	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2002-05-24	0	0.300	0.300	-	-	-	0	0	-	2.239	2.239	-	-	-	0	-	0.00%
2002-05-23	0	0.300	0.280	0.300	-	-	0	0	-	2.239	2.090	2.239	-	-	0	-	0.00%
2002-05-22	0	0.300	0.265	-	-	-	0	0	-	2.239	1.978	-	-	-	0	-	0.00%
2002-05-21	0	0.300	0.300	-	0.270	0.270	2,000	540	0.2700	2.239	2.239	-	2.015	2.015	268	2.0154	15.38%
2002-05-17	0	0.260	0.260	-	-	-	0	0	-	1.941	1.941	-	-	-	0	-	4.00%
2002-05-16	0	0.250	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2002-05-15	0	0.250	0.250	-	-	-	0	0	-	1.866	1.866	-	-	-	0	-	3.73%
2002-05-14	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-13	0	0.241	0.233	-	-	-	0	0	-	1.799	1.739	-	-	-	0	-	0.00%
2002-05-10	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-09	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-08	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-07	0	0.241	-	0.241	-	-	0	0	-	1.799	-	1.799	-	-	0	-	0.00%
2002-05-06	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-03	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-05-02	0	0.241	0.233	-	-	-	0	0	-	1.799	1.739	-	-	-	0	-	0.00%
2002-04-30	0	0.241	0.240	-	-	-	0	0	-	1.799	1.791	-	-	-	0	-	0.00%
2002-04-29	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-04-26	0	0.241	-	-	-	-	0	0	-	1.799	-	-	-	-	0	-	0.00%
2002-04-25	0	0.241	0.233	-	-	-	0	0	-	1.799	1.739	-	-	-	0	-	0.00%
2002-04-24	0	0.241	0.241	-	0.238	0.238	70,000	16,660	0.2380	1.799	1.799	-	1.777	1.777	9,378	1.7766	1.26%
2002-04-23	0	0.238	0.238	-	0.238	0.238	28,000	6,664	0.2380	1.777	1.777	-	1.777	1.777	3,751	1.7766	-1.65%
2002-04-22	0	0.242	0.242	-	0.242	0.250	66,000	16,372	0.2481	1.806	1.806	-	1.806	1.866	8,842	1.8517	-3.20%
2002-04-19	0	0.250	-	0.250	-	-	0	0	-	1.866	-	1.866	-	-	0	-	0.00%
2002-04-18	0	0.250	0.250	-	0.250	0.250	142,000	35,500	0.2500	1.866	1.866	-	1.866	1.866	19,023	1.8661	0.00%
2002-04-17	0	0.250	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2002-04-16	0	0.250	-	0.250	-	-	0	0	-	1.866	-	1.866	-	-	0	-	0.00%
2002-04-15	0	0.250	-	-	0.250	0.250	60,000	15,000	0.2500	1.866	-	-	1.866	1.866	8,038	1.8661	0.00%
2002-04-12	0	0.250	-	-	-	-	0	0	-	1.866	-	-	-	-	0	-	0.00%
2002-04-11	0	0.250	-	-	0.250	0.250	60,000	15,000	0.2500	1.866	-	-	1.866	1.866	8,038	1.8661	0.00%
2002-04-10	0	0.250	0.242	0.260	0.250	0.250	10,000	2,500	0.2500	1.866	1.806	1.941	1.866	1.866	1,340	1.8661	0.00%
2002-04-09	0	0.250	-	-	0.250	0.250	12,000	3,000	0.2500	1.866	-	-	1.866	1.866	1,608	1.8661	-9.09%
2002-04-08	0	0.275	0.250	0.275	-	-	0	0	-	2.053	1.866	2.053	-	-	0	-	0.00%
2002-04-04	0	0.275	-	0.300	-	-	0	0	-	2.053	-	2.239	-	-	0	-	0.00%
2002-04-03	0	0.275	-	0.300	-	-	0	0	-	2.053	-	2.239	-	-	0	-	0.00%
2002-04-02	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-28	0	0.275	-	0.275	-	-	0	0	-	2.053	-	2.053	-	-	0	-	0.00%
2002-03-27	0	0.275	-	-	-	-	20,000	5,500	0.2750	2.053	-	-	-	-	2,679	2.0528	0.00%
2002-03-26	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-25	0	0.275	-	0.285	-	-	0	0	-	2.053	-	2.127	-	-	0	-	0.00%
2002-03-22	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-21	0	0.275	-	0.285	-	-	0	0	-	2.053	-	2.127	-	-	0	-	0.00%
2002-03-20	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-19	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-18	0	0.275	-	0.285	-	-	0	0	-	2.053	-	2.127	-	-	0	-	0.00%
2002-03-15	0	0.275	-	0.285	-	-	0	0	-	2.053	-	2.127	-	-	0	-	0.00%
2002-03-14	0	0.275	0.238	-	0.245	0.275	14,000	3,790	0.2707	2.053	1.777	-	1.829	2.053	1,876	2.0208	3.77%
2002-03-13	0	0.265	-	0.275	-	-	0	0	-	1.978	-	2.053	-	-	0	-	0.00%
2002-03-12	0	0.265	-	0.265	-	-	0	0	-	1.978	-	1.978	-	-	0	-	0.00%
2002-03-11	0	0.265	0.242	-	0.250	0.265	40,000	10,450	0.2613	1.978	1.806	-	1.866	1.978	5,359	1.9501	0.00%
2002-03-08	0	0.265	0.245	0.265	-	-	0	0	-	1.978	1.829	1.978	-	-	0	-	-3.64%
2002-03-07	0	0.275	-	0.275	-	-	0	0	-	2.053	-	2.053	-	-	0	-	0.00%
2002-03-06	0	0.275	-	0.275	-	-	0	0	-	2.053	-	2.053	-	-	0	-	0.00%
2002-03-05	0	0.275	-	0.275	-	-	0	0	-	2.053	-	2.053	-	-	0	-	0.00%
2002-03-04	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-03-01	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-02-28	0	0.275	-	-	-	-	0	0	-	2.053	-	-	-	-	0	-	0.00%
2002-02-27	0	0.275	0.250	0.275	-	-	0	0	-	2.053	1.866	2.053	-	-	0	-	-1.79%
2002-02-26	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-25	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-22	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-21	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-20	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	0.00%
2002-02-19	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	0.00%
2002-02-18	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-15	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-11	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-08	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-07	0	0.280	-	0.310	-	-	0	0	-	2.090	-	2.314	-	-	0	-	0.00%
2002-02-06	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-05	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	0.00%
2002-02-04	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-02-01	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	0.00%
2002-01-31	0	0.280	0.260	0.280	-	-	0	0	-	2.090	1.941	2.090	-	-	0	-	0.00%
2002-01-30	0	0.280	-	0.320	-	-	0	0	-	2.090	-	2.389	-	-	0	-	0.00%
2002-01-29	0	0.280	0.250	0.300	-	-	0	0	-	2.090	1.866	2.239	-	-	0	-	0.00%
2002-01-28	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-01-25	0	0.280	-	0.320	-	-	0	0	-	2.090	-	2.389	-	-	0	-	0.00%
2002-01-24	0	0.280	-	0.320	-	-	0	0	-	2.090	-	2.389	-	-	0	-	0.00%
2002-01-23	0	0.280	-	0.320	-	-	0	0	-	2.090	-	2.389	-	-	0	-	0.00%
2002-01-22	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-01-21	0	0.280	-	-	-	-	0	0	-	2.090	-	-	-	-	0	-	0.00%
2002-01-18	0	0.280	-	0.310	-	-	0	0	-	2.090	-	2.314	-	-	0	-	0.00%
2002-01-17	0	0.280	-	0.300	-	-	0	0	-	2.090	-	2.239	-	-	0	-	0.00%
2002-01-16	0	0.280	-	0.280	-	-	0	0	-	2.090	-	2.090	-	-	0	-	-5.08%
2002-01-15	0	0.295	-	0.320	-	-	0	0	-	2.202	-	2.389	-	-	0	-	0.00%
2002-01-14	0	0.295	-	0.300	-	-	0	0	-	2.202	-	2.239	-	-	0	-	0.00%
2002-01-11	0	0.295	0.295	0.330	0.295	0.295	30,000	8,850	0.2950	2.202	2.202	2.463	2.202	2.202	4,019	2.2020	-10.61%
