Elife Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00223	2002-04-10			Docs

• Buybacks
• Outstanding
• 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
2026-02-13	0	0.120	0.120	0.135	0.119	0.120	640,000	76,420	0.1194	0.120	0.120	0.135	0.119	0.120	640,000	0.1194	-1.64%
2026-02-12	0	0.122	0.122	0.126	0.122	0.122	210,000	25,550	0.1217	0.122	0.122	0.126	0.122	0.122	210,000	0.1217	-3.17%
2026-02-11	0	0.126	0.120	0.125	0.126	0.126	660,000	83,160	0.1260	0.126	0.120	0.125	0.126	0.126	660,000	0.1260	0.00%
2026-02-10	0	0.126	0.120	0.125	0.119	0.126	200,000	24,320	0.1216	0.126	0.120	0.125	0.119	0.126	200,000	0.1216	-0.79%
2026-02-09	0	0.127	0.120	0.126	0.120	0.128	560,000	70,980	0.1268	0.127	0.120	0.126	0.120	0.128	560,000	0.1268	1.60%
2026-02-06	0	0.125	0.119	0.124	0.125	0.125	180,000	22,500	0.1250	0.125	0.119	0.124	0.125	0.125	180,000	0.1250	0.00%
2026-02-05	0	0.125	0.118	0.125	0.123	0.125	500,000	61,980	0.1240	0.125	0.118	0.125	0.123	0.125	500,000	0.1240	1.63%
2026-02-04	0	0.123	0.123	0.125	-	-	0	0	-	0.123	0.123	0.125	-	-	0	-	0.00%
2026-02-03	0	0.123	0.119	0.123	0.122	0.123	783,000	95,799	0.1223	0.123	0.119	0.123	0.122	0.123	783,000	0.1223	3.36%
2026-02-02	0	0.119	0.119	0.126	0.119	0.119	120,000	14,280	0.1190	0.119	0.119	0.126	0.119	0.119	120,000	0.1190	-0.83%
2026-01-30	0	0.120	0.119	0.126	0.118	0.120	1,160,000	137,460	0.1185	0.120	0.119	0.126	0.118	0.120	1,160,000	0.1185	-5.51%
2026-01-29	0	0.127	0.119	0.127	0.119	0.128	720,000	87,900	0.1221	0.127	0.119	0.127	0.119	0.128	720,000	0.1221	4.10%
2026-01-28	0	0.122	0.119	0.125	0.115	0.123	1,890,000	229,850	0.1216	0.122	0.119	0.125	0.115	0.123	1,890,000	0.1216	-2.40%
2026-01-27	0	0.125	0.123	0.125	0.125	0.125	206,176	25,688	0.1246	0.125	0.123	0.125	0.125	0.125	206,176	0.1246	0.00%
2026-01-26	0	0.125	0.122	0.129	0.121	0.125	362,000	45,070	0.1245	0.125	0.122	0.129	0.121	0.125	362,000	0.1245	0.00%
2026-01-23	0	0.125	0.120	0.125	0.124	0.125	1,440,000	179,360	0.1246	0.125	0.120	0.125	0.124	0.125	1,440,000	0.1246	0.00%
2026-01-22	0	0.125	0.123	0.126	0.123	0.126	823,937	101,781	0.1235	0.125	0.123	0.126	0.123	0.126	823,937	0.1235	0.81%
2026-01-21	0	0.124	0.124	0.127	0.123	0.125	1,140,329	142,199	0.1247	0.124	0.124	0.127	0.123	0.125	1,140,329	0.1247	0.81%
2026-01-20	0	0.123	0.123	0.127	0.123	0.132	220,000	28,260	0.1285	0.123	0.123	0.127	0.123	0.132	220,000	0.1285	1.65%
2026-01-19	0	0.121	0.119	0.126	0.121	0.126	700,000	86,720	0.1239	0.121	0.119	0.126	0.121	0.126	700,000	0.1239	-3.20%
2026-01-16	0	0.125	0.121	0.128	0.125	0.132	702,500	89,167	0.1269	0.125	0.121	0.128	0.125	0.132	702,500	0.1269	0.00%
2026-01-15	0	0.125	0.119	0.125	0.119	0.133	1,725,600	210,842	0.1222	0.125	0.119	0.125	0.119	0.133	1,725,600	0.1222	1.63%
2026-01-14	0	0.123	0.123	0.133	0.116	0.135	1,180,000	146,480	0.1241	0.123	0.123	0.133	0.116	0.135	1,180,000	0.1241	-0.81%
2026-01-13	0	0.124	0.124	0.128	0.124	0.135	3,278,524	420,743	0.1283	0.124	0.124	0.128	0.124	0.135	3,278,524	0.1283	-1.59%
2026-01-12	0	0.126	0.127	0.131	0.124	0.150	5,454,677	717,520	0.1315	0.126	0.127	0.131	0.124	0.150	5,454,677	0.1315	2.44%
2026-01-09	0	0.123	0.122	0.123	0.121	0.124	861,852	106,247	0.1233	0.123	0.122	0.123	0.121	0.124	861,852	0.1233	1.65%
2026-01-08	0	0.121	0.120	0.121	0.115	0.121	300,000	35,740	0.1191	0.121	0.120	0.121	0.115	0.121	300,000	0.1191	0.00%
2026-01-07	0	0.121	0.121	0.123	0.118	0.123	1,440,000	172,060	0.1195	0.121	0.121	0.123	0.118	0.123	1,440,000	0.1195	4.31%
2026-01-06	0	0.116	0.116	0.117	0.111	0.126	1,840,000	214,160	0.1164	0.116	0.116	0.117	0.111	0.126	1,840,000	0.1164	-6.45%
2026-01-05	0	0.124	0.120	0.124	0.117	0.140	1,966,631	248,909	0.1266	0.124	0.120	0.124	0.117	0.140	1,966,631	0.1266	-11.43%
2026-01-02	0	0.140	0.130	0.140	0.130	0.141	740,000	98,600	0.1332	0.140	0.130	0.140	0.130	0.141	740,000	0.1332	-1.41%
2025-12-31	0	0.142	0.133	0.142	0.130	0.145	801,544	108,249	0.1351	0.142	0.133	0.142	0.130	0.145	801,544	0.1351	6.77%
2025-12-30	0	0.133	0.133	0.134	0.130	0.160	3,657,184	497,303	0.1360	0.133	0.133	0.134	0.130	0.160	3,657,184	0.1360	-8.90%
2025-12-29	0	0.146	0.136	0.146	0.138	0.285	34,752,233	6,143,805	0.1768	0.146	0.136	0.146	0.138	0.285	34,752,233	0.1768	33.94%
2025-12-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2024-11-29	0	0.109	0.109	0.118	0.107	0.107	23,400	2,480	0.1060	0.109	0.109	0.118	0.107	0.107	23,400	0.1060	-1.80%
2024-11-28	0	0.111	0.111	0.116	0.110	0.115	2,645,900	295,804	0.1118	0.111	0.111	0.116	0.110	0.115	2,645,900	0.1118	-2.63%
2024-11-27	0	0.114	0.110	0.115	0.110	0.114	740,000	82,520	0.1115	0.114	0.110	0.115	0.110	0.114	740,000	0.1115	0.00%
2024-11-26	0	0.114	0.102	0.114	0.097	0.114	750,000	80,530	0.1074	0.114	0.102	0.114	0.097	0.114	750,000	0.1074	-0.87%
2024-11-25	0	0.115	0.108	0.115	0.110	0.123	200,000	22,600	0.1130	0.115	0.108	0.115	0.110	0.123	200,000	0.1130	10.58%
2024-11-22	0	0.104	0.102	0.113	0.104	0.107	300,000	31,740	0.1058	0.104	0.102	0.113	0.104	0.107	300,000	0.1058	-2.80%
2024-11-21	0	0.107	0.107	0.120	-	-	0	0	-	0.107	0.107	0.120	-	-	0	-	0.00%
2024-11-20	0	0.107	0.107	0.111	0.107	0.109	520,000	55,980	0.1077	0.107	0.107	0.111	0.107	0.109	520,000	0.1077	-4.46%
2024-11-19	0	0.112	0.108	0.115	0.102	0.135	558,400	64,760	0.1160	0.112	0.108	0.115	0.102	0.135	558,400	0.1160	0.90%
2024-11-18	0	0.111	0.111	0.115	0.111	0.111	60,000	6,660	0.1110	0.111	0.111	0.115	0.111	0.111	60,000	0.1110	-5.93%
2024-11-15	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	-0.84%
2024-11-14	0	0.119	0.111	0.119	0.120	0.120	20,000	2,400	0.1200	0.119	0.111	0.119	0.120	0.120	20,000	0.1200	2.59%
2024-11-13	0	0.116	0.111	0.118	0.116	0.124	360,000	40,960	0.1138	0.116	0.111	0.118	0.116	0.124	360,000	0.1138	4.50%
2024-11-12	0	0.111	0.110	0.114	0.111	0.118	864,000	96,368	0.1115	0.111	0.110	0.114	0.111	0.118	864,000	0.1115	-0.89%
2024-11-11	0	0.112	0.112	0.116	0.112	0.119	5,262,000	604,206	0.1148	0.112	0.112	0.116	0.112	0.119	5,262,000	0.1148	-11.11%
2024-11-08	0	0.126	0.126	0.130	0.125	0.136	989,800	126,735	0.1280	0.126	0.126	0.130	0.125	0.136	989,800	0.1280	-7.35%
2024-11-07	0	0.136	0.136	0.137	0.114	0.165	4,240,000	592,810	0.1398	0.136	0.136	0.137	0.114	0.165	4,240,000	0.1398	20.35%
2024-11-06	0	0.113	0.113	0.123	0.113	0.115	580,800	66,665	0.1148	0.113	0.113	0.123	0.113	0.115	580,800	0.1148	-1.74%
2024-11-05	0	0.115	0.114	0.121	0.113	0.129	480,000	57,060	0.1189	0.115	0.114	0.121	0.113	0.129	480,000	0.1189	-7.26%
2024-11-04	0	0.124	0.113	0.124	0.110	0.148	367,000	49,085	0.1337	0.124	0.113	0.124	0.110	0.148	367,000	0.1337	4.20%
2024-11-01	0	0.119	0.105	0.119	0.124	0.125	200,000	24,820	0.1241	0.119	0.105	0.119	0.124	0.125	200,000	0.1241	9.17%
2024-10-31	0	0.109	0.109	0.120	0.105	0.121	1,200,000	131,820	0.1099	0.109	0.109	0.120	0.105	0.121	1,200,000	0.1099	-9.17%
2024-10-30	0	0.120	0.120	0.123	0.120	0.130	792,000	97,216	0.1227	0.120	0.120	0.123	0.120	0.130	792,000	0.1227	-7.69%
2024-10-29	0	0.130	0.130	0.140	0.124	0.150	1,480,000	208,700	0.1410	0.130	0.130	0.140	0.124	0.150	1,480,000	0.1410	-9.09%
2024-10-28	0	0.143	0.136	0.143	0.128	0.155	1,740,000	237,340	0.1364	0.143	0.136	0.143	0.128	0.155	1,740,000	0.1364	-7.74%
2024-10-25	0	0.155	0.153	0.160	0.135	0.310	23,921,000	4,061,610	0.1698	0.155	0.153	0.160	0.135	0.310	23,921,000	0.1698	39.64%
2024-10-24	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2024-09-30	0	0.111	0.111	0.112	0.110	0.140	5,324,000	672,390	0.1263	0.111	0.111	0.112	0.110	0.140	5,324,000	0.1263	0.91%
2024-09-27	0	0.110	0.110	0.112	0.102	0.111	1,640,000	173,380	0.1057	0.110	0.110	0.112	0.102	0.111	1,640,000	0.1057	6.80%
2024-09-26	0	0.103	0.103	0.106	0.099	0.120	3,200,000	340,280	0.1063	0.103	0.103	0.106	0.099	0.120	3,200,000	0.1063	-3.74%
2024-09-25	0	0.107	0.107	0.108	0.107	0.116	2,320,000	262,180	0.1130	0.107	0.107	0.108	0.107	0.116	2,320,000	0.1130	0.94%
2024-09-24	0	0.106	0.105	0.108	0.106	0.108	2,108,000	226,548	0.1075	0.106	0.105	0.108	0.106	0.108	2,108,000	0.1075	-1.85%
2024-09-23	0	0.108	0.107	0.112	0.091	0.115	5,440,000	592,740	0.1090	0.108	0.107	0.112	0.091	0.115	5,440,000	0.1090	0.00%
2024-09-20	0	0.108	0.106	0.110	0.090	0.114	13,916,000	1,398,264	0.1005	0.108	0.106	0.110	0.090	0.114	13,916,000	0.1005	20.00%
2024-09-19	0	0.090	0.085	0.090	0.076	0.140	35,660,000	3,676,860	0.1031	0.090	0.085	0.090	0.076	0.140	35,660,000	0.1031	23.29%
2024-09-17	0	0.073	0.072	0.073	0.070	0.114	20,100,000	1,589,220	0.0791	0.073	0.072	0.073	0.070	0.114	20,100,000	0.0791	-27.72%
2024-09-16	0	0.101	0.101	0.104	0.090	0.114	8,980,400	914,659	0.1019	0.101	0.101	0.104	0.090	0.114	8,980,400	0.1019	-27.86%
2024-09-13	0	0.140	0.140	0.150	0.140	0.148	140,000	20,080	0.1434	0.140	0.140	0.150	0.140	0.148	140,000	0.1434	-6.67%
2024-09-12	0	0.150	0.150	0.156	0.150	0.150	260,000	39,000	0.1500	0.150	0.150	0.156	0.150	0.150	260,000	0.1500	-6.83%
2024-09-11	0	0.161	0.145	0.161	-	-	0	0	-	0.161	0.145	0.161	-	-	0	-	-0.62%
2024-09-10	0	0.162	0.145	0.162	0.155	0.162	120,000	18,740	0.1562	0.162	0.145	0.162	0.155	0.162	120,000	0.1562	4.52%
2024-09-09	0	0.155	0.144	0.155	0.155	0.160	540,000	85,320	0.1580	0.155	0.144	0.155	0.155	0.160	540,000	0.1580	-8.82%
2024-09-05	0	0.170	0.160	0.170	0.169	0.170	200,000	33,900	0.1695	0.170	0.160	0.170	0.169	0.170	200,000	0.1695	1.19%
2024-09-04	0	0.168	0.148	0.168	0.160	0.182	780,000	130,540	0.1674	0.168	0.148	0.168	0.160	0.182	780,000	0.1674	-0.59%
2024-09-03	0	0.169	0.148	0.168	0.150	0.170	1,380,000	218,220	0.1581	0.169	0.148	0.168	0.150	0.170	1,380,000	0.1581	-6.11%
2024-09-02	0	0.180	0.153	0.180	0.090	0.185	4,565,600	716,576	0.1570	0.180	0.153	0.180	0.090	0.185	4,565,600	0.1570	-6.74%
2024-08-30	0	0.193	0.184	0.193	0.190	0.195	606,800	117,050	0.1929	0.193	0.184	0.193	0.190	0.195	606,800	0.1929	0.52%
2024-08-29	0	0.192	0.183	0.194	0.188	0.195	400,000	76,180	0.1905	0.192	0.183	0.194	0.188	0.195	400,000	0.1905	2.13%
2024-08-28	0	0.188	0.187	0.193	0.188	0.193	420,000	79,320	0.1889	0.188	0.187	0.193	0.188	0.193	420,000	0.1889	-3.09%
2024-08-27	0	0.194	0.190	0.194	0.190	0.205	660,000	126,640	0.1919	0.194	0.190	0.194	0.190	0.205	660,000	0.1919	-5.37%
2024-08-26	0	0.205	0.196	0.208	0.192	0.226	1,580,000	318,740	0.2017	0.205	0.196	0.208	0.192	0.226	1,580,000	0.2017	-2.38%
2024-08-23	0	0.210	0.202	0.210	0.200	0.240	1,260,000	263,340	0.2090	0.210	0.202	0.210	0.200	0.240	1,260,000	0.2090	5.00%
2024-08-22	0	0.200	0.190	0.200	0.199	0.209	420,000	83,720	0.1993	0.200	0.190	0.200	0.199	0.209	420,000	0.1993	3.63%
2024-08-21	0	0.193	0.185	0.194	0.193	0.199	240,000	46,600	0.1942	0.193	0.185	0.194	0.193	0.199	240,000	0.1942	-3.50%
2024-08-20	0	0.200	0.180	0.200	0.178	0.202	520,000	98,000	0.1885	0.200	0.180	0.200	0.178	0.202	520,000	0.1885	-4.76%
2024-08-19	0	0.210	0.194	0.210	0.196	0.210	180,000	35,900	0.1994	0.210	0.194	0.210	0.196	0.210	180,000	0.1994	7.14%
2024-08-16	0	0.196	0.196	0.214	0.195	0.196	100,000	19,560	0.1956	0.196	0.196	0.214	0.195	0.196	100,000	0.1956	-2.49%
2024-08-15	0	0.201	0.195	0.213	-	-	0	0	-	0.201	0.195	0.213	-	-	0	-	0.00%
2024-08-14	0	0.201	0.201	0.206	-	-	0	0	-	0.201	0.201	0.206	-	-	0	-	0.00%
2024-08-13	0	0.201	0.200	0.201	0.192	0.218	221,000	44,315	0.2005	0.201	0.200	0.201	0.192	0.218	221,000	0.2005	-2.43%
2024-08-12	0	0.206	0.198	0.206	0.198	0.206	460,000	94,480	0.2054	0.206	0.198	0.206	0.198	0.206	460,000	0.2054	0.00%
2024-08-09	0	0.206	0.200	0.216	0.201	0.210	300,000	61,660	0.2055	0.206	0.200	0.216	0.201	0.210	300,000	0.2055	0.49%
2024-08-08	0	0.205	0.197	0.206	0.205	0.215	120,000	24,920	0.2077	0.205	0.197	0.206	0.205	0.215	120,000	0.2077	-0.97%
2024-08-07	0	0.207	0.199	0.207	0.200	0.208	320,000	65,360	0.2043	0.207	0.199	0.207	0.200	0.208	320,000	0.2043	1.97%
2024-08-06	0	0.203	0.199	0.208	0.200	0.239	1,500,600	304,037	0.2026	0.203	0.199	0.208	0.200	0.239	1,500,600	0.2026	-4.69%
2024-08-05	0	0.213	0.206	0.217	0.206	0.248	780,000	166,420	0.2134	0.213	0.206	0.217	0.206	0.248	780,000	0.2134	-6.17%
2024-08-02	0	0.227	0.205	0.227	0.220	0.227	200,000	44,520	0.2226	0.227	0.205	0.227	0.220	0.227	200,000	0.2226	8.61%
2024-08-01	0	0.209	0.201	0.212	0.199	0.215	1,500,000	305,780	0.2039	0.209	0.201	0.212	0.199	0.215	1,500,000	0.2039	-2.79%
2024-07-31	0	0.215	0.210	0.215	0.215	0.229	1,200,000	264,360	0.2203	0.215	0.210	0.215	0.215	0.229	1,200,000	0.2203	-6.52%
2024-07-30	0	0.230	0.222	0.230	0.220	0.245	2,300,000	522,580	0.2272	0.230	0.222	0.230	0.220	0.245	2,300,000	0.2272	-5.74%
2024-07-29	0	0.244	0.230	0.240	0.224	0.255	1,640,000	379,820	0.2316	0.244	0.230	0.240	0.224	0.255	1,640,000	0.2316	-2.01%
2024-07-26	0	0.249	0.225	0.250	0.243	0.275	441,600	110,773	0.2508	0.249	0.225	0.250	0.243	0.275	441,600	0.2508	1.63%
2024-07-25	0	0.245	0.240	0.255	0.245	0.255	660,000	163,500	0.2477	0.245	0.240	0.255	0.245	0.255	660,000	0.2477	-3.92%
2024-07-24	0	0.255	0.230	0.255	0.250	0.255	43,860	10,987	0.2505	0.255	0.230	0.255	0.250	0.255	43,860	0.2505	2.00%
2024-07-23	0	0.250	0.240	0.255	0.250	0.255	180,000	45,200	0.2511	0.250	0.240	0.255	0.250	0.255	180,000	0.2511	-5.66%
2024-07-22	0	0.265	0.240	0.265	0.248	0.265	500,000	128,220	0.2564	0.265	0.240	0.265	0.248	0.265	500,000	0.2564	11.34%
2024-07-19	0	0.238	0.238	0.248	0.238	0.240	560,000	133,960	0.2392	0.238	0.238	0.248	0.238	0.240	560,000	0.2392	-4.42%
2024-07-18	0	0.249	0.230	0.249	0.240	0.249	180,000	43,480	0.2416	0.249	0.230	0.249	0.240	0.249	180,000	0.2416	1.63%
2024-07-17	0	0.245	0.245	0.255	0.245	0.270	1,740,000	441,720	0.2539	0.245	0.245	0.255	0.245	0.270	1,740,000	0.2539	-3.92%
2024-07-16	0	0.255	0.242	0.255	0.245	0.260	500,000	125,160	0.2503	0.255	0.242	0.255	0.245	0.260	500,000	0.2503	4.08%
2024-07-15	0	0.245	0.245	0.246	0.245	0.255	1,560,000	388,260	0.2489	0.245	0.245	0.246	0.245	0.255	1,560,000	0.2489	-9.26%
2024-07-12	0	0.270	0.255	0.265	0.249	0.275	2,520,000	647,380	0.2569	0.270	0.255	0.265	0.249	0.275	2,520,000	0.2569	-1.82%
2024-07-11	0	0.275	0.265	0.270	0.260	0.280	1,220,000	328,200	0.2690	0.275	0.265	0.270	0.260	0.280	1,220,000	0.2690	-1.79%
2024-07-10	0	0.280	0.275	0.280	0.280	0.290	480,000	136,300	0.2840	0.280	0.275	0.280	0.280	0.290	480,000	0.2840	-6.67%
2024-07-09	0	0.300	0.280	0.300	0.280	0.300	1,640,000	478,000	0.2915	0.300	0.280	0.300	0.280	0.300	1,640,000	0.2915	-1.64%
2024-07-08	0	0.305	0.280	0.290	0.280	0.320	2,920,000	856,600	0.2934	0.305	0.280	0.290	0.280	0.320	2,920,000	0.2934	-8.96%
2024-07-05	0	0.335	0.315	0.335	0.280	0.340	3,145,000	986,075	0.3135	0.335	0.315	0.335	0.280	0.340	3,145,000	0.3135	17.54%
2024-07-04	0	0.285	0.280	0.285	0.285	0.340	5,160,000	1,633,400	0.3166	0.285	0.280	0.285	0.285	0.340	5,160,000	0.3166	-18.57%
2024-07-03	0	0.350	0.340	0.350	0.315	0.360	5,611,000	1,921,310	0.3424	0.350	0.340	0.350	0.315	0.360	5,611,000	0.3424	0.00%
2024-07-02	0	0.350	0.305	0.350	0.300	0.350	10,121,000	3,265,380	0.3226	0.350	0.305	0.350	0.300	0.350	10,121,000	0.3226	12.90%
2024-06-28	0	0.310	0.300	0.310	0.290	0.325	6,860,000	2,108,300	0.3073	0.310	0.300	0.310	0.290	0.325	6,860,000	0.3073	0.00%
2024-06-27	0	0.310	0.285	0.310	0.260	0.310	3,220,000	931,000	0.2891	0.310	0.285	0.310	0.260	0.310	3,220,000	0.2891	6.90%
2024-06-26	0	0.290	0.280	0.290	0.243	0.310	5,880,000	1,662,260	0.2827	0.290	0.280	0.290	0.243	0.310	5,880,000	0.2827	19.83%
2024-06-25	0	0.242	0.240	0.243	0.236	0.270	5,480,000	1,348,820	0.2461	0.242	0.240	0.243	0.236	0.270	5,480,000	0.2461	-13.57%
2024-06-24	0	0.280	0.275	0.280	0.250	0.290	1,380,000	379,700	0.2751	0.280	0.275	0.280	0.250	0.290	1,380,000	0.2751	1.82%
2024-06-21	0	0.275	0.265	0.275	0.215	0.275	18,540,000	4,237,240	0.2285	0.275	0.265	0.275	0.215	0.275	18,540,000	0.2285	13.17%
2024-06-20	0	0.243	0.243	0.250	0.230	0.270	11,640,000	2,870,080	0.2466	0.243	0.243	0.250	0.230	0.270	11,640,000	0.2466	-4.71%
2024-06-19	0	0.255	0.247	0.255	0.239	0.320	11,280,000	2,917,260	0.2586	0.255	0.247	0.255	0.239	0.320	11,280,000	0.2586	2.00%
2024-06-18	0	0.250	0.236	0.248	0.205	0.250	17,000,000	3,731,020	0.2195	0.250	0.236	0.248	0.205	0.250	17,000,000	0.2195	3.31%
2024-06-17	0	0.242	0.224	0.242	0.203	0.242	8,260,000	1,745,800	0.2114	0.242	0.224	0.242	0.203	0.242	8,260,000	0.2114	11.52%
2024-06-14	0	0.217	0.203	0.215	0.190	0.237	6,800,000	1,396,860	0.2054	0.217	0.203	0.215	0.190	0.237	6,800,000	0.2054	7.43%
2024-06-13	0	0.202	0.199	0.205	0.200	0.228	5,820,000	1,210,100	0.2079	0.202	0.199	0.205	0.200	0.228	5,820,000	0.2079	-3.35%
2024-06-12	0	0.209	0.209	0.219	0.203	0.227	7,680,000	1,630,980	0.2124	0.209	0.209	0.219	0.203	0.227	7,680,000	0.2124	-7.93%
2024-06-11	0	0.227	0.217	0.227	0.210	0.310	7,960,000	1,774,940	0.2230	0.227	0.217	0.227	0.210	0.310	7,960,000	0.2230	-30.15%
2024-06-07	0	0.325	0.204	0.310	0.193	0.330	10,420,000	2,155,280	0.2068	0.325	0.204	0.310	0.193	0.330	10,420,000	0.2068	54.76%
2024-06-06	0	0.210	0.200	0.210	0.198	0.219	4,900,000	981,200	0.2002	0.210	0.200	0.210	0.198	0.219	4,900,000	0.2002	5.53%
2024-06-05	0	0.199	0.191	0.198	0.189	0.200	1,460,000	279,360	0.1913	0.199	0.191	0.198	0.189	0.200	1,460,000	0.1913	-0.50%
2024-06-04	0	0.200	0.195	0.200	0.195	0.215	1,480,000	301,040	0.2034	0.200	0.195	0.200	0.195	0.215	1,480,000	0.2034	-2.44%
2024-06-03	0	0.205	0.203	0.210	0.205	0.245	2,140,000	453,580	0.2120	0.205	0.203	0.210	0.205	0.245	2,140,000	0.2120	-12.77%
2024-05-31	0	0.235	0.226	0.235	0.244	0.244	20,000	4,880	0.2440	0.235	0.226	0.235	0.244	0.244	20,000	0.2440	3.07%
2024-05-30	0	0.228	0.210	0.230	0.210	0.245	540,000	117,760	0.2181	0.228	0.210	0.230	0.210	0.245	540,000	0.2181	-0.87%
2024-05-29	0	0.230	0.220	0.230	0.222	0.249	520,000	117,620	0.2262	0.230	0.220	0.230	0.222	0.249	520,000	0.2262	-4.17%
2024-05-28	0	0.240	0.237	0.248	0.240	0.255	140,000	33,900	0.2421	0.240	0.237	0.248	0.240	0.255	140,000	0.2421	0.00%
2024-05-27	0	0.240	0.238	0.240	0.240	0.260	1,620,000	407,700	0.2517	0.240	0.238	0.240	0.240	0.260	1,620,000	0.2517	-4.00%
2024-05-24	0	0.250	0.220	0.250	0.250	0.250	40,400	10,082	0.2496	0.250	0.220	0.250	0.250	0.250	40,400	0.2496	0.40%
2024-05-23	0	0.249	0.227	0.249	0.242	0.250	200,000	48,880	0.2444	0.249	0.227	0.249	0.242	0.250	200,000	0.2444	4.18%
2024-05-22	0	0.239	0.220	0.239	0.233	0.255	940,000	228,160	0.2427	0.239	0.220	0.239	0.233	0.255	940,000	0.2427	-3.63%
2024-05-21	0	0.248	0.231	0.248	0.235	0.265	1,593,600	391,264	0.2455	0.248	0.231	0.248	0.235	0.265	1,593,600	0.2455	3.77%
2024-05-20	0	0.239	0.230	0.239	0.236	0.239	200,000	47,560	0.2378	0.239	0.230	0.239	0.236	0.239	200,000	0.2378	-0.42%
2024-05-17	0	0.240	0.239	0.250	0.240	0.255	220,000	53,980	0.2454	0.240	0.239	0.250	0.240	0.255	220,000	0.2454	-5.88%
2024-05-16	0	0.255	0.242	0.260	0.245	0.280	500,000	132,100	0.2642	0.255	0.242	0.260	0.245	0.280	500,000	0.2642	-3.77%
2024-05-14	0	0.265	0.226	0.265	0.211	0.270	940,000	229,020	0.2436	0.265	0.226	0.265	0.211	0.270	940,000	0.2436	3.92%
2024-05-13	0	0.255	0.239	0.255	0.240	0.275	2,560,000	630,620	0.2463	0.255	0.239	0.255	0.240	0.275	2,560,000	0.2463	4.94%
2024-05-10	0	0.243	0.231	0.243	0.230	0.244	361,000	86,272	0.2390	0.243	0.231	0.243	0.230	0.244	361,000	0.2390	-0.82%
2024-05-09	0	0.245	0.230	0.245	0.240	0.250	1,100,400	268,751	0.2442	0.245	0.230	0.245	0.240	0.250	1,100,400	0.2442	-2.00%
2024-05-08	0	0.250	0.201	0.250	0.179	0.275	3,820,000	793,200	0.2076	0.250	0.201	0.250	0.179	0.275	3,820,000	0.2076	35.87%
2024-05-07	0	0.184	0.183	0.185	0.184	0.185	1,720,000	316,740	0.1842	0.184	0.183	0.185	0.184	0.185	1,720,000	0.1842	-3.16%
2024-05-06	0	0.190	0.188	0.190	0.190	0.198	1,360,000	261,860	0.1925	0.190	0.188	0.190	0.190	0.198	1,360,000	0.1925	-5.47%
2024-05-03	0	0.201	0.210	0.213	0.201	0.213	560,000	115,840	0.2069	0.201	0.210	0.213	0.201	0.213	560,000	0.2069	-5.63%
2024-05-02	0	0.213	0.202	0.213	0.204	0.229	1,380,000	303,880	0.2202	0.213	0.202	0.213	0.204	0.229	1,380,000	0.2202	-2.74%
2024-04-30	0	0.219	0.200	0.230	0.210	0.240	820,000	174,600	0.2129	0.219	0.200	0.230	0.210	0.240	820,000	0.2129	-0.45%
2024-04-29	0	0.220	0.214	0.220	0.215	0.240	2,540,000	559,360	0.2202	0.220	0.214	0.220	0.215	0.240	2,540,000	0.2202	-3.93%
2024-04-26	0	0.229	0.220	0.229	0.209	0.229	1,640,000	365,660	0.2230	0.229	0.220	0.229	0.209	0.229	1,640,000	0.2230	9.57%
2024-04-25	0	0.209	0.204	0.210	0.209	0.210	3,220,200	671,859	0.2086	0.209	0.204	0.210	0.209	0.210	3,220,200	0.2086	-5.00%
2024-04-24	0	0.220	0.209	0.220	0.210	0.232	270,000	59,450	0.2202	0.220	0.209	0.220	0.210	0.232	270,000	0.2202	0.92%