2002-01-10	0	0.330	-	0.330	-	-	0	0	-	2.463	-	2.463	-	-	0	-	0.00%
2002-01-09	0	0.330	-	0.330	-	-	0	0	-	2.463	-	2.463	-	-	0	-	0.00%
2002-01-08	0	0.330	0.260	0.330	-	-	0	0	-	2.463	1.941	2.463	-	-	0	-	-4.35%
2002-01-07	0	0.345	-	0.345	-	-	0	0	-	2.575	-	2.575	-	-	0	-	0.00%
2002-01-04	0	0.345	0.285	0.345	-	-	0	0	-	2.575	2.127	2.575	-	-	0	-	0.00%
2002-01-03	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2002-01-02	0	0.345	-	0.350	-	-	0	0	-	2.575	-	2.613	-	-	0	-	0.00%
2001-12-31	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2001-12-28	0	0.345	-	0.345	-	-	0	0	-	2.575	-	2.575	-	-	0	-	0.00%
2001-12-27	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2001-12-24	0	0.345	0.345	0.385	0.305	0.305	30,000	9,150	0.3050	2.575	2.575	2.874	2.277	2.277	4,019	2.2767	0.00%
2001-12-21	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2001-12-20	0	0.345	-	0.380	-	-	0	0	-	2.575	-	2.837	-	-	0	-	0.00%
2001-12-19	0	0.345	0.310	0.360	-	-	0	0	-	2.575	2.314	2.687	-	-	0	-	0.00%
2001-12-18	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2001-12-17	0	0.345	0.345	0.385	0.320	0.320	10,000	3,200	0.3200	2.575	2.575	2.874	2.389	2.389	1,340	2.3887	0.00%
2001-12-14	0	0.345	-	0.385	-	-	0	0	-	2.575	-	2.874	-	-	0	-	0.00%
2001-12-13	0	0.345	-	0.390	0.320	0.345	174,000	55,780	0.3206	2.575	-	2.911	2.389	2.575	23,310	2.3929	-1.43%
2001-12-12	0	0.350	0.350	0.390	0.320	0.320	46,000	14,720	0.3200	2.613	2.613	2.911	2.389	2.389	6,162	2.3887	0.00%
2001-12-11	0	0.350	-	0.390	-	-	0	0	-	2.613	-	2.911	-	-	0	-	0.00%
2001-12-10	0	0.350	-	0.380	-	-	0	0	-	2.613	-	2.837	-	-	0	-	0.00%
2001-12-07	0	0.350	-	0.380	-	-	0	0	-	2.613	-	2.837	-	-	0	-	0.00%
2001-12-06	0	0.350	-	0.390	-	-	0	0	-	2.613	-	2.911	-	-	0	-	0.00%
2001-12-05	0	0.350	0.320	0.360	0.320	0.350	42,000	13,860	0.3300	2.613	2.389	2.687	2.389	2.613	5,627	2.4633	0.00%
2001-12-04	0	0.350	0.335	0.370	0.340	0.350	34,000	11,700	0.3441	2.613	2.501	2.762	2.538	2.613	4,555	2.5687	6.06%
2001-12-03	0	0.330	0.300	0.350	-	-	0	0	-	2.463	2.239	2.613	-	-	0	-	0.00%
2001-11-30	0	0.330	0.300	0.360	-	-	0	0	-	2.463	2.239	2.687	-	-	0	-	0.00%
2001-11-29	0	0.330	0.330	0.350	0.300	0.300	52,000	15,600	0.3000	2.463	2.463	2.613	2.239	2.239	6,966	2.2394	0.00%
2001-11-28	0	0.330	0.300	0.330	-	-	0	0	-	2.463	2.239	2.463	-	-	0	-	-1.49%
2001-11-27	0	0.335	0.310	0.335	0.360	0.360	60,000	21,600	0.3600	2.501	2.314	2.501	2.687	2.687	8,038	2.6872	-2.90%
2001-11-26	0	0.345	0.345	0.360	0.320	0.345	80,000	26,400	0.3300	2.575	2.575	2.687	2.389	2.575	10,717	2.4633	1.47%
2001-11-23	0	0.340	0.310	0.340	-	-	0	0	-	2.538	2.314	2.538	-	-	0	-	0.00%
2001-11-22	0	0.340	0.310	0.340	-	-	0	0	-	2.538	2.314	2.538	-	-	0	-	0.00%
2001-11-21	0	0.340	0.340	0.350	0.330	0.330	126,000	41,580	0.3300	2.538	2.538	2.613	2.463	2.463	16,880	2.4633	3.03%
2001-11-20	0	0.330	0.310	0.330	0.310	0.330	40,000	12,820	0.3205	2.463	2.314	2.463	2.314	2.463	5,359	2.3924	0.00%
2001-11-19	0	0.330	0.320	0.330	0.345	0.345	180,000	62,100	0.3450	2.463	2.389	2.463	2.575	2.575	24,114	2.5753	3.13%
2001-11-16	0	0.320	0.300	0.330	-	-	0	0	-	2.389	2.239	2.463	-	-	0	-	0.00%
2001-11-15	0	0.320	0.300	0.320	-	-	0	0	-	2.389	2.239	2.389	-	-	0	-	-3.03%
2001-11-14	0	0.330	0.310	0.330	0.310	0.330	230,000	71,380	0.3103	2.463	2.314	2.463	2.314	2.463	30,812	2.3166	3.13%
2001-11-13	0	0.320	0.290	0.320	-	-	0	0	-	2.389	2.165	2.389	-	-	0	-	0.00%
2001-11-12	0	0.320	0.290	0.320	-	-	0	0	-	2.389	2.165	2.389	-	-	0	-	-3.03%
2001-11-09	0	0.330	0.300	-	0.290	0.330	170,000	52,320	0.3078	2.463	2.239	-	2.165	2.463	22,774	2.2973	0.00%
2001-11-08	0	0.330	0.300	0.330	0.280	0.345	102,000	29,690	0.2911	2.463	2.239	2.463	2.090	2.575	13,665	2.1728	8.20%
2001-11-07	0	0.305	0.280	0.345	-	-	0	0	-	2.277	2.090	2.575	-	-	0	-	0.00%
2001-11-06	0	0.305	0.305	0.330	0.290	0.290	10,000	2,900	0.2900	2.277	2.277	2.463	2.165	2.165	1,340	2.1647	0.00%
2001-11-05	0	0.305	0.265	0.345	-	-	0	0	-	2.277	1.978	2.575	-	-	0	-	0.00%
2001-11-02	0	0.305	0.305	0.340	0.280	0.305	98,000	27,640	0.2820	2.277	2.277	2.538	2.090	2.277	13,129	2.1053	0.00%
2001-11-01	0	0.305	0.300	0.305	0.305	0.305	4,000	1,220	0.3050	2.277	2.239	2.277	2.277	2.277	536	2.2767	5.17%
2001-10-31	0	0.290	0.260	0.290	0.280	0.300	46,000	13,000	0.2826	2.165	1.941	2.165	2.090	2.239	6,162	2.1095	0.00%
2001-10-30	0	0.290	0.290	0.340	-	-	0	0	-	2.165	2.165	2.538	-	-	0	-	3.57%
2001-10-29	0	0.280	0.280	0.310	0.248	0.248	6,000	1,488	0.2480	2.090	2.090	2.314	1.851	1.851	804	1.8512	0.00%
2001-10-26	0	0.280	0.250	0.280	0.250	0.280	224,000	59,540	0.2658	2.090	1.866	2.090	1.866	2.090	30,009	1.9841	0.00%
2001-10-24	0	0.280	0.275	0.280	0.280	0.285	60,000	16,950	0.2825	2.090	2.053	2.090	2.090	2.127	8,038	2.1087	7.69%
2001-10-23	0	0.260	0.245	0.280	0.260	0.260	50,000	13,000	0.2600	1.941	1.829	2.090	1.941	1.941	6,698	1.9408	-10.34%
2001-10-22	0	0.290	0.260	0.290	0.270	0.295	72,000	20,370	0.2829	2.165	1.941	2.165	2.015	2.202	9,646	2.1118	11.54%
2001-10-19	0	0.260	0.260	-	0.245	0.245	40,000	9,800	0.2450	1.941	1.941	-	1.829	1.829	5,359	1.8288	9.70%
2001-10-18	0	0.237	0.230	0.260	0.237	0.237	20,000	4,740	0.2370	1.769	1.717	1.941	1.769	1.769	2,679	1.7691	-3.27%
2001-10-17	0	0.245	-	0.250	-	-	0	0	-	1.829	-	1.866	-	-	0	-	0.00%
2001-10-16	0	0.245	-	0.245	-	-	0	0	-	1.829	-	1.829	-	-	0	-	-5.77%
2001-10-15	0	0.260	0.245	0.260	-	-	0	0	-	1.941	1.829	1.941	-	-	0	-	0.00%
2001-10-12	0	0.260	0.250	-	0.234	0.260	102,000	25,384	0.2489	1.941	1.866	-	1.747	1.941	13,665	1.8576	4.00%
2001-10-11	0	0.250	0.250	0.280	0.250	0.260	40,000	10,100	0.2525	1.866	1.866	2.090	1.866	1.941	5,359	1.8848	-3.85%
2001-10-10	0	0.260	0.244	0.260	0.260	0.260	2,000	520	0.2600	1.941	1.821	1.941	1.941	1.941	268	1.9408	0.00%
2001-10-09	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	0.00%
2001-10-08	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	0.00%
2001-10-05	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-10-04	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-10-03	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-09-28	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-09-27	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-09-26	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	0.00%
2001-09-25	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-09-24	0	0.260	-	0.295	-	-	0	0	-	1.941	-	2.202	-	-	0	-	0.00%
2001-09-21	0	0.260	-	0.300	-	-	0	0	-	1.941	-	2.239	-	-	0	-	0.00%
2001-09-20	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	0.00%
2001-09-19	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	0.00%
2001-09-18	0	0.260	-	0.260	-	-	0	0	-	1.941	-	1.941	-	-	0	-	-5.45%
2001-09-17	0	0.275	-	0.275	-	-	0	0	-	2.053	-	2.053	-	-	0	-	0.00%
2001-09-14	0	0.275	0.275	0.280	0.245	0.280	120,000	30,150	0.2513	2.053	2.053	2.090	1.829	2.090	16,076	1.8755	-5.17%
2001-09-13	0	0.290	-	0.290	-	-	0	0	-	2.165	-	2.165	-	-	0	-	-3.33%
2001-09-12	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-09-11	0	0.300	0.245	0.300	-	-	0	0	-	2.239	1.829	2.239	-	-	0	-	0.00%
2001-09-10	0	0.300	0.245	0.300	-	-	0	0	-	2.239	1.829	2.239	-	-	0	-	0.00%
2001-09-07	0	0.300	0.245	-	-	-	0	0	-	2.239	1.829	-	-	-	0	-	0.00%
2001-09-06	0	0.300	0.245	0.300	-	-	0	0	-	2.239	1.829	2.239	-	-	0	-	0.00%
2001-09-05	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-09-04	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-09-03	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-31	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-30	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-29	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-28	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-27	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-24	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-23	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-22	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-21	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-20	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-17	0	0.300	0.250	-	-	-	0	0	-	2.239	1.866	-	-	-	0	-	0.00%
2001-08-16	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-15	0	0.300	-	-	-	-	0	0	-	2.239	-	-	-	-	0	-	0.00%
2001-08-14	0	0.300	-	0.320	-	-	0	0	-	2.239	-	2.389	-	-	0	-	0.00%
2001-08-13	0	0.300	-	0.320	-	-	0	0	-	2.239	-	2.389	-	-	0	-	0.00%
2001-08-10	0	0.300	-	0.320	-	-	0	0	-	2.239	-	2.389	-	-	0	-	0.00%
2001-08-09	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	0.00%
2001-08-08	0	0.300	0.270	0.320	0.300	0.300	20,000	6,000	0.3000	2.239	2.015	2.389	2.239	2.239	2,679	2.2394	-6.25%
2001-08-07	0	0.320	0.300	0.330	0.300	0.320	90,000	28,500	0.3167	2.389	2.239	2.463	2.239	2.389	12,057	2.3638	6.67%
2001-08-06	0	0.300	0.280	0.340	-	-	0	0	-	2.239	2.090	2.538	-	-	0	-	0.00%
2001-08-03	0	0.300	0.320	0.340	-	-	0	0	-	2.239	2.389	2.538	-	-	0	-	0.00%
2001-08-02	0	0.300	0.270	0.340	-	-	0	0	-	2.239	2.015	2.538	-	-	0	-	0.00%
2001-08-01	0	0.300	0.280	0.300	0.270	0.300	90,000	25,800	0.2867	2.239	2.090	2.239	2.015	2.239	12,057	2.1398	-3.23%
2001-07-31	0	0.310	0.242	-	-	-	0	0	-	2.314	1.806	-	-	-	0	-	0.00%
2001-07-30	0	0.310	-	0.340	-	-	0	0	-	2.314	-	2.538	-	-	0	-	0.00%
2001-07-27	0	0.310	0.270	0.310	-	-	0	0	-	2.314	2.015	2.314	-	-	0	-	0.00%
2001-07-26	0	0.310	-	-	0.310	0.310	10,000	3,100	0.3100	2.314	-	-	2.314	2.314	1,340	2.3140	0.00%
2001-07-24	0	0.310	0.310	-	0.270	0.270	30,000	8,100	0.2700	2.314	2.314	-	2.015	2.015	4,019	2.0154	-1.59%
2001-07-23	0	0.315	0.305	-	-	-	0	0	-	2.351	2.277	-	-	-	0	-	0.00%
2001-07-20	0	0.315	0.315	-	0.315	0.315	50,000	15,750	0.3150	2.351	2.351	-	2.351	2.351	6,698	2.3513	0.00%
2001-07-19	0	0.315	0.315	-	0.315	0.315	76,000	23,940	0.3150	2.351	2.351	-	2.351	2.351	10,181	2.3513	0.00%
2001-07-18	0	0.315	0.315	-	0.315	0.315	28,000	8,820	0.3150	2.351	2.351	-	2.351	2.351	3,751	2.3513	-1.56%
2001-07-17	0	0.320	0.320	0.350	-	-	0	0	-	2.389	2.389	2.613	-	-	0	-	0.00%
2001-07-16	0	0.320	0.320	-	0.315	0.315	22,000	6,930	0.3150	2.389	2.389	-	2.351	2.351	2,947	2.3513	0.00%
2001-07-13	0	0.320	0.320	0.350	0.320	0.320	154,000	49,280	0.3200	2.389	2.389	2.613	2.389	2.389	20,631	2.3887	0.00%
2001-07-12	0	0.320	0.320	0.350	-	-	0	0	-	2.389	2.389	2.613	-	-	0	-	0.00%
2001-07-11	0	0.320	0.310	0.350	0.320	0.320	30,000	9,600	0.3200	2.389	2.314	2.613	2.389	2.389	4,019	2.3887	0.00%
2001-07-10	0	0.320	0.320	-	-	-	0	0	-	2.389	2.389	-	-	-	0	-	0.00%
2001-07-09	0	0.320	0.320	0.360	0.320	0.320	50,000	16,000	0.3200	2.389	2.389	2.687	2.389	2.389	6,698	2.3887	-3.03%
2001-07-05	0	0.330	0.330	0.370	-	-	0	0	-	2.463	2.463	2.762	-	-	0	-	0.00%
2001-07-04	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	2.463	2.463	2.762	2.463	2.463	1,340	2.4633	-10.81%
2001-07-03	0	0.370	0.330	0.390	-	-	0	0	-	2.762	2.463	2.911	-	-	0	-	0.00%
2001-06-29	0	0.370	0.320	0.390	0.320	0.370	28,000	9,460	0.3379	2.762	2.389	2.911	2.389	2.762	3,751	2.5220	0.00%
2001-06-28	0	0.370	-	0.375	-	-	0	0	-	2.762	-	2.799	-	-	0	-	0.00%
2001-06-27	0	0.370	-	0.395	-	-	0	0	-	2.762	-	2.948	-	-	0	-	0.00%
2001-06-26	0	0.370	0.340	0.370	0.340	0.370	172,000	58,640	0.3409	2.762	2.538	2.762	2.538	2.762	23,042	2.5449	0.00%
2001-06-22	0	0.370	0.345	0.375	0.370	0.370	50,000	18,500	0.3700	2.762	2.575	2.799	2.762	2.762	6,698	2.7619	0.00%
2001-06-21	0	0.370	0.370	0.380	0.350	0.350	50,000	17,500	0.3500	2.762	2.762	2.837	2.613	2.613	6,698	2.6126	-1.33%
2001-06-20	0	0.375	0.375	0.380	0.350	0.375	160,000	57,700	0.3606	2.799	2.799	2.837	2.613	2.799	21,435	2.6919	0.00%
2001-06-19	0	0.375	0.350	0.380	0.360	0.375	24,000	8,940	0.3725	2.799	2.613	2.837	2.687	2.799	3,215	2.7805	-1.32%
2001-06-18	0	0.380	0.360	0.390	0.370	0.380	112,000	41,960	0.3746	2.837	2.687	2.911	2.762	2.837	15,004	2.7965	2.70%
2001-06-15	0	0.370	0.340	0.380	0.320	0.370	256,000	84,920	0.3317	2.762	2.538	2.837	2.389	2.762	34,295	2.4761	0.00%
2001-06-14	0	0.370	0.350	0.370	0.370	0.370	20,000	7,400	0.3700	2.762	2.613	2.762	2.762	2.762	2,679	2.7619	0.00%
2001-06-13	0	0.370	0.370	0.380	0.340	0.350	90,000	31,000	0.3444	2.762	2.762	2.837	2.538	2.613	12,057	2.5711	0.00%
2001-06-12	0	0.370	0.350	0.380	-	-	0	0	-	2.762	2.613	2.837	-	-	0	-	0.00%
2001-06-11	0	0.370	-	0.380	-	-	0	0	-	2.762	-	2.837	-	-	0	-	0.00%
2001-06-08	0	0.370	0.360	0.390	0.370	0.400	740,000	280,350	0.3789	2.762	2.687	2.911	2.762	2.986	99,135	2.8280	0.00%
2001-06-07	0	0.370	0.330	0.390	0.370	0.370	60,000	22,200	0.3700	2.762	2.463	2.911	2.762	2.762	8,038	2.7619	5.71%