2024-04-23	0	0.218	0.201	0.218	0.201	0.218	1,520,000	317,240	0.2087	0.218	0.201	0.218	0.201	0.218	1,520,000	0.2087	4.31%
2024-04-22	0	0.209	0.190	0.214	-	-	320,000	67,200	0.2100	0.209	0.190	0.214	-	-	320,000	0.2100	-3.69%
2024-04-19	0	0.217	0.203	0.217	0.202	0.217	4,860,000	1,014,960	0.2088	0.217	0.203	0.217	0.202	0.217	4,860,000	0.2088	-0.46%
2024-04-18	0	0.218	0.205	0.218	0.220	0.222	129,200	28,467	0.2203	0.218	0.205	0.218	0.220	0.222	129,200	0.2203	-1.80%
2024-04-17	0	0.222	-	0.223	0.221	0.245	2,240,000	541,920	0.2419	0.222	-	0.223	0.221	0.245	2,240,000	0.2419	-5.13%
2024-04-16	0	0.234	0.205	0.234	0.226	0.236	480,000	112,620	0.2346	0.234	0.205	0.234	0.226	0.236	480,000	0.2346	-4.88%
2024-04-15	0	0.246	0.241	0.249	0.240	0.246	4,520,000	1,097,060	0.2427	0.246	0.241	0.249	0.240	0.246	4,520,000	0.2427	0.00%
2024-04-12	0	0.246	0.233	0.248	0.225	0.246	820,000	193,460	0.2359	0.246	0.233	0.248	0.225	0.246	820,000	0.2359	2.07%
2024-04-11	0	0.241	0.240	0.241	0.240	0.243	267,400	64,299	0.2405	0.241	0.240	0.241	0.240	0.243	267,400	0.2405	-0.82%
2024-04-10	0	0.243	0.243	0.245	0.243	0.250	4,220,000	1,037,980	0.2460	0.243	0.243	0.245	0.243	0.250	4,220,000	0.2460	-2.80%
2024-04-09	0	0.250	0.245	0.255	0.243	0.250	240,000	59,060	0.2461	0.250	0.245	0.255	0.243	0.250	240,000	0.2461	2.04%
2024-04-08	0	0.245	0.243	0.255	0.245	0.255	1,010,000	248,170	0.2457	0.245	0.243	0.255	0.245	0.255	1,010,000	0.2457	0.82%
2024-04-05	0	0.243	0.242	0.247	0.243	0.265	520,000	130,740	0.2514	0.243	0.242	0.247	0.243	0.265	520,000	0.2514	-2.02%
2024-04-03	0	0.248	0.241	0.248	0.247	0.248	240,000	59,480	0.2478	0.248	0.241	0.248	0.247	0.248	240,000	0.2478	0.00%
2024-04-02	0	0.248	0.245	0.255	0.243	0.285	3,100,600	785,076	0.2532	0.248	0.245	0.255	0.243	0.285	3,100,600	0.2532	0.40%
2024-03-28	0	0.247	0.241	0.247	0.240	0.260	2,584,600	629,625	0.2436	0.247	0.241	0.247	0.240	0.260	2,584,600	0.2436	2.92%
2024-03-27	0	0.240	0.240	0.250	0.240	0.290	2,460,000	649,360	0.2640	0.240	0.240	0.250	0.240	0.290	2,460,000	0.2640	-17.24%
2024-03-26	0	0.290	0.255	0.290	0.247	0.290	2,112,000	541,440	0.2564	0.290	0.255	0.290	0.247	0.290	2,112,000	0.2564	16.00%
2024-03-25	0	0.250	0.248	0.250	0.243	0.260	2,445,000	612,365	0.2505	0.250	0.248	0.250	0.243	0.260	2,445,000	0.2505	0.81%
2024-03-22	0	0.248	0.245	0.248	0.249	0.249	80,000	19,920	0.2490	0.248	0.245	0.248	0.249	0.249	80,000	0.2490	-0.40%
2024-03-21	0	0.249	0.249	0.255	0.249	0.270	2,040,000	523,780	0.2568	0.249	0.249	0.255	0.249	0.270	2,040,000	0.2568	-9.45%
2024-03-20	0	0.275	0.275	0.285	0.275	0.300	280,000	78,900	0.2818	0.275	0.275	0.285	0.275	0.300	280,000	0.2818	-5.17%
2024-03-19	0	0.290	0.275	0.290	0.265	0.310	2,940,000	892,400	0.3035	0.290	0.275	0.290	0.265	0.310	2,940,000	0.3035	-1.69%
2024-03-18	0	0.295	0.280	0.295	0.285	0.310	920,000	265,400	0.2885	0.295	0.280	0.295	0.285	0.310	920,000	0.2885	0.00%
2024-03-15	0	0.295	0.290	0.295	0.290	0.300	340,000	98,900	0.2909	0.295	0.290	0.295	0.290	0.300	340,000	0.2909	-3.28%
2024-03-14	0	0.305	0.295	0.305	0.300	0.310	280,000	84,400	0.3014	0.305	0.295	0.305	0.300	0.310	280,000	0.3014	1.67%
2024-03-13	0	0.300	0.295	0.300	0.300	0.315	1,250,000	378,900	0.3031	0.300	0.295	0.300	0.300	0.315	1,250,000	0.3031	-7.69%
2024-03-12	0	0.325	0.305	0.325	0.290	0.320	3,940,000	1,190,000	0.3020	0.325	0.305	0.325	0.290	0.320	3,940,000	0.3020	4.84%
2024-03-11	0	0.310	0.305	0.320	0.310	0.320	2,037,800	660,862	0.3243	0.310	0.305	0.320	0.310	0.320	2,037,800	0.3243	0.00%
2024-03-08	0	0.310	0.305	0.310	0.305	0.340	444,200	142,139	0.3200	0.310	0.305	0.310	0.305	0.340	444,200	0.3200	-3.12%
2024-03-07	0	0.320	0.300	0.320	0.315	0.345	621,200	203,845	0.3281	0.320	0.300	0.320	0.315	0.345	621,200	0.3281	1.59%
2024-03-06	0	0.315	0.300	0.315	0.295	0.315	2,050,000	622,150	0.3035	0.315	0.300	0.315	0.295	0.315	2,050,000	0.3035	3.28%
2024-03-05	0	0.305	0.295	0.305	0.295	0.320	820,000	250,600	0.3056	0.305	0.295	0.305	0.295	0.320	820,000	0.3056	3.39%
2024-03-04	0	0.295	0.290	0.295	0.295	0.325	500,400	152,710	0.3052	0.295	0.290	0.295	0.295	0.325	500,400	0.3052	-3.28%
2024-03-01	0	0.305	0.285	0.305	0.290	0.310	740,000	219,100	0.2961	0.305	0.285	0.305	0.290	0.310	740,000	0.2961	3.39%
2024-02-29	0	0.295	0.295	0.300	0.295	0.320	580,000	176,100	0.3036	0.295	0.295	0.300	0.295	0.320	580,000	0.3036	-3.28%
2024-02-28	0	0.305	0.295	0.305	0.270	0.310	2,381,000	690,760	0.2901	0.305	0.295	0.305	0.270	0.310	2,381,000	0.2901	8.93%
2024-02-27	0	0.280	0.270	0.285	0.270	0.295	1,100,000	311,100	0.2828	0.280	0.270	0.285	0.270	0.295	1,100,000	0.2828	-1.75%
2024-02-26	0	0.285	0.260	0.285	0.255	0.285	2,460,000	676,000	0.2748	0.285	0.260	0.285	0.255	0.285	2,460,000	0.2748	5.56%
2024-02-23	0	0.270	0.260	0.270	0.250	0.285	3,040,600	799,841	0.2631	0.270	0.260	0.270	0.250	0.285	3,040,600	0.2631	-3.57%
2024-02-22	0	0.280	0.255	0.280	0.240	0.280	6,860,000	1,730,940	0.2523	0.280	0.255	0.280	0.240	0.280	6,860,000	0.2523	7.69%
2024-02-21	0	0.260	0.255	0.260	0.238	0.275	5,536,000	1,368,310	0.2472	0.260	0.255	0.260	0.238	0.275	5,536,000	0.2472	6.12%
2024-02-20	0	0.245	0.235	0.245	0.228	0.247	9,000,000	2,143,100	0.2381	0.245	0.235	0.245	0.228	0.247	9,000,000	0.2381	-1.21%
2024-02-19	0	0.248	0.247	0.248	0.246	0.265	10,960,000	2,773,440	0.2531	0.248	0.247	0.248	0.246	0.265	10,960,000	0.2531	-9.82%
2024-02-16	0	0.275	0.265	0.275	0.260	0.300	6,720,000	1,855,500	0.2761	0.275	0.265	0.275	0.260	0.300	6,720,000	0.2761	-8.33%
2024-02-15	0	0.300	0.295	0.300	0.290	0.315	6,060,000	1,828,700	0.3018	0.300	0.295	0.300	0.290	0.315	6,060,000	0.3018	-7.69%
2024-02-14	0	0.325	0.310	0.325	0.305	0.325	4,620,000	1,436,600	0.3110	0.325	0.310	0.325	0.305	0.325	4,620,000	0.3110	-4.41%
2024-02-09	0	0.340	0.315	0.340	0.295	0.345	4,560,000	1,419,900	0.3114	0.340	0.315	0.340	0.295	0.345	4,560,000	0.3114	9.68%
2024-02-08	0	0.310	0.305	0.315	0.305	0.350	4,140,000	1,320,900	0.3191	0.310	0.305	0.315	0.305	0.350	4,140,000	0.3191	-11.43%
2024-02-07	0	0.350	0.330	0.350	0.255	0.355	7,539,200	2,115,084	0.2805	0.350	0.330	0.350	0.255	0.355	7,539,200	0.2805	22.81%
2024-02-06	0	0.285	0.265	0.285	0.260	0.300	7,901,000	2,229,760	0.2822	0.285	0.265	0.285	0.260	0.300	7,901,000	0.2822	-1.72%
2024-02-05	0	0.290	0.290	0.295	0.285	0.300	3,320,000	977,100	0.2943	0.290	0.290	0.295	0.285	0.300	3,320,000	0.2943	-6.45%
2024-02-02	0	0.310	0.305	0.310	0.310	0.335	5,060,000	1,602,100	0.3166	0.310	0.305	0.310	0.310	0.335	5,060,000	0.3166	-8.82%
2024-02-01	0	0.340	0.320	0.340	0.290	0.345	6,806,200	2,058,860	0.3025	0.340	0.320	0.340	0.290	0.345	6,806,200	0.3025	15.25%
2024-01-31	0	0.295	0.295	0.305	0.290	0.320	8,184,000	2,434,100	0.2974	0.295	0.295	0.305	0.290	0.320	8,184,000	0.2974	-9.23%
2024-01-30	0	0.325	0.300	0.325	0.295	0.325	6,960,000	2,130,500	0.3061	0.325	0.300	0.325	0.295	0.325	6,960,000	0.3061	0.00%
2024-01-29	0	0.325	0.310	0.325	0.300	0.335	9,542,000	3,008,520	0.3153	0.325	0.310	0.325	0.300	0.335	9,542,000	0.3153	-2.99%
2024-01-26	0	0.335	0.305	0.330	0.290	0.355	11,872,000	3,848,940	0.3242	0.335	0.305	0.330	0.290	0.355	11,872,000	0.3242	-1.47%
2024-01-25	0	0.340	0.315	0.335	0.310	0.350	6,546,000	2,139,660	0.3269	0.340	0.315	0.335	0.310	0.350	6,546,000	0.3269	3.03%
2024-01-24	0	0.330	0.330	0.340	0.255	0.360	16,659,500	5,250,070	0.3151	0.330	0.330	0.340	0.255	0.360	16,659,500	0.3151	-1.49%
2024-01-23	0	0.335	0.335	0.345	0.320	0.395	11,852,000	4,129,680	0.3484	0.335	0.335	0.345	0.320	0.395	11,852,000	0.3484	-15.19%
2024-01-22	0	0.395	0.375	0.395	0.370	0.445	6,234,000	2,506,840	0.4021	0.395	0.375	0.395	0.370	0.445	6,234,000	0.4021	-5.95%
2024-01-19	0	0.420	0.400	0.420	0.345	0.420	9,590,000	3,548,050	0.3700	0.420	0.400	0.420	0.345	0.420	9,590,000	0.3700	20.00%
2024-01-18	0	0.350	0.340	0.350	0.330	0.355	7,244,400	2,461,130	0.3397	0.350	0.340	0.350	0.330	0.355	7,244,400	0.3397	11.11%
2024-01-17	0	0.315	0.315	0.320	0.315	0.370	8,920,000	3,023,500	0.3390	0.315	0.315	0.320	0.315	0.370	8,920,000	0.3390	-4.55%
2024-01-16	0	0.330	0.325	0.330	0.330	0.385	11,200,000	3,958,700	0.3535	0.330	0.325	0.330	0.330	0.385	11,200,000	0.3535	-14.29%
2024-01-15	0	0.385	0.370	0.375	0.345	0.390	12,000,000	4,337,500	0.3615	0.385	0.370	0.375	0.345	0.390	12,000,000	0.3615	-1.28%
2024-01-12	0	0.390	0.345	0.390	0.325	0.400	12,032,000	4,351,220	0.3616	0.390	0.345	0.390	0.325	0.400	12,032,000	0.3616	2.63%
2024-01-11	0	0.380	0.365	0.380	0.355	0.390	5,549,800	2,038,732	0.3674	0.380	0.365	0.380	0.355	0.390	5,549,800	0.3674	0.00%
2024-01-10	0	0.380	0.355	0.380	0.300	0.380	6,935,800	2,347,750	0.3385	0.380	0.355	0.380	0.300	0.380	6,935,800	0.3385	15.15%
2024-01-09	0	0.330	0.320	0.330	0.320	0.355	10,570,000	3,539,350	0.3348	0.330	0.320	0.330	0.320	0.355	10,570,000	0.3348	-7.04%
2024-01-08	0	0.355	0.335	0.355	0.335	0.400	10,679,400	3,950,287	0.3699	0.355	0.335	0.355	0.335	0.400	10,679,400	0.3699	-7.79%
2024-01-05	0	0.385	0.385	0.400	0.380	0.410	4,548,000	1,799,720	0.3957	0.385	0.385	0.400	0.380	0.410	4,548,000	0.3957	-4.94%
2024-01-04	0	0.405	0.390	0.410	0.380	0.430	5,000,000	2,019,000	0.4038	0.405	0.390	0.410	0.380	0.430	5,000,000	0.4038	-3.57%
2024-01-03	0	0.420	0.415	0.420	0.405	0.445	3,581,800	1,520,137	0.4244	0.420	0.415	0.420	0.405	0.445	3,581,800	0.4244	-4.55%
2024-01-02	0	0.440	0.415	0.440	0.390	0.450	5,950,080	2,504,935	0.4210	0.440	0.415	0.440	0.390	0.450	5,950,080	0.4210	3.53%
2023-12-29	0	0.425	0.400	0.425	0.365	0.490	11,817,000	4,959,805	0.4197	0.425	0.400	0.425	0.365	0.490	11,817,000	0.4197	0.00%
2023-12-28	0	0.425	0.415	0.430	0.415	0.470	12,320,000	5,419,500	0.4399	0.425	0.415	0.430	0.415	0.470	12,320,000	0.4399	-5.56%
2023-12-27	0	0.450	0.440	0.455	0.440	0.495	5,090,000	2,387,050	0.4690	0.450	0.440	0.455	0.440	0.495	5,090,000	0.4690	2.27%
2023-12-22	0	0.440	0.430	0.445	0.390	0.500	5,829,100	2,398,194	0.4114	0.440	0.430	0.445	0.390	0.500	5,829,100	0.4114	12.82%
2023-12-21	0	0.390	0.390	0.395	0.375	0.415	5,743,400	2,213,341	0.3854	0.390	0.390	0.395	0.375	0.415	5,743,400	0.3854	-4.88%
2023-12-20	0	0.410	0.410	0.415	0.395	0.435	6,166,800	2,542,652	0.4123	0.410	0.410	0.415	0.395	0.435	6,166,800	0.4123	-6.82%
2023-12-19	0	0.440	0.425	0.440	0.410	0.470	5,992,400	2,629,904	0.4389	0.440	0.425	0.440	0.410	0.470	5,992,400	0.4389	-6.38%
2023-12-18	0	0.470	0.465	0.470	0.430	0.480	3,860,000	1,768,470	0.4582	0.470	0.465	0.470	0.430	0.480	3,860,000	0.4582	8.05%
2023-12-15	0	0.435	0.425	0.435	0.370	0.435	8,213,000	3,423,360	0.4168	0.435	0.425	0.435	0.370	0.435	8,213,000	0.4168	16.00%
2023-12-14	0	0.375	0.365	0.375	0.345	0.380	4,281,200	1,538,833	0.3594	0.375	0.365	0.375	0.345	0.380	4,281,200	0.3594	8.70%
2023-12-13	0	0.345	0.345	0.355	0.340	0.370	4,893,800	1,717,567	0.3510	0.345	0.345	0.355	0.340	0.370	4,893,800	0.3510	-6.76%
2023-12-12	0	0.370	0.355	0.370	0.315	0.370	6,504,200	2,226,778	0.3424	0.370	0.355	0.370	0.315	0.370	6,504,200	0.3424	19.35%
2023-12-11	0	0.310	0.305	0.315	0.295	0.330	3,657,000	1,127,344	0.3083	0.310	0.305	0.315	0.295	0.330	3,657,000	0.3083	5.08%
2023-12-08	0	0.295	0.290	0.295	0.285	0.305	1,121,400	330,678	0.2949	0.295	0.290	0.295	0.285	0.305	1,121,400	0.2949	5.36%
2023-12-07	0	0.280	0.270	0.295	0.270	0.295	8,980,000	2,633,100	0.2932	0.280	0.270	0.295	0.270	0.295	8,980,000	0.2932	3.70%
2023-12-06	0	0.270	0.275	0.290	0.255	0.270	1,645,000	427,425	0.2598	0.270	0.275	0.290	0.255	0.270	1,645,000	0.2598	8.00%
2023-12-05	0	0.250	0.247	0.265	0.247	0.310	9,482,000	2,706,091	0.2854	0.250	0.247	0.265	0.247	0.310	9,482,000	0.2854	4.17%
2023-12-04	0	0.240	0.234	0.249	0.240	0.248	1,360,000	333,760	0.2454	0.240	0.234	0.249	0.240	0.248	1,360,000	0.2454	-2.04%
2023-12-01	0	0.245	0.232	0.245	0.231	0.245	966,800	229,563	0.2374	0.245	0.232	0.245	0.231	0.245	966,800	0.2374	6.52%
2023-11-30	0	0.230	0.228	0.235	0.224	0.250	1,420,000	325,400	0.2292	0.230	0.228	0.235	0.224	0.250	1,420,000	0.2292	-2.13%
2023-11-29	0	0.235	0.230	0.235	0.205	0.250	3,860,000	881,560	0.2284	0.235	0.230	0.235	0.205	0.250	3,860,000	0.2284	4.91%
2023-11-28	0	0.224	0.210	0.229	0.207	0.270	4,927,800	1,126,152	0.2285	0.224	0.210	0.229	0.207	0.270	4,927,800	0.2285	-10.40%
2023-11-27	0	0.250	0.235	0.255	0.224	0.330	11,448,000	3,083,400	0.2693	0.250	0.235	0.255	0.224	0.330	11,448,000	0.2693	25.00%
2023-11-24	0	0.200	0.199	0.200	0.199	0.255	5,540,000	1,205,800	0.2177	0.200	0.199	0.200	0.199	0.255	5,540,000	0.2177	0.50%
2023-11-23	0	0.199	0.177	0.199	0.173	0.203	2,810,000	523,380	0.1863	0.199	0.177	0.199	0.173	0.203	2,810,000	0.1863	16.37%
2023-11-22	0	0.171	0.171	0.172	0.155	0.173	1,320,000	224,420	0.1700	0.171	0.171	0.172	0.155	0.173	1,320,000	0.1700	0.59%
2023-11-21	0	0.170	0.163	0.170	0.170	0.172	560,000	95,960	0.1714	0.170	0.163	0.170	0.170	0.172	560,000	0.1714	5.59%
2023-11-20	0	0.161	0.161	0.169	0.157	0.175	860,000	143,880	0.1673	0.161	0.161	0.169	0.157	0.175	860,000	0.1673	-4.73%
2023-11-17	0	0.169	0.164	0.174	0.160	0.172	1,160,000	194,080	0.1673	0.169	0.164	0.174	0.160	0.172	1,160,000	0.1673	-1.74%
2023-11-16	0	0.172	0.160	0.172	0.173	0.177	600,000	105,000	0.1750	0.172	0.160	0.172	0.173	0.177	600,000	0.1750	1.78%
2023-11-15	0	0.169	0.169	0.173	0.168	0.179	928,000	160,884	0.1734	0.169	0.169	0.173	0.168	0.179	928,000	0.1734	-2.87%
2023-11-14	0	0.174	0.168	0.175	0.174	0.176	680,000	119,000	0.1750	0.174	0.168	0.175	0.174	0.176	680,000	0.1750	-1.69%
2023-11-13	0	0.177	0.165	0.177	0.178	0.179	400,000	71,540	0.1789	0.177	0.165	0.177	0.178	0.179	400,000	0.1789	2.31%
2023-11-10	0	0.173	0.165	0.173	0.170	0.180	1,444,000	253,700	0.1757	0.173	0.165	0.173	0.170	0.180	1,444,000	0.1757	2.98%
2023-11-09	0	0.168	0.166	0.174	0.165	0.180	1,000,000	170,980	0.1710	0.168	0.166	0.174	0.165	0.180	1,000,000	0.1710	-3.45%
2023-11-08	0	0.174	0.169	0.175	0.168	0.180	680,000	117,440	0.1727	0.174	0.169	0.175	0.168	0.180	680,000	0.1727	2.96%
2023-11-07	0	0.169	0.166	0.184	0.158	0.187	1,740,000	290,880	0.1672	0.169	0.166	0.184	0.158	0.187	1,740,000	0.1672	0.00%
2023-11-06	0	0.169	0.160	0.170	0.169	0.174	401,000	68,196	0.1701	0.169	0.160	0.170	0.169	0.174	401,000	0.1701	-3.98%
2023-11-03	0	0.176	0.176	0.182	0.165	0.182	2,560,000	452,100	0.1766	0.176	0.176	0.182	0.165	0.182	2,560,000	0.1766	10.69%
2023-11-02	0	0.159	0.159	0.160	0.148	0.175	2,100,000	338,800	0.1613	0.159	0.159	0.160	0.148	0.175	2,100,000	0.1613	-6.47%
2023-11-01	0	0.170	0.166	0.177	0.170	0.176	1,060,000	183,020	0.1727	0.170	0.166	0.177	0.170	0.176	1,060,000	0.1727	-2.30%
2023-10-31	0	0.174	0.170	0.174	0.169	0.174	720,000	124,280	0.1726	0.174	0.170	0.174	0.169	0.174	720,000	0.1726	0.58%
2023-10-30	0	0.173	0.171	0.175	0.173	0.173	657,000	113,486	0.1727	0.173	0.171	0.175	0.173	0.173	657,000	0.1727	1.17%
2023-10-27	0	0.171	0.171	0.178	0.168	0.184	1,320,000	231,520	0.1754	0.171	0.171	0.178	0.168	0.184	1,320,000	0.1754	-2.29%
2023-10-26	0	0.175	0.158	0.176	0.175	0.188	720,000	128,900	0.1790	0.175	0.158	0.176	0.175	0.188	720,000	0.1790	-1.13%
2023-10-25	0	0.177	0.173	0.177	0.169	0.178	820,000	142,580	0.1739	0.177	0.173	0.177	0.169	0.178	820,000	0.1739	4.73%
2023-10-24	0	0.169	0.169	0.178	0.161	0.185	1,024,000	181,704	0.1774	0.169	0.169	0.178	0.161	0.185	1,024,000	0.1774	-3.98%
2023-10-20	0	0.176	0.165	0.176	0.153	0.178	580,000	99,560	0.1717	0.176	0.165	0.176	0.153	0.178	580,000	0.1717	4.14%
2023-10-19	0	0.169	0.166	0.169	0.150	0.169	1,412,400	235,764	0.1669	0.169	0.166	0.169	0.150	0.169	1,412,400	0.1669	6.29%
2023-10-18	0	0.159	0.155	0.160	0.159	0.167	740,000	121,160	0.1637	0.159	0.155	0.160	0.159	0.167	740,000	0.1637	3.25%
2023-10-17	0	0.154	0.145	0.154	0.146	0.158	887,600	136,084	0.1533	0.154	0.145	0.154	0.146	0.158	887,600	0.1533	-2.53%
2023-10-16	0	0.158	0.149	0.158	0.156	0.158	620,000	97,520	0.1573	0.158	0.149	0.158	0.156	0.158	620,000	0.1573	-1.86%
2023-10-13	0	0.161	0.150	0.161	0.150	0.161	1,340,000	206,200	0.1539	0.161	0.150	0.161	0.150	0.161	1,340,000	0.1539	-1.23%
2023-10-12	0	0.163	0.145	0.160	0.159	0.164	700,000	114,480	0.1635	0.163	0.145	0.160	0.159	0.164	700,000	0.1635	1.88%
2023-10-11	0	0.160	0.150	0.160	0.136	0.168	782,000	120,820	0.1545	0.160	0.150	0.160	0.136	0.168	782,000	0.1545	0.00%
2023-10-10	0	0.160	0.140	0.160	0.169	0.169	220,000	37,180	0.1690	0.160	0.140	0.160	0.169	0.169	220,000	0.1690	1.27%
2023-10-09	0	0.158	0.150	0.158	0.159	0.159	200,000	31,800	0.1590	0.158	0.150	0.158	0.159	0.159	200,000	0.1590	-1.25%
2023-10-06	0	0.160	0.145	0.160	0.157	0.161	1,640,000	260,320	0.1587	0.160	0.145	0.160	0.157	0.161	1,640,000	0.1587	1.91%
2023-10-05	0	0.157	0.145	0.157	0.157	0.169	1,050,000	170,310	0.1622	0.157	0.145	0.157	0.157	0.169	1,050,000	0.1622	-11.80%
2023-10-04	0	0.178	0.143	0.178	0.163	0.180	1,640,000	281,680	0.1718	0.178	0.143	0.178	0.163	0.180	1,640,000	0.1718	2.30%
2023-10-03	0	0.174	0.167	0.189	0.166	0.174	680,000	115,440	0.1698	0.174	0.167	0.189	0.166	0.174	680,000	0.1698	2.35%
2023-09-29	0	0.170	0.165	0.185	0.160	0.211	1,800,000	328,680	0.1826	0.170	0.165	0.185	0.160	0.211	1,800,000	0.1826	6.92%
2023-09-28	0	0.159	0.140	0.176	0.159	0.185	1,380,000	246,040	0.1783	0.159	0.140	0.176	0.159	0.185	1,380,000	0.1783	-13.11%
2023-09-27	0	0.183	0.172	0.183	0.148	0.183	1,870,000	306,394	0.1638	0.183	0.172	0.183	0.148	0.183	1,870,000	0.1638	26.21%
2023-09-26	0	0.145	0.143	0.160	0.129	0.159	1,649,000	244,740	0.1484	0.145	0.143	0.160	0.129	0.159	1,649,000	0.1484	0.69%
2023-09-25	0	0.144	0.142	0.160	0.122	0.144	590,000	79,190	0.1342	0.144	0.142	0.160	0.122	0.144	590,000	0.1342	4.35%
2023-09-22	0	0.138	0.138	0.140	0.138	0.142	220,000	30,840	0.1402	0.138	0.138	0.140	0.138	0.142	220,000	0.1402	-4.83%
2023-09-21	0	0.145	0.145	0.149	0.145	0.145	100,000	14,500	0.1450	0.145	0.145	0.149	0.145	0.145	100,000	0.1450	-2.68%
2023-09-20	0	0.149	0.145	0.154	0.145	0.149	160,000	23,760	0.1485	0.149	0.145	0.154	0.145	0.149	160,000	0.1485	2.76%
2023-09-19	0	0.145	0.141	0.145	0.145	0.165	1,706,800	257,708	0.1510	0.145	0.141	0.145	0.145	0.165	1,706,800	0.1510	-12.12%
2023-09-18	0	0.165	0.160	0.165	0.160	0.200	2,576,000	456,200	0.1771	0.165	0.160	0.165	0.160	0.200	2,576,000	0.1771	3.13%
2023-09-15	0	0.160	0.160	0.167	0.123	0.180	6,191,800	936,406	0.1512	0.160	0.160	0.167	0.123	0.180	6,191,800	0.1512	21.21%
2023-09-14	0	0.132	0.131	0.137	0.117	0.143	1,688,500	208,333	0.1234	0.132	0.131	0.137	0.117	0.143	1,688,500	0.1234	13.79%
2023-09-13	0	0.116	0.116	0.119	0.109	0.116	1,277,200	142,421	0.1115	0.116	0.116	0.119	0.109	0.116	1,277,200	0.1115	9.43%
2023-09-12	0	0.106	0.100	0.106	0.101	0.113	2,026,000	213,022	0.1051	0.106	0.100	0.106	0.101	0.113	2,026,000	0.1051	2.91%
2023-09-11	0	0.103	0.095	0.104	0.103	0.105	1,240,000	128,440	0.1036	0.103	0.095	0.104	0.103	0.105	1,240,000	0.1036	3.00%
2023-09-07	0	0.100	0.099	0.105	0.100	0.106	760,000	80,040	0.1053	0.100	0.099	0.105	0.100	0.106	760,000	0.1053	-1.96%
2023-09-06	0	0.102	0.095	0.102	0.101	0.102	820,000	83,220	0.1015	0.102	0.095	0.102	0.101	0.102	820,000	0.1015	-3.77%
2023-09-05	0	0.106	0.099	0.105	0.092	0.106	160,600	16,096	0.1002	0.106	0.099	0.105	0.092	0.106	160,600	0.1002	0.00%
2023-09-04	0	0.106	0.098	0.106	0.102	0.109	1,000,000	104,420	0.1044	0.106	0.098	0.106	0.102	0.109	1,000,000	0.1044	3.92%
2023-08-31	0	0.102	0.100	0.107	0.099	0.110	1,320,000	137,600	0.1042	0.102	0.100	0.107	0.099	0.110	1,320,000	0.1042	0.99%
2023-08-30	0	0.101	0.097	0.104	0.101	0.108	2,280,000	236,460	0.1037	0.101	0.097	0.104	0.101	0.108	2,280,000	0.1037	-12.93%
2023-08-29	0	0.116	0.114	0.117	0.104	0.116	1,040,000	115,380	0.1109	0.116	0.114	0.117	0.104	0.116	1,040,000	0.1109	5.45%
2023-08-28	0	0.110	0.110	0.115	0.109	0.116	828,000	93,032	0.1124	0.110	0.110	0.115	0.109	0.116	828,000	0.1124	-5.98%
2023-08-25	0	0.117	0.107	0.118	0.109	0.117	780,000	88,200	0.1131	0.117	0.107	0.118	0.109	0.117	780,000	0.1131	0.00%
2023-08-24	0	0.117	0.114	0.117	0.108	0.117	940,000	106,280	0.1131	0.117	0.114	0.117	0.108	0.117	940,000	0.1131	1.74%
2023-08-23	0	0.115	0.114	0.116	0.113	0.115	900,000	102,620	0.1140	0.115	0.114	0.116	0.113	0.115	900,000	0.1140	-0.86%
2023-08-22	0	0.116	0.115	0.117	0.111	0.116	988,000	112,360	0.1137	0.116	0.115	0.117	0.111	0.116	988,000	0.1137	-1.69%
2023-08-21	0	0.118	0.114	0.119	0.113	0.118	880,000	102,380	0.1163	0.118	0.114	0.119	0.113	0.118	880,000	0.1163	-0.84%
2023-08-18	0	0.119	0.114	0.120	0.115	0.122	840,000	98,860	0.1177	0.119	0.114	0.120	0.115	0.122	840,000	0.1177	2.59%
2023-08-17	0	0.116	0.114	0.116	0.115	0.116	860,000	98,920	0.1150	0.116	0.114	0.116	0.115	0.116	860,000	0.1150	-0.85%