2001-06-06	0	0.350	0.330	0.350	-	-	0	0	-	2.613	2.463	2.613	-	-	0	-	0.00%
2001-06-05	0	0.350	-	0.370	0.350	0.370	200,000	72,840	0.3642	2.613	-	2.762	2.613	2.762	26,793	2.7186	0.00%
2001-06-04	0	0.350	0.310	0.350	0.350	0.350	40,000	14,000	0.3500	2.613	2.314	2.613	2.613	2.613	5,359	2.6126	0.00%
2001-06-01	0	0.350	0.340	0.380	0.340	0.350	150,000	51,500	0.3433	2.613	2.538	2.837	2.538	2.613	20,095	2.5628	0.00%
2001-05-31	0	0.350	0.350	0.380	0.350	0.360	322,000	113,900	0.3537	2.613	2.613	2.837	2.613	2.687	43,137	2.6404	0.00%
2001-05-30	0	0.350	0.340	0.360	0.350	0.360	100,000	35,400	0.3540	2.613	2.538	2.687	2.613	2.687	13,397	2.6425	-6.67%
2001-05-29	0	0.375	0.375	0.400	0.370	0.375	60,000	22,350	0.3725	2.799	2.799	2.986	2.762	2.799	8,038	2.7805	-3.85%
2001-05-28	0	0.390	0.390	0.420	0.390	0.430	252,000	102,300	0.4060	2.911	2.911	3.135	2.911	3.210	33,760	3.0303	-9.30%
2001-05-25	0	0.430	0.420	0.430	0.380	0.450	426,000	178,860	0.4199	3.210	3.135	3.210	2.837	3.359	57,070	3.1341	8.86%
2001-05-24	0	0.395	0.375	0.395	0.370	0.395	270,000	104,200	0.3859	2.948	2.799	2.948	2.762	2.948	36,171	2.8808	1.28%
2001-05-23	0	0.390	0.380	0.390	0.390	0.450	437,000	179,900	0.4117	2.911	2.837	2.911	2.911	3.359	58,543	3.0729	0.00%
2001-05-22	0	0.390	0.370	0.395	0.290	0.390	560,000	201,780	0.3603	2.911	2.762	2.948	2.165	2.911	75,021	2.6896	32.20%
2001-05-21	0	0.295	0.295	-	0.250	0.285	32,000	8,920	0.2788	2.202	2.202	-	1.866	2.127	4,287	2.0807	7.27%
2001-05-18	0	0.275	0.275	0.300	0.270	0.270	50,000	13,500	0.2700	2.053	2.053	2.239	2.015	2.015	6,698	2.0154	1.85%
2001-05-17	0	0.270	0.270	0.300	-	-	0	0	-	2.015	2.015	2.239	-	-	0	-	0.00%
2001-05-16	0	0.270	0.270	0.300	-	-	0	0	-	2.015	2.015	2.239	-	-	0	-	0.00%
2001-05-15	0	0.270	0.255	0.340	0.270	0.300	110,000	31,900	0.2900	2.015	1.903	2.538	2.015	2.239	14,736	2.1647	0.00%
2001-05-14	0	0.270	0.270	0.300	0.270	0.270	52,000	14,040	0.2700	2.015	2.015	2.239	2.015	2.015	6,966	2.0154	-10.00%
2001-05-11	0	0.300	0.270	-	-	-	0	0	-	2.239	2.015	-	-	-	0	-	0.00%
2001-05-10	0	0.300	0.285	0.300	-	-	0	0	-	2.239	2.127	2.239	-	-	0	-	0.00%
2001-05-09	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	2.239	2.239	2.389	2.239	2.239	6,698	2.2394	-9.09%
2001-05-08	0	0.330	-	0.330	-	-	0	0	-	2.463	-	2.463	-	-	0	-	-2.94%
2001-05-07	0	0.340	-	0.340	0.340	0.340	6,000	2,040	0.3400	2.538	-	2.538	2.538	2.538	804	2.5379	0.00%
2001-05-04	0	0.340	0.310	0.340	0.310	0.340	260,000	83,640	0.3217	2.538	2.314	2.538	2.314	2.538	34,831	2.4013	9.68%
2001-05-03	0	0.310	0.310	0.330	0.305	0.305	120,000	36,600	0.3050	2.314	2.314	2.463	2.277	2.277	16,076	2.2767	0.00%
2001-05-02	0	0.310	0.290	0.325	-	-	0	0	-	2.314	2.165	2.426	-	-	0	-	0.00%
2001-04-27	0	0.310	-	-	-	-	0	0	-	2.314	-	-	-	-	0	-	0.00%
2001-04-26	0	0.310	0.280	-	-	-	0	0	-	2.314	2.090	-	-	-	0	-	0.00%
2001-04-25	0	0.310	0.310	0.355	0.310	0.315	38,000	11,930	0.3139	2.314	2.314	2.650	2.314	2.351	5,091	2.3435	-1.59%
2001-04-24	0	0.315	0.290	0.315	0.315	0.330	60,000	19,650	0.3275	2.351	2.165	2.351	2.351	2.463	8,038	2.4446	-10.00%
2001-04-23	0	0.350	0.315	0.350	0.350	0.350	120,000	42,000	0.3500	2.613	2.351	2.613	2.613	2.613	16,076	2.6126	-6.67%
2001-04-20	0	0.375	0.375	0.380	-	-	0	0	-	2.799	2.799	2.837	-	-	0	-	4.17%
2001-04-19	0	0.360	0.275	0.360	0.270	0.360	286,000	86,310	0.3018	2.687	2.053	2.687	2.015	2.687	38,314	2.2527	0.00%
2001-04-18	0	0.360	-	0.360	-	-	0	0	-	2.687	-	2.687	-	-	0	-	0.00%
2001-04-17	0	0.360	-	0.360	-	-	0	0	-	2.687	-	2.687	-	-	0	-	0.00%
2001-04-12	0	0.360	-	0.360	-	-	0	0	-	2.687	-	2.687	-	-	0	-	-1.37%
2001-04-11	0	0.365	-	0.370	0.320	0.365	14,000	4,930	0.3521	2.725	-	2.762	2.389	2.725	1,876	2.6286	2.82%
2001-04-10	0	0.355	-	0.360	-	-	0	0	-	2.650	-	2.687	-	-	0	-	0.00%
2001-04-09	0	0.355	-	0.355	-	-	0	0	-	2.650	-	2.650	-	-	0	-	-4.05%
2001-04-06	0	0.370	-	0.370	-	-	0	0	-	2.762	-	2.762	-	-	0	-	0.00%
2001-04-04	0	0.370	-	0.370	-	-	0	0	-	2.762	-	2.762	-	-	0	-	0.00%
2001-04-03	0	0.370	-	0.370	-	-	0	0	-	2.762	-	2.762	-	-	0	-	0.00%
2001-04-02	0	0.370	-	0.370	-	-	0	0	-	2.762	-	2.762	-	-	0	-	-1.33%
2001-03-30	0	0.375	-	0.375	-	-	0	0	-	2.799	-	2.799	-	-	0	-	0.00%
2001-03-29	0	0.375	-	0.375	-	-	0	0	-	2.799	-	2.799	-	-	0	-	0.00%
2001-03-28	0	0.375	-	0.380	-	-	0	0	-	2.799	-	2.837	-	-	0	-	0.00%
2001-03-27	0	0.375	-	0.375	-	-	0	0	-	2.799	-	2.799	-	-	0	-	-1.32%
2001-03-26	0	0.380	0.350	0.380	-	-	0	0	-	2.837	2.613	2.837	-	-	0	-	0.00%
2001-03-23	0	0.380	-	0.390	-	-	0	0	-	2.837	-	2.911	-	-	0	-	0.00%
2001-03-22	0	0.380	-	0.380	-	-	0	0	-	2.837	-	2.837	-	-	0	-	-5.00%
2001-03-21	0	0.400	-	0.400	-	-	0	0	-	2.986	-	2.986	-	-	0	-	-2.44%
2001-03-20	0	0.410	-	0.410	-	-	0	0	-	3.060	-	3.060	-	-	0	-	0.00%
2001-03-19	0	0.410	-	0.410	-	-	0	0	-	3.060	-	3.060	-	-	0	-	-1.20%
2001-03-16	0	0.415	-	0.415	-	-	0	0	-	3.098	-	3.098	-	-	0	-	0.00%
2001-03-15	0	0.415	-	0.430	-	-	0	0	-	3.098	-	3.210	-	-	0	-	-1.19%
2001-03-14	0	0.420	-	0.420	-	-	0	0	-	3.135	-	3.135	-	-	0	-	0.00%
2001-03-13	0	0.420	-	0.420	-	-	0	0	-	3.135	-	3.135	-	-	0	-	0.00%
2001-03-12	0	0.420	-	0.420	-	-	0	0	-	3.135	-	3.135	-	-	0	-	0.00%
2001-03-09	0	0.420	-	0.425	-	-	0	0	-	3.135	-	3.172	-	-	0	-	0.00%
2001-03-08	0	0.420	-	0.420	-	-	0	0	-	3.135	-	3.135	-	-	0	-	0.00%
2001-03-07	0	0.420	-	0.430	-	-	0	0	-	3.135	-	3.210	-	-	0	-	0.00%
2001-03-06	0	0.420	-	0.425	-	-	0	0	-	3.135	-	3.172	-	-	0	-	0.00%
2001-03-05	0	0.420	-	0.420	-	-	0	0	-	3.135	-	3.135	-	-	0	-	0.00%
2001-03-02	0	0.420	-	0.430	-	-	0	0	-	3.135	-	3.210	-	-	0	-	0.00%
2001-03-01	0	0.420	-	0.435	-	-	0	0	-	3.135	-	3.247	-	-	0	-	0.00%
2001-02-28	0	0.420	-	0.420	-	-	10,000	3,900	0.3900	3.135	-	3.135	-	-	1,340	2.9112	-2.33%
2001-02-27	0	0.430	-	0.430	-	-	0	0	-	3.210	-	3.210	-	-	0	-	0.00%
2001-02-26	0	0.430	0.430	0.440	0.400	0.400	24,000	9,600	0.4000	3.210	3.210	3.284	2.986	2.986	3,215	2.9858	0.00%
2001-02-23	0	0.430	-	0.430	-	-	0	0	-	3.210	-	3.210	-	-	0	-	0.00%
2001-02-22	0	0.430	-	0.430	-	-	80,000	34,400	0.4300	3.210	-	3.210	-	-	10,717	3.2098	0.00%
2001-02-21	0	0.430	-	0.460	-	-	0	0	-	3.210	-	3.434	-	-	0	-	0.00%
2001-02-20	0	0.430	0.400	0.430	-	-	0	0	-	3.210	2.986	3.210	-	-	0	-	0.00%
2001-02-19	0	0.430	0.420	0.430	0.420	0.435	370,000	158,400	0.4281	3.210	3.135	3.210	3.135	3.247	49,568	3.1956	-1.15%
2001-02-16	0	0.435	0.395	0.450	-	-	0	0	-	3.247	2.948	3.359	-	-	0	-	0.00%
2001-02-15	0	0.435	0.400	0.440	-	-	0	0	-	3.247	2.986	3.284	-	-	0	-	0.00%
2001-02-14	0	0.435	0.400	0.450	-	-	0	0	-	3.247	2.986	3.359	-	-	0	-	0.00%
2001-02-13	0	0.435	0.435	0.460	0.435	0.455	394,000	174,740	0.4435	3.247	3.247	3.434	3.247	3.396	52,783	3.3105	-4.40%
2001-02-12	0	0.455	0.455	0.460	0.405	0.470	296,000	132,820	0.4487	3.396	3.396	3.434	3.023	3.508	39,654	3.3495	-1.09%
2001-02-09	0	0.460	0.460	0.480	0.435	0.460	414,000	184,390	0.4454	3.434	3.434	3.583	3.247	3.434	55,462	3.3246	9.52%
2001-02-08	0	0.420	0.405	0.420	0.400	0.420	250,000	101,770	0.4071	3.135	3.023	3.135	2.986	3.135	33,492	3.0387	0.00%
2001-02-07	0	0.420	0.420	0.450	0.420	0.470	528,000	240,400	0.4553	3.135	3.135	3.359	3.135	3.508	70,734	3.3986	-12.50%
2001-02-06	0	0.480	0.480	0.500	0.420	0.540	1,248,000	611,940	0.4903	3.583	3.583	3.732	3.135	4.031	167,190	3.6601	14.29%
2001-02-05	0	0.420	0.385	0.425	0.410	0.430	570,000	238,400	0.4182	3.135	2.874	3.172	3.060	3.210	76,361	3.1220	7.69%
2001-02-02	0	0.390	0.350	0.390	0.340	0.390	590,000	207,800	0.3522	2.911	2.613	2.911	2.538	2.911	79,040	2.6290	20.00%
2001-02-01	0	0.325	0.325	0.330	0.320	0.330	232,000	74,430	0.3208	2.426	2.426	2.463	2.389	2.463	31,080	2.3948	8.33%
2001-01-31	0	0.300	0.300	0.310	0.290	0.290	40,000	11,600	0.2900	2.239	2.239	2.314	2.165	2.165	5,359	2.1647	13.21%
2001-01-30	0	0.265	0.265	-	0.250	0.255	350,000	87,700	0.2506	1.978	1.978	-	1.866	1.903	46,888	1.8704	-11.67%
2001-01-29	0	0.300	0.250	0.320	-	-	0	0	-	2.239	1.866	2.389	-	-	0	-	0.00%
2001-01-23	0	0.300	0.285	0.320	-	-	0	0	-	2.239	2.127	2.389	-	-	0	-	0.00%
2001-01-22	0	0.300	-	0.300	-	-	0	0	-	2.239	-	2.239	-	-	0	-	-3.23%
2001-01-19	0	0.310	-	0.320	-	-	0	0	-	2.314	-	2.389	-	-	0	-	0.00%
2001-01-18	0	0.310	0.290	0.310	0.260	0.310	34,000	9,240	0.2718	2.314	2.165	2.314	1.941	2.314	4,555	2.0286	10.71%
2001-01-17	0	0.280	0.280	0.290	0.260	0.295	68,000	19,170	0.2819	2.090	2.090	2.165	1.941	2.202	9,110	2.1043	0.00%
2001-01-16	0	0.280	0.280	0.290	0.280	0.280	240,000	67,200	0.2800	2.090	2.090	2.165	2.090	2.090	32,152	2.0901	-6.67%
2001-01-15	0	0.300	0.285	0.310	0.295	0.315	66,000	19,860	0.3009	2.239	2.127	2.314	2.202	2.351	8,842	2.2462	-10.45%
2001-01-12	0	0.335	0.335	0.375	0.330	0.340	96,000	32,180	0.3352	2.501	2.501	2.799	2.463	2.538	12,861	2.5022	-6.94%
2001-01-11	0	0.360	-	0.360	-	-	0	0	-	2.687	-	2.687	-	-	0	-	-5.26%
2001-01-10	0	0.380	-	0.380	-	-	0	0	-	2.837	-	2.837	-	-	0	-	-2.56%
2001-01-09	0	0.390	-	0.390	0.390	0.390	50,000	19,500	0.3900	2.911	-	2.911	2.911	2.911	6,698	2.9112	0.00%
2001-01-08	0	0.390	-	0.390	0.390	0.390	48,000	18,720	0.3900	2.911	-	2.911	2.911	2.911	6,430	2.9112	5.41%
2001-01-05	0	0.370	0.360	0.380	0.350	0.380	66,000	24,220	0.3670	2.762	2.687	2.837	2.613	2.837	8,842	2.7393	2.78%
2001-01-04	0	0.360	0.340	0.360	0.350	0.380	126,000	45,170	0.3585	2.687	2.538	2.687	2.613	2.837	16,880	2.6760	5.88%
2001-01-03	0	0.340	0.340	0.365	0.340	0.375	292,000	100,630	0.3446	2.538	2.538	2.725	2.538	2.799	39,118	2.5725	-10.53%
2001-01-02	0	0.380	0.360	0.380	0.350	0.420	104,000	38,880	0.3738	2.837	2.687	2.837	2.613	3.135	13,933	2.7906	-9.52%
2000-12-29	0	0.420	0.390	0.420	0.420	0.445	46,000	19,470	0.4233	3.135	2.911	3.135	3.135	3.322	6,162	3.1595	-6.67%
2000-12-28	0	0.450	-	0.450	0.400	0.450	64,000	26,400	0.4125	3.359	-	3.359	2.986	3.359	8,574	3.0791	12.50%
2000-12-27	0	0.400	0.350	0.400	0.350	0.400	214,000	78,510	0.3669	2.986	2.613	2.986	2.613	2.986	28,669	2.7385	-2.44%
2000-12-22	0	0.410	0.410	0.420	0.380	0.485	516,000	211,460	0.4098	3.060	3.060	3.135	2.837	3.620	69,127	3.0590	-17.17%
2000-12-21	0	0.495	0.475	0.500	0.470	0.495	214,000	102,460	0.4788	3.695	3.546	3.732	3.508	3.695	28,669	3.5739	1.02%
2000-12-20	0	0.490	0.470	0.560	0.460	0.490	260,000	122,640	0.4717	3.658	3.508	4.180	3.434	3.658	34,831	3.5210	7.69%
2000-12-19	0	0.455	0.450	0.470	0.455	0.455	70,000	31,850	0.4550	3.396	3.359	3.508	3.396	3.396	9,378	3.3964	-1.09%
2000-12-18	0	0.460	0.455	0.475	0.450	0.460	120,000	54,700	0.4558	3.434	3.396	3.546	3.359	3.434	16,076	3.4026	2.22%
2000-12-15	0	0.450	0.450	0.460	0.450	0.460	138,000	62,600	0.4536	3.359	3.359	3.434	3.359	3.434	18,487	3.3861	-1.10%
2000-12-14	0	0.455	0.455	0.465	0.445	0.455	64,000	28,680	0.4481	3.396	3.396	3.471	3.322	3.396	8,574	3.3451	3.41%
2000-12-13	0	0.440	0.440	0.460	0.440	0.455	180,000	80,160	0.4453	3.284	3.284	3.434	3.284	3.396	24,114	3.3242	2.33%
2000-12-12	0	0.430	0.430	0.435	0.430	0.450	360,800	157,070	0.4353	3.210	3.210	3.247	3.210	3.359	48,335	3.2496	0.00%
2000-12-11	0	0.430	0.420	0.450	0.430	0.450	168,000	73,240	0.4360	3.210	3.135	3.359	3.210	3.359	22,506	3.2542	-4.44%
2000-12-08	0	0.450	0.450	0.470	0.450	0.470	260,000	117,590	0.4523	3.359	3.359	3.508	3.359	3.508	34,831	3.3760	-4.26%
2000-12-07	0	0.470	0.440	0.480	0.460	0.470	72,000	33,220	0.4614	3.508	3.284	3.583	3.434	3.508	9,646	3.4441	-2.08%
2000-12-06	0	0.480	0.480	0.485	0.460	0.490	270,000	130,580	0.4836	3.583	3.583	3.620	3.434	3.658	36,171	3.6101	2.13%
2000-12-05	0	0.470	0.470	0.500	0.450	0.460	302,000	138,650	0.4591	3.508	3.508	3.732	3.359	3.434	40,458	3.4270	0.00%
2000-12-04	0	0.470	0.460	0.470	0.440	0.470	54,000	24,680	0.4570	3.508	3.434	3.508	3.284	3.508	7,234	3.4116	-2.08%
2000-12-01	0	0.480	0.480	0.500	0.460	0.480	266,000	123,360	0.4638	3.583	3.583	3.732	3.434	3.583	35,635	3.4618	0.00%
2000-11-30	0	0.480	0.480	0.500	0.470	0.500	392,000	190,260	0.4854	3.583	3.583	3.732	3.508	3.732	52,515	3.6230	-5.88%
2000-11-29	0	0.510	0.540	0.550	0.500	0.530	552,000	280,740	0.5086	3.807	4.031	4.106	3.732	3.956	73,950	3.7964	-7.27%
2000-11-28	0	0.550	0.540	0.550	0.540	0.550	180,000	98,900	0.5494	4.106	4.031	4.106	4.031	4.106	24,114	4.1014	3.77%
2000-11-27	0	0.530	0.530	0.550	0.530	0.550	60,000	32,800	0.5467	3.956	3.956	4.106	3.956	4.106	8,038	4.0806	-3.64%
2000-11-24	0	0.550	0.550	0.590	0.550	0.570	360,000	202,340	0.5621	4.106	4.106	4.404	4.106	4.255	48,228	4.1955	-3.51%
2000-11-23	0	0.570	0.570	0.600	0.570	0.580	106,000	60,920	0.5747	4.255	4.255	4.479	4.255	4.329	14,200	4.2900	-5.00%
2000-11-22	0	0.600	0.570	0.600	-	-	0	0	-	4.479	4.255	4.479	-	-	0	-	0.00%