2023-08-16	0	0.117	0.114	0.123	0.116	0.119	1,200,000	140,940	0.1175	0.117	0.114	0.123	0.116	0.119	1,200,000	0.1175	0.86%
2023-08-15	0	0.116	0.114	0.116	0.115	0.122	1,190,000	137,780	0.1158	0.116	0.114	0.116	0.115	0.122	1,190,000	0.1158	-2.52%
2023-08-14	0	0.119	0.115	0.120	0.114	0.119	800,000	93,200	0.1165	0.119	0.115	0.120	0.114	0.119	800,000	0.1165	-0.83%
2023-08-11	0	0.120	0.120	0.124	0.120	0.127	1,318,000	161,444	0.1225	0.120	0.120	0.124	0.120	0.127	1,318,000	0.1225	-4.00%
2023-08-10	0	0.125	0.121	0.125	0.120	0.126	840,000	103,040	0.1227	0.125	0.121	0.125	0.120	0.126	840,000	0.1227	0.81%
2023-08-09	0	0.124	0.121	0.125	0.122	0.125	820,000	100,900	0.1230	0.124	0.121	0.125	0.122	0.125	820,000	0.1230	2.48%
2023-08-08	0	0.121	0.119	0.122	0.119	0.121	810,000	97,070	0.1198	0.121	0.119	0.122	0.119	0.121	810,000	0.1198	-3.20%
2023-08-07	0	0.125	0.115	0.126	0.119	0.125	960,000	116,800	0.1217	0.125	0.115	0.126	0.119	0.125	960,000	0.1217	-1.57%
2023-08-04	0	0.127	0.127	0.128	0.121	0.127	800,000	99,200	0.1240	0.127	0.127	0.128	0.121	0.127	800,000	0.1240	-0.78%
2023-08-03	0	0.128	0.121	0.129	0.117	0.128	800,000	98,000	0.1225	0.128	0.121	0.129	0.117	0.128	800,000	0.1225	-0.78%
2023-08-02	0	0.129	0.121	0.130	0.121	0.129	800,000	100,120	0.1252	0.129	0.121	0.130	0.121	0.129	800,000	0.1252	0.78%
2023-08-01	0	0.128	0.117	0.128	0.115	0.128	1,500,000	182,700	0.1218	0.128	0.117	0.128	0.115	0.128	1,500,000	0.1218	6.67%
2023-07-31	0	0.120	0.114	0.120	0.112	0.125	800,000	94,800	0.1185	0.120	0.114	0.120	0.112	0.125	800,000	0.1185	3.45%
2023-07-28	0	0.116	0.116	0.120	0.115	0.119	1,220,000	143,120	0.1173	0.116	0.116	0.120	0.115	0.119	1,220,000	0.1173	-5.69%
2023-07-27	0	0.123	0.119	0.124	0.119	0.125	950,000	114,670	0.1207	0.123	0.119	0.124	0.119	0.125	950,000	0.1207	-0.81%
2023-07-26	0	0.124	0.120	0.125	0.119	0.136	1,080,000	134,080	0.1241	0.124	0.120	0.125	0.119	0.136	1,080,000	0.1241	-0.80%
2023-07-25	0	0.125	0.118	0.125	0.118	0.125	1,580,000	191,200	0.1210	0.125	0.118	0.125	0.118	0.125	1,580,000	0.1210	8.70%
2023-07-24	0	0.115	0.115	0.122	0.109	0.118	1,820,400	207,483	0.1140	0.115	0.115	0.122	0.109	0.118	1,820,400	0.1140	-2.54%
2023-07-21	0	0.118	0.111	0.119	0.111	0.118	800,000	91,600	0.1145	0.118	0.111	0.119	0.111	0.118	800,000	0.1145	4.42%
2023-07-20	0	0.113	0.112	0.118	0.112	0.121	1,520,000	176,900	0.1164	0.113	0.112	0.118	0.112	0.121	1,520,000	0.1164	-6.61%
2023-07-19	0	0.121	0.120	0.122	0.120	0.121	980,000	118,420	0.1208	0.121	0.120	0.122	0.120	0.121	980,000	0.1208	1.68%
2023-07-18	0	0.119	0.119	0.120	0.116	0.121	1,332,000	160,120	0.1202	0.119	0.119	0.120	0.116	0.121	1,332,000	0.1202	-2.46%
2023-07-14	0	0.122	0.105	0.126	0.118	0.129	840,000	105,660	0.1258	0.122	0.105	0.126	0.118	0.129	840,000	0.1258	0.00%
2023-07-13	0	0.122	0.118	0.123	0.118	0.131	1,620,000	198,540	0.1226	0.122	0.118	0.123	0.118	0.131	1,620,000	0.1226	2.52%
2023-07-12	0	0.119	0.119	0.124	0.116	0.125	1,431,700	173,110	0.1209	0.119	0.119	0.124	0.116	0.125	1,431,700	0.1209	-4.03%
2023-07-11	0	0.124	0.106	0.124	0.125	0.135	1,145,000	150,100	0.1311	0.124	0.106	0.124	0.125	0.135	1,145,000	0.1311	0.00%
2023-07-10	0	0.124	0.108	0.125	0.124	0.131	1,020,200	129,061	0.1265	0.124	0.108	0.125	0.124	0.131	1,020,200	0.1265	5.98%
2023-07-07	0	0.117	0.115	0.117	0.117	0.132	880,000	108,340	0.1231	0.117	0.115	0.117	0.117	0.132	880,000	0.1231	-10.00%
2023-07-06	0	0.130	0.129	0.134	0.127	0.138	1,040,000	134,800	0.1296	0.130	0.129	0.134	0.127	0.138	1,040,000	0.1296	2.36%
2023-07-05	0	0.127	0.127	0.128	0.124	0.134	1,180,000	151,140	0.1281	0.127	0.127	0.128	0.124	0.134	1,180,000	0.1281	-0.78%
2023-07-04	0	0.128	0.123	0.129	0.121	0.128	1,020,000	127,360	0.1249	0.128	0.123	0.129	0.121	0.128	1,020,000	0.1249	-0.78%
2023-07-03	0	0.129	0.121	0.128	0.119	0.129	1,100,000	137,340	0.1249	0.129	0.121	0.128	0.119	0.129	1,100,000	0.1249	5.74%
2023-06-30	0	0.122	0.111	0.122	0.110	0.122	860,000	98,120	0.1141	0.122	0.111	0.122	0.110	0.122	860,000	0.1141	10.91%
2023-06-29	0	0.110	0.107	0.114	0.107	0.116	950,000	105,960	0.1115	0.110	0.107	0.114	0.107	0.116	950,000	0.1115	-5.17%
2023-06-28	0	0.116	0.108	0.116	0.104	0.117	1,480,000	161,900	0.1094	0.116	0.108	0.116	0.104	0.117	1,480,000	0.1094	6.42%
2023-06-27	0	0.109	0.109	0.113	0.107	0.124	1,870,000	209,520	0.1120	0.109	0.109	0.113	0.107	0.124	1,870,000	0.1120	2.83%
2023-06-26	0	0.106	0.106	0.117	0.103	0.113	861,400	93,064	0.1080	0.106	0.106	0.117	0.103	0.113	861,400	0.1080	-6.19%
2023-06-23	0	0.113	0.112	0.122	0.109	0.124	1,500,000	179,000	0.1193	0.113	0.112	0.122	0.109	0.124	1,500,000	0.1193	0.89%
2023-06-21	0	0.112	0.112	0.123	0.107	0.115	940,000	104,340	0.1110	0.112	0.112	0.123	0.107	0.115	940,000	0.1110	-1.75%
2023-06-20	0	0.114	0.107	0.115	0.107	0.115	1,420,000	159,500	0.1123	0.114	0.107	0.115	0.107	0.115	1,420,000	0.1123	3.64%
2023-06-19	0	0.110	0.110	0.130	0.104	0.114	1,075,000	116,725	0.1086	0.110	0.110	0.130	0.104	0.114	1,075,000	0.1086	1.85%
2023-06-16	0	0.108	0.108	0.118	0.103	0.110	1,340,000	145,160	0.1083	0.108	0.108	0.118	0.103	0.110	1,340,000	0.1083	-6.09%
2023-06-15	0	0.115	0.115	0.132	0.112	0.134	1,680,000	201,740	0.1201	0.115	0.115	0.132	0.112	0.134	1,680,000	0.1201	0.00%
2023-06-14	0	0.115	0.114	0.120	0.102	0.119	1,200,000	132,200	0.1102	0.115	0.114	0.120	0.102	0.119	1,200,000	0.1102	13.86%
2023-06-13	0	0.101	0.101	0.103	0.092	0.108	1,210,000	127,720	0.1056	0.101	0.101	0.103	0.092	0.108	1,210,000	0.1056	1.00%
2023-06-12	0	0.100	0.100	0.106	0.091	0.108	1,040,000	105,020	0.1010	0.100	0.100	0.106	0.091	0.108	1,040,000	0.1010	4.17%
2023-06-09	0	0.096	0.086	0.094	0.092	0.108	1,480,000	147,720	0.0998	0.096	0.086	0.094	0.092	0.108	1,480,000	0.0998	-4.00%
2023-06-08	0	0.100	0.099	0.110	0.095	0.109	1,320,000	139,560	0.1057	0.100	0.099	0.110	0.095	0.109	1,320,000	0.1057	-5.66%
2023-06-07	0	0.106	0.107	0.110	0.087	0.123	2,460,000	267,200	0.1086	0.106	0.107	0.110	0.087	0.123	2,460,000	0.1086	4.95%
2023-06-06	0	0.101	0.100	0.111	0.084	0.101	1,380,000	127,020	0.0920	0.101	0.100	0.111	0.084	0.101	1,380,000	0.0920	13.48%
2023-06-05	0	0.089	0.089	0.105	0.089	0.112	1,040,000	105,440	0.1014	0.089	0.089	0.105	0.089	0.112	1,040,000	0.1014	-13.59%
2023-06-02	0	0.103	0.100	0.107	0.099	0.109	1,160,000	119,000	0.1026	0.103	0.100	0.107	0.099	0.109	1,160,000	0.1026	10.75%
2023-06-01	0	0.093	0.093	0.102	0.091	0.104	1,396,000	135,196	0.0968	0.093	0.093	0.102	0.091	0.104	1,396,000	0.0968	-6.06%
2023-05-31	0	0.099	0.096	0.104	0.095	0.103	1,100,000	109,560	0.0996	0.099	0.096	0.104	0.095	0.103	1,100,000	0.0996	-3.88%
2023-05-30	0	0.103	0.103	0.110	0.103	0.109	1,100,000	116,020	0.1055	0.103	0.103	0.110	0.103	0.109	1,100,000	0.1055	-3.74%
2023-05-29	0	0.107	0.107	0.108	0.101	0.109	1,060,000	111,340	0.1050	0.107	0.107	0.108	0.101	0.109	1,060,000	0.1050	5.94%
2023-05-25	0	0.101	0.101	0.113	0.101	0.112	1,260,000	135,480	0.1075	0.101	0.101	0.113	0.101	0.112	1,260,000	0.1075	-1.94%
2023-05-24	0	0.103	0.103	0.109	0.102	0.124	1,108,000	128,860	0.1163	0.103	0.103	0.109	0.102	0.124	1,108,000	0.1163	-17.60%
2023-05-23	0	0.125	0.125	0.129	0.123	0.126	741,800	92,281	0.1244	0.125	0.125	0.129	0.123	0.126	741,800	0.1244	-1.57%
2023-05-22	0	0.127	0.127	0.130	0.122	0.132	990,000	125,220	0.1265	0.127	0.127	0.130	0.122	0.132	990,000	0.1265	0.00%
2023-05-19	0	0.127	0.127	0.136	0.127	0.141	1,300,000	173,540	0.1335	0.127	0.127	0.136	0.127	0.141	1,300,000	0.1335	-9.29%
2023-05-18	0	0.140	0.135	0.142	0.132	0.145	900,000	125,640	0.1396	0.140	0.135	0.142	0.132	0.145	900,000	0.1396	-1.41%
2023-05-17	0	0.142	0.128	0.142	0.130	0.145	1,055,000	144,390	0.1369	0.142	0.128	0.142	0.130	0.145	1,055,000	0.1369	6.77%
2023-05-16	0	0.133	0.132	0.139	0.126	0.140	1,695,000	224,540	0.1325	0.133	0.132	0.139	0.126	0.140	1,695,000	0.1325	3.91%
2023-05-15	0	0.128	0.118	0.131	0.122	0.128	840,000	105,060	0.1251	0.128	0.118	0.131	0.122	0.128	840,000	0.1251	0.00%
2023-05-12	0	0.128	0.123	0.128	0.123	0.128	880,000	109,760	0.1247	0.128	0.123	0.128	0.123	0.128	880,000	0.1247	2.40%
2023-05-11	0	0.125	0.121	0.126	0.122	0.126	740,000	91,440	0.1236	0.125	0.121	0.126	0.122	0.126	740,000	0.1236	4.17%
2023-05-10	0	0.120	0.120	0.125	0.120	0.126	1,020,000	124,660	0.1222	0.120	0.120	0.125	0.120	0.126	1,020,000	0.1222	0.00%
2023-05-09	0	0.120	0.120	0.125	0.120	0.126	940,000	115,980	0.1234	0.120	0.120	0.125	0.120	0.126	940,000	0.1234	0.00%
2023-05-08	0	0.120	0.116	0.125	0.119	0.123	1,370,000	165,810	0.1210	0.120	0.116	0.125	0.119	0.123	1,370,000	0.1210	-6.25%
2023-05-05	0	0.128	0.121	0.128	0.120	0.130	880,000	109,160	0.1240	0.128	0.121	0.128	0.120	0.130	880,000	0.1240	4.07%
2023-05-04	0	0.123	0.120	0.123	0.119	0.125	920,000	111,900	0.1216	0.123	0.120	0.123	0.119	0.125	920,000	0.1216	0.00%
2023-05-03	0	0.123	0.117	0.123	0.117	0.124	650,000	77,920	0.1199	0.123	0.117	0.123	0.117	0.124	650,000	0.1199	1.65%
2023-05-02	0	0.121	0.116	0.125	0.120	0.124	1,040,000	126,720	0.1218	0.121	0.116	0.125	0.120	0.124	1,040,000	0.1218	-5.47%
2023-04-28	0	0.128	0.116	0.129	0.120	0.130	1,170,000	147,780	0.1263	0.128	0.116	0.129	0.120	0.130	1,170,000	0.1263	-0.78%
2023-04-27	0	0.129	0.121	0.130	0.120	0.129	1,340,000	166,140	0.1240	0.129	0.121	0.130	0.120	0.129	1,340,000	0.1240	2.38%
2023-04-26	0	0.126	0.120	0.131	0.118	0.126	1,040,000	127,400	0.1225	0.126	0.120	0.131	0.118	0.126	1,040,000	0.1225	0.00%
2023-04-25	0	0.126	0.117	0.126	0.117	0.131	1,061,000	129,730	0.1223	0.126	0.117	0.126	0.117	0.131	1,061,000	0.1223	3.28%
2023-04-24	0	0.122	0.116	0.132	0.116	0.123	1,360,000	162,900	0.1198	0.122	0.116	0.132	0.116	0.123	1,360,000	0.1198	5.17%
2023-04-21	0	0.116	0.113	0.128	0.116	0.134	2,280,000	278,300	0.1221	0.116	0.113	0.128	0.116	0.134	2,280,000	0.1221	-3.33%
2023-04-20	0	0.120	0.115	0.120	0.115	0.126	2,180,000	264,040	0.1211	0.120	0.115	0.120	0.115	0.126	2,180,000	0.1211	-4.00%
2023-04-19	0	0.125	0.116	0.125	0.116	0.125	720,000	86,760	0.1205	0.125	0.116	0.125	0.116	0.125	720,000	0.1205	2.46%
2023-04-18	0	0.122	0.119	0.128	0.119	0.127	1,280,000	157,380	0.1230	0.122	0.119	0.128	0.119	0.127	1,280,000	0.1230	-7.58%
2023-04-17	0	0.132	0.125	0.132	0.124	0.132	680,000	87,040	0.1280	0.132	0.125	0.132	0.124	0.132	680,000	0.1280	0.00%
2023-04-14	0	0.132	0.124	0.132	0.123	0.132	840,000	108,080	0.1287	0.132	0.124	0.132	0.123	0.132	840,000	0.1287	-1.49%
2023-04-13	0	0.134	0.121	0.134	0.120	0.135	1,080,000	137,260	0.1271	0.134	0.121	0.134	0.120	0.135	1,080,000	0.1271	10.74%
2023-04-12	0	0.121	0.120	0.127	0.120	0.130	1,020,000	126,380	0.1239	0.121	0.120	0.127	0.120	0.130	1,020,000	0.1239	0.00%
2023-04-11	0	0.121	0.119	0.121	0.121	0.132	740,000	95,080	0.1285	0.121	0.119	0.121	0.121	0.132	740,000	0.1285	-9.70%
2023-04-06	0	0.134	0.122	0.134	0.124	0.136	681,000	88,220	0.1295	0.134	0.122	0.134	0.124	0.136	681,000	0.1295	0.00%
2023-04-04	0	0.134	0.123	0.134	0.124	0.137	706,600	91,494	0.1295	0.134	0.123	0.134	0.124	0.137	706,600	0.1295	3.08%
2023-04-03	0	0.130	0.121	0.132	0.120	0.134	720,000	90,240	0.1253	0.130	0.121	0.132	0.120	0.134	720,000	0.1253	1.56%
2023-03-31	0	0.128	0.119	0.135	0.114	0.128	778,600	93,161	0.1197	0.128	0.119	0.135	0.114	0.128	778,600	0.1197	4.92%
2023-03-30	0	0.122	0.110	0.121	0.122	0.129	1,320,000	166,740	0.1263	0.122	0.110	0.121	0.122	0.129	1,320,000	0.1263	-2.40%
2023-03-29	0	0.125	0.125	0.128	0.125	0.128	840,000	106,480	0.1268	0.125	0.125	0.128	0.125	0.128	840,000	0.1268	-0.79%
2023-03-28	0	0.126	0.125	0.131	0.126	0.132	1,020,000	130,660	0.1281	0.126	0.125	0.131	0.126	0.132	1,020,000	0.1281	-4.55%
2023-03-27	0	0.132	0.126	0.133	0.125	0.133	900,000	117,160	0.1302	0.132	0.126	0.133	0.125	0.133	900,000	0.1302	0.76%
2023-03-24	0	0.131	0.126	0.132	0.125	0.136	680,000	88,440	0.1301	0.131	0.126	0.132	0.125	0.136	680,000	0.1301	3.97%
2023-03-23	0	0.126	0.123	0.133	0.126	0.137	1,020,000	133,080	0.1305	0.126	0.123	0.133	0.126	0.137	1,020,000	0.1305	-1.56%
2023-03-22	0	0.128	0.125	0.132	0.126	0.140	700,400	92,688	0.1323	0.128	0.125	0.132	0.126	0.140	700,400	0.1323	-2.29%
2023-03-21	0	0.131	0.126	0.132	0.125	0.134	880,000	113,380	0.1288	0.131	0.126	0.132	0.125	0.134	880,000	0.1288	-1.50%
2023-03-20	0	0.133	0.124	0.134	0.125	0.135	830,000	107,480	0.1295	0.133	0.124	0.134	0.125	0.135	830,000	0.1295	-3.62%
2023-03-17	0	0.138	0.123	0.139	0.130	0.143	660,400	89,169	0.1350	0.138	0.123	0.139	0.130	0.143	660,400	0.1350	2.99%
2023-03-16	0	0.134	0.124	0.134	0.130	0.137	600,000	79,860	0.1331	0.134	0.124	0.134	0.130	0.137	600,000	0.1331	1.52%
2023-03-15	0	0.132	0.123	0.132	0.121	0.132	820,000	106,140	0.1294	0.132	0.123	0.132	0.121	0.132	820,000	0.1294	-1.49%
2023-03-14	0	0.134	0.124	0.134	0.130	0.135	700,000	92,640	0.1323	0.134	0.124	0.134	0.130	0.135	700,000	0.1323	3.08%
2023-03-13	0	0.130	0.110	0.133	0.124	0.138	900,000	119,700	0.1330	0.130	0.110	0.133	0.124	0.138	900,000	0.1330	-6.47%
2023-03-10	0	0.139	0.131	0.139	0.133	0.142	800,000	109,040	0.1363	0.139	0.131	0.139	0.133	0.142	800,000	0.1363	-3.47%
2023-03-09	0	0.144	0.136	0.144	0.130	0.150	1,320,000	181,400	0.1374	0.144	0.136	0.144	0.130	0.150	1,320,000	0.1374	5.88%
2023-03-08	0	0.136	0.129	0.137	0.136	0.141	700,000	96,260	0.1375	0.136	0.129	0.137	0.136	0.141	700,000	0.1375	-1.45%
2023-03-07	0	0.138	0.131	0.141	0.138	0.141	680,000	95,220	0.1400	0.138	0.131	0.141	0.138	0.141	680,000	0.1400	-2.13%
2023-03-06	0	0.141	0.137	0.148	0.131	0.141	1,260,000	173,160	0.1374	0.141	0.137	0.148	0.131	0.141	1,260,000	0.1374	2.92%
2023-03-03	0	0.137	0.131	0.137	0.137	0.139	780,000	107,660	0.1380	0.137	0.131	0.137	0.137	0.139	780,000	0.1380	-0.72%
2023-03-02	0	0.138	0.130	0.138	0.139	0.141	680,000	95,200	0.1400	0.138	0.130	0.138	0.139	0.141	680,000	0.1400	2.22%
2023-03-01	0	0.135	0.130	0.142	0.126	0.147	1,494,000	199,552	0.1336	0.135	0.130	0.142	0.126	0.147	1,494,000	0.1336	-6.25%
2023-02-28	0	0.144	0.128	0.145	0.126	0.150	731,000	106,420	0.1456	0.144	0.128	0.145	0.126	0.150	731,000	0.1456	-3.36%
2023-02-27	0	0.149	-	0.149	0.147	0.151	701,200	105,008	0.1498	0.149	-	0.149	0.147	0.151	701,200	0.1498	-2.61%
2023-02-24	0	0.153	0.134	0.155	0.138	0.153	800,000	111,780	0.1397	0.153	0.134	0.155	0.138	0.153	800,000	0.1397	13.33%
2023-02-23	0	0.135	0.130	0.136	0.135	0.137	580,000	79,140	0.1364	0.135	0.130	0.136	0.135	0.137	580,000	0.1364	-1.46%
2023-02-22	0	0.137	-	0.138	0.137	0.137	600,000	82,200	0.1370	0.137	-	0.138	0.137	0.137	600,000	0.1370	0.00%
2023-02-21	0	0.137	0.130	0.138	0.137	0.139	820,000	112,760	0.1375	0.137	0.130	0.138	0.137	0.139	820,000	0.1375	0.00%
2023-02-20	0	0.137	0.130	0.138	0.137	0.138	600,000	82,360	0.1373	0.137	0.130	0.138	0.137	0.138	600,000	0.1373	-1.44%
2023-02-17	0	0.139	0.130	0.139	0.135	0.142	640,000	88,280	0.1379	0.139	0.130	0.139	0.135	0.142	640,000	0.1379	2.21%
2023-02-16	0	0.136	0.127	0.137	0.127	0.137	703,800	95,462	0.1356	0.136	0.127	0.137	0.127	0.137	703,800	0.1356	-1.45%
2023-02-15	0	0.138	0.113	0.139	0.138	0.139	680,000	94,180	0.1385	0.138	0.113	0.139	0.138	0.139	680,000	0.1385	-0.72%
2023-02-14	0	0.139	0.138	0.141	0.138	0.139	700,000	96,980	0.1385	0.139	0.138	0.141	0.138	0.139	700,000	0.1385	0.00%
2023-02-13	0	0.139	0.128	0.139	0.138	0.139	661,000	91,567	0.1385	0.139	0.128	0.139	0.138	0.139	661,000	0.1385	0.00%
2023-02-10	0	0.139	0.136	0.139	0.138	0.140	960,000	133,200	0.1388	0.139	0.136	0.139	0.138	0.140	960,000	0.1388	-0.71%
2023-02-09	0	0.140	0.114	0.141	0.140	0.141	640,000	89,920	0.1405	0.140	0.114	0.141	0.140	0.141	640,000	0.1405	-0.71%
2023-02-08	0	0.141	0.114	0.142	0.141	0.142	700,000	99,080	0.1415	0.141	0.114	0.142	0.141	0.142	700,000	0.1415	-0.70%
2023-02-07	0	0.142	0.138	0.146	0.140	0.143	560,000	79,520	0.1420	0.142	0.138	0.146	0.140	0.143	560,000	0.1420	-0.70%
2023-02-06	0	0.143	0.136	0.143	0.140	0.147	720,000	103,360	0.1436	0.143	0.136	0.143	0.140	0.147	720,000	0.1436	2.14%
2023-02-03	0	0.140	0.139	0.141	0.140	0.141	780,000	109,560	0.1405	0.140	0.139	0.141	0.140	0.141	780,000	0.1405	-4.76%
2023-02-02	0	0.147	0.140	0.147	0.140	0.150	1,520,000	218,200	0.1436	0.147	0.140	0.147	0.140	0.150	1,520,000	0.1436	5.00%
2023-02-01	0	0.140	0.140	0.148	0.140	0.154	3,099,600	438,986	0.1416	0.140	0.140	0.148	0.140	0.154	3,099,600	0.1416	-1.41%
2023-01-31	0	0.142	0.142	0.148	0.142	0.148	1,200,000	173,280	0.1444	0.142	0.142	0.148	0.142	0.148	1,200,000	0.1444	-3.40%
2023-01-30	0	0.147	0.147	0.151	0.146	0.157	880,000	131,080	0.1490	0.147	0.147	0.151	0.146	0.157	880,000	0.1490	-5.77%
2023-01-27	0	0.156	0.150	0.157	0.149	0.156	600,000	91,500	0.1525	0.156	0.150	0.157	0.149	0.156	600,000	0.1525	-0.64%
2023-01-26	0	0.157	0.145	0.158	0.144	0.158	640,000	96,520	0.1508	0.157	0.145	0.158	0.144	0.158	640,000	0.1508	0.00%
2023-01-20	0	0.157	0.145	0.157	0.141	0.159	660,000	99,840	0.1513	0.157	0.145	0.157	0.141	0.159	660,000	0.1513	2.61%
2023-01-19	0	0.153	0.140	0.153	0.148	0.159	828,000	126,872	0.1532	0.153	0.140	0.153	0.148	0.159	828,000	0.1532	3.38%
2023-01-18	0	0.148	0.143	0.148	0.142	0.148	863,400	124,692	0.1444	0.148	0.143	0.148	0.142	0.148	863,400	0.1444	2.78%
2023-01-17	0	0.144	0.144	0.148	0.144	0.149	1,000,000	146,800	0.1468	0.144	0.144	0.148	0.144	0.149	1,000,000	0.1468	-2.04%
2023-01-16	0	0.147	0.147	0.152	0.146	0.161	795,000	121,910	0.1533	0.147	0.147	0.152	0.146	0.161	795,000	0.1533	-7.55%
2023-01-13	0	0.159	0.145	0.159	0.146	0.160	604,000	92,100	0.1525	0.159	0.145	0.159	0.146	0.160	604,000	0.1525	3.25%
2023-01-12	0	0.154	0.137	0.161	0.142	0.154	900,000	132,240	0.1469	0.154	0.137	0.161	0.142	0.154	900,000	0.1469	2.67%
2023-01-11	0	0.150	0.135	0.150	0.141	0.160	640,000	95,760	0.1496	0.150	0.135	0.150	0.141	0.160	640,000	0.1496	0.67%
2023-01-10	0	0.149	0.138	0.149	0.140	0.150	1,160,000	165,380	0.1426	0.149	0.138	0.149	0.140	0.150	1,160,000	0.1426	0.00%
2023-01-09	0	0.149	0.143	0.150	0.139	0.151	768,000	114,420	0.1490	0.149	0.143	0.150	0.139	0.151	768,000	0.1490	-2.61%
2023-01-06	0	0.153	0.152	0.155	0.151	0.155	660,000	100,980	0.1530	0.153	0.152	0.155	0.151	0.155	660,000	0.1530	0.66%
2023-01-05	0	0.152	0.151	0.156	0.152	0.158	1,080,000	167,100	0.1547	0.152	0.151	0.156	0.152	0.158	1,080,000	0.1547	-5.00%
2023-01-04	0	0.160	0.152	0.160	0.153	0.161	824,600	129,328	0.1568	0.160	0.152	0.160	0.153	0.161	824,600	0.1568	-0.62%
2023-01-03	0	0.161	0.153	0.161	0.151	0.162	740,000	115,760	0.1564	0.161	0.153	0.161	0.151	0.162	740,000	0.1564	5.23%
2022-12-30	0	0.153	0.150	0.154	0.153	0.157	1,120,000	172,200	0.1538	0.153	0.150	0.154	0.153	0.157	1,120,000	0.1538	-2.55%
2022-12-29	0	0.157	0.152	0.158	0.157	0.161	680,000	107,220	0.1577	0.157	0.152	0.158	0.157	0.161	680,000	0.1577	-0.63%
2022-12-28	0	0.158	0.151	0.160	0.156	0.158	940,000	147,240	0.1566	0.158	0.151	0.160	0.156	0.158	940,000	0.1566	2.60%
2022-12-23	0	0.154	0.153	0.159	0.154	0.159	788,000	123,352	0.1565	0.154	0.153	0.159	0.154	0.159	788,000	0.1565	-5.52%
2022-12-22	0	0.163	0.160	0.162	0.161	0.170	1,160,000	188,700	0.1627	0.163	0.160	0.162	0.161	0.170	1,160,000	0.1627	0.00%
2022-12-21	0	0.163	0.158	0.163	0.151	0.170	860,000	138,860	0.1615	0.163	0.158	0.163	0.151	0.170	860,000	0.1615	0.00%
2022-12-20	0	0.163	0.158	0.163	0.159	0.165	840,000	136,040	0.1620	0.163	0.158	0.163	0.159	0.165	840,000	0.1620	-2.40%
2022-12-19	0	0.167	0.161	0.168	0.151	0.167	720,000	115,240	0.1601	0.167	0.161	0.168	0.151	0.167	720,000	0.1601	5.03%
2022-12-16	0	0.159	0.149	0.160	0.150	0.167	540,000	85,080	0.1576	0.159	0.149	0.160	0.150	0.167	540,000	0.1576	-1.85%
2022-12-15	0	0.162	0.158	0.163	0.150	0.164	1,191,000	191,416	0.1607	0.162	0.158	0.163	0.150	0.164	1,191,000	0.1607	-0.61%
2022-12-14	0	0.163	0.152	0.163	0.138	0.170	860,000	135,500	0.1576	0.163	0.152	0.163	0.138	0.170	860,000	0.1576	-1.81%
2022-12-13	0	0.166	0.112	0.167	0.150	0.174	1,387,800	225,051	0.1622	0.166	0.112	0.167	0.150	0.174	1,387,800	0.1622	-1.19%
2022-12-12	0	0.168	0.168	0.169	0.160	0.200	1,860,000	325,500	0.1750	0.168	0.168	0.169	0.160	0.200	1,860,000	0.1750	7.69%
2022-12-09	0	0.156	0.143	0.160	0.132	0.156	940,000	138,040	0.1469	0.156	0.143	0.160	0.132	0.156	940,000	0.1469	13.04%
2022-12-08	0	0.138	0.134	0.139	0.127	0.139	717,600	96,808	0.1349	0.138	0.134	0.139	0.127	0.139	717,600	0.1349	6.15%
2022-12-07	0	0.130	0.122	0.131	0.127	0.130	480,000	61,980	0.1291	0.130	0.122	0.131	0.127	0.130	480,000	0.1291	0.78%
2022-12-06	0	0.129	0.129	0.131	0.110	0.123	190,400	21,880	0.1149	0.129	0.129	0.131	0.110	0.123	190,400	0.1149	7.50%
2022-12-05	0	0.120	0.106	0.122	0.106	0.122	220,000	26,000	0.1182	0.120	0.106	0.122	0.106	0.122	220,000	0.1182	0.00%
2022-12-02	0	0.120	0.105	0.123	0.105	0.125	140,000	17,000	0.1214	0.120	0.105	0.123	0.105	0.125	140,000	0.1214	4.35%
2022-12-01	0	0.115	0.105	0.120	0.105	0.114	520,000	55,760	0.1072	0.115	0.105	0.120	0.105	0.114	520,000	0.1072	0.00%
2022-11-30	0	0.115	0.110	0.115	-	-	20,000	2,060	0.1030	0.115	0.110	0.115	-	-	20,000	0.1030	0.00%
2022-11-29	0	0.115	0.107	0.119	0.104	0.120	110,800	12,056	0.1088	0.115	0.107	0.119	0.104	0.120	110,800	0.1088	-2.54%
2022-11-28	0	0.118	0.103	0.120	0.118	0.120	754,800	90,118	0.1194	0.118	0.103	0.120	0.118	0.120	754,800	0.1194	1.72%
2022-11-25	0	0.116	0.092	0.117	0.075	0.116	300,000	27,080	0.0903	0.116	0.092	0.117	0.075	0.116	300,000	0.0903	36.47%
2022-11-24	0	0.085	0.083	0.105	0.085	0.096	300,000	27,540	0.0918	0.085	0.083	0.105	0.085	0.096	300,000	0.0918	-11.46%
2022-11-23	0	0.096	0.086	0.094	0.084	0.101	360,000	33,520	0.0931	0.096	0.086	0.094	0.084	0.101	360,000	0.0931	-16.52%
2022-11-22	0	0.115	0.098	0.134	-	-	0	0	-	0.115	0.098	0.134	-	-	0	-	0.00%
2022-11-21	0	0.115	-	0.129	-	-	0	0	-	0.115	-	0.129	-	-	0	-	0.00%
2022-11-18	0	0.115	-	0.135	-	-	10,000	1,030	0.1030	0.115	-	0.135	-	-	10,000	0.1030	0.00%
2022-11-17	0	0.115	0.100	0.125	-	-	0	0	-	0.115	0.100	0.125	-	-	0	-	0.00%
2022-11-16	0	0.115	0.100	0.125	-	-	0	0	-	0.115	0.100	0.125	-	-	0	-	0.00%
2022-11-15	0	0.115	0.108	0.117	0.093	0.108	1,180,000	125,340	0.1062	0.115	0.108	0.117	0.093	0.108	1,180,000	0.1062	-0.86%
2022-11-14	0	0.116	0.108	0.150	0.108	0.116	60,000	6,640	0.1107	0.116	0.108	0.150	0.108	0.116	60,000	0.1107	0.00%
2022-11-11	0	0.116	0.108	0.151	-	-	0	0	-	0.116	0.108	0.151	-	-	0	-	0.00%
2022-11-10	0	0.116	0.116	-	0.116	0.116	20,000	2,320	0.1160	0.116	0.116	-	0.116	0.116	20,000	0.1160	4.50%
2022-11-09	0	0.111	0.102	0.125	-	-	0	0	-	0.111	0.102	0.125	-	-	0	-	0.00%
2022-11-08	0	0.111	0.103	0.141	-	-	0	0	-	0.111	0.103	0.141	-	-	0	-	0.00%
2022-11-07	0	0.111	0.103	0.116	0.111	0.111	20,000	2,220	0.1110	0.111	0.103	0.116	0.111	0.111	20,000	0.1110	0.00%
2022-11-04	0	0.111	0.101	0.111	-	-	0	0	-	0.111	0.101	0.111	-	-	0	-	0.00%
2022-11-03	0	0.111	0.101	0.111	-	-	100	9	0.0900	0.111	0.101	0.111	-	-	100	0.0900	0.00%
2022-11-02	0	0.111	0.102	0.111	0.100	0.111	340,000	35,780	0.1052	0.111	0.102	0.111	0.100	0.111	340,000	0.1052	-5.13%
2022-11-01	0	0.117	0.103	0.131	-	-	0	0	-	0.117	0.103	0.131	-	-	0	-	0.00%
2022-10-31	0	0.117	0.103	0.117	0.116	0.120	480,000	55,840	0.1163	0.117	0.103	0.117	0.116	0.120	480,000	0.1163	-2.50%
2022-10-28	0	0.120	0.116	0.166	0.120	0.120	40,000	4,800	0.1200	0.120	0.116	0.166	0.120	0.120	40,000	0.1200	0.00%
2022-10-27	0	0.120	0.116	0.167	-	-	0	0	-	0.120	0.116	0.167	-	-	0	-	0.00%
2022-10-26	0	0.120	0.116	0.165	0.120	0.130	220,000	27,000	0.1227	0.120	0.116	0.165	0.120	0.130	220,000	0.1227	-0.83%
2022-10-25	0	0.121	0.121	0.145	0.121	0.124	420,000	50,940	0.1213	0.121	0.121	0.145	0.121	0.124	420,000	0.1213	0.00%
2022-10-24	0	0.121	0.121	0.124	0.121	0.125	290,400	35,723	0.1230	0.121	0.121	0.124	0.121	0.125	290,400	0.1230	0.00%
2022-10-21	0	0.121	0.119	0.166	-	-	0	0	-	0.121	0.119	0.166	-	-	0	-	0.00%
2022-10-20	0	0.121	0.119	0.168	-	-	0	0	-	0.121	0.119	0.168	-	-	0	-	0.00%
2022-10-19	0	0.121	0.121	0.178	0.119	0.130	576,000	71,996	0.1250	0.121	0.121	0.178	0.119	0.130	576,000	0.1250	8.04%
2022-10-18	0	0.112	0.112	-	0.112	0.112	21,800	2,432	0.1116	0.112	0.112	-	0.112	0.112	21,800	0.1116	0.00%
2022-10-17	0	0.112	0.112	0.117	0.106	0.130	158,000	19,520	0.1235	0.112	0.112	0.117	0.106	0.130	158,000	0.1235	-13.85%
2022-10-14	0	0.130	0.125	0.176	-	-	0	0	-	0.130	0.125	0.176	-	-	0	-	0.00%
2022-10-13	0	0.130	0.125	0.180	-	-	0	0	-	0.130	0.125	0.180	-	-	0	-	0.00%
2022-10-12	0	0.130	0.125	0.174	0.130	0.130	140,000	18,200	0.1300	0.130	0.125	0.174	0.130	0.130	140,000	0.1300	-2.99%
2022-10-11	0	0.134	0.120	0.180	0.134	0.134	60,000	8,040	0.1340	0.134	0.120	0.180	0.134	0.134	60,000	0.1340	16.52%
2022-10-10	0	0.115	0.114	0.134	0.114	0.133	40,000	4,940	0.1235	0.115	0.114	0.134	0.114	0.133	40,000	0.1235	1.77%
2022-10-07	0	0.113	0.113	0.134	0.113	0.114	75,000	8,330	0.1111	0.113	0.113	0.134	0.113	0.114	75,000	0.1111	0.00%
2022-10-06	0	0.113	0.112	0.173	-	-	0	0	-	0.113	0.112	0.173	-	-	0	-	0.00%
2022-10-05	0	0.113	0.113	-	0.113	0.113	40,000	4,520	0.1130	0.113	0.113	-	0.113	0.113	40,000	0.1130	0.00%
2022-10-03	0	0.113	0.092	-	-	-	0	0	-	0.113	0.092	-	-	-	0	-	0.00%
2022-09-30	0	0.113	0.113	-	-	-	6,000	630	0.1050	0.113	0.113	-	-	-	6,000	0.1050	0.89%
2022-09-29	0	0.112	0.112	-	0.112	0.112	40,000	4,480	0.1120	0.112	0.112	-	0.112	0.112	40,000	0.1120	0.00%
2022-09-28	0	0.112	0.112	-	0.112	0.112	21,000	2,340	0.1114	0.112	0.112	-	0.112	0.112	21,000	0.1114	-1.75%
2022-09-27	0	0.114	0.112	-	-	-	0	0	-	0.114	0.112	-	-	-	0	-	0.00%
2022-09-26	0	0.114	0.114	0.115	0.114	0.118	708,000	83,008	0.1172	0.114	0.114	0.115	0.114	0.118	708,000	0.1172	-5.00%
2022-09-23	0	0.120	-	0.120	-	-	10,000	970	0.0970	0.120	-	0.120	-	-	10,000	0.0970	-6.25%
2022-09-22	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-21	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-20	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-19	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-16	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-15	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-14	0	0.128	0.105	-	-	-	0	0	-	0.128	0.105	-	-	-	0	-	0.00%
2022-09-13	0	0.128	-	-	0.128	0.128	40,000	5,120	0.1280	0.128	-	-	0.128	0.128	40,000	0.1280	0.00%
2022-09-09	0	0.128	-	0.128	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2022-09-08	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-07	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-06	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-05	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2022-09-02	0	0.128	0.103	-	0.123	0.123	30,000	3,630	0.1210	0.128	0.103	-	0.123	0.123	30,000	0.1210	-0.78%
2022-09-01	0	0.129	-	0.150	-	-	0	0	-	0.129	-	0.150	-	-	0	-	0.00%
2022-08-31	0	0.129	-	0.150	-	-	0	0	-	0.129	-	0.150	-	-	0	-	0.00%
2022-08-30	0	0.129	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2022-08-29	0	0.129	0.129	-	0.129	0.129	20,000	2,580	0.1290	0.129	0.129	-	0.129	0.129	20,000	0.1290	0.00%
2022-08-26	0	0.129	0.129	-	0.128	0.129	880,000	113,480	0.1290	0.129	0.129	-	0.128	0.129	880,000	0.1290	0.00%
2022-08-25	0	0.129	-	0.130	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2022-08-24	0	0.129	-	0.130	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2022-08-23	0	0.129	0.127	0.130	0.118	0.129	1,000,000	123,040	0.1230	0.129	0.127	0.130	0.118	0.129	1,000,000	0.1230	1.57%
2022-08-22	0	0.127	-	0.130	-	-	0	0	-	0.127	-	0.130	-	-	0	-	0.00%
2022-08-19	0	0.127	0.120	0.130	0.126	0.127	181,000	22,911	0.1266	0.127	0.120	0.130	0.126	0.127	181,000	0.1266	2.42%
2022-08-18	0	0.124	0.121	0.133	0.121	0.121	20,000	2,420	0.1210	0.124	0.121	0.133	0.121	0.121	20,000	0.1210	-6.77%
2022-08-17	0	0.133	0.120	0.139	-	-	0	0	-	0.133	0.120	0.139	-	-	0	-	0.00%
2022-08-16	0	0.133	0.120	0.138	-	-	0	0	-	0.133	0.120	0.138	-	-	0	-	0.00%
2022-08-15	0	0.133	0.122	0.139	0.121	0.133	1,000,000	127,940	0.1279	0.133	0.122	0.139	0.121	0.133	1,000,000	0.1279	0.76%
2022-08-12	0	0.132	0.129	0.132	0.132	0.145	205,000	28,520	0.1391	0.132	0.129	0.132	0.132	0.145	205,000	0.1391	-8.97%
2022-08-11	0	0.145	0.141	0.148	-	-	0	0	-	0.145	0.141	0.148	-	-	0	-	0.00%
2022-08-10	0	0.145	0.141	0.150	0.144	0.149	1,720,000	251,580	0.1463	0.145	0.141	0.150	0.144	0.149	1,720,000	0.1463	-3.33%
2022-08-09	0	0.150	0.148	0.158	0.145	0.158	1,820,000	276,980	0.1522	0.150	0.148	0.158	0.145	0.158	1,820,000	0.1522	-1.96%
2022-08-08	0	0.153	0.148	0.157	0.140	0.160	3,700,000	547,600	0.1480	0.153	0.148	0.157	0.140	0.160	3,700,000	0.1480	13.33%
2022-08-05	0	0.135	0.130	0.136	0.135	0.137	1,540,000	209,460	0.1360	0.135	0.130	0.136	0.135	0.137	1,540,000	0.1360	-2.17%
2022-08-04	0	0.138	0.136	0.138	0.133	0.139	1,621,000	219,526	0.1354	0.138	0.136	0.138	0.133	0.139	1,621,000	0.1354	-0.72%
2022-08-03	0	0.139	0.132	0.140	0.139	0.144	2,055,000	290,970	0.1416	0.139	0.132	0.140	0.139	0.144	2,055,000	0.1416	-1.42%
2022-08-02	0	0.141	0.133	0.143	0.134	0.143	1,592,000	225,416	0.1416	0.141	0.133	0.143	0.134	0.143	1,592,000	0.1416	-2.08%
2022-08-01	0	0.144	0.143	0.144	0.142	0.144	1,640,000	234,560	0.1430	0.144	0.143	0.144	0.142	0.144	1,640,000	0.1430	-0.69%
2022-07-29	0	0.145	0.138	0.150	0.145	0.154	1,680,000	256,220	0.1525	0.145	0.138	0.150	0.145	0.154	1,680,000	0.1525	-5.84%
2022-07-28	0	0.154	0.151	0.155	0.152	0.156	1,760,001	270,100	0.1535	0.154	0.151	0.155	0.152	0.156	1,760,001	0.1535	-1.28%
2022-07-27	0	0.156	0.149	0.157	0.156	0.160	2,180,000	343,820	0.1577	0.156	0.149	0.157	0.156	0.160	2,180,000	0.1577	-1.89%
2022-07-26	0	0.159	0.154	0.160	0.159	0.161	1,620,000	258,640	0.1597	0.159	0.154	0.160	0.159	0.161	1,620,000	0.1597	0.63%
2022-07-25	0	0.158	0.151	0.158	0.153	0.160	1,730,000	273,604	0.1582	0.158	0.151	0.158	0.153	0.160	1,730,000	0.1582	-3.66%
2022-07-22	0	0.164	0.161	0.165	0.162	0.166	1,832,000	301,388	0.1645	0.164	0.161	0.165	0.162	0.166	1,832,000	0.1645	-1.20%
2022-07-21	0	0.166	0.164	0.169	0.162	0.169	1,723,000	283,783	0.1647	0.166	0.164	0.169	0.162	0.169	1,723,000	0.1647	-1.78%
2022-07-20	0	0.169	0.163	0.172	0.169	0.173	2,600,000	445,680	0.1714	0.169	0.163	0.172	0.169	0.173	2,600,000	0.1714	-0.59%
2022-07-19	0	0.170	0.142	0.170	0.161	0.177	2,282,000	392,972	0.1722	0.170	0.142	0.170	0.161	0.177	2,282,000	0.1722	-1.73%
2022-07-18	0	0.173	0.173	0.176	0.170	0.189	3,540,000	637,500	0.1801	0.173	0.173	0.176	0.170	0.189	3,540,000	0.1801	-8.95%
2022-07-15	0	0.190	0.183	0.190	0.180	0.202	4,509,600	857,516	0.1902	0.190	0.183	0.190	0.180	0.202	4,509,600	0.1902	-1.04%
2022-07-14	0	0.192	0.191	0.197	0.183	0.196	4,306,600	824,817	0.1915	0.192	0.191	0.197	0.183	0.196	4,306,600	0.1915	0.52%
2022-07-13	0	0.191	0.181	0.192	0.178	0.193	3,084,000	573,540	0.1860	0.191	0.181	0.192	0.178	0.193	3,084,000	0.1860	1.06%
2022-07-12	0	0.189	0.180	0.189	0.174	0.189	3,248,000	586,316	0.1805	0.189	0.180	0.189	0.174	0.189	3,248,000	0.1805	0.53%
2022-07-11	0	0.188	0.188	0.192	0.154	0.192	4,689,400	831,149	0.1772	0.188	0.188	0.192	0.154	0.192	4,689,400	0.1772	13.94%
2022-07-08	0	0.165	0.160	0.165	0.160	0.165	3,183,000	514,597	0.1617	0.165	0.160	0.165	0.160	0.165	3,183,000	0.1617	4.43%
2022-07-07	0	0.158	0.154	0.160	0.143	0.163	3,573,000	556,488	0.1557	0.158	0.154	0.160	0.143	0.163	3,573,000	0.1557	6.76%
2022-07-06	0	0.148	0.148	0.150	0.141	0.150	2,740,000	401,980	0.1467	0.148	0.148	0.150	0.141	0.150	2,740,000	0.1467	-3.27%
2022-07-05	0	0.153	0.145	0.164	0.142	0.170	4,711,025	723,497	0.1536	0.153	0.145	0.164	0.142	0.170	4,711,025	0.1536	-2.55%
2022-07-04	0	0.157	0.155	0.160	0.131	0.169	5,700,000	848,240	0.1488	0.157	0.155	0.160	0.131	0.169	5,700,000	0.1488	20.77%
2022-06-30	0	0.130	0.125	0.136	0.119	0.131	3,651,600	453,294	0.1241	0.130	0.125	0.136	0.119	0.131	3,651,600	0.1241	8.33%
2022-06-29	0	0.120	0.119	0.122	0.119	0.121	3,000,000	359,120	0.1197	0.120	0.119	0.122	0.119	0.121	3,000,000	0.1197	-0.83%
2022-06-28	0	0.121	0.118	0.122	0.117	0.123	3,400,000	409,360	0.1204	0.121	0.118	0.122	0.117	0.123	3,400,000	0.1204	0.83%
2022-06-27	0	0.120	0.116	0.126	0.111	0.120	3,740,000	435,120	0.1163	0.120	0.116	0.126	0.111	0.120	3,740,000	0.1163	7.14%
2022-06-24	0	0.112	0.109	0.113	0.107	0.112	3,440,000	379,340	0.1103	0.112	0.109	0.113	0.107	0.112	3,440,000	0.1103	-0.88%
2022-06-23	0	0.113	0.113	0.120	0.109	0.114	3,340,000	370,140	0.1108	0.113	0.113	0.120	0.109	0.114	3,340,000	0.1108	2.73%
2022-06-22	0	0.110	0.110	0.115	0.100	0.118	6,180,000	662,840	0.1073	0.110	0.110	0.115	0.100	0.118	6,180,000	0.1073	-8.33%
2022-06-21	0	0.120	0.110	0.126	0.100	0.120	6,010,000	652,700	0.1086	0.120	0.110	0.126	0.100	0.120	6,010,000	0.1086	2.56%
2022-06-20	0	0.117	0.110	0.125	0.117	0.138	3,220,000	385,860	0.1198	0.117	0.110	0.125	0.117	0.138	3,220,000	0.1198	-2.50%
2022-06-17	0	0.120	0.112	0.140	0.119	0.121	3,320,000	398,900	0.1202	0.120	0.112	0.140	0.119	0.121	3,320,000	0.1202	-2.44%
2022-06-16	0	0.123	0.123	0.140	0.123	0.125	3,140,000	391,020	0.1245	0.123	0.123	0.140	0.123	0.125	3,140,000	0.1245	-1.60%
2022-06-15	0	0.125	0.124	0.140	0.121	0.125	4,021,600	493,933	0.1228	0.125	0.124	0.140	0.121	0.125	4,021,600	0.1228	4.17%
2022-06-14	0	0.120	0.120	0.140	0.120	0.120	20,000	2,400	0.1200	0.120	0.120	0.140	0.120	0.120	20,000	0.1200	0.00%
2022-06-13	0	0.120	0.120	0.139	0.119	0.120	2,340,000	279,340	0.1194	0.120	0.120	0.139	0.119	0.120	2,340,000	0.1194	0.84%
2022-06-10	0	0.119	0.119	0.139	0.118	0.119	500,000	59,400	0.1188	0.119	0.119	0.139	0.118	0.119	500,000	0.1188	0.85%
2022-06-09	0	0.118	0.118	0.139	0.118	0.122	1,256,400	150,703	0.1199	0.118	0.118	0.139	0.118	0.122	1,256,400	0.1199	-3.28%
2022-06-08	0	0.122	0.122	0.140	0.122	0.125	180,000	22,080	0.1227	0.122	0.122	0.140	0.122	0.125	180,000	0.1227	0.83%
2022-06-07	0	0.121	0.121	0.128	0.118	0.125	4,260,000	511,368	0.1200	0.121	0.121	0.128	0.118	0.125	4,260,000	0.1200	3.42%
2022-06-06	0	0.117	0.116	0.120	0.115	0.120	4,120,000	478,820	0.1162	0.117	0.116	0.120	0.115	0.120	4,120,000	0.1162	1.74%
2022-06-02	0	0.115	0.115	0.120	0.114	0.115	3,170,000	364,100	0.1149	0.115	0.115	0.120	0.114	0.115	3,170,000	0.1149	0.00%
2022-06-01	0	0.115	0.114	0.116	0.114	0.116	3,410,000	392,470	0.1151	0.115	0.114	0.116	0.114	0.116	3,410,000	0.1151	0.00%
2022-05-31	0	0.115	0.114	0.116	0.115	0.116	2,980,000	343,060	0.1151	0.115	0.114	0.116	0.115	0.116	2,980,000	0.1151	-0.86%
2022-05-30	0	0.116	0.113	0.128	0.110	0.116	3,640,000	419,320	0.1152	0.116	0.113	0.128	0.110	0.116	3,640,000	0.1152	0.87%
2022-05-27	0	0.115	0.108	0.116	0.108	0.116	2,960,000	337,440	0.1140	0.115	0.108	0.116	0.108	0.116	2,960,000	0.1140	0.00%
2022-05-26	0	0.115	0.109	0.117	0.108	0.116	4,161,000	476,094	0.1144	0.115	0.109	0.117	0.108	0.116	4,161,000	0.1144	0.88%
2022-05-25	0	0.114	0.108	0.115	0.114	0.117	3,060,000	350,340	0.1145	0.114	0.108	0.115	0.114	0.117	3,060,000	0.1145	-1.72%
2022-05-24	0	0.116	0.108	0.117	0.108	0.116	3,682,200	416,243	0.1130	0.116	0.108	0.117	0.108	0.116	3,682,200	0.1130	-0.85%
2022-05-23	0	0.117	0.116	0.118	0.114	0.118	3,000,000	351,320	0.1171	0.117	0.116	0.118	0.114	0.118	3,000,000	0.1171	-0.85%
2022-05-20	0	0.118	0.115	0.120	0.117	0.118	3,020,000	356,160	0.1179	0.118	0.115	0.120	0.117	0.118	3,020,000	0.1179	-1.67%
2022-05-19	0	0.120	0.120	0.126	0.116	0.122	3,776,200	452,182	0.1197	0.120	0.120	0.126	0.116	0.122	3,776,200	0.1197	0.84%
2022-05-18	0	0.119	0.114	0.120	0.108	0.120	3,320,000	377,160	0.1136	0.119	0.114	0.120	0.108	0.120	3,320,000	0.1136	9.17%
2022-05-17	0	0.109	0.109	0.110	0.107	0.110	3,580,000	387,280	0.1082	0.109	0.109	0.110	0.107	0.110	3,580,000	0.1082	2.83%
2022-05-16	0	0.106	0.106	0.111	0.100	0.106	3,437,200	361,179	0.1051	0.106	0.106	0.111	0.100	0.106	3,437,200	0.1051	-5.36%
2022-05-13	0	0.112	0.112	0.117	0.105	0.120	3,312,600	364,567	0.1101	0.112	0.112	0.117	0.105	0.120	3,312,600	0.1101	9.80%
2022-05-12	0	0.102	0.096	0.105	0.102	0.105	3,700,000	384,440	0.1039	0.102	0.096	0.105	0.102	0.105	3,700,000	0.1039	-0.97%
2022-05-11	0	0.103	0.099	0.119	0.091	0.120	4,037,800	414,488	0.1027	0.103	0.099	0.119	0.091	0.120	4,037,800	0.1027	14.44%
2022-05-10	0	0.090	0.090	0.117	0.088	0.100	3,200,000	289,200	0.0904	0.090	0.090	0.117	0.088	0.100	3,200,000	0.0904	3.45%
2022-05-06	0	0.087	0.084	0.091	0.083	0.091	120,000	10,320	0.0860	0.087	0.084	0.091	0.083	0.091	120,000	0.0860	-11.22%
2022-05-05	0	0.098	0.082	0.098	0.084	0.099	192,800	17,718	0.0919	0.098	0.082	0.098	0.084	0.099	192,800	0.0919	15.29%
2022-05-04	0	0.085	0.080	0.092	-	-	0	0	-	0.085	0.080	0.092	-	-	0	-	0.00%
2022-05-03	0	0.085	0.080	0.092	-	-	0	0	-	0.085	0.080	0.092	-	-	0	-	0.00%
2022-04-29	0	0.085	0.080	0.089	0.085	0.085	520,000	44,200	0.0850	0.085	0.080	0.089	0.085	0.085	520,000	0.0850	-1.16%
2022-04-28	0	0.086	0.080	0.092	0.080	0.082	152,000	12,156	0.0800	0.086	0.080	0.092	0.080	0.082	152,000	0.0800	-4.44%
2022-04-27	0	0.090	0.082	0.094	0.090	0.091	51,600	4,490	0.0870	0.090	0.082	0.094	0.090	0.091	51,600	0.0870	-2.17%
2022-04-26	0	0.092	0.089	0.100	-	-	2,000	162	0.0810	0.092	0.089	0.100	-	-	2,000	0.0810	0.00%
2022-04-25	0	0.092	0.082	0.098	-	-	0	0	-	0.092	0.082	0.098	-	-	0	-	0.00%
2022-04-22	0	0.092	0.080	0.096	0.090	0.092	240,000	22,000	0.0917	0.092	0.080	0.096	0.090	0.092	240,000	0.0917	16.46%
2022-04-21	0	0.079	0.078	0.090	-	-	0	0	-	0.079	0.078	0.090	-	-	0	-	0.00%
2022-04-20	0	0.079	0.075	0.090	0.078	0.079	80,000	6,260	0.0783	0.079	0.075	0.090	0.078	0.079	80,000	0.0783	1.28%
2022-04-19	0	0.078	0.075	0.090	-	-	0	0	-	0.078	0.075	0.090	-	-	0	-	0.00%
2022-04-14	0	0.078	0.078	0.090	0.076	0.076	20,000	1,520	0.0760	0.078	0.078	0.090	0.076	0.076	20,000	0.0760	2.63%
2022-04-13	0	0.076	0.076	0.080	0.076	0.080	60,000	4,700	0.0783	0.076	0.076	0.080	0.076	0.080	60,000	0.0783	-15.56%
2022-04-12	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	0.00%
2022-04-11	0	0.090	0.079	0.090	-	-	0	0	-	0.090	0.079	0.090	-	-	0	-	-1.10%
2022-04-08	0	0.091	0.080	0.091	-	-	8,000	692	0.0865	0.091	0.080	0.091	-	-	8,000	0.0865	0.00%
2022-04-07	0	0.091	0.080	0.091	-	-	0	0	-	0.091	0.080	0.091	-	-	0	-	-1.09%
2022-04-06	0	0.092	0.080	0.092	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	0.00%
2022-04-04	0	0.092	0.080	0.092	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	0.00%
2022-04-01	0	0.092	0.080	0.092	-	-	0	0	-	0.092	0.080	0.092	-	-	0	-	0.00%
2022-03-31	0	0.092	0.079	0.092	0.078	0.092	80,000	7,040	0.0880	0.092	0.079	0.092	0.078	0.092	80,000	0.0880	17.95%
2022-03-30	0	0.078	0.069	0.091	-	-	0	0	-	0.078	0.069	0.091	-	-	0	-	0.00%
2022-03-29	0	0.078	0.068	0.091	-	-	0	0	-	0.078	0.068	0.091	-	-	0	-	0.00%
2022-03-28	0	0.078	0.071	0.091	-	-	0	0	-	0.078	0.071	0.091	-	-	0	-	0.00%
2022-03-25	0	0.078	0.076	0.091	-	-	0	0	-	0.078	0.076	0.091	-	-	0	-	0.00%
2022-03-24	0	0.078	0.076	0.091	-	-	5,000	350	0.0700	0.078	0.076	0.091	-	-	5,000	0.0700	0.00%
2022-03-23	0	0.078	0.072	0.091	-	-	0	0	-	0.078	0.072	0.091	-	-	0	-	0.00%
2022-03-22	0	0.078	0.072	0.091	0.078	0.078	80,000	6,240	0.0780	0.078	0.072	0.091	0.078	0.078	80,000	0.0780	0.00%
2022-03-21	0	0.078	0.071	0.089	0.065	0.078	40,000	2,860	0.0715	0.078	0.071	0.089	0.065	0.078	40,000	0.0715	0.00%
2022-03-18	0	0.078	0.078	0.089	0.070	0.078	314,000	22,384	0.0713	0.078	0.078	0.089	0.070	0.078	314,000	0.0713	0.00%
2022-03-17	0	0.078	0.074	0.092	0.073	0.073	163,000	11,649	0.0715	0.078	0.074	0.092	0.073	0.073	163,000	0.0715	0.00%
2022-03-16	0	0.078	0.070	0.078	-	-	0	0	-	0.078	0.070	0.078	-	-	0	-	-2.50%
2022-03-15	0	0.080	0.063	0.080	0.080	0.080	40,000	3,200	0.0800	0.080	0.063	0.080	0.080	0.080	40,000	0.0800	-13.04%
2022-03-14	0	0.092	0.080	0.092	-	-	4,400	331	0.0752	0.092	0.080	0.092	-	-	4,400	0.0752	0.00%
2022-03-11	0	0.092	-	0.092	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2022-03-10	0	0.092	0.074	0.092	0.092	0.093	740,000	68,200	0.0922	0.092	0.074	0.092	0.092	0.093	740,000	0.0922	-1.08%
2022-03-09	0	0.093	0.082	0.093	-	-	0	0	-	0.093	0.082	0.093	-	-	0	-	-3.12%
2022-03-08	0	0.096	0.086	0.096	-	-	0	0	-	0.096	0.086	0.096	-	-	0	-	0.00%
2022-03-07	0	0.096	0.096	0.097	0.095	0.105	258,000	24,904	0.0965	0.096	0.096	0.097	0.095	0.105	258,000	0.0965	-9.43%
2022-03-04	0	0.106	0.103	0.106	0.103	0.119	240,000	25,500	0.1063	0.106	0.103	0.106	0.103	0.119	240,000	0.1063	-2.75%
2022-03-03	0	0.109	0.104	0.110	0.102	0.165	2,709,000	346,691	0.1280	0.109	0.104	0.110	0.102	0.165	2,709,000	0.1280	-5.22%
2022-03-02	0	0.115	0.109	0.120	0.100	0.115	705,005	72,200	0.1024	0.115	0.109	0.120	0.100	0.115	705,005	0.1024	4.55%
2022-03-01	0	0.110	0.102	0.110	0.110	0.110	68,000	7,344	0.1080	0.110	0.102	0.110	0.110	0.110	68,000	0.1080	-1.79%
2022-02-28	0	0.112	0.103	0.114	-	-	0	0	-	0.112	0.103	0.114	-	-	0	-	0.00%
2022-02-25	0	0.112	0.102	0.114	0.102	0.105	180,000	18,480	0.1027	0.112	0.102	0.114	0.102	0.105	180,000	0.1027	-6.67%
2022-02-24	0	0.120	-	-	-	-	3,600	324	0.0900	0.120	-	-	-	-	3,600	0.0900	0.00%
2022-02-23	0	0.120	-	0.120	0.120	0.120	60,000	7,200	0.1200	0.120	-	0.120	0.120	0.120	60,000	0.1200	-3.23%
2022-02-22	0	0.124	-	0.124	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-2.36%
2022-02-21	0	0.127	0.106	0.127	0.127	0.127	20,000	2,540	0.1270	0.127	0.106	0.127	0.127	0.127	20,000	0.1270	-3.79%