2000-11-21	0	0.600	0.580	0.600	0.600	0.610	50,000	30,300	0.6060	4.479	4.329	4.479	4.479	4.553	6,698	4.5235	-1.64%
2000-11-20	0	0.610	0.610	0.640	0.610	0.610	160,000	97,600	0.6100	4.553	4.553	4.777	4.553	4.553	21,435	4.5534	0.00%
2000-11-17	0	0.610	0.610	0.650	0.610	0.620	140,000	86,400	0.6171	4.553	4.553	4.852	4.553	4.628	18,755	4.6067	-4.69%
2000-11-16	0	0.640	0.640	0.650	0.610	0.640	204,000	127,200	0.6235	4.777	4.777	4.852	4.553	4.777	27,329	4.6544	4.92%
2000-11-15	0	0.610	0.610	0.620	0.610	0.630	296,000	183,300	0.6193	4.553	4.553	4.628	4.553	4.703	39,654	4.6225	-6.15%
2000-11-14	0	0.650	0.620	0.650	0.610	0.650	152,000	94,440	0.6213	4.852	4.628	4.852	4.553	4.852	20,363	4.6378	6.56%
2000-11-13	0	0.610	0.610	0.640	0.610	0.620	320,000	196,900	0.6153	4.553	4.553	4.777	4.553	4.628	42,869	4.5930	-6.15%
2000-11-10	0	0.650	0.650	0.660	0.650	0.660	156,000	102,160	0.6549	4.852	4.852	4.927	4.852	4.927	20,899	4.8883	-1.52%
2000-11-09	0	0.660	0.650	0.680	0.650	0.660	312,000	204,580	0.6557	4.927	4.852	5.076	4.852	4.927	41,798	4.8945	-1.49%
2000-11-08	0	0.670	0.670	0.680	0.670	0.720	818,000	565,460	0.6913	5.001	5.001	5.076	5.001	5.374	109,585	5.1600	-1.47%
2000-11-07	0	0.680	0.680	0.690	0.650	0.680	688,000	458,320	0.6662	5.076	5.076	5.151	4.852	5.076	92,169	4.9726	4.62%
2000-11-06	0	0.650	0.630	0.660	0.610	0.680	932,000	601,520	0.6454	4.852	4.703	4.927	4.553	5.076	124,857	4.8177	-2.99%
2000-11-03	0	0.670	0.660	0.690	0.660	0.730	206,000	140,520	0.6821	5.001	4.927	5.151	4.927	5.449	27,597	5.0918	-2.90%
2000-11-02	0	0.690	0.640	0.690	0.630	0.710	356,000	235,600	0.6618	5.151	4.777	5.151	4.703	5.300	47,692	4.9400	6.15%
2000-11-01	0	0.650	0.630	0.670	0.620	0.670	188,000	120,700	0.6420	4.852	4.703	5.001	4.628	5.001	25,186	4.7924	0.00%
2000-10-31	0	0.650	0.640	0.650	0.630	0.700	406,000	262,260	0.6460	4.852	4.777	4.852	4.703	5.225	54,390	4.8218	4.84%
2000-10-30	0	0.620	0.620	0.670	0.620	0.650	158,000	101,020	0.6394	4.628	4.628	5.001	4.628	4.852	21,167	4.7726	-6.06%
2000-10-27	0	0.660	0.630	0.660	0.600	0.710	248,000	164,000	0.6613	4.927	4.703	4.927	4.479	5.300	33,224	4.9362	0.00%
2000-10-26	0	0.660	0.660	0.700	0.660	0.670	98,000	64,780	0.6610	4.927	4.927	5.225	4.927	5.001	13,129	4.9342	0.00%
2000-10-25	0	0.660	0.640	0.670	0.630	0.660	334,000	217,000	0.6497	4.927	4.777	5.001	4.703	4.927	44,745	4.8497	3.13%
2000-10-24	0	0.640	0.630	0.660	0.630	0.670	300,000	192,620	0.6421	4.777	4.703	4.927	4.703	5.001	40,190	4.7927	-3.03%
2000-10-23	0	0.660	0.660	0.680	0.630	0.690	664,000	445,200	0.6705	4.927	4.927	5.076	4.703	5.151	88,954	5.0048	8.20%
2000-10-20	0	0.610	0.610	0.630	0.610	0.640	142,000	89,460	0.6300	4.553	4.553	4.703	4.553	4.777	19,023	4.7027	-3.17%
2000-10-19	0	0.630	0.580	0.630	0.550	0.630	382,000	227,080	0.5945	4.703	4.329	4.703	4.106	4.703	51,175	4.4373	0.00%
2000-10-18	0	0.630	0.630	0.650	0.580	0.630	516,000	310,340	0.6014	4.703	4.703	4.852	4.329	4.703	69,127	4.4894	-5.97%
2000-10-17	0	0.670	0.670	0.680	0.660	0.700	644,000	433,140	0.6726	5.001	5.001	5.076	4.927	5.225	86,274	5.0205	-4.29%
2000-10-16	0	0.700	0.690	0.700	0.700	0.740	750,000	539,340	0.7191	5.225	5.151	5.225	5.225	5.524	100,475	5.3679	2.94%
2000-10-13	0	0.680	0.680	0.690	0.680	0.720	464,000	322,300	0.6946	5.076	5.076	5.151	5.076	5.374	62,160	5.1850	-9.33%
2000-10-12	0	0.750	0.730	0.750	0.660	0.790	1,572,000	1,157,600	0.7364	5.598	5.449	5.598	4.927	5.897	210,595	5.4968	-2.60%
2000-10-11	0	0.770	0.780	0.790	0.760	0.830	1,460,000	1,146,520	0.7853	5.748	5.822	5.897	5.673	6.196	195,591	5.8618	-6.10%
2000-10-10	0	0.820	0.820	0.830	0.810	0.860	1,346,000	1,111,420	0.8257	6.121	6.121	6.196	6.046	6.420	180,319	6.1636	-5.75%
2000-10-09	0	0.870	0.860	0.870	0.830	0.920	788,000	682,580	0.8662	6.494	6.420	6.494	6.196	6.867	105,566	6.4659	-4.40%
2000-10-05	0	0.910	0.890	0.910	0.890	0.990	1,994,000	1,836,860	0.9212	6.793	6.643	6.793	6.643	7.390	267,129	6.8763	-5.21%
2000-10-04	0	0.960	0.960	0.970	0.950	1.090	2,130,000	2,144,760	1.0069	7.166	7.166	7.241	7.091	8.136	285,349	7.5163	-5.88%
2000-10-03	0	1.020	1.020	1.030	1.000	1.190	4,270,000	4,733,560	1.1086	7.614	7.614	7.688	7.465	8.883	572,037	8.2749	-8.11%
2000-09-29	0	1.110	1.110	1.120	0.900	1.240	14,554,000	15,906,840	1.0930	8.286	8.286	8.360	6.718	9.256	1,949,749	8.1584	26.14%
2000-09-28	0	0.880	0.880	0.890	0.760	0.900	1,964,000	1,583,800	0.8064	6.569	6.569	6.643	5.673	6.718	263,110	6.0195	7.32%
2000-09-27	0	0.820	0.810	0.840	0.810	0.850	1,070,000	883,980	0.8261	6.121	6.046	6.270	6.046	6.345	143,344	6.1668	-3.53%
2000-09-26	0	0.850	0.850	0.860	0.830	0.960	1,682,000	1,476,420	0.8778	6.345	6.345	6.420	6.196	7.166	225,332	6.5522	-11.46%
2000-09-25	0	0.960	0.950	0.970	0.940	1.090	2,690,000	2,656,660	0.9876	7.166	7.091	7.241	7.017	8.136	360,370	7.3720	-3.03%
2000-09-22	0	0.990	0.960	0.980	0.900	1.150	5,208,000	5,072,020	0.9739	7.390	7.166	7.315	6.718	8.584	697,698	7.2697	-11.61%
2000-09-21	0	1.120	1.100	1.120	1.060	1.500	9,750,000	12,474,320	1.2794	8.360	8.211	8.360	7.912	11.20	1,306,174	9.5503	-24.32%
2000-09-20	0	1.480	1.480	1.500	1.450	1.980	20,612,000	34,897,040	1.6930	11.05	11.05	11.20	10.82	14.78	2,761,319	12.638	1.23%
2000-09-19	0	1.520	1.530	1.540	0.760	4.225	67,808,000	96,360,700	1.4211	10.91	10.98	11.06	5.457	30.33	9,444,383	10.203	-64.86%
2000-09-18	0	4.325	4.300	4.475	4.275	4.550	11,610,000	51,656,450	4.4493	31.05	30.87	32.13	30.69	32.67	1,617,055	31.945	-5.46%
2000-09-15	0	4.575	4.525	4.575	4.325	4.625	7,204,000	32,707,000	4.5401	32.85	32.49	32.85	31.05	33.21	1,003,382	32.597	-0.54%
2000-09-14	0	4.600	4.575	4.625	4.450	4.625	5,822,000	26,369,850	4.5293	33.03	32.85	33.21	31.95	33.21	810,895	32.519	-0.54%
2000-09-12	0	4.625	4.550	4.625	4.500	4.700	7,056,000	32,497,450	4.6056	33.21	32.67	33.21	32.31	33.74	982,768	33.067	-0.54%
2000-09-11	0	4.650	4.600	4.650	4.475	4.700	7,784,000	35,639,950	4.5786	33.39	33.03	33.39	32.13	33.74	1,084,165	32.873	1.64%
2000-09-08	0	4.575	4.550	4.650	4.575	4.700	8,502,000	39,032,650	4.5910	32.85	32.67	33.39	32.85	33.74	1,184,169	32.962	0.00%
2000-09-07	0	4.575	4.575	4.650	4.550	4.650	6,644,000	30,451,800	4.5834	32.85	32.85	33.39	32.67	33.39	925,385	32.907	1.67%