2022-02-18	0	0.132	0.127	-	-	-	0	0	-	0.132	0.127	-	-	-	0	-	0.00%
2022-02-17	0	0.132	0.132	0.140	0.124	0.149	690,000	90,440	0.1311	0.132	0.132	0.140	0.124	0.149	690,000	0.1311	-14.84%
2022-02-16	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-2.52%
2022-02-15	0	0.159	0.115	0.180	-	-	0	0	-	0.159	0.115	0.180	-	-	0	-	0.00%
2022-02-14	0	0.159	0.059	0.159	-	-	0	0	-	0.159	0.059	0.159	-	-	0	-	-0.63%
2022-02-11	0	0.160	0.118	0.160	0.161	0.161	60,002	9,660	0.1610	0.160	0.118	0.160	0.161	0.161	60,002	0.1610	-3.61%
2022-02-10	0	0.166	0.130	0.166	0.125	0.130	832,000	108,132	0.1300	0.166	0.130	0.166	0.125	0.130	832,000	0.1300	11.41%
2022-02-09	0	0.149	0.107	0.150	0.145	0.145	11,000	1,576	0.1433	0.149	0.107	0.150	0.145	0.145	11,000	0.1433	-6.87%
2022-02-08	0	0.160	0.135	0.160	-	-	2,200	290	0.1318	0.160	0.135	0.160	-	-	2,200	0.1318	-3.03%
2022-02-07	0	0.165	0.140	0.167	0.168	0.168	84,000	14,112	0.1680	0.165	0.140	0.167	0.168	0.168	84,000	0.1680	-2.94%
2022-02-04	0	0.170	0.145	0.169	0.126	0.190	152,000	22,856	0.1504	0.170	0.145	0.169	0.126	0.190	152,000	0.1504	-10.53%
2022-01-31	0	0.190	0.121	0.190	0.145	0.190	8,000	1,340	0.1675	0.190	0.121	0.190	0.145	0.190	8,000	0.1675	31.03%
2022-01-28	0	0.145	0.126	0.145	0.146	0.146	40,000	5,840	0.1460	0.145	0.126	0.145	0.146	0.146	40,000	0.1460	-0.68%
2022-01-27	0	0.146	0.124	0.146	-	-	2,000	228	0.1140	0.146	0.124	0.146	-	-	2,000	0.1140	-5.81%
2022-01-26	0	0.031	0.029	0.031	0.029	0.031	180,000	5,260	0.0292	0.155	0.145	0.155	0.145	0.155	36,000	0.1461	6.90%
2022-01-25	0	0.029	0.030	0.031	0.027	0.028	600,000	16,650	0.0278	0.145	0.150	0.155	0.135	0.140	120,000	0.1388	7.41%
2022-01-24	0	0.027	0.028	0.031	0.025	0.028	2,100,000	55,170	0.0263	0.135	0.140	0.155	0.125	0.140	420,000	0.1314	-6.90%
2022-01-21	0	0.029	0.028	0.030	0.028	0.028	25,000	680	0.0272	0.145	0.140	0.150	0.140	0.140	5,000	0.1360	0.00%
2022-01-20	0	0.029	0.028	0.031	0.028	0.028	40,000	1,120	0.0280	0.145	0.140	0.155	0.140	0.140	8,000	0.1400	3.57%
2022-01-19	0	0.028	0.029	0.031	0.027	0.030	4,669,000	131,654	0.0282	0.140	0.145	0.155	0.135	0.150	933,800	0.1410	-3.45%
2022-01-18	0	0.029	0.028	0.029	0.027	0.029	1,820,000	50,960	0.0280	0.145	0.140	0.145	0.135	0.145	364,000	0.1400	-3.33%
2022-01-17	0	0.030	0.027	0.032	0.029	0.035	4,880,000	154,160	0.0316	0.150	0.135	0.160	0.145	0.175	976,000	0.1580	-6.25%
2022-01-14	0	0.032	0.030	0.031	0.027	0.032	4,860,000	131,380	0.0270	0.160	0.150	0.155	0.135	0.160	972,000	0.1352	10.34%
2022-01-13	0	0.029	0.029	0.032	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2022-01-12	0	0.029	0.027	0.030	0.029	0.030	346,000	10,150	0.0293	0.145	0.135	0.150	0.145	0.150	69,200	0.1467	-3.33%
2022-01-11	0	0.030	0.029	0.037	0.030	0.030	140,000	4,200	0.0300	0.150	0.145	0.185	0.150	0.150	28,000	0.1500	0.00%
2022-01-10	0	0.030	0.031	0.037	0.030	0.037	2,169,000	65,643	0.0303	0.150	0.155	0.185	0.150	0.185	433,800	0.1513	-18.92%
2022-01-07	0	0.037	0.031	0.037	-	-	0	0	-	0.185	0.155	0.185	-	-	0	-	0.00%
2022-01-06	0	0.037	0.032	0.037	0.037	0.037	20,000	740	0.0370	0.185	0.160	0.185	0.185	0.185	4,000	0.1850	-5.13%
2022-01-05	0	0.039	0.032	0.039	0.039	0.039	88,000	3,328	0.0378	0.195	0.160	0.195	0.195	0.195	17,600	0.1891	-2.50%
2022-01-04	0	0.040	0.033	0.040	0.033	0.040	1,315,000	49,245	0.0374	0.200	0.165	0.200	0.165	0.200	263,000	0.1872	-4.76%
2022-01-03	0	0.042	0.030	0.041	-	-	0	0	-	0.210	0.150	0.205	-	-	0	-	-16.00%
2021-12-31	0	0.050	0.030	0.051	0.034	0.050	40,000	1,680	0.0420	0.250	0.150	0.255	0.170	0.250	8,000	0.2100	66.67%
2021-12-30	0	0.030	0.030	0.034	0.030	0.030	200,000	6,000	0.0300	0.150	0.150	0.170	0.150	0.150	40,000	0.1500	0.00%
2021-12-29	0	0.030	0.030	0.033	0.030	0.030	1,050,000	31,450	0.0300	0.150	0.150	0.165	0.150	0.150	210,000	0.1498	0.00%
2021-12-28	0	0.030	0.028	0.030	0.027	0.030	16,227,500	459,897	0.0283	0.150	0.140	0.150	0.135	0.150	3,245,500	0.1417	-3.23%
2021-12-24	0	0.031	0.028	0.034	-	-	0	0	-	0.155	0.140	0.170	-	-	0	-	0.00%
2021-12-23	0	0.031	0.029	0.031	0.031	0.031	80,000	2,480	0.0310	0.155	0.145	0.155	0.155	0.155	16,000	0.1550	-3.13%
2021-12-22	0	0.032	0.031	0.032	-	-	0	0	-	0.160	0.155	0.160	-	-	0	-	0.00%
2021-12-21	0	0.032	0.031	0.033	0.031	0.033	1,340,000	43,980	0.0328	0.160	0.155	0.165	0.155	0.165	268,000	0.1641	-3.03%
2021-12-20	0	0.033	0.032	0.037	0.033	0.033	110,000	3,520	0.0320	0.165	0.160	0.185	0.165	0.165	22,000	0.1600	0.00%
2021-12-17	0	0.033	0.033	0.037	-	-	0	0	-	0.165	0.165	0.185	-	-	0	-	0.00%
2021-12-16	0	0.033	0.033	0.036	0.032	0.036	1,120,000	38,520	0.0344	0.165	0.165	0.180	0.160	0.180	224,000	0.1720	3.12%
2021-12-15	0	0.032	0.031	0.033	0.030	0.033	3,300,000	103,300	0.0313	0.160	0.155	0.165	0.150	0.165	660,000	0.1565	-11.11%
2021-12-14	0	0.036	0.036	0.038	0.035	0.039	1,660,000	63,080	0.0380	0.180	0.180	0.190	0.175	0.195	332,000	0.1900	0.00%
2021-12-13	0	0.036	0.036	0.040	0.035	0.038	5,670,000	206,270	0.0364	0.180	0.180	0.200	0.175	0.190	1,134,000	0.1819	-5.26%
2021-12-10	0	0.038	0.038	0.040	0.036	0.045	12,040,000	478,220	0.0397	0.190	0.190	0.200	0.180	0.225	2,408,000	0.1986	-24.00%
2021-12-09	0	0.050	0.045	0.054	-	-	0	0	-	0.250	0.225	0.270	-	-	0	-	0.00%
2021-12-08	0	0.050	0.050	0.052	0.050	0.053	1,440,000	75,600	0.0525	0.250	0.250	0.260	0.250	0.265	288,000	0.2625	0.00%
2021-12-07	0	0.050	0.050	0.054	0.050	0.050	1,475,000	73,600	0.0499	0.250	0.250	0.270	0.250	0.250	295,000	0.2495	-7.41%
2021-12-06	0	0.054	0.045	0.054	0.049	0.055	706,000	37,560	0.0532	0.270	0.225	0.270	0.245	0.275	141,200	0.2660	10.20%
2021-12-03	0	0.049	0.047	0.049	0.040	0.049	120,000	5,540	0.0462	0.245	0.235	0.245	0.200	0.245	24,000	0.2308	16.67%
2021-12-02	0	0.042	0.040	0.050	-	-	0	0	-	0.210	0.200	0.250	-	-	0	-	0.00%
2021-12-01	0	0.042	0.041	0.053	0.041	0.042	1,380,000	56,600	0.0410	0.210	0.205	0.265	0.205	0.210	276,000	0.2051	-6.67%
2021-11-30	0	0.045	0.041	0.053	-	-	0	0	-	0.225	0.205	0.265	-	-	0	-	0.00%
2021-11-29	0	0.045	0.041	0.055	-	-	0	0	-	0.225	0.205	0.275	-	-	0	-	0.00%
2021-11-26	0	0.045	0.042	0.055	-	-	0	0	-	0.225	0.210	0.275	-	-	0	-	0.00%
2021-11-25	0	0.045	0.045	0.053	0.043	0.045	270,000	11,610	0.0430	0.225	0.225	0.265	0.215	0.225	54,000	0.2150	-6.25%
2021-11-24	0	0.048	0.048	0.053	0.047	0.048	500,000	23,700	0.0474	0.240	0.240	0.265	0.235	0.240	100,000	0.2370	2.13%
2021-11-23	0	0.047	0.047	0.055	0.045	0.060	8,000,000	442,000	0.0553	0.235	0.235	0.275	0.225	0.300	1,600,000	0.2763	11.90%
2021-11-22	0	0.042	0.041	0.058	-	-	0	0	-	0.210	0.205	0.290	-	-	0	-	0.00%
2021-11-19	0	0.042	0.042	0.046	0.042	0.043	145,000	6,175	0.0426	0.210	0.210	0.230	0.210	0.215	29,000	0.2129	0.00%
2021-11-18	0	0.042	0.040	0.050	0.040	0.044	1,380,000	58,200	0.0422	0.210	0.200	0.250	0.200	0.220	276,000	0.2109	7.69%
2021-11-17	0	0.039	0.037	0.040	0.034	0.041	11,780,000	437,660	0.0372	0.195	0.185	0.200	0.170	0.205	2,356,000	0.1858	-4.88%
2021-11-16	0	0.041	0.041	0.043	-	-	0	0	-	0.205	0.205	0.215	-	-	0	-	2.50%
2021-11-15	0	0.040	0.040	0.044	0.040	0.041	55,000	2,070	0.0376	0.200	0.200	0.220	0.200	0.205	11,000	0.1882	-4.76%
2021-11-12	0	0.042	0.040	0.044	0.040	0.041	720,000	29,300	0.0407	0.210	0.200	0.220	0.200	0.205	144,000	0.2035	0.00%
2021-11-11	0	0.042	0.041	0.044	-	-	0	0	-	0.210	0.205	0.220	-	-	0	-	0.00%
2021-11-10	0	0.042	0.041	0.044	0.042	0.042	1,000,000	42,000	0.0420	0.210	0.205	0.220	0.210	0.210	200,000	0.2100	0.00%
2021-11-09	0	0.042	0.042	0.044	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.00%
2021-11-08	0	0.042	0.042	0.044	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.00%
2021-11-05	0	0.042	0.041	0.044	0.041	0.042	500,000	20,780	0.0416	0.210	0.205	0.220	0.205	0.210	100,000	0.2078	0.00%
2021-11-04	0	0.042	0.042	0.047	0.041	0.042	70,000	2,870	0.0410	0.210	0.210	0.235	0.205	0.210	14,000	0.2050	-2.33%
2021-11-03	0	0.043	0.041	0.043	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	-2.27%
2021-11-02	0	0.044	0.041	0.047	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2021-11-01	0	0.044	0.041	0.047	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2021-10-29	0	0.044	0.041	0.047	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2021-10-28	0	0.044	0.041	0.047	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2021-10-27	0	0.044	0.042	0.044	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2021-10-26	0	0.044	0.041	0.045	-	-	0	0	-	0.220	0.205	0.225	-	-	0	-	0.00%
2021-10-25	0	0.044	0.041	0.047	-	-	0	0	-	0.220	0.205	0.235	-	-	0	-	0.00%
2021-10-22	0	0.044	0.042	0.047	0.040	0.044	780,000	32,060	0.0411	0.220	0.210	0.235	0.200	0.220	156,000	0.2055	0.00%
2021-10-21	0	0.044	0.041	0.045	-	-	0	0	-	0.220	0.205	0.225	-	-	0	-	0.00%
2021-10-20	0	0.044	0.041	0.047	0.044	0.044	340,000	14,960	0.0440	0.220	0.205	0.235	0.220	0.220	68,000	0.2200	0.00%
2021-10-19	0	0.044	0.041	0.044	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2021-10-18	0	0.044	0.041	0.044	-	-	0	0	-	0.220	0.205	0.220	-	-	0	-	0.00%
2021-10-15	0	0.044	0.042	0.044	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2021-10-12	0	0.044	0.042	0.045	0.040	0.044	1,060,000	44,180	0.0417	0.220	0.210	0.225	0.200	0.220	212,000	0.2084	0.00%
2021-10-11	0	0.044	0.043	0.044	0.044	0.044	40,000	1,760	0.0440	0.220	0.215	0.220	0.220	0.220	8,000	0.2200	0.00%
2021-10-08	0	0.044	0.043	0.044	0.044	0.044	40,000	1,760	0.0440	0.220	0.215	0.220	0.220	0.220	8,000	0.2200	2.33%
2021-10-07	0	0.043	0.042	0.044	0.041	0.043	2,110,000	90,630	0.0430	0.215	0.210	0.220	0.205	0.215	422,000	0.2148	0.00%
2021-10-06	0	0.043	0.041	0.048	-	-	0	0	-	0.215	0.205	0.240	-	-	0	-	0.00%
2021-10-05	0	0.043	0.041	0.047	0.043	0.043	60,000	2,580	0.0430	0.215	0.205	0.235	0.215	0.215	12,000	0.2150	2.38%
2021-10-04	0	0.042	0.042	0.049	-	-	0	0	-	0.210	0.210	0.245	-	-	0	-	5.00%
2021-09-30	0	0.040	0.040	0.052	0.040	0.044	960,000	41,440	0.0432	0.200	0.200	0.260	0.200	0.220	192,000	0.2158	-9.09%
2021-09-29	0	0.044	0.043	0.044	0.044	0.044	105,000	4,590	0.0437	0.220	0.215	0.220	0.220	0.220	21,000	0.2186	-4.35%
2021-09-28	0	0.046	0.043	0.052	0.043	0.046	2,049,485	92,955	0.0454	0.230	0.215	0.260	0.215	0.230	409,897	0.2268	2.22%
2021-09-27	0	0.045	0.047	0.050	-	-	0	0	-	0.225	0.235	0.250	-	-	0	-	0.00%
2021-09-24	0	0.045	0.043	0.050	0.045	0.045	1,260,000	56,700	0.0450	0.225	0.215	0.250	0.225	0.225	252,000	0.2250	0.00%
2021-09-23	0	0.045	0.043	0.050	0.045	0.045	1,780,000	80,100	0.0450	0.225	0.215	0.250	0.225	0.225	356,000	0.2250	4.65%
2021-09-21	0	0.043	0.042	0.050	0.043	0.043	100,000	4,300	0.0430	0.215	0.210	0.250	0.215	0.215	20,000	0.2150	0.00%
2021-09-20	0	0.043	0.043	0.049	0.043	0.046	370,000	16,255	0.0439	0.215	0.215	0.245	0.215	0.230	74,000	0.2197	-12.24%
2021-09-17	0	0.049	0.048	0.056	-	-	0	0	-	0.245	0.240	0.280	-	-	0	-	0.00%
2021-09-16	0	0.049	0.048	0.055	0.049	0.050	400,000	19,800	0.0495	0.245	0.240	0.275	0.245	0.250	80,000	0.2475	-2.00%
2021-09-15	0	0.050	0.048	0.053	-	-	0	0	-	0.250	0.240	0.265	-	-	0	-	0.00%
2021-09-14	0	0.050	0.047	0.053	-	-	0	0	-	0.250	0.235	0.265	-	-	0	-	0.00%
2021-09-13	0	0.050	0.047	0.052	0.050	0.054	120,000	6,400	0.0533	0.250	0.235	0.260	0.250	0.270	24,000	0.2667	-5.66%
2021-09-10	0	0.053	0.047	0.054	-	-	0	0	-	0.265	0.235	0.270	-	-	0	-	0.00%
2021-09-09	0	0.053	0.048	0.054	0.048	0.053	640,047	33,322	0.0521	0.265	0.240	0.270	0.240	0.265	128,009	0.2603	8.16%
2021-09-08	0	0.049	0.049	0.053	0.046	0.053	4,040,000	194,120	0.0480	0.245	0.245	0.265	0.230	0.265	808,000	0.2402	-2.00%
2021-09-07	0	0.050	0.050	0.055	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2021-09-06	0	0.050	0.049	0.058	0.049	0.055	460,000	23,040	0.0501	0.250	0.245	0.290	0.245	0.275	92,000	0.2504	-9.09%
2021-09-03	0	0.055	0.055	0.056	0.052	0.055	540,000	28,200	0.0522	0.275	0.275	0.280	0.260	0.275	108,000	0.2611	-1.79%
2021-09-02	0	0.056	0.056	0.059	-	-	10,000	430	0.0430	0.280	0.280	0.295	-	-	2,000	0.2150	0.00%
2021-09-01	0	0.056	0.055	0.059	0.056	0.056	40,000	2,240	0.0560	0.280	0.275	0.295	0.280	0.280	8,000	0.2800	1.82%
2021-08-31	0	0.055	0.055	0.059	0.055	0.055	221,000	12,151	0.0550	0.275	0.275	0.295	0.275	0.275	44,200	0.2749	-1.79%
2021-08-30	0	0.056	0.056	0.057	0.053	0.057	360,000	20,240	0.0562	0.280	0.280	0.285	0.265	0.285	72,000	0.2811	12.00%
2021-08-27	0	0.050	0.050	0.053	0.050	0.050	20,000	1,000	0.0500	0.250	0.250	0.265	0.250	0.250	4,000	0.2500	4.17%
2021-08-26	0	0.048	0.048	0.051	0.048	0.051	180,000	8,800	0.0489	0.240	0.240	0.255	0.240	0.255	36,000	0.2444	-2.04%
2021-08-25	0	0.049	0.049	0.052	0.049	0.052	2,070,000	105,980	0.0512	0.245	0.245	0.260	0.245	0.260	414,000	0.2560	4.26%
2021-08-24	0	0.047	0.047	0.050	0.047	0.047	130,000	6,040	0.0465	0.235	0.235	0.250	0.235	0.235	26,000	0.2323	-6.00%
2021-08-23	0	0.050	0.046	0.050	0.050	0.053	100,000	5,160	0.0516	0.250	0.230	0.250	0.250	0.265	20,000	0.2580	13.64%
2021-08-20	0	0.044	0.044	0.052	0.044	0.051	2,600,000	124,940	0.0481	0.220	0.220	0.260	0.220	0.255	520,000	0.2403	-13.73%
2021-08-19	0	0.051	0.051	0.056	0.051	0.051	119,000	5,939	0.0499	0.255	0.255	0.280	0.255	0.255	23,800	0.2495	0.00%
2021-08-18	0	0.051	0.051	0.053	0.051	0.051	110,000	5,570	0.0506	0.255	0.255	0.265	0.255	0.255	22,000	0.2532	-3.77%
2021-08-17	0	0.053	0.050	0.053	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2021-08-16	0	0.053	0.050	0.059	-	-	0	0	-	0.265	0.250	0.295	-	-	0	-	0.00%
2021-08-13	0	0.053	0.052	0.055	0.050	0.053	960,000	48,500	0.0505	0.265	0.260	0.275	0.250	0.265	192,000	0.2526	1.92%
2021-08-12	0	0.052	0.052	0.058	-	-	100,000	5,200	0.0520	0.260	0.260	0.290	-	-	20,000	0.2600	0.00%
2021-08-11	0	0.052	0.051	0.054	0.046	0.055	1,120,000	56,720	0.0506	0.260	0.255	0.270	0.230	0.275	224,000	0.2532	13.04%
2021-08-10	0	0.046	0.046	0.047	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	0.00%
2021-08-09	0	0.046	0.045	0.047	0.046	0.047	100,000	4,680	0.0468	0.230	0.225	0.235	0.230	0.235	20,000	0.2340	-2.13%
2021-08-06	0	0.047	0.045	0.047	0.045	0.047	660,000	30,380	0.0460	0.235	0.225	0.235	0.225	0.235	132,000	0.2302	0.00%
2021-08-05	0	0.047	0.045	0.047	0.045	0.047	500,000	22,920	0.0458	0.235	0.225	0.235	0.225	0.235	100,000	0.2292	0.00%
2021-08-04	0	0.047	0.047	0.055	0.047	0.047	30,000	1,340	0.0447	0.235	0.235	0.275	0.235	0.235	6,000	0.2233	0.00%
2021-08-03	0	0.047	0.045	0.047	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	0.00%
2021-08-02	0	0.047	0.046	0.064	-	-	0	0	-	0.235	0.230	0.320	-	-	0	-	0.00%
2021-07-30	0	0.047	0.047	0.052	0.047	0.047	360,000	16,920	0.0470	0.235	0.235	0.260	0.235	0.235	72,000	0.2350	-6.00%
2021-07-29	0	0.050	0.047	0.052	0.044	0.052	3,220,000	152,380	0.0473	0.250	0.235	0.260	0.220	0.260	644,000	0.2366	2.04%
2021-07-28	0	0.049	0.047	0.049	0.045	0.049	421,000	19,613	0.0466	0.245	0.235	0.245	0.225	0.245	84,200	0.2329	-2.00%
2021-07-27	0	0.050	0.041	0.050	0.047	0.050	240,000	11,940	0.0498	0.250	0.205	0.250	0.235	0.250	48,000	0.2488	4.17%
2021-07-26	0	0.048	0.046	0.050	0.048	0.050	520,000	25,480	0.0490	0.240	0.230	0.250	0.240	0.250	104,000	0.2450	-7.69%
2021-07-23	0	0.052	0.052	0.053	0.052	0.053	840,000	43,700	0.0520	0.260	0.260	0.265	0.260	0.265	168,000	0.2601	-3.70%
2021-07-22	0	0.054	0.053	0.054	0.053	0.056	1,388,000	73,824	0.0532	0.270	0.265	0.270	0.265	0.280	277,600	0.2659	-6.90%
2021-07-21	0	0.058	0.056	0.058	0.052	0.064	1,720,000	96,660	0.0562	0.290	0.280	0.290	0.260	0.320	344,000	0.2810	0.00%
2021-07-20	0	0.058	0.054	0.056	0.056	0.071	2,440,000	143,900	0.0590	0.290	0.270	0.280	0.280	0.355	488,000	0.2949	11.54%
2021-07-19	0	0.052	0.052	0.058	0.052	0.055	320,000	16,720	0.0523	0.260	0.260	0.290	0.260	0.275	64,000	0.2613	-11.86%
2021-07-16	0	0.059	0.059	0.060	0.050	0.063	1,240,000	67,500	0.0544	0.295	0.295	0.300	0.250	0.315	248,000	0.2722	13.46%
2021-07-15	0	0.052	0.052	0.055	0.052	0.052	20,000	1,040	0.0520	0.260	0.260	0.275	0.260	0.260	4,000	0.2600	0.00%
2021-07-14	0	0.052	0.050	0.052	0.050	0.052	1,546,000	78,560	0.0508	0.260	0.250	0.260	0.250	0.260	309,200	0.2541	0.00%
2021-07-13	0	0.052	0.051	0.052	0.050	0.052	1,440,000	73,060	0.0507	0.260	0.255	0.260	0.250	0.260	288,000	0.2537	0.00%
2021-07-12	0	0.052	0.051	0.052	0.051	0.057	2,322,000	122,952	0.0530	0.260	0.255	0.260	0.255	0.285	464,400	0.2648	-5.45%
2021-07-09	0	0.055	0.054	0.055	0.054	0.058	400,000	22,760	0.0569	0.275	0.270	0.275	0.270	0.290	80,000	0.2845	0.00%
2021-07-08	0	0.055	0.054	0.055	0.055	0.058	840,000	46,960	0.0559	0.275	0.270	0.275	0.275	0.290	168,000	0.2795	-5.17%
2021-07-07	0	0.058	0.057	0.060	0.057	0.058	1,460,000	84,040	0.0576	0.290	0.285	0.300	0.285	0.290	292,000	0.2878	-3.33%
2021-07-06	0	0.060	0.057	0.061	0.058	0.062	2,115,000	127,615	0.0603	0.300	0.285	0.305	0.290	0.310	423,000	0.3017	-1.64%
2021-07-05	0	0.061	0.061	0.062	0.060	0.061	100,000	6,080	0.0608	0.305	0.305	0.310	0.300	0.305	20,000	0.3040	0.00%
2021-07-02	0	0.061	0.060	0.061	0.061	0.065	402,500	25,048	0.0622	0.305	0.300	0.305	0.305	0.325	80,500	0.3112	1.67%
2021-06-30	0	0.060	0.060	0.065	0.059	0.062	1,240,000	75,140	0.0606	0.300	0.300	0.325	0.295	0.310	248,000	0.3030	-6.25%
2021-06-29	0	0.064	0.064	0.068	0.063	0.064	60,000	3,800	0.0633	0.320	0.320	0.340	0.315	0.320	12,000	0.3167	1.59%
2021-06-28	0	0.063	0.063	0.068	0.063	0.068	1,390,000	92,730	0.0667	0.315	0.315	0.340	0.315	0.340	278,000	0.3336	-3.08%
2021-06-25	0	0.065	0.063	0.068	0.065	0.068	845,000	56,545	0.0669	0.325	0.315	0.340	0.325	0.340	169,000	0.3346	-1.52%
2021-06-24	0	0.066	0.062	0.067	0.062	0.070	465,000	30,800	0.0662	0.330	0.310	0.335	0.310	0.350	93,000	0.3312	-2.94%
2021-06-23	0	0.068	0.065	0.068	0.065	0.068	1,940,000	126,900	0.0654	0.340	0.325	0.340	0.325	0.340	388,000	0.3271	6.25%
2021-06-22	0	0.064	0.064	0.065	0.064	0.066	110,000	7,220	0.0656	0.320	0.320	0.325	0.320	0.330	22,000	0.3282	3.23%
2021-06-21	0	0.062	0.062	0.069	0.062	0.063	760,000	47,820	0.0629	0.310	0.310	0.345	0.310	0.315	152,000	0.3146	1.64%
2021-06-18	0	0.061	0.060	0.061	0.061	0.070	880,000	59,900	0.0681	0.305	0.300	0.305	0.305	0.350	176,000	0.3403	-1.61%
2021-06-17	0	0.062	0.060	0.062	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.13%
2021-06-16	0	0.064	0.064	0.065	0.064	0.065	740,000	47,260	0.0639	0.320	0.320	0.325	0.320	0.325	148,000	0.3193	3.23%
2021-06-15	0	0.062	0.060	0.062	0.062	0.064	420,000	26,480	0.0630	0.310	0.300	0.310	0.310	0.320	84,000	0.3152	1.64%
2021-06-11	0	0.061	0.061	0.063	0.061	0.065	1,121,000	70,134	0.0626	0.305	0.305	0.315	0.305	0.325	224,200	0.3128	1.67%
2021-06-10	0	0.060	0.055	0.061	-	-	0	0	-	0.300	0.275	0.305	-	-	0	-	-1.64%
2021-06-09	0	0.061	0.055	0.062	-	-	0	0	-	0.305	0.275	0.310	-	-	0	-	0.00%
2021-06-08	0	0.061	0.061	0.062	0.061	0.061	60,000	3,660	0.0610	0.305	0.305	0.310	0.305	0.305	12,000	0.3050	0.00%
2021-06-07	0	0.061	0.060	0.062	0.061	0.061	240,000	14,640	0.0610	0.305	0.300	0.310	0.305	0.305	48,000	0.3050	1.67%
2021-06-04	0	0.060	0.060	0.061	0.060	0.061	260,000	15,800	0.0608	0.300	0.300	0.305	0.300	0.305	52,000	0.3038	-1.64%
2021-06-03	0	0.061	0.060	0.061	0.060	0.064	320,000	20,200	0.0631	0.305	0.300	0.305	0.300	0.320	64,000	0.3156	3.39%
2021-06-02	0	0.059	0.059	0.065	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	1.72%
2021-06-01	0	0.058	0.058	0.063	0.058	0.058	100,000	5,800	0.0580	0.290	0.290	0.315	0.290	0.290	20,000	0.2900	0.00%
2021-05-31	0	0.058	0.058	0.061	0.056	0.058	960,000	54,460	0.0567	0.290	0.290	0.305	0.280	0.290	192,000	0.2836	-1.69%
2021-05-28	0	0.059	0.059	0.060	0.058	0.062	800,000	48,340	0.0604	0.295	0.295	0.300	0.290	0.310	160,000	0.3021	1.72%
2021-05-27	0	0.058	0.058	0.065	0.058	0.058	40,000	2,320	0.0580	0.290	0.290	0.325	0.290	0.290	8,000	0.2900	3.57%
2021-05-26	0	0.056	0.055	0.062	0.056	0.056	300,000	16,800	0.0560	0.280	0.275	0.310	0.280	0.280	60,000	0.2800	0.00%
2021-05-25	0	0.056	0.056	0.060	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2021-05-24	0	0.056	0.056	0.057	0.055	0.066	2,461,000	142,329	0.0578	0.280	0.280	0.285	0.275	0.330	492,200	0.2892	-9.68%
2021-05-21	0	0.062	0.058	0.062	0.059	0.068	1,635,000	103,454	0.0633	0.310	0.290	0.310	0.295	0.340	327,000	0.3164	1.64%
2021-05-20	0	0.061	0.057	0.061	0.056	0.062	2,580,000	151,880	0.0589	0.305	0.285	0.305	0.280	0.310	516,000	0.2943	7.02%
2021-05-18	0	0.057	0.055	0.066	-	-	0	0	-	0.285	0.275	0.330	-	-	0	-	0.00%
2021-05-17	0	0.057	0.057	0.065	0.057	0.057	42,000	2,240	0.0533	0.285	0.285	0.325	0.285	0.285	8,400	0.2667	0.00%
2021-05-14	0	0.057	0.057	0.066	-	-	0	0	-	0.285	0.285	0.330	-	-	0	-	0.00%
2021-05-13	0	0.057	0.057	0.066	0.057	0.057	271,000	15,337	0.0566	0.285	0.285	0.330	0.285	0.285	54,200	0.2830	0.00%
2021-05-12	0	0.057	0.057	0.062	0.057	0.057	40,000	2,280	0.0570	0.285	0.285	0.310	0.285	0.285	8,000	0.2850	0.00%
2021-05-11	0	0.057	0.057	0.060	0.057	0.058	200,000	11,560	0.0578	0.285	0.285	0.300	0.285	0.290	40,000	0.2890	-1.72%
2021-05-10	0	0.058	0.058	0.059	0.058	0.059	80,000	4,660	0.0583	0.290	0.290	0.295	0.290	0.295	16,000	0.2913	-3.33%
2021-05-07	0	0.060	0.059	0.061	0.060	0.061	60,000	3,620	0.0603	0.300	0.295	0.305	0.300	0.305	12,000	0.3017	0.00%
2021-05-06	0	0.060	0.060	0.062	0.060	0.067	920,000	58,500	0.0636	0.300	0.300	0.310	0.300	0.335	184,000	0.3179	0.00%
2021-05-05	0	0.060	0.057	0.079	0.056	0.060	1,200,000	69,560	0.0580	0.300	0.285	0.395	0.280	0.300	240,000	0.2898	1.69%
2021-05-04	0	0.059	0.056	0.060	0.059	0.059	20,000	1,180	0.0590	0.295	0.280	0.300	0.295	0.295	4,000	0.2950	0.00%
2021-05-03	0	0.059	0.059	0.064	-	-	0	0	-	0.295	0.295	0.320	-	-	0	-	0.00%
2021-04-30	0	0.059	0.059	0.062	0.056	0.057	1,035,000	58,870	0.0569	0.295	0.295	0.310	0.280	0.285	207,000	0.2844	-3.28%
2021-04-29	0	0.061	0.058	0.062	0.062	0.062	20,000	1,240	0.0620	0.305	0.290	0.310	0.310	0.310	4,000	0.3100	-4.69%
2021-04-28	0	0.064	0.060	0.064	0.064	0.066	85,000	5,515	0.0649	0.320	0.300	0.320	0.320	0.330	17,000	0.3244	-4.48%
2021-04-27	0	0.067	0.060	0.067	0.060	0.068	120,000	7,360	0.0613	0.335	0.300	0.335	0.300	0.340	24,000	0.3067	11.67%
2021-04-26	0	0.060	0.060	0.061	0.060	0.061	100,000	6,020	0.0602	0.300	0.300	0.305	0.300	0.305	20,000	0.3010	-1.64%
2021-04-23	0	0.061	0.061	0.063	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	0.00%
2021-04-22	0	0.061	0.061	0.063	0.061	0.061	35,000	2,045	0.0584	0.305	0.305	0.315	0.305	0.305	7,000	0.2921	-3.17%
2021-04-21	0	0.063	0.060	0.063	0.057	0.063	370,000	22,370	0.0605	0.315	0.300	0.315	0.285	0.315	74,000	0.3023	5.00%
2021-04-20	0	0.060	0.060	0.063	0.060	0.061	3,365,000	202,525	0.0602	0.300	0.300	0.315	0.300	0.305	673,000	0.3009	-7.69%
2021-04-19	0	0.065	0.065	0.072	0.065	0.065	380,000	24,700	0.0650	0.325	0.325	0.360	0.325	0.325	76,000	0.3250	0.00%
2021-04-16	0	0.065	0.065	0.067	0.065	0.065	520,000	33,800	0.0650	0.325	0.325	0.335	0.325	0.325	104,000	0.3250	0.00%
2021-04-15	0	0.065	0.065	0.070	0.065	0.067	386,000	25,146	0.0651	0.325	0.325	0.350	0.325	0.335	77,200	0.3257	-2.99%
2021-04-14	0	0.067	0.067	0.071	0.067	0.067	40,000	2,680	0.0670	0.335	0.335	0.355	0.335	0.335	8,000	0.3350	0.00%
2021-04-13	0	0.067	0.066	0.072	-	-	0	0	-	0.335	0.330	0.360	-	-	0	-	0.00%
2021-04-12	0	0.067	0.066	0.067	0.067	0.068	260,000	17,460	0.0672	0.335	0.330	0.335	0.335	0.340	52,000	0.3358	-4.29%
2021-04-09	0	0.070	0.069	0.072	0.067	0.077	620,000	43,180	0.0696	0.350	0.345	0.360	0.335	0.385	124,000	0.3482	1.45%
2021-04-08	0	0.069	0.067	0.074	-	-	0	0	-	0.345	0.335	0.370	-	-	0	-	0.00%
2021-04-07	0	0.069	0.069	0.070	0.068	0.069	100,000	6,880	0.0688	0.345	0.345	0.350	0.340	0.345	20,000	0.3440	0.00%
2021-04-01	0	0.069	0.069	0.084	-	-	0	0	-	0.345	0.345	0.420	-	-	0	-	1.47%
2021-03-31	0	0.068	0.068	0.071	0.067	0.068	60,000	4,040	0.0673	0.340	0.340	0.355	0.335	0.340	12,000	0.3367	-10.53%
2021-03-30	0	0.076	0.069	0.076	0.072	0.078	260,000	18,960	0.0729	0.380	0.345	0.380	0.360	0.390	52,000	0.3646	5.56%
2021-03-29	0	0.072	0.072	0.080	0.071	0.083	2,740,000	205,160	0.0749	0.360	0.360	0.400	0.355	0.415	548,000	0.3744	-13.25%
2021-03-26	0	0.083	0.079	0.085	0.067	0.083	5,150,000	386,970	0.0751	0.415	0.395	0.425	0.335	0.415	1,030,000	0.3757	27.69%
2021-03-25	0	0.065	0.064	0.066	0.063	0.065	1,240,000	78,440	0.0633	0.325	0.320	0.330	0.315	0.325	248,000	0.3163	8.33%
2021-03-24	0	0.060	0.060	0.063	0.060	0.060	600,000	36,000	0.0600	0.300	0.300	0.315	0.300	0.300	120,000	0.3000	0.00%
2021-03-23	0	0.060	0.060	0.063	0.058	0.060	540,000	32,000	0.0593	0.300	0.300	0.315	0.290	0.300	108,000	0.2963	-4.76%
2021-03-22	0	0.063	0.058	0.063	0.063	0.065	60,000	3,860	0.0643	0.315	0.290	0.315	0.315	0.325	12,000	0.3217	-3.08%
2021-03-19	0	0.065	0.062	0.065	0.061	0.066	2,140,000	135,940	0.0635	0.325	0.310	0.325	0.305	0.330	428,000	0.3176	14.04%
2021-03-18	0	0.057	0.057	0.062	0.056	0.057	170,000	9,480	0.0558	0.285	0.285	0.310	0.280	0.285	34,000	0.2788	-1.72%
2021-03-17	0	0.058	0.056	0.060	0.055	0.058	480,000	27,920	0.0582	0.290	0.280	0.300	0.275	0.290	96,000	0.2908	-1.69%
2021-03-16	0	0.059	0.058	0.059	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2021-03-15	0	0.060	0.059	0.061	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2021-03-12	0	0.060	0.060	0.062	0.058	0.060	240,000	14,100	0.0588	0.300	0.300	0.310	0.290	0.300	48,000	0.2938	-3.23%
2021-03-11	0	0.062	0.062	0.063	0.062	0.063	860,000	53,500	0.0622	0.310	0.310	0.315	0.310	0.315	172,000	0.3110	3.33%
2021-03-10	0	0.060	0.060	0.061	0.059	0.059	260,000	15,340	0.0590	0.300	0.300	0.305	0.295	0.295	52,000	0.2950	1.69%
2021-03-09	0	0.059	0.056	0.061	0.056	0.059	520,000	29,820	0.0573	0.295	0.280	0.305	0.280	0.295	104,000	0.2867	-1.67%
2021-03-08	0	0.060	0.058	0.060	0.059	0.060	222,000	13,286	0.0598	0.300	0.290	0.300	0.295	0.300	44,400	0.2992	-3.23%
2021-03-05	0	0.062	0.056	0.066	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2021-03-04	0	0.062	0.057	0.062	0.060	0.062	17,460,000	1,058,440	0.0606	0.310	0.285	0.310	0.300	0.310	3,492,000	0.3031	0.00%
2021-03-03	0	0.062	0.062	0.064	0.058	0.065	940,000	59,640	0.0634	0.310	0.310	0.320	0.290	0.325	188,000	0.3172	3.33%
2021-03-02	0	0.060	0.056	0.064	0.059	0.060	300,000	17,920	0.0597	0.300	0.280	0.320	0.295	0.300	60,000	0.2987	7.14%
2021-03-01	0	0.056	0.054	0.060	-	-	33,000	1,637	0.0496	0.280	0.270	0.300	-	-	6,600	0.2480	0.00%
2021-02-26	0	0.056	0.054	0.062	0.054	0.057	3,320,000	182,940	0.0551	0.280	0.270	0.310	0.270	0.285	664,000	0.2755	-1.75%
2021-02-25	0	0.057	0.057	0.061	0.056	0.056	60,000	3,360	0.0560	0.285	0.285	0.305	0.280	0.280	12,000	0.2800	-5.00%
2021-02-24	0	0.060	0.055	0.061	0.062	0.062	20,000	1,240	0.0620	0.300	0.275	0.305	0.310	0.310	4,000	0.3100	1.69%
2021-02-23	0	0.059	0.059	0.063	0.059	0.059	100,000	5,900	0.0590	0.295	0.295	0.315	0.295	0.295	20,000	0.2950	0.00%
2021-02-22	0	0.059	0.058	0.060	0.059	0.062	860,000	51,220	0.0596	0.295	0.290	0.300	0.295	0.310	172,000	0.2978	-4.84%
2021-02-19	0	0.062	0.060	0.064	0.062	0.064	1,357,000	84,528	0.0623	0.310	0.300	0.320	0.310	0.320	271,400	0.3115	0.00%
2021-02-18	0	0.062	0.057	0.063	0.062	0.064	240,000	15,320	0.0638	0.310	0.285	0.315	0.310	0.320	48,000	0.3192	0.00%
2021-02-17	0	0.062	0.060	0.062	0.059	0.066	743,000	46,916	0.0631	0.310	0.300	0.310	0.295	0.330	148,600	0.3157	8.77%
2021-02-16	0	0.057	0.056	0.057	0.057	0.065	780,000	48,080	0.0616	0.285	0.280	0.285	0.285	0.325	156,000	0.3082	-12.31%
2021-02-11	0	0.065	0.059	0.068	0.065	0.068	5,000,000	325,460	0.0651	0.325	0.295	0.340	0.325	0.340	1,000,000	0.3255	0.00%
2021-02-10	0	0.065	0.063	0.066	0.058	0.067	5,100,000	322,740	0.0633	0.325	0.315	0.330	0.290	0.335	1,020,000	0.3164	12.07%
2021-02-09	0	0.058	0.056	0.058	0.057	0.058	11,140,000	635,460	0.0570	0.290	0.280	0.290	0.285	0.290	2,228,000	0.2852	3.57%
2021-02-08	0	0.056	0.056	0.057	0.054	0.054	820,000	45,480	0.0555	0.280	0.280	0.285	0.270	0.270	164,000	0.2773	3.70%
2021-02-05	0	0.054	0.054	0.057	0.054	0.054	40,000	2,160	0.0540	0.270	0.270	0.285	0.270	0.270	8,000	0.2700	0.00%
2021-02-04	0	0.054	0.053	0.057	0.053	0.054	135,000	7,140	0.0529	0.270	0.265	0.285	0.265	0.270	27,000	0.2644	-1.82%
2021-02-03	0	0.055	0.055	0.057	0.054	0.054	20,000	1,080	0.0540	0.275	0.275	0.285	0.270	0.270	4,000	0.2700	3.77%
2021-02-02	0	0.053	0.053	0.057	0.053	0.053	185,000	9,775	0.0528	0.265	0.265	0.285	0.265	0.265	37,000	0.2642	-7.02%
2021-02-01	0	0.057	0.053	0.057	0.057	0.057	280,000	15,960	0.0570	0.285	0.265	0.285	0.285	0.285	56,000	0.2850	-1.72%
2021-01-29	0	0.058	0.057	0.058	0.057	0.058	340,000	19,600	0.0576	0.290	0.285	0.290	0.285	0.290	68,000	0.2882	0.00%
2021-01-28	0	0.058	0.055	0.058	0.059	0.063	1,680,000	99,680	0.0593	0.290	0.275	0.290	0.295	0.315	336,000	0.2967	3.57%
2021-01-27	0	0.056	0.053	0.056	0.053	0.056	118,000	6,266	0.0531	0.280	0.265	0.280	0.265	0.280	23,600	0.2655	-1.75%
2021-01-26	0	0.057	0.052	0.057	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2021-01-25	0	0.058	0.055	0.058	0.058	0.058	460,000	26,680	0.0580	0.290	0.275	0.290	0.290	0.290	92,000	0.2900	-3.33%
2021-01-22	0	0.060	0.056	0.060	0.056	0.065	660,000	37,420	0.0567	0.300	0.280	0.300	0.280	0.325	132,000	0.2835	0.00%
2021-01-21	0	0.060	0.054	0.061	0.052	0.067	2,080,000	112,190	0.0539	0.300	0.270	0.305	0.260	0.335	416,000	0.2697	5.26%
2021-01-20	0	0.057	0.053	0.057	0.057	0.059	1,242,000	70,820	0.0570	0.285	0.265	0.285	0.285	0.295	248,400	0.2851	9.62%
2021-01-19	0	0.052	0.052	0.062	0.051	0.060	4,760,000	247,860	0.0521	0.260	0.260	0.310	0.255	0.300	952,000	0.2604	-3.70%
2021-01-18	0	0.054	0.054	0.060	0.053	0.054	510,000	27,400	0.0537	0.270	0.270	0.300	0.265	0.270	102,000	0.2686	3.85%
2021-01-15	0	0.052	0.052	0.060	0.052	0.064	2,955,000	163,410	0.0553	0.260	0.260	0.300	0.260	0.320	591,000	0.2765	-7.14%
2021-01-14	0	0.056	0.056	0.057	0.055	0.057	1,030,000	57,980	0.0563	0.280	0.280	0.285	0.275	0.285	206,000	0.2815	-1.75%
2021-01-13	0	0.057	0.055	0.057	0.057	0.057	800,000	45,600	0.0570	0.285	0.275	0.285	0.285	0.285	160,000	0.2850	1.79%
2021-01-12	0	0.056	0.056	0.065	0.056	0.057	780,000	44,420	0.0569	0.280	0.280	0.325	0.280	0.285	156,000	0.2847	-1.75%
2021-01-11	0	0.057	0.055	0.057	0.056	0.060	1,640,000	94,060	0.0574	0.285	0.275	0.285	0.280	0.300	328,000	0.2868	-5.00%
2021-01-08	0	0.060	0.060	0.063	0.058	0.060	315,000	18,615	0.0591	0.300	0.300	0.315	0.290	0.300	63,000	0.2955	0.00%
2021-01-07	0	0.060	0.060	0.063	-	-	500,000	30,000	0.0600	0.300	0.300	0.315	-	-	100,000	0.3000	0.00%
2021-01-06	0	0.060	0.060	0.063	0.060	0.060	200,000	12,000	0.0600	0.300	0.300	0.315	0.300	0.300	40,000	0.3000	-1.64%
2021-01-05	0	0.061	0.059	0.062	-	-	1,000	54	0.0540	0.305	0.295	0.310	-	-	200	0.2700	0.00%
2021-01-04	0	0.061	0.059	0.066	-	-	0	0	-	0.305	0.295	0.330	-	-	0	-	0.00%
2020-12-31	0	0.061	0.061	0.068	0.061	0.061	300,000	18,300	0.0610	0.305	0.305	0.340	0.305	0.305	60,000	0.3050	0.00%
2020-12-30	0	0.061	0.061	0.065	0.060	0.062	120,000	7,400	0.0617	0.305	0.305	0.325	0.300	0.310	24,000	0.3083	1.67%
2020-12-29	0	0.060	0.060	0.062	0.060	0.064	690,000	42,300	0.0613	0.300	0.300	0.310	0.300	0.320	138,000	0.3065	-6.25%
2020-12-28	0	0.064	0.064	0.066	0.064	0.066	73,000	4,654	0.0638	0.320	0.320	0.330	0.320	0.330	14,600	0.3188	0.00%
2020-12-24	0	0.064	0.064	0.066	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	1.59%
2020-12-23	0	0.063	0.060	0.064	0.061	0.063	390,000	24,220	0.0621	0.315	0.300	0.320	0.305	0.315	78,000	0.3105	-5.97%
2020-12-22	0	0.067	0.062	0.068	0.067	0.067	100,000	6,700	0.0670	0.335	0.310	0.340	0.335	0.335	20,000	0.3350	0.00%
2020-12-21	0	0.067	0.064	0.067	0.067	0.068	1,960,000	132,980	0.0678	0.335	0.320	0.335	0.335	0.340	392,000	0.3392	-1.47%
2020-12-18	0	0.068	0.064	0.068	0.067	0.068	400,000	27,120	0.0678	0.340	0.320	0.340	0.335	0.340	80,000	0.3390	-1.45%
2020-12-17	0	0.069	0.065	0.070	0.069	0.069	200,000	13,800	0.0690	0.345	0.325	0.350	0.345	0.345	40,000	0.3450	-2.82%
2020-12-16	0	0.071	0.068	0.071	0.068	0.073	780,000	54,900	0.0704	0.355	0.340	0.355	0.340	0.365	156,000	0.3519	2.90%
2020-12-15	0	0.069	0.063	0.068	0.062	0.070	4,280,000	274,160	0.0641	0.345	0.315	0.340	0.310	0.350	856,000	0.3203	-1.43%
2020-12-14	0	0.070	0.069	0.075	0.070	0.070	20,000	1,400	0.0700	0.350	0.345	0.375	0.350	0.350	4,000	0.3500	2.94%
2020-12-11	0	0.068	0.067	0.073	0.065	0.073	3,520,000	239,180	0.0679	0.340	0.335	0.365	0.325	0.365	704,000	0.3397	-6.85%
2020-12-10	0	0.073	0.073	0.076	0.071	0.100	5,220,000	425,540	0.0815	0.365	0.365	0.380	0.355	0.500	1,044,000	0.4076	-3.95%
2020-12-09	0	0.076	0.072	0.077	0.075	0.077	160,000	12,100	0.0756	0.380	0.360	0.385	0.375	0.385	32,000	0.3781	-1.30%
2020-12-08	0	0.077	0.075	0.080	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2020-12-07	0	0.077	0.076	0.077	0.077	0.077	20,000	1,540	0.0770	0.385	0.380	0.385	0.385	0.385	4,000	0.3850	4.05%
2020-12-04	0	0.074	0.072	0.074	0.072	0.074	180,000	13,260	0.0737	0.370	0.360	0.370	0.360	0.370	36,000	0.3683	-5.13%
2020-12-03	0	0.078	0.073	0.078	0.074	0.084	320,000	25,100	0.0784	0.390	0.365	0.390	0.370	0.420	64,000	0.3922	-1.27%
2020-12-02	0	0.079	0.074	0.079	0.073	0.079	500,000	38,440	0.0769	0.395	0.370	0.395	0.365	0.395	100,000	0.3844	11.27%
2020-12-01	0	0.071	0.071	0.072	0.071	0.075	2,560,000	183,160	0.0715	0.355	0.355	0.360	0.355	0.375	512,000	0.3577	-8.97%
2020-11-30	0	0.078	0.077	0.078	0.078	0.089	1,735,000	143,440	0.0827	0.390	0.385	0.390	0.390	0.445	347,000	0.4134	1.30%
2020-11-27	0	0.077	0.075	0.078	0.077	0.080	375,000	29,400	0.0784	0.385	0.375	0.390	0.385	0.400	75,000	0.3920	2.67%
2020-11-26	0	0.075	0.075	0.076	0.071	0.075	60,000	4,400	0.0733	0.375	0.375	0.380	0.355	0.375	12,000	0.3667	-5.06%
2020-11-25	0	0.079	0.074	0.079	0.080	0.083	320,000	25,940	0.0811	0.395	0.370	0.395	0.400	0.415	64,000	0.4053	6.76%
2020-11-24	0	0.074	0.069	0.074	0.069	0.084	320,000	23,920	0.0748	0.370	0.345	0.370	0.345	0.420	64,000	0.3738	7.25%
2020-11-23	0	0.069	0.069	0.085	-	-	0	0	-	0.345	0.345	0.425	-	-	0	-	1.47%
2020-11-20	0	0.068	0.068	0.084	-	-	0	0	-	0.340	0.340	0.420	-	-	0	-	0.00%
2020-11-19	0	0.068	0.068	0.083	0.068	0.068	40,000	2,720	0.0680	0.340	0.340	0.415	0.340	0.340	8,000	0.3400	-2.86%
2020-11-18	0	0.070	0.070	0.084	-	-	0	0	-	0.350	0.350	0.420	-	-	0	-	0.00%
2020-11-17	0	0.070	0.070	0.080	0.070	0.071	3,250,000	230,460	0.0709	0.350	0.350	0.400	0.350	0.355	650,000	0.3546	-1.41%
2020-11-16	0	0.071	0.068	0.079	0.067	0.084	370,000	26,760	0.0723	0.355	0.340	0.395	0.335	0.420	74,000	0.3616	-4.05%
2020-11-13	0	0.074	0.066	0.074	0.066	0.078	260,000	18,880	0.0726	0.370	0.330	0.370	0.330	0.390	52,000	0.3631	12.12%
2020-11-12	0	0.066	0.066	0.070	0.061	0.068	930,000	61,000	0.0656	0.330	0.330	0.350	0.305	0.340	186,000	0.3280	-1.49%
2020-11-11	0	0.067	0.065	0.068	0.067	0.069	930,000	63,350	0.0681	0.335	0.325	0.340	0.335	0.345	186,000	0.3406	-2.90%
2020-11-10	0	0.069	0.068	0.072	0.068	0.070	258,000	17,652	0.0684	0.345	0.340	0.360	0.340	0.350	51,600	0.3421	-1.43%
2020-11-09	0	0.070	0.070	0.072	0.070	0.074	430,000	31,030	0.0722	0.350	0.350	0.360	0.350	0.370	86,000	0.3608	-5.41%
2020-11-06	0	0.074	0.073	0.078	-	-	0	0	-	0.370	0.365	0.390	-	-	0	-	0.00%
2020-11-05	0	0.074	0.074	0.080	0.073	0.084	300,000	24,080	0.0803	0.370	0.370	0.400	0.365	0.420	60,000	0.4013	1.37%
2020-11-04	0	0.073	0.073	0.075	0.073	0.073	70,000	5,060	0.0723	0.365	0.365	0.375	0.365	0.365	14,000	0.3614	-2.67%
2020-11-03	0	0.075	0.073	0.079	0.075	0.075	140,000	10,500	0.0750	0.375	0.365	0.395	0.375	0.375	28,000	0.3750	0.00%
2020-11-02	0	0.075	0.075	0.080	0.075	0.075	20,000	1,500	0.0750	0.375	0.375	0.400	0.375	0.375	4,000	0.3750	0.00%
2020-10-30	0	0.075	0.075	0.080	0.074	0.075	229,000	16,990	0.0742	0.375	0.375	0.400	0.370	0.375	45,800	0.3710	0.00%
2020-10-29	0	0.075	0.074	0.080	0.075	0.075	20,000	1,500	0.0750	0.375	0.370	0.400	0.375	0.375	4,000	0.3750	1.35%
2020-10-28	0	0.074	0.074	0.078	0.073	0.079	1,420,000	108,340	0.0763	0.370	0.370	0.390	0.365	0.395	284,000	0.3815	-5.13%
2020-10-27	0	0.078	0.076	0.078	0.078	0.088	600,000	48,710	0.0812	0.390	0.380	0.390	0.390	0.440	120,000	0.4059	4.00%
2020-10-23	0	0.075	0.075	0.082	0.075	0.076	160,000	12,140	0.0759	0.375	0.375	0.410	0.375	0.380	32,000	0.3794	-6.25%
2020-10-22	0	0.080	0.080	0.082	0.077	0.077	50,000	3,810	0.0762	0.400	0.400	0.410	0.385	0.385	10,000	0.3810	-1.23%
2020-10-21	0	0.081	0.077	0.081	0.075	0.081	720,000	57,300	0.0796	0.405	0.385	0.405	0.375	0.405	144,000	0.3979	0.00%
2020-10-20	0	0.081	0.074	0.081	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	0.00%
2020-10-19	0	0.081	0.074	0.082	0.077	0.083	565,000	45,410	0.0804	0.405	0.370	0.410	0.385	0.415	113,000	0.4019	5.19%
2020-10-16	0	0.077	0.074	0.077	0.077	0.078	842,000	65,100	0.0773	0.385	0.370	0.385	0.385	0.390	168,400	0.3866	4.05%
2020-10-15	0	0.074	0.074	0.081	0.073	0.073	120,000	8,760	0.0730	0.370	0.370	0.405	0.365	0.365	24,000	0.3650	-11.90%
2020-10-14	0	0.084	0.072	0.084	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2020-10-12	0	0.084	0.075	0.084	0.070	0.084	3,280,000	252,900	0.0771	0.420	0.375	0.420	0.350	0.420	656,000	0.3855	5.00%
2020-10-09	0	0.080	0.074	0.080	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-4.76%
2020-10-08	0	0.084	0.074	0.084	-	-	100,000	8,000	0.0800	0.420	0.370	0.420	-	-	20,000	0.4000	0.00%
2020-10-07	0	0.084	0.074	0.084	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2020-10-06	0	0.084	0.074	0.085	-	-	0	0	-	0.420	0.370	0.425	-	-	0	-	0.00%
2020-10-05	0	0.084	0.074	0.084	0.074	0.084	560,000	44,340	0.0792	0.420	0.370	0.420	0.370	0.420	112,000	0.3959	15.07%
2020-09-30	0	0.073	0.073	0.084	0.071	0.074	140,000	10,200	0.0729	0.365	0.365	0.420	0.355	0.370	28,000	0.3643	-1.35%
2020-09-29	0	0.074	0.073	0.084	0.071	0.078	180,000	13,660	0.0759	0.370	0.365	0.420	0.355	0.390	36,000	0.3794	2.78%
2020-09-28	0	0.072	0.072	0.081	0.072	0.075	186,000	13,562	0.0729	0.360	0.360	0.405	0.360	0.375	37,200	0.3646	-12.20%
2020-09-25	0	0.082	0.072	0.085	0.082	0.082	200,000	16,400	0.0820	0.410	0.360	0.425	0.410	0.410	40,000	0.4100	-2.38%
2020-09-24	0	0.084	0.072	0.084	0.071	0.085	540,000	43,100	0.0798	0.420	0.360	0.420	0.355	0.425	108,000	0.3991	1.20%
2020-09-23	0	0.083	0.074	0.085	0.075	0.086	552,000	44,948	0.0814	0.415	0.370	0.425	0.375	0.430	110,400	0.4071	3.75%
2020-09-22	0	0.080	0.071	0.080	0.080	0.080	800,000	64,000	0.0800	0.400	0.355	0.400	0.400	0.400	160,000	0.4000	14.29%
2020-09-21	0	0.070	0.070	0.080	0.070	0.070	220,000	15,400	0.0700	0.350	0.350	0.400	0.350	0.350	44,000	0.3500	-12.50%
2020-09-18	0	0.080	0.072	0.080	0.076	0.089	140,000	11,580	0.0827	0.400	0.360	0.400	0.380	0.445	28,000	0.4136	5.26%
2020-09-17	0	0.076	0.068	0.076	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2020-09-16	0	0.076	0.070	0.080	0.076	0.076	380,000	28,880	0.0760	0.380	0.350	0.400	0.380	0.380	76,000	0.3800	0.00%
2020-09-15	0	0.076	0.067	0.079	0.076	0.076	140,000	10,640	0.0760	0.380	0.335	0.395	0.380	0.380	28,000	0.3800	0.00%
2020-09-14	0	0.076	0.072	0.080	0.072	0.080	4,457,000	338,514	0.0760	0.380	0.360	0.400	0.360	0.400	891,400	0.3798	5.56%
2020-09-11	0	0.072	0.072	0.075	0.066	0.072	640,000	44,200	0.0691	0.360	0.360	0.375	0.330	0.360	128,000	0.3453	-4.00%
2020-09-10	0	0.075	0.072	0.077	0.075	0.079	1,520,000	115,820	0.0762	0.375	0.360	0.385	0.375	0.395	304,000	0.3810	-6.25%
2020-09-09	0	0.080	0.078	0.088	0.080	0.087	2,740,000	222,240	0.0811	0.400	0.390	0.440	0.400	0.435	548,000	0.4055	-6.98%
2020-09-08	0	0.086	0.082	0.088	0.080	0.090	980,000	81,880	0.0836	0.430	0.410	0.440	0.400	0.450	196,000	0.4178	4.88%
2020-09-07	0	0.082	0.082	0.086	0.081	0.083	1,320,000	109,400	0.0829	0.410	0.410	0.430	0.405	0.415	264,000	0.4144	-2.38%
2020-09-04	0	0.084	0.084	0.088	0.083	0.084	330,000	27,420	0.0831	0.420	0.420	0.440	0.415	0.420	66,000	0.4155	-1.18%
2020-09-03	0	0.085	0.085	0.089	0.084	0.088	1,385,000	119,245	0.0861	0.425	0.425	0.445	0.420	0.440	277,000	0.4305	-5.56%
2020-09-02	0	0.090	0.088	0.091	0.088	0.090	480,000	42,680	0.0889	0.450	0.440	0.455	0.440	0.450	96,000	0.4446	2.27%
2020-09-01	0	0.088	0.088	0.094	0.088	0.091	400,000	36,220	0.0906	0.440	0.440	0.470	0.440	0.455	80,000	0.4528	-3.30%
2020-08-31	0	0.091	0.087	0.091	0.087	0.096	980,000	90,900	0.0928	0.455	0.435	0.455	0.435	0.480	196,000	0.4638	5.81%
2020-08-28	0	0.086	0.086	0.089	0.086	0.090	440,000	38,880	0.0884	0.430	0.430	0.445	0.430	0.450	88,000	0.4418	-8.51%
2020-08-27	0	0.094	0.093	0.095	0.091	0.094	560,000	51,300	0.0916	0.470	0.465	0.475	0.455	0.470	112,000	0.4580	-1.05%
2020-08-26	0	0.095	0.095	0.096	0.090	0.103	1,230,000	115,850	0.0942	0.475	0.475	0.480	0.450	0.515	246,000	0.4709	14.46%
2020-08-25	0	0.083	0.082	0.100	0.081	0.105	4,120,000	355,600	0.0863	0.415	0.410	0.500	0.405	0.525	824,000	0.4316	-11.70%
2020-08-24	0	0.094	0.090	0.104	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2020-08-21	0	0.094	0.092	0.096	0.094	0.096	400,000	37,880	0.0947	0.470	0.460	0.480	0.470	0.480	80,000	0.4735	3.30%
2020-08-20	0	0.091	0.090	0.100	0.090	0.099	2,600,000	238,440	0.0917	0.455	0.450	0.500	0.450	0.495	520,000	0.4585	-10.78%
2020-08-19	0	0.102	0.095	0.103	-	-	0	0	-	0.510	0.475	0.515	-	-	0	-	-2.86%
2020-08-18	0	0.105	0.103	0.106	0.099	0.118	2,020,000	219,160	0.1085	0.525	0.515	0.530	0.495	0.590	404,000	0.5425	5.00%