2000-09-06	0	4.500	4.500	4.525	4.200	4.600	9,568,000	42,658,100	4.4584	32.31	32.31	32.49	30.15	33.03	1,332,643	32.010	0.56%
2000-09-05	0	4.475	4.475	4.525	4.200	4.575	10,406,000	46,152,300	4.4352	32.13	32.13	32.49	30.15	32.85	1,449,361	31.843	1.13%
2000-09-04	0	4.425	4.400	4.450	4.200	4.500	6,662,000	29,299,850	4.3981	31.77	31.59	31.95	30.15	32.31	927,892	31.577	1.72%
2000-09-01	0	4.350	4.325	4.350	4.250	4.375	6,600,000	28,440,450	4.3092	31.23	31.05	31.23	30.51	31.41	919,256	30.939	1.75%
2000-08-31	0	4.275	4.250	4.275	4.150	4.300	7,318,000	30,714,350	4.1971	30.69	30.51	30.69	29.80	30.87	1,019,260	30.134	1.18%
2000-08-30	0	4.225	4.175	4.225	4.200	4.275	6,320,000	26,713,000	4.2267	30.33	29.98	30.33	30.15	30.69	880,257	30.347	0.00%
2000-08-29	0	4.225	4.225	4.250	4.225	4.300	4,370,000	18,650,950	4.2680	30.33	30.33	30.51	30.33	30.87	608,659	30.643	0.60%
2000-08-28	0	4.200	4.200	4.275	4.175	4.275	4,872,000	20,579,000	4.2239	30.15	30.15	30.69	29.98	30.69	678,578	30.327	-1.18%
2000-08-25	0	4.250	4.225	4.250	4.200	4.375	1,950,000	8,290,750	4.2517	30.51	30.33	30.51	30.15	31.41	271,598	30.526	1.80%
2000-08-24	0	4.175	4.150	4.175	4.150	4.225	4,602,000	19,207,500	4.1737	29.98	29.80	29.98	29.80	30.33	640,972	29.966	0.60%
2000-08-23	0	4.150	4.125	4.175	4.125	4.175	5,196,000	21,500,000	4.1378	29.80	29.62	29.98	29.62	29.98	723,705	29.708	0.61%
2000-08-22	0	4.125	4.100	4.150	4.125	4.175	2,578,000	10,650,400	4.1313	29.62	29.44	29.80	29.62	29.98	359,067	29.661	0.00%
2000-08-21	0	4.125	4.075	4.125	4.025	4.125	5,550,000	22,692,400	4.0887	29.62	29.26	29.62	28.90	29.62	773,011	29.356	1.85%
2000-08-18	0	4.050	4.025	4.050	4.000	4.100	6,618,000	26,729,550	4.0389	29.08	28.90	29.08	28.72	29.44	921,763	28.998	0.62%
2000-08-17	0	4.025	4.000	4.075	3.900	4.050	4,878,000	19,564,400	4.0107	28.90	28.72	29.26	28.00	29.08	679,414	28.796	1.26%
2000-08-16	0	3.975	3.950	4.000	3.875	4.100	6,990,000	27,443,150	3.9261	28.54	28.36	28.72	27.82	29.44	973,576	28.188	1.92%
2000-08-15	0	3.900	3.850	3.900	3.800	3.950	3,730,000	14,409,200	3.8631	28.00	27.64	28.00	27.28	28.36	519,519	27.736	1.96%
2000-08-14	0	3.825	3.800	3.825	3.750	3.900	3,110,000	11,859,500	3.8133	27.46	27.28	27.46	26.92	28.00	433,165	27.379	0.66%
2000-08-11	0	3.800	3.750	3.800	3.650	3.900	1,596,000	6,028,100	3.7770	27.28	26.92	27.28	26.21	28.00	222,293	27.118	0.00%
2000-08-10	0	3.800	3.800	3.850	3.675	3.875	2,748,000	10,464,100	3.8079	27.28	27.28	27.64	26.39	27.82	382,745	27.340	0.00%
2000-08-09	0	3.800	3.750	3.800	3.725	3.800	1,320,000	4,978,750	3.7718	27.28	26.92	27.28	26.74	27.28	183,851	27.080	4.11%
2000-08-08	0	3.650	3.500	3.650	3.200	3.800	5,234,000	19,271,950	3.6821	26.21	25.13	26.21	22.98	27.28	728,998	26.436	-3.95%
2000-08-07	0	3.800	3.775	3.800	3.700	3.850	3,784,000	14,378,000	3.7997	27.28	27.10	27.28	26.56	27.64	527,040	27.281	2.01%
2000-08-04	0	3.725	3.725	3.750	3.725	3.800	2,202,000	8,274,850	3.7579	26.74	26.74	26.92	26.74	27.28	306,697	26.981	-0.67%
2000-08-03	0	3.750	3.625	3.750	3.625	3.750	2,904,000	10,762,150	3.7060	26.92	26.03	26.92	26.03	26.92	404,473	26.608	2.74%
2000-08-02	0	3.650	3.600	3.675	3.625	3.800	3,574,000	13,280,950	3.7160	26.21	25.85	26.39	26.03	27.28	497,791	26.680	-0.68%
2000-08-01	0	3.675	3.625	3.700	3.625	3.700	2,032,000	7,433,050	3.6580	26.39	26.03	26.56	26.03	26.56	283,019	26.263	2.08%
2000-07-31	0	3.600	3.500	3.600	3.450	3.600	3,544,000	12,568,400	3.5464	25.85	25.13	25.85	24.77	25.85	493,613	25.462	-1.37%
2000-07-28	0	3.650	3.525	3.650	3.525	3.675	626,000	2,282,800	3.6466	26.21	25.31	26.21	25.31	26.39	87,190	26.182	-0.68%
2000-07-27	0	3.675	3.625	3.675	3.650	3.800	2,432,000	8,942,850	3.6772	26.39	26.03	26.39	26.21	27.28	338,732	26.401	-0.68%
2000-07-26	0	3.700	3.675	3.700	3.675	3.850	816,000	3,034,850	3.7192	26.56	26.39	26.56	26.39	27.64	113,653	26.703	-5.13%
2000-07-25	0	3.900	3.750	3.900	3.750	3.900	1,020,000	3,882,850	3.8067	28.00	26.92	28.00	26.92	28.00	142,067	27.331	0.65%
2000-07-24	0	3.875	3.775	3.900	3.775	3.875	136,000	515,500	3.7904	27.82	27.10	28.00	27.10	27.82	18,942	27.214	0.00%
2000-07-21	0	3.875	3.825	3.900	3.850	3.925	1,144,000	4,464,700	3.9027	27.82	27.46	28.00	27.64	28.18	159,338	28.020	-0.64%
2000-07-20	0	3.900	3.800	3.925	3.825	3.900	1,178,000	4,560,300	3.8712	28.00	27.28	28.18	27.46	28.00	164,073	27.794	0.00%
2000-07-19	0	3.900	3.850	3.900	3.725	3.925	874,000	3,387,300	3.8756	28.00	27.64	28.00	26.74	28.18	121,732	27.826	-0.64%
2000-07-18	0	3.925	3.850	3.925	3.800	3.950	1,390,000	5,388,800	3.8768	28.18	27.64	28.18	27.28	28.36	193,601	27.835	3.29%
2000-07-17	0	3.800	3.725	3.825	3.675	3.850	1,252,000	4,630,650	3.6986	27.28	26.74	27.46	26.39	27.64	174,380	26.555	2.70%
2000-07-14	0	3.700	3.550	3.600	3.550	3.725	1,324,000	4,817,550	3.6386	26.56	25.49	25.85	25.49	26.74	184,408	26.124	0.00%
2000-07-13	0	3.700	3.625	3.700	3.625	3.800	1,422,000	5,319,150	3.7406	26.56	26.03	26.56	26.03	27.28	198,058	26.857	-2.63%
2000-07-12	0	3.800	3.725	3.825	3.700	3.800	4,822,000	18,043,450	3.7419	27.28	26.74	27.46	26.56	27.28	671,614	26.866	2.01%
2000-07-11	0	3.725	3.675	3.725	3.275	3.775	2,872,000	10,454,750	3.6402	26.74	26.39	26.74	23.51	27.10	400,016	26.136	8.76%
2000-07-10	0	3.425	3.400	3.425	3.150	3.425	2,128,000	6,804,100	3.1974	24.59	24.41	24.59	22.62	24.59	296,390	22.957	7.03%
2000-07-07	0	3.200	3.175	3.250	3.200	3.300	2,834,000	9,229,500	3.2567	22.98	22.80	23.33	22.98	23.69	394,723	23.382	-1.54%
2000-07-06	0	3.250	3.225	3.250	3.250	3.400	1,116,000	3,691,000	3.3073	23.33	23.15	23.33	23.33	24.41	155,438	23.746	-3.70%
2000-07-05	0	3.375	-	3.375	3.300	3.450	5,294,000	18,129,150	3.4245	24.23	-	24.23	23.69	24.77	737,355	24.587	-2.17%
2000-07-04	0	3.450	3.425	3.450	3.450	3.500	7,066,000	24,498,500	3.4671	24.77	24.59	24.77	24.77	25.13	984,161	24.893	-0.72%
2000-07-03	0	3.475	3.450	3.475	3.450	3.500	1,788,000	6,225,450	3.4818	24.95	24.77	24.95	24.77	25.13	249,035	24.998	0.72%
2000-06-30	0	3.450	3.450	3.475	3.350	3.475	6,902,000	23,602,700	3.4197	24.77	24.77	24.95	24.05	24.95	961,319	24.552	-1.43%
2000-06-29	0	3.500	3.475	3.525	3.425	3.525	3,644,000	12,688,000	3.4819	25.13	24.95	25.31	24.59	25.31	507,541	24.999	0.72%