2020-08-17	0	0.100	0.094	0.103	0.091	0.100	1,841,000	172,268	0.0936	0.500	0.470	0.515	0.455	0.500	368,200	0.4679	3.09%
2020-08-14	0	0.097	0.095	0.097	0.087	0.101	1,789,000	172,989	0.0967	0.485	0.475	0.485	0.435	0.505	357,800	0.4835	4.30%
2020-08-13	0	0.093	0.086	0.094	0.070	0.109	4,085,000	368,665	0.0902	0.465	0.430	0.470	0.350	0.545	817,000	0.4512	-19.13%
2020-08-12	0	0.115	0.113	0.117	0.113	0.117	6,456,000	744,280	0.1153	0.575	0.565	0.585	0.565	0.585	1,291,200	0.5764	1.77%
2020-08-11	0	0.113	0.112	0.113	0.108	0.118	3,704,000	415,430	0.1122	0.565	0.560	0.565	0.540	0.590	740,800	0.5608	2.73%
2020-08-10	0	0.110	0.110	0.111	0.109	0.121	5,242,500	593,822	0.1133	0.550	0.550	0.555	0.545	0.605	1,048,500	0.5664	-8.33%
2020-08-07	0	0.120	0.120	0.122	0.118	0.166	30,979,000	4,347,027	0.1403	0.600	0.600	0.610	0.590	0.830	6,195,800	0.7016	1.69%
2020-08-06	0	0.118	0.123	0.124	0.085	0.160	53,992,689	6,753,167	0.1251	0.590	0.615	0.620	0.425	0.800	10,798,538	0.6254	37.21%
2020-08-05	0	0.086	0.080	0.087	0.058	0.086	6,820,000	458,760	0.0673	0.430	0.400	0.435	0.290	0.430	1,364,000	0.3363	43.33%
2020-08-04	0	0.060	0.057	0.060	0.058	0.060	761,000	45,130	0.0593	0.300	0.285	0.300	0.290	0.300	152,200	0.2965	7.14%
2020-08-03	0	0.056	0.056	0.059	0.048	0.067	5,149,000	273,620	0.0531	0.280	0.280	0.295	0.240	0.335	1,029,800	0.2657	12.00%
2020-07-31	0	0.050	0.050	0.057	0.050	0.059	1,257,000	62,768	0.0499	0.250	0.250	0.285	0.250	0.295	251,400	0.2497	-3.85%
2020-07-30	0	0.052	0.050	0.068	0.050	0.051	2,730,000	136,470	0.0500	0.260	0.250	0.340	0.250	0.255	546,000	0.2499	0.00%
2020-07-29	0	0.052	0.051	0.056	0.046	0.051	680,000	32,860	0.0483	0.260	0.255	0.280	0.230	0.255	136,000	0.2416	0.00%
2020-07-28	0	0.052	0.048	0.055	0.050	0.055	2,260,000	114,860	0.0508	0.260	0.240	0.275	0.250	0.275	452,000	0.2541	-5.45%
2020-07-27	0	0.055	0.054	0.064	0.053	0.053	201,000	10,648	0.0530	0.275	0.270	0.320	0.265	0.265	40,200	0.2649	3.77%
2020-07-24	0	0.053	0.053	0.061	0.053	0.055	140,000	7,460	0.0533	0.265	0.265	0.305	0.265	0.275	28,000	0.2664	-5.36%
2020-07-23	0	0.056	0.056	0.058	0.048	0.068	5,540,000	313,580	0.0566	0.280	0.280	0.290	0.240	0.340	1,108,000	0.2830	19.15%
2020-07-22	0	0.047	0.047	0.050	0.047	0.053	240,000	11,760	0.0490	0.235	0.235	0.250	0.235	0.265	48,000	0.2450	-11.32%
2020-07-21	0	0.053	0.049	0.053	0.055	0.056	365,000	20,355	0.0558	0.265	0.245	0.265	0.275	0.280	73,000	0.2788	8.16%
2020-07-20	0	0.049	0.048	0.052	0.049	0.049	25,000	1,190	0.0476	0.245	0.240	0.260	0.245	0.245	5,000	0.2380	4.26%
2020-07-17	0	0.047	0.045	0.047	0.045	0.047	580,000	26,860	0.0463	0.235	0.225	0.235	0.225	0.235	116,000	0.2316	-2.08%
2020-07-16	0	0.048	0.045	0.048	0.045	0.048	1,145,000	53,820	0.0470	0.240	0.225	0.240	0.225	0.240	229,000	0.2350	0.00%
2020-07-15	0	0.048	0.046	0.051	0.048	0.048	1,180,000	56,640	0.0480	0.240	0.230	0.255	0.240	0.240	236,000	0.2400	4.35%
2020-07-14	0	0.046	0.045	0.049	0.046	0.047	980,000	45,660	0.0466	0.230	0.225	0.245	0.230	0.235	196,000	0.2330	-2.13%
2020-07-13	0	0.047	0.046	0.050	-	-	15,000	600	0.0400	0.235	0.230	0.250	-	-	3,000	0.2000	0.00%
2020-07-10	0	0.047	0.045	0.049	0.047	0.047	110,000	5,070	0.0461	0.235	0.225	0.245	0.235	0.235	22,000	0.2305	0.00%
2020-07-09	0	0.047	0.047	0.051	0.047	0.048	290,000	13,685	0.0472	0.235	0.235	0.255	0.235	0.240	58,000	0.2359	-7.84%
2020-07-08	0	0.051	0.050	0.052	0.049	0.051	310,000	15,530	0.0501	0.255	0.250	0.260	0.245	0.255	62,000	0.2505	4.08%
2020-07-07	0	0.049	0.049	0.051	0.046	0.070	6,380,000	315,820	0.0495	0.245	0.245	0.255	0.230	0.350	1,276,000	0.2475	-14.04%
2020-07-06	0	0.057	0.055	0.057	0.054	0.058	560,000	31,860	0.0569	0.285	0.275	0.285	0.270	0.290	112,000	0.2845	-1.72%
2020-07-03	0	0.058	0.055	0.072	0.053	0.060	380,000	21,640	0.0569	0.290	0.275	0.360	0.265	0.300	76,000	0.2847	-6.45%
2020-07-02	0	0.062	0.058	0.066	0.057	0.065	1,570,000	91,640	0.0584	0.310	0.290	0.330	0.285	0.325	314,000	0.2918	-6.06%
2020-06-30	0	0.066	0.064	0.066	0.068	0.070	240,000	16,720	0.0697	0.330	0.320	0.330	0.340	0.350	48,000	0.3483	10.00%
2020-06-29	0	0.060	0.060	0.067	0.060	0.062	890,000	54,080	0.0608	0.300	0.300	0.335	0.300	0.310	178,000	0.3038	0.00%
2020-06-26	0	0.060	0.059	0.068	0.059	0.062	480,000	28,920	0.0603	0.300	0.295	0.340	0.295	0.310	96,000	0.3013	-11.76%
2020-06-24	0	0.068	0.063	0.070	0.062	0.069	320,000	21,680	0.0678	0.340	0.315	0.350	0.310	0.345	64,000	0.3388	-1.45%
2020-06-23	0	0.069	0.062	0.069	-	-	22,000	1,276	0.0580	0.345	0.310	0.345	-	-	4,400	0.2900	-2.82%
2020-06-22	0	0.071	0.065	0.075	0.065	0.071	1,260,000	85,720	0.0680	0.355	0.325	0.375	0.325	0.355	252,000	0.3402	-2.74%
2020-06-19	0	0.073	0.066	0.075	0.068	0.075	440,000	31,340	0.0712	0.365	0.330	0.375	0.340	0.375	88,000	0.3561	-5.19%
2020-06-18	0	0.077	0.066	0.077	0.074	0.079	280,000	21,040	0.0751	0.385	0.330	0.385	0.370	0.395	56,000	0.3757	2.67%
2020-06-17	0	0.075	0.075	0.077	0.063	0.077	1,700,000	121,940	0.0717	0.375	0.375	0.385	0.315	0.385	340,000	0.3586	11.94%
2020-06-16	0	0.067	0.067	0.068	0.066	0.070	780,000	52,680	0.0675	0.335	0.335	0.340	0.330	0.350	156,000	0.3377	-2.90%
2020-06-15	0	0.069	0.068	0.069	0.069	0.074	590,000	41,270	0.0699	0.345	0.340	0.345	0.345	0.370	118,000	0.3497	2.99%
2020-06-12	0	0.067	0.067	0.068	0.062	0.074	810,000	52,980	0.0654	0.335	0.335	0.340	0.310	0.370	162,000	0.3270	-8.22%
2020-06-11	0	0.073	0.069	0.070	0.064	0.079	3,760,000	261,460	0.0695	0.365	0.345	0.350	0.320	0.395	752,000	0.3477	25.86%
2020-06-10	0	0.058	0.055	0.058	0.050	0.058	3,210,000	170,730	0.0532	0.290	0.275	0.290	0.250	0.290	642,000	0.2659	26.09%
2020-06-09	0	0.046	0.045	0.046	0.045	0.053	240,000	11,040	0.0460	0.230	0.225	0.230	0.225	0.265	48,000	0.2300	-2.13%
2020-06-08	0	0.047	0.047	0.050	0.047	0.050	670,000	31,600	0.0472	0.235	0.235	0.250	0.235	0.250	134,000	0.2358	-6.00%
2020-06-05	0	0.050	0.049	0.051	0.048	0.051	153,000	7,513	0.0491	0.250	0.245	0.255	0.240	0.255	30,600	0.2455	-1.96%
2020-06-04	0	0.051	0.049	0.051	0.049	0.052	40,000	2,020	0.0505	0.255	0.245	0.255	0.245	0.260	8,000	0.2525	2.00%
2020-06-03	0	0.050	0.050	0.051	0.048	0.052	477,500	24,412	0.0511	0.250	0.250	0.255	0.240	0.260	95,500	0.2556	-5.66%
2020-06-02	0	0.053	0.053	0.055	0.053	0.053	600,000	31,800	0.0530	0.265	0.265	0.275	0.265	0.265	120,000	0.2650	0.00%
2020-06-01	0	0.053	0.048	0.054	0.045	0.055	250,000	11,870	0.0475	0.265	0.240	0.270	0.225	0.275	50,000	0.2374	6.00%
2020-05-29	0	0.050	0.050	0.054	0.048	0.059	1,587,000	77,434	0.0488	0.250	0.250	0.270	0.240	0.295	317,400	0.2440	6.38%
2020-05-28	0	0.047	0.049	0.054	0.046	0.051	615,000	30,455	0.0495	0.235	0.245	0.270	0.230	0.255	123,000	0.2476	-6.00%
2020-05-27	0	0.050	0.049	0.056	0.049	0.052	265,000	13,360	0.0504	0.250	0.245	0.280	0.245	0.260	53,000	0.2521	-9.09%
2020-05-26	0	0.055	0.050	0.057	0.050	0.053	1,240,000	63,640	0.0513	0.275	0.250	0.285	0.250	0.265	248,000	0.2566	-3.51%
2020-05-25	0	0.057	0.051	0.057	0.057	0.058	672,500	38,827	0.0577	0.285	0.255	0.285	0.285	0.290	134,500	0.2887	-1.72%
2020-05-22	0	0.058	0.051	0.060	0.051	0.058	268,500	14,145	0.0527	0.290	0.255	0.300	0.255	0.290	53,700	0.2634	3.57%
2020-05-21	0	0.056	0.054	0.060	0.055	0.055	240,000	13,200	0.0550	0.280	0.270	0.300	0.275	0.275	48,000	0.2750	3.70%
2020-05-20	0	0.054	0.054	0.060	0.054	0.056	260,000	14,320	0.0551	0.270	0.270	0.300	0.270	0.280	52,000	0.2754	-3.57%
2020-05-19	0	0.056	0.056	0.060	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2020-05-18	0	0.056	0.056	0.060	0.056	0.061	400,000	22,880	0.0572	0.280	0.280	0.300	0.280	0.305	80,000	0.2860	-6.67%
2020-05-15	0	0.060	0.057	0.061	0.054	0.056	120,000	6,680	0.0557	0.300	0.285	0.305	0.270	0.280	24,000	0.2783	0.00%
2020-05-14	0	0.060	0.057	0.061	0.060	0.060	47,000	2,750	0.0585	0.300	0.285	0.305	0.300	0.300	9,400	0.2926	1.69%
2020-05-13	0	0.059	0.057	0.059	0.056	0.059	150,000	8,410	0.0561	0.295	0.285	0.295	0.280	0.295	30,000	0.2803	5.36%
2020-05-12	0	0.056	0.056	0.060	0.056	0.061	400,000	22,600	0.0565	0.280	0.280	0.300	0.280	0.305	80,000	0.2825	-8.20%
2020-05-11	0	0.061	0.056	0.061	0.060	0.061	420,000	25,520	0.0608	0.305	0.280	0.305	0.300	0.305	84,000	0.3038	3.39%
2020-05-08	0	0.059	0.057	0.060	0.055	0.059	1,520,000	86,700	0.0570	0.295	0.285	0.300	0.275	0.295	304,000	0.2852	-3.28%
2020-05-07	0	0.061	0.058	0.061	0.061	0.061	100,000	6,100	0.0610	0.305	0.290	0.305	0.305	0.305	20,000	0.3050	0.00%
2020-05-06	0	0.061	0.058	0.061	0.061	0.061	140,000	8,540	0.0610	0.305	0.290	0.305	0.305	0.305	28,000	0.3050	1.67%
2020-05-05	0	0.060	0.058	0.063	0.060	0.060	1,000,000	60,000	0.0600	0.300	0.290	0.315	0.300	0.300	200,000	0.3000	0.00%
2020-05-04	0	0.060	0.058	0.063	0.058	0.060	385,000	22,930	0.0596	0.300	0.290	0.315	0.290	0.300	77,000	0.2978	-1.64%
2020-04-29	0	0.061	0.060	0.061	0.061	0.061	300,000	18,300	0.0610	0.305	0.300	0.305	0.305	0.305	60,000	0.3050	-1.61%
2020-04-28	0	0.062	0.061	0.062	0.062	0.062	40,000	2,480	0.0620	0.310	0.305	0.310	0.310	0.310	8,000	0.3100	0.00%
2020-04-27	0	0.062	0.062	0.066	0.060	0.063	5,160,000	311,940	0.0605	0.310	0.310	0.330	0.300	0.315	1,032,000	0.3023	-7.46%
2020-04-24	0	0.067	0.067	0.072	0.067	0.067	40,000	2,680	0.0670	0.335	0.335	0.360	0.335	0.335	8,000	0.3350	1.52%
2020-04-23	0	0.066	0.066	0.072	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2020-04-22	0	0.066	0.066	0.072	0.066	0.066	520,000	33,820	0.0650	0.330	0.330	0.360	0.330	0.330	104,000	0.3252	-5.71%
2020-04-21	0	0.070	0.070	0.075	0.070	0.070	260,000	18,200	0.0700	0.350	0.350	0.375	0.350	0.350	52,000	0.3500	0.00%
2020-04-20	0	0.070	0.069	0.070	0.069	0.070	1,880,000	130,600	0.0695	0.350	0.345	0.350	0.345	0.350	376,000	0.3473	-6.67%
2020-04-17	0	0.075	0.068	0.075	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2020-04-16	0	0.075	0.069	0.075	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2020-04-15	0	0.075	0.071	0.078	0.068	0.075	278,000	20,204	0.0727	0.375	0.355	0.390	0.340	0.375	55,600	0.3634	7.14%
2020-04-14	0	0.070	0.070	0.073	0.065	0.076	1,060,000	75,060	0.0708	0.350	0.350	0.365	0.325	0.380	212,000	0.3541	-9.09%
2020-04-09	0	0.077	0.071	0.076	0.070	0.085	2,900,000	216,200	0.0746	0.385	0.355	0.380	0.350	0.425	580,000	0.3728	-9.41%
2020-04-08	0	0.085	0.076	0.085	0.072	0.086	735,000	62,230	0.0847	0.425	0.380	0.425	0.360	0.430	147,000	0.4233	11.84%
2020-04-07	0	0.076	0.068	0.080	0.071	0.085	1,641,000	126,682	0.0772	0.380	0.340	0.400	0.355	0.425	328,200	0.3860	13.43%
2020-04-06	0	0.067	0.067	0.070	0.065	0.070	1,205,000	79,720	0.0662	0.335	0.335	0.350	0.325	0.350	241,000	0.3308	-14.10%
2020-04-03	0	0.078	0.067	0.078	0.063	0.082	520,000	36,920	0.0710	0.390	0.335	0.390	0.315	0.410	104,000	0.3550	8.33%
2020-04-02	0	0.072	0.063	0.076	0.060	0.072	860,000	57,330	0.0667	0.360	0.315	0.380	0.300	0.360	172,000	0.3333	10.77%
2020-04-01	0	0.065	0.065	0.080	0.064	0.065	200,000	12,840	0.0642	0.325	0.325	0.400	0.320	0.325	40,000	0.3210	-17.72%
2020-03-31	0	0.079	0.058	0.079	0.079	0.079	120,000	9,480	0.0790	0.395	0.290	0.395	0.395	0.395	24,000	0.3950	0.00%
2020-03-30	0	0.079	0.061	0.080	0.070	0.081	1,020,000	78,340	0.0768	0.395	0.305	0.400	0.350	0.405	204,000	0.3840	17.91%
2020-03-27	0	0.067	0.061	0.067	0.061	0.070	200,000	12,640	0.0632	0.335	0.305	0.335	0.305	0.350	40,000	0.3160	11.67%
2020-03-26	0	0.060	0.060	0.067	0.060	0.064	960,000	57,920	0.0603	0.300	0.300	0.335	0.300	0.320	192,000	0.3017	-15.49%
2020-03-25	0	0.071	0.063	0.077	-	-	0	0	-	0.355	0.315	0.385	-	-	0	-	0.00%
2020-03-24	0	0.071	0.071	0.078	0.071	0.071	20,000	1,420	0.0710	0.355	0.355	0.390	0.355	0.355	4,000	0.3550	0.00%
2020-03-23	0	0.071	0.061	0.071	0.070	0.071	460,000	32,240	0.0701	0.355	0.305	0.355	0.350	0.355	92,000	0.3504	1.43%
2020-03-20	0	0.070	0.061	0.070	0.060	0.070	1,080,000	70,720	0.0655	0.350	0.305	0.350	0.300	0.350	216,000	0.3274	0.00%
2020-03-19	0	0.070	0.069	0.070	0.070	0.070	2,200,000	154,000	0.0700	0.350	0.345	0.350	0.350	0.350	440,000	0.3500	-5.41%
2020-03-18	0	0.074	0.066	0.075	-	-	0	0	-	0.370	0.330	0.375	-	-	0	-	0.00%
2020-03-17	0	0.074	0.070	0.074	0.074	0.075	540,000	39,980	0.0740	0.370	0.350	0.370	0.370	0.375	108,000	0.3702	4.23%
2020-03-16	0	0.071	0.055	0.075	0.071	0.071	75,000	5,235	0.0698	0.355	0.275	0.375	0.355	0.355	15,000	0.3490	1.43%
2020-03-13	0	0.070	0.070	0.073	0.069	0.074	220,000	15,320	0.0696	0.350	0.350	0.365	0.345	0.370	44,000	0.3482	-5.41%
2020-03-12	0	0.074	0.072	0.082	0.073	0.074	270,000	19,780	0.0733	0.370	0.360	0.410	0.365	0.370	54,000	0.3663	-9.76%
2020-03-11	0	0.082	0.082	0.087	0.081	0.084	1,032,500	85,050	0.0824	0.410	0.410	0.435	0.405	0.420	206,500	0.4119	17.14%
2020-03-10	0	0.070	0.070	0.080	0.070	0.071	2,060,000	144,580	0.0702	0.350	0.350	0.400	0.350	0.355	412,000	0.3509	-2.78%
2020-03-09	0	0.072	0.072	0.080	0.070	0.070	80,000	5,600	0.0700	0.360	0.360	0.400	0.350	0.350	16,000	0.3500	-8.86%
2020-03-06	0	0.079	0.076	0.080	0.079	0.079	100,000	7,900	0.0790	0.395	0.380	0.400	0.395	0.395	20,000	0.3950	3.95%
2020-03-05	0	0.076	0.076	0.080	0.075	0.076	60,000	4,520	0.0753	0.380	0.380	0.400	0.375	0.380	12,000	0.3767	-5.00%
2020-03-04	0	0.080	0.071	0.080	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	-4.76%
2020-03-03	0	0.084	0.077	0.087	0.074	0.084	1,190,000	90,460	0.0760	0.420	0.385	0.435	0.370	0.420	238,000	0.3801	6.33%
2020-03-02	0	0.079	0.075	0.079	0.079	0.079	540,000	42,660	0.0790	0.395	0.375	0.395	0.395	0.395	108,000	0.3950	-1.25%
2020-02-28	0	0.080	0.078	0.080	0.075	0.080	300,000	23,340	0.0778	0.400	0.390	0.400	0.375	0.400	60,000	0.3890	-5.88%
2020-02-27	0	0.085	0.082	0.085	0.085	0.088	180,000	15,400	0.0856	0.425	0.410	0.425	0.425	0.440	36,000	0.4278	6.25%
2020-02-26	0	0.080	0.080	0.084	0.076	0.089	1,280,000	108,580	0.0848	0.400	0.400	0.420	0.380	0.445	256,000	0.4241	-10.11%
2020-02-25	0	0.089	0.080	0.090	0.083	0.089	520,000	43,860	0.0843	0.445	0.400	0.450	0.415	0.445	104,000	0.4217	2.30%
2020-02-24	0	0.087	0.086	0.090	0.087	0.087	150,000	13,290	0.0886	0.435	0.430	0.450	0.435	0.435	30,000	0.4430	1.16%
2020-02-21	0	0.086	0.086	0.090	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	1.18%
2020-02-20	0	0.085	0.085	0.089	0.084	0.090	840,000	72,460	0.0863	0.425	0.425	0.445	0.420	0.450	168,000	0.4313	-6.59%
2020-02-19	0	0.091	0.088	0.091	0.085	0.091	700,000	63,320	0.0905	0.455	0.440	0.455	0.425	0.455	140,000	0.4523	-2.15%
2020-02-18	0	0.093	0.087	0.098	0.083	0.099	385,000	35,455	0.0921	0.465	0.435	0.490	0.415	0.495	77,000	0.4605	8.14%
2020-02-17	0	0.086	0.086	0.094	0.085	0.099	980,000	87,480	0.0893	0.430	0.430	0.470	0.425	0.495	196,000	0.4463	-14.00%
2020-02-14	0	0.100	0.095	0.100	0.083	0.100	395,000	36,275	0.0918	0.500	0.475	0.500	0.415	0.500	79,000	0.4592	0.00%
2020-02-13	0	0.100	0.070	0.100	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2020-02-12	0	0.100	0.088	0.100	-	-	20,000	2,020	0.1010	0.500	0.440	0.500	-	-	4,000	0.5050	0.00%
2020-02-11	0	0.100	0.085	0.100	-	-	940,000	94,000	0.1000	0.500	0.425	0.500	-	-	188,000	0.5000	0.00%
2020-02-10	0	0.100	0.070	0.100	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2020-02-07	0	0.100	0.090	0.100	0.100	0.100	40,000	4,000	0.1000	0.500	0.450	0.500	0.500	0.500	8,000	0.5000	0.00%
2020-02-06	0	0.100	0.090	0.100	0.100	0.100	20,000	2,000	0.1000	0.500	0.450	0.500	0.500	0.500	4,000	0.5000	4.17%
2020-02-05	0	0.096	0.092	0.100	0.090	0.100	440,000	42,600	0.0968	0.480	0.460	0.500	0.450	0.500	88,000	0.4841	-4.00%
2020-02-04	0	0.100	0.095	0.100	0.102	0.102	220,000	22,040	0.1002	0.500	0.475	0.500	0.510	0.510	44,000	0.5009	-0.99%
2020-02-03	0	0.101	0.090	0.101	-	-	0	0	-	0.505	0.450	0.505	-	-	0	-	0.00%
2020-01-31	0	0.101	0.098	0.101	-	-	0	0	-	0.505	0.490	0.505	-	-	0	-	-0.98%
2020-01-30	0	0.102	0.098	0.102	0.107	0.107	30,000	3,000	0.1000	0.510	0.490	0.510	0.535	0.535	6,000	0.5000	-2.86%
2020-01-29	0	0.105	0.095	0.105	-	-	0	0	-	0.525	0.475	0.525	-	-	0	-	-2.78%
2020-01-24	0	0.108	0.096	0.108	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2020-01-23	0	0.108	0.098	0.108	0.107	0.108	2,960,000	316,740	0.1070	0.540	0.490	0.540	0.535	0.540	592,000	0.5350	0.93%
2020-01-22	0	0.107	0.107	0.108	0.107	0.107	760,000	81,320	0.1070	0.535	0.535	0.540	0.535	0.535	152,000	0.5350	0.00%
2020-01-21	0	0.107	0.099	0.107	0.102	0.108	360,000	37,620	0.1045	0.535	0.495	0.535	0.510	0.540	72,000	0.5225	5.94%
2020-01-20	0	0.101	0.099	0.102	0.100	0.102	820,000	82,220	0.1003	0.505	0.495	0.510	0.500	0.510	164,000	0.5013	2.02%
2020-01-17	0	0.099	0.098	0.099	0.098	0.099	300,000	29,500	0.0983	0.495	0.490	0.495	0.490	0.495	60,000	0.4917	0.00%
2020-01-16	0	0.099	0.098	0.100	0.097	0.102	320,000	31,760	0.0993	0.495	0.490	0.500	0.485	0.510	64,000	0.4963	-1.00%
2020-01-15	0	0.100	0.100	0.103	0.100	0.102	580,000	58,260	0.1004	0.500	0.500	0.515	0.500	0.510	116,000	0.5022	-2.91%
2020-01-14	0	0.103	0.102	0.103	0.102	0.106	1,160,000	119,320	0.1029	0.515	0.510	0.515	0.510	0.530	232,000	0.5143	1.98%
2020-01-13	0	0.101	0.100	0.101	0.100	0.102	282,000	28,450	0.1009	0.505	0.500	0.505	0.500	0.510	56,400	0.5044	-4.72%
2020-01-10	0	0.106	0.105	0.107	0.105	0.113	2,188,000	237,400	0.1085	0.530	0.525	0.535	0.525	0.565	437,600	0.5425	0.95%
2020-01-09	0	0.105	0.105	0.110	0.105	0.112	990,000	106,730	0.1078	0.525	0.525	0.550	0.525	0.560	198,000	0.5390	-1.87%
2020-01-08	0	0.107	0.107	0.111	0.107	0.113	4,340,000	475,480	0.1096	0.535	0.535	0.555	0.535	0.565	868,000	0.5478	-6.14%
2020-01-07	0	0.114	0.109	0.114	0.109	0.114	1,001,000	111,680	0.1116	0.570	0.545	0.570	0.545	0.570	200,200	0.5578	2.70%
2020-01-06	0	0.111	0.103	0.111	0.102	0.115	2,285,000	254,785	0.1115	0.555	0.515	0.555	0.510	0.575	457,000	0.5575	-0.89%
2020-01-03	0	0.112	0.103	0.112	0.100	0.112	2,990,000	328,250	0.1098	0.560	0.515	0.560	0.500	0.560	598,000	0.5489	3.70%
2020-01-02	0	0.108	0.105	0.108	0.105	0.110	3,605,000	387,300	0.1074	0.540	0.525	0.540	0.525	0.550	721,000	0.5372	2.86%
2019-12-31	0	0.105	0.100	0.105	0.090	0.110	570,000	58,090	0.1019	0.525	0.500	0.525	0.450	0.550	114,000	0.5096	3.96%
2019-12-30	0	0.101	0.099	0.102	0.097	0.108	740,000	77,600	0.1049	0.505	0.495	0.510	0.485	0.540	148,000	0.5243	2.02%
2019-12-27	0	0.099	0.099	0.102	0.098	0.103	1,392,000	141,530	0.1017	0.495	0.495	0.510	0.490	0.515	278,400	0.5084	1.02%
2019-12-24	0	0.098	0.090	0.099	0.092	0.098	580,000	56,360	0.0972	0.490	0.450	0.495	0.460	0.490	116,000	0.4859	8.89%
2019-12-23	0	0.090	0.090	0.100	0.081	0.092	640,000	57,720	0.0902	0.450	0.450	0.500	0.405	0.460	128,000	0.4509	0.00%
2019-12-20	0	0.090	0.088	0.090	0.086	0.092	1,563,000	138,672	0.0887	0.450	0.440	0.450	0.430	0.460	312,600	0.4436	-2.17%
2019-12-19	0	0.092	0.087	0.094	0.086	0.108	1,020,000	94,800	0.0929	0.460	0.435	0.470	0.430	0.540	204,000	0.4647	-2.13%
2019-12-18	0	0.094	0.070	0.098	0.094	0.100	1,590,000	151,710	0.0954	0.470	0.350	0.490	0.470	0.500	318,000	0.4771	-4.08%
2019-12-17	0	0.098	0.098	0.100	0.096	0.103	1,101,000	109,680	0.0996	0.490	0.490	0.500	0.480	0.515	220,200	0.4981	-10.91%
2019-12-16	0	0.110	0.101	0.110	0.101	0.113	260,000	28,300	0.1088	0.550	0.505	0.550	0.505	0.565	52,000	0.5442	10.00%
2019-12-13	0	0.100	0.094	0.105	0.100	0.108	3,480,000	356,980	0.1026	0.500	0.470	0.525	0.500	0.540	696,000	0.5129	0.00%
2019-12-12	0	0.100	0.092	0.098	0.092	0.116	5,680,000	597,600	0.1052	0.500	0.460	0.490	0.460	0.580	1,136,000	0.5261	-13.79%
2019-12-11	0	0.116	0.116	0.118	0.115	0.122	1,530,000	178,080	0.1164	0.580	0.580	0.590	0.575	0.610	306,000	0.5820	-1.69%
2019-12-10	0	0.118	0.113	0.122	0.118	0.118	280,000	33,120	0.1183	0.590	0.565	0.610	0.590	0.590	56,000	0.5914	-3.28%
2019-12-09	0	0.122	0.111	0.122	0.112	0.124	690,000	82,650	0.1198	0.610	0.555	0.610	0.560	0.620	138,000	0.5989	6.09%
2019-12-06	0	0.115	0.115	0.123	0.113	0.118	90,000	10,250	0.1139	0.575	0.575	0.615	0.565	0.590	18,000	0.5694	-8.00%
2019-12-05	0	0.125	0.116	0.125	-	-	0	0	-	0.625	0.580	0.625	-	-	0	-	-0.79%
2019-12-04	0	0.126	0.115	0.126	0.121	0.127	240,000	30,160	0.1257	0.630	0.575	0.630	0.605	0.635	48,000	0.6283	4.13%
2019-12-03	0	0.121	0.116	0.121	0.115	0.123	416,000	49,965	0.1201	0.605	0.580	0.605	0.575	0.615	83,200	0.6005	9.01%
2019-12-02	0	0.111	0.111	0.114	0.100	0.123	630,000	71,440	0.1134	0.555	0.555	0.570	0.500	0.615	126,000	0.5670	-5.13%
2019-11-29	0	0.117	0.112	0.122	0.117	0.125	606,000	72,062	0.1189	0.585	0.560	0.610	0.585	0.625	121,200	0.5946	1.74%
2019-11-28	0	0.115	0.114	0.120	0.115	0.121	890,000	103,520	0.1163	0.575	0.570	0.600	0.575	0.605	178,000	0.5816	-7.26%