2000-06-28	0	3.475	3.400	3.475	3.400	3.475	3,722,000	12,841,400	3.4501	24.95	24.41	24.95	24.41	24.95	518,405	24.771	0.72%
2000-06-27	0	3.450	3.400	3.450	3.400	3.475	3,080,000	10,642,950	3.4555	24.77	24.41	24.77	24.41	24.95	428,986	24.810	0.00%
2000-06-26	0	3.450	3.350	3.450	3.325	3.450	2,366,000	7,968,150	3.3678	24.77	24.05	24.77	23.87	24.77	329,539	24.180	4.55%
2000-06-23	0	3.300	3.200	3.300	3.200	3.350	2,246,000	7,451,150	3.3175	23.69	22.98	23.69	22.98	24.05	312,826	23.819	-2.94%
2000-06-22	0	3.400	3.300	3.400	3.250	3.450	1,520,000	5,164,650	3.3978	24.41	23.69	24.41	23.33	24.77	211,707	24.395	-1.45%
2000-06-21	0	3.450	3.400	3.475	3.400	3.500	1,164,000	4,025,700	3.4585	24.77	24.41	24.95	24.41	25.13	162,123	24.831	0.00%
2000-06-20	0	3.450	3.450	3.475	3.400	3.450	596,000	2,045,350	3.4318	24.77	24.77	24.95	24.41	24.77	83,012	24.639	1.47%
2000-06-19	0	3.400	3.375	3.450	3.350	3.475	794,000	2,721,850	3.4280	24.41	24.23	24.77	24.05	24.95	110,589	24.612	-0.73%
2000-06-16	0	3.425	3.400	3.450	3.400	3.550	1,222,000	4,227,650	3.4596	24.59	24.41	24.77	24.41	25.49	170,202	24.839	0.74%
2000-06-15	0	3.400	3.375	3.425	3.200	3.525	2,602,000	8,761,850	3.3674	24.41	24.23	24.59	22.98	25.31	362,410	24.177	7.09%
2000-06-14	0	3.175	3.125	3.175	3.100	3.175	1,510,000	4,725,500	3.1295	22.80	22.44	22.80	22.26	22.80	210,315	22.469	2.42%
2000-06-13	0	3.100	3.075	3.150	3.050	3.150	832,000	2,581,100	3.1023	22.26	22.08	22.62	21.90	22.62	115,882	22.274	-1.59%
2000-06-12	0	3.150	3.075	3.200	3.050	3.225	1,334,000	4,221,800	3.1648	22.62	22.08	22.98	21.90	23.15	185,801	22.722	-1.56%
2000-06-09	0	3.200	3.175	3.250	3.050	3.250	2,869,900	9,051,800	3.1540	22.98	22.80	23.33	21.90	23.33	399,723	22.645	-1.54%
2000-06-08	0	3.250	3.250	3.275	2.825	3.500	5,924,000	19,218,750	3.2442	23.33	23.33	23.51	20.28	25.13	825,102	23.293	19.27%
2000-06-07	0	2.725	2.650	2.700	2.125	2.750	5,318,000	12,375,000	2.3270	19.56	19.03	19.39	15.26	19.74	740,698	16.707	28.24%
2000-06-05	0	2.125	2.075	2.125	2.025	2.175	2,730,000	5,817,200	2.1308	15.26	14.90	15.26	14.54	15.62	380,238	15.299	1.19%
2000-06-02	0	2.100	2.075	2.100	2.000	2.175	2,754,000	5,790,150	2.1025	15.08	14.90	15.08	14.36	15.62	383,581	15.095	-1.18%
2000-06-01	0	2.125	2.075	2.125	2.075	2.175	2,802,000	5,957,950	2.1263	15.26	14.90	15.26	14.90	15.62	390,266	15.266	-1.16%
2000-05-31	0	2.150	2.075	2.150	1.990	2.200	2,978,000	6,179,010	2.0749	15.44	14.90	15.44	14.29	15.80	414,780	14.897	7.50%
2000-05-30	0	2.000	1.950	2.000	1.950	2.000	1,884,000	3,715,080	1.9719	14.36	14.00	14.36	14.00	14.36	262,406	14.158	2.56%
2000-05-29	0	1.950	1.920	1.960	1.890	1.950	2,890,000	5,529,320	1.9133	14.00	13.79	14.07	13.57	14.00	402,523	13.737	3.72%
2000-05-26	0	1.880	1.840	1.880	1.870	1.900	2,986,000	5,612,040	1.8795	13.50	13.21	13.50	13.43	13.64	415,894	13.494	-0.53%
2000-05-25	0	1.890	1.870	1.890	1.870	1.930	1,690,000	3,239,440	1.9168	13.57	13.43	13.57	13.43	13.86	235,385	13.762	-1.05%
2000-05-24	0	1.910	1.880	1.920	1.880	1.960	3,532,000	6,749,220	1.9109	13.71	13.50	13.79	13.50	14.07	491,941	13.720	-3.05%
2000-05-23	0	1.970	1.940	1.970	1.930	2.000	1,914,000	3,781,440	1.9757	14.14	13.93	14.14	13.86	14.36	266,584	14.185	0.00%
2000-05-22	0	1.970	1.920	1.950	1.930	1.970	1,370,000	2,672,600	1.9508	14.14	13.79	14.00	13.86	14.14	190,815	14.006	0.00%
2000-05-19	0	1.970	1.930	1.990	1.890	1.970	2,118,000	4,068,880	1.9211	14.14	13.86	14.29	13.57	14.14	294,998	13.793	3.68%
2000-05-18	0	1.900	1.900	1.910	1.860	1.920	2,100,000	3,980,020	1.8952	13.64	13.64	13.71	13.35	13.79	292,491	13.607	-1.55%
2000-05-17	0	1.930	1.930	1.960	1.930	2.025	1,964,000	3,866,710	1.9688	13.86	13.86	14.07	13.86	14.54	273,548	14.135	-2.53%
2000-05-16	0	1.980	1.940	1.990	1.900	1.980	4,184,000	8,129,100	1.9429	14.22	13.93	14.29	13.64	14.22	582,753	13.949	5.32%
2000-05-15	0	1.880	1.860	1.880	1.860	1.890	1,884,000	3,545,720	1.8820	13.50	13.35	13.50	13.35	13.57	262,406	13.512	-2.08%
2000-05-12	0	1.920	1.910	1.920	1.840	1.920	2,814,000	5,272,940	1.8738	13.79	13.71	13.79	13.21	13.79	391,937	13.454	2.13%
2000-05-10	0	1.880	1.840	1.880	1.770	1.900	7,416,000	13,265,480	1.7888	13.50	13.21	13.50	12.71	13.64	1,032,910	12.843	4.44%
2000-05-09	0	1.800	1.800	1.860	1.770	1.870	966,000	1,760,120	1.8221	12.92	12.92	13.35	12.71	13.43	134,546	13.082	0.00%
2000-05-08	0	1.800	1.800	1.860	1.790	2.050	2,868,000	5,566,330	1.9408	12.92	12.92	13.35	12.85	14.72	399,459	13.935	-5.26%
2000-05-05	0	1.900	1.880	1.900	1.810	1.900	2,112,000	3,901,800	1.8474	13.64	13.50	13.64	13.00	13.64	294,162	13.264	4.97%
2000-05-04	0	1.810	1.810	1.820	1.760	1.810	3,096,000	5,544,780	1.7909	13.00	13.00	13.07	12.64	13.00	431,215	12.859	1.12%
2000-05-03	0	1.790	1.750	1.800	1.750	1.790	1,468,000	2,607,560	1.7763	12.85	12.56	12.92	12.56	12.85	204,465	12.753	-0.56%
2000-05-02	0	1.800	1.750	1.820	1.700	1.800	1,378,000	2,395,120	1.7381	12.92	12.56	13.07	12.21	12.92	191,930	12.479	1.12%
2000-04-28	0	1.780	1.750	1.780	1.740	1.820	1,658,000	2,930,960	1.7678	12.78	12.56	12.78	12.49	13.07	230,928	12.692	2.30%
2000-04-27	0	1.740	1.700	1.750	1.660	1.740	1,934,000	3,270,660	1.6911	12.49	12.21	12.56	11.92	12.49	269,370	12.142	4.82%
2000-04-26	0	1.660	1.620	1.660	1.600	1.750	3,226,000	5,432,480	1.6840	11.92	11.63	11.92	11.49	12.56	449,321	12.090	0.00%
2000-04-25	0	1.660	1.660	1.680	1.650	1.720	2,932,000	4,932,240	1.6822	11.92	11.92	12.06	11.85	12.35	408,373	12.078	1.84%
2000-04-20	0	1.630	1.620	1.650	1.590	1.650	1,314,000	2,136,620	1.6260	11.70	11.63	11.85	11.42	11.85	183,016	11.675	1.24%
2000-04-19	0	1.610	1.600	1.630	1.600	1.750	8,328,000	13,568,840	1.6293	11.56	11.49	11.70	11.49	12.56	1,159,934	11.698	-1.23%
2000-04-18	0	1.630	1.630	1.640	1.360	1.710	10,810,000	16,955,580	1.5685	11.70	11.70	11.77	9.764	12.28	1,505,630	11.261	28.35%
2000-04-17	0	1.270	1.230	1.280	1.200	1.400	4,784,000	6,086,780	1.2723	9.118	8.831	9.190	8.616	10.05	666,321	9.1349	-15.33%
2000-04-14	0	1.500	1.500	1.520	1.400	1.670	16,980,000	26,613,380	1.5673	10.77	10.77	10.91	10.05	11.99	2,364,996	11.253	7.91%
2000-04-13	0	1.390	1.380	1.390	1.000	1.430	24,170,000	31,446,560	1.3011	9.980	9.908	9.980	7.180	10.27	3,366,428	9.3412

---

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

---