2019-11-27	0	0.124	0.114	0.125	0.124	0.125	272,000	33,632	0.1236	0.620	0.570	0.625	0.620	0.625	54,400	0.6182	0.00%
2019-11-26	0	0.124	0.116	0.124	0.125	0.126	40,000	5,020	0.1255	0.620	0.580	0.620	0.625	0.630	8,000	0.6275	5.98%
2019-11-25	0	0.117	0.117	0.124	0.111	0.124	1,289,000	155,250	0.1204	0.585	0.585	0.620	0.555	0.620	257,800	0.6022	6.36%
2019-11-22	0	0.110	0.103	0.110	0.110	0.120	1,560,000	176,940	0.1134	0.550	0.515	0.550	0.550	0.600	312,000	0.5671	-11.29%
2019-11-21	0	0.124	0.117	0.126	0.124	0.126	2,520,000	312,600	0.1240	0.620	0.585	0.630	0.620	0.630	504,000	0.6202	0.00%
2019-11-20	0	0.124	0.116	0.124	0.115	0.126	673,500	79,347	0.1178	0.620	0.580	0.620	0.575	0.630	134,700	0.5891	-2.36%
2019-11-19	0	0.127	0.114	0.127	0.113	0.130	150,000	18,660	0.1244	0.635	0.570	0.635	0.565	0.650	30,000	0.6220	0.79%
2019-11-18	0	0.126	0.110	0.126	0.120	0.128	40,000	4,960	0.1240	0.630	0.550	0.630	0.600	0.640	8,000	0.6200	5.00%
2019-11-15	0	0.120	0.120	0.126	0.119	0.128	377,000	46,120	0.1223	0.600	0.600	0.630	0.595	0.640	75,400	0.6117	3.45%
2019-11-14	0	0.116	0.115	0.130	0.116	0.130	1,100,000	138,880	0.1263	0.580	0.575	0.650	0.580	0.650	220,000	0.6313	-7.20%
2019-11-13	0	0.125	0.110	0.125	0.125	0.127	200,000	25,080	0.1254	0.625	0.550	0.625	0.625	0.635	40,000	0.6270	-2.34%
2019-11-12	0	0.128	0.110	0.128	0.120	0.128	305,000	37,300	0.1223	0.640	0.550	0.640	0.600	0.640	61,000	0.6115	3.23%
2019-11-11	0	0.124	0.110	0.124	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-11-08	0	0.124	0.110	0.124	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-11-07	0	0.124	0.110	0.124	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-11-06	0	0.124	0.110	0.124	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-11-05	0	0.124	0.110	0.124	0.124	0.124	100,000	12,400	0.1240	0.620	0.550	0.620	0.620	0.620	20,000	0.6200	1.64%
2019-11-04	0	0.122	0.110	0.122	0.125	0.125	50,000	6,040	0.1208	0.610	0.550	0.610	0.625	0.625	10,000	0.6040	-0.81%
2019-11-01	0	0.123	0.110	0.123	0.124	0.124	1,300,000	161,200	0.1240	0.615	0.550	0.615	0.620	0.620	260,000	0.6200	2.50%
2019-10-31	0	0.120	0.110	0.120	0.120	0.120	160,000	19,240	0.1203	0.600	0.550	0.600	0.600	0.600	32,000	0.6013	0.00%
2019-10-30	0	0.120	0.110	0.120	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2019-10-29	0	0.120	0.110	0.120	0.115	0.121	840,000	98,240	0.1170	0.600	0.550	0.600	0.575	0.605	168,000	0.5848	0.00%
2019-10-28	0	0.120	0.110	0.122	0.120	0.120	175,000	20,760	0.1186	0.600	0.550	0.610	0.600	0.600	35,000	0.5931	-1.64%
2019-10-25	0	0.122	0.112	0.122	0.119	0.124	1,393,000	170,420	0.1223	0.610	0.560	0.610	0.595	0.620	278,600	0.6117	-0.81%
2019-10-24	0	0.123	0.110	0.123	0.118	0.125	320,000	38,200	0.1194	0.615	0.550	0.615	0.590	0.625	64,000	0.5969	3.36%
2019-10-23	0	0.119	0.114	0.119	0.112	0.120	5,820,000	668,620	0.1149	0.595	0.570	0.595	0.560	0.600	1,164,000	0.5744	-5.56%
2019-10-22	0	0.126	0.120	0.126	0.114	0.130	1,500,000	177,800	0.1185	0.630	0.600	0.630	0.570	0.650	300,000	0.5927	0.00%
2019-10-21	0	0.126	0.124	0.130	-	-	0	0	-	0.630	0.620	0.650	-	-	0	-	0.00%
2019-10-18	0	0.126	0.119	0.126	-	-	80,000	10,080	0.1260	0.630	0.595	0.630	-	-	16,000	0.6300	0.00%
2019-10-17	0	0.126	0.120	0.130	0.126	0.130	340,000	42,920	0.1262	0.630	0.600	0.650	0.630	0.650	68,000	0.6312	-0.79%
2019-10-16	0	0.127	0.126	0.130	0.126	0.127	1,960,000	247,160	0.1261	0.635	0.630	0.650	0.630	0.635	392,000	0.6305	0.79%
2019-10-15	0	0.126	0.110	0.126	0.126	0.126	380,000	46,080	0.1213	0.630	0.550	0.630	0.630	0.630	76,000	0.6063	1.61%
2019-10-14	0	0.124	0.111	0.124	-	-	0	0	-	0.620	0.555	0.620	-	-	0	-	-3.13%
2019-10-11	0	0.128	0.124	0.128	0.120	0.128	208,000	25,454	0.1224	0.640	0.620	0.640	0.600	0.640	41,600	0.6119	6.67%
2019-10-10	0	0.120	0.120	0.128	0.120	0.124	1,432,000	175,772	0.1227	0.600	0.600	0.640	0.600	0.620	286,400	0.6137	-2.44%
2019-10-09	0	0.123	0.120	0.123	0.123	0.123	120,000	14,760	0.1230	0.615	0.600	0.615	0.615	0.615	24,000	0.6150	-3.15%
2019-10-08	0	0.127	0.127	0.128	0.126	0.127	3,180,000	403,780	0.1270	0.635	0.635	0.640	0.630	0.635	636,000	0.6349	-0.78%
2019-10-04	0	0.128	0.126	0.129	0.126	0.128	1,100,000	140,400	0.1276	0.640	0.630	0.645	0.630	0.640	220,000	0.6382	-0.78%
2019-10-03	0	0.129	0.129	0.132	0.129	0.129	70,000	8,970	0.1281	0.645	0.645	0.660	0.645	0.645	14,000	0.6407	0.00%
2019-10-02	0	0.129	0.129	0.131	0.127	0.128	622,500	79,605	0.1279	0.645	0.645	0.655	0.635	0.640	124,500	0.6394	-1.53%
2019-09-30	0	0.131	0.131	0.134	0.124	0.140	2,445,000	325,190	0.1330	0.655	0.655	0.670	0.620	0.700	489,000	0.6650	9.17%
2019-09-27	0	0.120	0.121	0.130	0.120	0.133	1,165,000	151,640	0.1302	0.600	0.605	0.650	0.600	0.665	233,000	0.6508	-10.45%
2019-09-26	0	0.134	0.130	0.136	0.134	0.136	500,000	67,200	0.1344	0.670	0.650	0.680	0.670	0.680	100,000	0.6720	-2.90%
2019-09-25	0	0.138	0.132	0.138	0.136	0.138	557,500	75,892	0.1361	0.690	0.660	0.690	0.680	0.690	111,500	0.6806	0.00%
2019-09-24	0	0.138	0.136	0.143	0.138	0.138	1,900,000	262,200	0.1380	0.690	0.680	0.715	0.690	0.690	380,000	0.6900	-0.72%
2019-09-23	0	0.139	0.139	0.140	0.138	0.140	1,978,000	274,694	0.1389	0.695	0.695	0.700	0.690	0.700	395,600	0.6944	0.72%
2019-09-20	0	0.138	0.136	0.138	0.138	0.140	1,480,000	206,760	0.1397	0.690	0.680	0.690	0.690	0.700	296,000	0.6985	-1.43%
2019-09-19	0	0.140	0.136	0.140	0.140	0.140	180,000	25,200	0.1400	0.700	0.680	0.700	0.700	0.700	36,000	0.7000	-0.71%
2019-09-18	0	0.141	0.138	0.145	0.138	0.141	320,000	44,760	0.1399	0.705	0.690	0.725	0.690	0.705	64,000	0.6994	0.00%
2019-09-17	0	0.141	0.139	0.141	0.139	0.143	955,000	134,550	0.1409	0.705	0.695	0.705	0.695	0.715	191,000	0.7045	-4.08%
2019-09-16	0	0.147	0.140	0.147	0.139	0.147	292,000	41,868	0.1434	0.735	0.700	0.735	0.695	0.735	58,400	0.7169	6.52%
2019-09-13	0	0.138	0.131	0.138	0.140	0.149	1,334,000	195,235	0.1464	0.690	0.655	0.690	0.700	0.745	266,800	0.7318	-5.48%
2019-09-12	0	0.146	0.145	0.146	-	-	0	0	-	0.730	0.725	0.730	-	-	0	-	0.00%
2019-09-11	0	0.146	0.146	0.149	0.140	0.146	590,000	84,580	0.1434	0.730	0.730	0.745	0.700	0.730	118,000	0.7168	1.39%
2019-09-10	0	0.144	0.144	0.145	0.141	0.148	610,000	88,890	0.1457	0.720	0.720	0.725	0.705	0.740	122,000	0.7286	-0.69%
2019-09-09	0	0.145	0.149	0.151	0.144	0.150	2,040,000	301,100	0.1476	0.725	0.745	0.755	0.720	0.750	408,000	0.7380	3.57%
2019-09-06	0	0.140	0.140	0.149	0.135	0.135	40,000	5,400	0.1350	0.700	0.700	0.745	0.675	0.675	8,000	0.6750	0.00%
2019-09-05	0	0.140	0.140	0.147	0.139	0.147	340,000	48,160	0.1416	0.700	0.700	0.735	0.695	0.735	68,000	0.7082	-4.76%
2019-09-04	0	0.147	0.147	0.148	0.147	0.147	120,000	17,640	0.1470	0.735	0.735	0.740	0.735	0.735	24,000	0.7350	0.00%
2019-09-03	0	0.147	0.139	0.146	0.142	0.149	400,000	56,810	0.1420	0.735	0.695	0.730	0.710	0.745	80,000	0.7101	3.52%
2019-09-02	0	0.142	0.141	0.145	0.140	0.142	1,700,000	240,340	0.1414	0.710	0.705	0.725	0.700	0.710	340,000	0.7069	1.43%
2019-08-30	0	0.140	0.138	0.140	0.138	0.140	840,000	116,840	0.1391	0.700	0.690	0.700	0.690	0.700	168,000	0.6955	-0.71%
2019-08-29	0	0.141	0.137	0.142	0.141	0.145	780,000	110,900	0.1422	0.705	0.685	0.710	0.705	0.725	156,000	0.7109	-1.40%
2019-08-28	0	0.143	0.135	0.149	0.134	0.158	1,598,000	226,550	0.1418	0.715	0.675	0.745	0.670	0.790	319,600	0.7089	2.14%
2019-08-27	0	0.140	0.139	0.145	0.131	0.144	3,270,000	452,970	0.1385	0.700	0.695	0.725	0.655	0.720	654,000	0.6926	5.26%
2019-08-26	0	0.133	0.131	0.142	0.126	0.149	7,360,000	983,080	0.1336	0.665	0.655	0.710	0.630	0.745	1,472,000	0.6679	-11.33%
2019-08-23	0	0.150	0.137	0.153	0.135	0.154	6,504,000	944,180	0.1452	0.750	0.685	0.765	0.675	0.770	1,300,800	0.7258	11.94%
2019-08-22	0	0.134	0.133	0.147	0.123	0.144	293,659	39,959	0.1361	0.670	0.665	0.735	0.615	0.720	58,732	0.6804	0.00%
2019-08-21	0	0.134	0.134	0.135	0.126	0.139	840,000	108,420	0.1291	0.670	0.670	0.675	0.630	0.695	168,000	0.6454	3.08%
2019-08-20	0	0.130	0.128	0.134	0.125	0.148	1,140,000	149,440	0.1311	0.650	0.640	0.670	0.625	0.740	228,000	0.6554	0.00%
2019-08-19	0	0.130	0.128	0.139	0.126	0.133	2,520,000	322,040	0.1278	0.650	0.640	0.695	0.630	0.665	504,000	0.6390	-1.52%
2019-08-16	0	0.132	0.132	0.135	0.120	0.134	1,500,000	194,400	0.1296	0.660	0.660	0.675	0.600	0.670	300,000	0.6480	-5.71%
2019-08-15	0	0.140	0.140	0.152	0.127	0.144	1,410,000	194,320	0.1378	0.700	0.700	0.760	0.635	0.720	282,000	0.6891	-4.11%
2019-08-14	0	0.146	0.146	0.150	0.140	0.151	3,160,000	468,180	0.1482	0.730	0.730	0.750	0.700	0.755	632,000	0.7408	-2.67%
2019-08-13	0	0.150	0.151	0.156	0.139	0.435	43,455,000	7,933,470	0.1826	0.750	0.755	0.780	0.695	2.175	8,691,000	0.9128	25.00%
2019-08-12	0	0.120	0.116	0.120	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-0.83%
2019-08-09	0	0.121	0.116	0.120	0.121	0.122	100,000	12,180	0.1218	0.605	0.580	0.600	0.605	0.610	20,000	0.6090	6.14%
2019-08-08	0	0.114	0.114	0.124	0.114	0.114	25,000	2,820	0.1128	0.570	0.570	0.620	0.570	0.570	5,000	0.5640	0.00%
2019-08-07	0	0.114	0.114	0.120	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2019-08-06	0	0.114	0.114	0.120	0.111	0.111	50,000	5,470	0.1094	0.570	0.570	0.600	0.555	0.555	10,000	0.5470	-5.79%
2019-08-05	0	0.121	0.111	0.121	0.120	0.121	220,000	26,560	0.1207	0.605	0.555	0.605	0.600	0.605	44,000	0.6036	0.00%
2019-08-02	0	0.121	0.115	0.121	0.110	0.125	2,070,000	236,260	0.1141	0.605	0.575	0.605	0.550	0.625	414,000	0.5707	0.83%
2019-08-01	0	0.120	0.116	0.126	0.118	0.132	4,240,000	528,960	0.1248	0.600	0.580	0.630	0.590	0.660	848,000	0.6238	-4.00%
2019-07-31	0	0.125	0.125	0.130	0.125	0.131	3,840,000	497,080	0.1294	0.625	0.625	0.650	0.625	0.655	768,000	0.6472	-5.30%
2019-07-30	0	0.132	0.132	0.140	0.127	0.148	4,243,000	604,630	0.1425	0.660	0.660	0.700	0.635	0.740	848,600	0.7125	-10.20%
2019-07-29	0	0.147	0.135	0.148	0.147	0.149	3,440,000	508,080	0.1477	0.735	0.675	0.740	0.735	0.745	688,000	0.7385	0.00%
2019-07-26	0	0.147	0.140	0.148	0.147	0.149	4,000,000	591,000	0.1478	0.735	0.700	0.740	0.735	0.745	800,000	0.7388	0.00%
2019-07-25	0	0.147	0.140	0.148	0.146	0.149	4,242,000	624,540	0.1472	0.735	0.700	0.740	0.730	0.745	848,400	0.7361	1.38%
2019-07-24	0	0.145	0.132	0.145	0.126	0.146	4,740,000	673,780	0.1421	0.725	0.660	0.725	0.630	0.730	948,000	0.7107	0.00%
2019-07-23	0	0.145	0.126	0.146	0.120	0.147	4,820,000	694,580	0.1441	0.725	0.630	0.730	0.600	0.735	964,000	0.7205	-1.36%
2019-07-22	0	0.147	0.137	0.148	0.147	0.147	3,800,000	558,600	0.1470	0.735	0.685	0.740	0.735	0.735	760,000	0.7350	2.08%
2019-07-19	0	0.144	0.136	0.144	0.136	0.150	3,555,000	519,295	0.1461	0.720	0.680	0.720	0.680	0.750	711,000	0.7304	2.86%
2019-07-18	0	0.140	0.121	0.140	0.144	0.145	1,500,000	217,480	0.1450	0.700	0.605	0.700	0.720	0.725	300,000	0.7249	2.94%
2019-07-17	0	0.136	0.130	0.136	0.139	0.148	1,580,000	231,400	0.1465	0.680	0.650	0.680	0.695	0.740	316,000	0.7323	-2.16%
2019-07-16	0	0.139	0.139	0.140	0.139	0.145	5,640,000	796,800	0.1413	0.695	0.695	0.700	0.695	0.725	1,128,000	0.7064	-3.47%
2019-07-15	0	0.144	0.130	0.144	0.140	0.152	3,520,000	524,520	0.1490	0.720	0.650	0.720	0.700	0.760	704,000	0.7451	-2.04%
2019-07-12	0	0.147	0.135	0.147	0.137	0.149	5,580,000	812,280	0.1456	0.735	0.675	0.735	0.685	0.745	1,116,000	0.7278	0.00%
2019-07-11	0	0.147	0.131	0.147	0.141	0.150	5,560,000	824,520	0.1483	0.735	0.655	0.735	0.705	0.750	1,112,000	0.7415	-2.00%
2019-07-10	0	0.150	0.130	0.150	0.140	0.155	7,960,000	1,195,320	0.1502	0.750	0.650	0.750	0.700	0.775	1,592,000	0.7508	0.67%
2019-07-09	0	0.149	0.140	0.150	0.142	0.153	9,880,000	1,457,780	0.1475	0.745	0.700	0.750	0.710	0.765	1,976,000	0.7377	3.47%
2019-07-08	0	0.144	0.133	0.142	0.120	0.155	14,780,000	1,922,660	0.1301	0.720	0.665	0.710	0.600	0.775	2,956,000	0.6504	24.14%
2019-07-05	0	0.116	0.116	0.117	0.116	0.127	9,340,000	1,104,880	0.1183	0.580	0.580	0.585	0.580	0.635	1,868,000	0.5915	-6.45%
2019-07-04	0	0.124	0.100	0.124	0.120	0.133	10,325,000	1,311,020	0.1270	0.620	0.500	0.620	0.600	0.665	2,065,000	0.6349	-4.62%
2019-07-03	0	0.130	0.129	0.130	0.125	0.139	10,020,000	1,343,240	0.1341	0.650	0.645	0.650	0.625	0.695	2,004,000	0.6703	-5.80%
2019-07-02	0	0.138	0.130	0.138	0.126	0.142	13,220,000	1,815,600	0.1373	0.690	0.650	0.690	0.630	0.710	2,644,000	0.6867	-1.43%
2019-06-28	0	0.140	0.135	0.140	0.135	0.144	8,680,000	1,220,480	0.1406	0.700	0.675	0.700	0.675	0.720	1,736,000	0.7030	1.45%
2019-06-27	0	0.138	0.134	0.138	0.130	0.147	16,010,000	2,214,140	0.1383	0.690	0.670	0.690	0.650	0.735	3,202,000	0.6915	-1.43%
2019-06-26	0	0.140	0.136	0.140	0.136	0.149	10,254,000	1,454,434	0.1418	0.700	0.680	0.700	0.680	0.745	2,050,800	0.7092	0.72%
2019-06-25	0	0.139	0.136	0.141	0.133	0.153	10,388,000	1,483,570	0.1428	0.695	0.680	0.705	0.665	0.765	2,077,600	0.7141	-2.11%
2019-06-24	0	0.142	0.142	0.143	0.140	0.143	9,423,000	1,333,765	0.1415	0.710	0.710	0.715	0.700	0.715	1,884,600	0.7077	-1.39%
2019-06-21	0	0.144	0.142	0.145	0.140	0.157	6,980,000	1,041,020	0.1491	0.720	0.710	0.725	0.700	0.785	1,396,000	0.7457	-3.36%
2019-06-20	0	0.149	0.147	0.149	0.142	0.152	9,100,000	1,342,540	0.1475	0.745	0.735	0.745	0.710	0.760	1,820,000	0.7377	2.05%
2019-06-19	0	0.146	0.142	0.146	0.139	0.158	8,773,000	1,297,020	0.1478	0.730	0.710	0.730	0.695	0.790	1,754,600	0.7392	0.00%
2019-06-18	0	0.146	0.144	0.151	0.140	0.152	5,220,000	779,900	0.1494	0.730	0.720	0.755	0.700	0.760	1,044,000	0.7470	-9.32%
2019-06-17	0	0.161	0.155	0.162	0.149	0.177	10,700,000	1,781,840	0.1665	0.805	0.775	0.810	0.745	0.885	2,140,000	0.8326	-5.29%
2019-06-14	0	0.170	0.156	0.170	0.164	0.177	10,600,000	1,840,380	0.1736	0.850	0.780	0.850	0.820	0.885	2,120,000	0.8681	-2.86%
2019-06-13	0	0.175	0.169	0.175	0.169	0.178	7,280,000	1,267,800	0.1741	0.875	0.845	0.875	0.845	0.890	1,456,000	0.8707	0.57%
2019-06-12	0	0.174	0.170	0.174	0.164	0.180	7,600,000	1,316,900	0.1733	0.870	0.850	0.870	0.820	0.900	1,520,000	0.8664	6.10%
2019-06-11	0	0.164	0.163	0.164	0.152	0.165	10,380,000	1,642,120	0.1582	0.820	0.815	0.820	0.760	0.825	2,076,000	0.7910	5.81%
2019-06-10	0	0.155	0.151	0.156	0.150	0.159	10,751,000	1,679,669	0.1562	0.775	0.755	0.780	0.750	0.795	2,150,200	0.7812	2.65%
2019-06-06	0	0.151	0.156	0.157	0.151	0.162	7,780,000	1,241,560	0.1596	0.755	0.780	0.785	0.755	0.810	1,556,000	0.7979	-5.03%
2019-06-05	0	0.159	0.159	0.160	0.157	0.165	6,763,000	1,097,345	0.1623	0.795	0.795	0.800	0.785	0.825	1,352,600	0.8113	0.63%
2019-06-04	0	0.158	0.156	0.159	0.157	0.171	8,920,000	1,448,760	0.1624	0.790	0.780	0.795	0.785	0.855	1,784,000	0.8121	1.94%
2019-06-03	0	0.155	0.152	0.155	0.152	0.167	6,640,000	1,036,440	0.1561	0.775	0.760	0.775	0.760	0.835	1,328,000	0.7805	-1.27%
2019-05-31	0	0.157	0.154	0.157	0.154	0.166	11,740,000	1,903,600	0.1621	0.785	0.770	0.785	0.770	0.830	2,348,000	0.8107	-2.48%
2019-05-30	0	0.161	0.155	0.159	0.154	0.175	10,772,000	1,758,172	0.1632	0.805	0.775	0.795	0.770	0.875	2,154,400	0.8161	-4.73%
2019-05-29	0	0.169	0.167	0.169	0.167	0.179	6,515,000	1,144,575	0.1757	0.845	0.835	0.845	0.835	0.895	1,303,000	0.8784	-2.87%
2019-05-28	0	0.174	0.174	0.175	0.151	0.179	12,680,000	2,091,620	0.1650	0.870	0.870	0.875	0.755	0.895	2,536,000	0.8248	7.41%
2019-05-27	0	0.162	0.156	0.164	0.156	0.178	14,360,000	2,455,300	0.1710	0.810	0.780	0.820	0.780	0.890	2,872,000	0.8549	-9.50%
2019-05-24	0	0.179	0.174	0.179	0.178	0.185	11,380,000	2,071,900	0.1821	0.895	0.870	0.895	0.890	0.925	2,276,000	0.9103	0.00%
2019-05-23	0	0.179	0.179	0.180	0.178	0.190	9,973,000	1,845,684	0.1851	0.895	0.895	0.900	0.890	0.950	1,994,600	0.9253	-3.24%
2019-05-22	0	0.185	0.183	0.185	0.176	0.190	8,520,000	1,595,600	0.1873	0.925	0.915	0.925	0.880	0.950	1,704,000	0.9364	0.00%
2019-05-21	0	0.185	0.182	0.186	0.184	0.194	8,674,000	1,638,840	0.1889	0.925	0.910	0.930	0.920	0.970	1,734,800	0.9447	-2.12%
2019-05-20	0	0.189	0.185	0.190	0.185	0.195	8,220,000	1,570,160	0.1910	0.945	0.925	0.950	0.925	0.975	1,644,000	0.9551	0.53%
2019-05-17	0	0.188	0.186	0.189	0.185	0.197	9,160,000	1,742,760	0.1903	0.940	0.930	0.945	0.925	0.985	1,832,000	0.9513	-1.57%
2019-05-16	0	0.191	0.187	0.191	0.181	0.196	11,500,000	2,149,484	0.1869	0.955	0.935	0.955	0.905	0.980	2,300,000	0.9346	3.24%
2019-05-15	0	0.185	0.180	0.185	0.180	0.188	8,700,000	1,610,840	0.1852	0.925	0.900	0.925	0.900	0.940	1,740,000	0.9258	1.65%
2019-05-14	0	0.182	0.176	0.182	0.176	0.187	15,645,000	2,863,755	0.1830	0.910	0.880	0.910	0.880	0.935	3,129,000	0.9152	0.55%
2019-05-10	0	0.181	0.180	0.181	0.176	0.187	11,860,000	2,143,580	0.1807	0.905	0.900	0.905	0.880	0.935	2,372,000	0.9037	0.00%
2019-05-09	0	0.181	0.180	0.181	0.178	0.189	8,485,000	1,544,110	0.1820	0.905	0.900	0.905	0.890	0.945	1,697,000	0.9099	0.00%
2019-05-08	0	0.181	0.178	0.181	0.177	0.193	10,690,000	1,942,610	0.1817	0.905	0.890	0.905	0.885	0.965	2,138,000	0.9086	-4.23%
2019-05-07	0	0.189	0.184	0.188	0.172	0.198	18,083,000	3,314,051	0.1833	0.945	0.920	0.940	0.860	0.990	3,616,600	0.9163	11.18%
2019-05-06	0	0.170	0.162	0.170	0.161	0.192	11,280,000	1,986,860	0.1761	0.850	0.810	0.850	0.805	0.960	2,256,000	0.8807	-12.82%
2019-05-03	0	0.195	0.193	0.196	0.172	0.195	13,625,000	2,537,000	0.1862	0.975	0.965	0.980	0.860	0.975	2,725,000	0.9310	7.14%
2019-05-02	0	0.182	0.182	0.194	0.157	0.202	16,280,000	2,754,940	0.1692	0.910	0.910	0.970	0.785	1.010	3,256,000	0.8461	14.47%
2019-04-30	0	0.159	0.157	0.159	0.153	0.175	12,480,000	2,032,200	0.1628	0.795	0.785	0.795	0.765	0.875	2,496,000	0.8142	-3.05%
2019-04-29	0	0.164	0.163	0.164	0.163	0.174	11,218,000	1,891,522	0.1686	0.820	0.815	0.820	0.815	0.870	2,243,600	0.8431	-5.75%
2019-04-26	0	0.174	0.170	0.173	0.169	0.190	11,240,000	2,026,740	0.1803	0.870	0.850	0.865	0.845	0.950	2,248,000	0.9016	-2.79%
2019-04-25	0	0.179	0.173	0.179	0.170	0.192	11,863,000	2,173,545	0.1832	0.895	0.865	0.895	0.850	0.960	2,372,600	0.9161	-4.79%
2019-04-24	0	0.188	0.183	0.188	0.183	0.200	14,500,000	2,756,515	0.1901	0.940	0.915	0.940	0.915	1.000	2,900,000	0.9505	-6.00%
2019-04-23	0	0.200	0.194	0.201	0.187	0.215	26,813,500	5,311,315	0.1981	1.000	0.970	1.005	0.935	1.075	5,362,700	0.9904	5.26%
2019-04-18	0	0.190	0.188	0.190	0.185	0.220	27,934,000	5,722,222	0.2048	0.950	0.940	0.950	0.925	1.100	5,586,800	1.0242	3.83%
2019-04-17	0	0.183	0.182	0.186	0.167	0.235	26,130,000	5,072,604	0.1941	0.915	0.910	0.930	0.835	1.175	5,226,000	0.9706	-19.74%
2019-04-16	0	0.228	0.228	0.229	0.178	0.240	39,848,000	8,793,271	0.2207	1.140	1.140	1.145	0.890	1.200	7,969,600	1.1034	28.09%
2019-04-15	0	0.178	0.176	0.177	0.140	0.178	31,870,000	5,048,335	0.1584	0.890	0.880	0.885	0.700	0.890	6,374,000	0.7920	25.35%
2019-04-12	0	0.142	0.141	0.142	0.131	0.145	15,938,000	2,219,720	0.1393	0.710	0.705	0.710	0.655	0.725	3,187,600	0.6964	3.65%
2019-04-11	0	0.137	0.134	0.138	0.132	0.142	12,083,000	1,666,849	0.1379	0.685	0.670	0.690	0.660	0.710	2,416,600	0.6897	2.24%
2019-04-10	0	0.134	0.132	0.134	0.124	0.138	17,012,500	2,252,956	0.1324	0.670	0.660	0.670	0.620	0.690	3,402,500	0.6621	8.06%
2019-04-09	0	0.124	0.123	0.129	0.103	0.149	27,185,000	3,313,025	0.1219	0.620	0.615	0.645	0.515	0.745	5,437,000	0.6093	24.00%
2019-04-08	0	0.100	0.099	0.100	0.087	0.102	23,335,000	2,180,010	0.0934	0.500	0.495	0.500	0.435	0.510	4,667,000	0.4671	16.28%
2019-04-04	0	0.086	0.080	0.086	0.079	0.088	3,240,000	265,440	0.0819	0.430	0.400	0.430	0.395	0.440	648,000	0.4096	13.16%
2019-04-03	0	0.076	0.076	0.085	0.075	0.075	75,000	5,550	0.0740	0.380	0.380	0.425	0.375	0.375	15,000	0.3700	-10.59%
2019-04-02	0	0.085	0.084	0.085	0.084	0.085	1,550,000	131,440	0.0848	0.425	0.420	0.425	0.420	0.425	310,000	0.4240	0.00%
2019-04-01	0	0.085	0.080	0.085	0.085	0.089	200,000	17,120	0.0856	0.425	0.400	0.425	0.425	0.445	40,000	0.4280	0.00%
2019-03-29	0	0.085	0.085	0.087	0.085	0.085	20,000	1,700	0.0850	0.425	0.425	0.435	0.425	0.425	4,000	0.4250	0.00%
2019-03-28	0	0.085	0.085	0.087	0.085	0.086	320,000	27,240	0.0851	0.425	0.425	0.435	0.425	0.430	64,000	0.4256	-2.30%
2019-03-27	0	0.087	0.079	0.088	0.085	0.088	1,020,000	88,040	0.0863	0.435	0.395	0.440	0.425	0.440	204,000	0.4316	11.54%
2019-03-26	0	0.078	0.078	0.098	-	-	0	0	-	0.390	0.390	0.490	-	-	0	-	0.00%
2019-03-25	0	0.078	0.078	0.098	0.078	0.078	400,000	31,200	0.0780	0.390	0.390	0.490	0.390	0.390	80,000	0.3900	-1.27%
2019-03-22	0	0.079	0.075	0.080	0.079	0.079	140,000	11,060	0.0790	0.395	0.375	0.400	0.395	0.395	28,000	0.3950	-1.25%
2019-03-21	0	0.080	0.075	0.081	0.080	0.080	189,000	14,994	0.0793	0.400	0.375	0.405	0.400	0.400	37,800	0.3967	-2.44%
2019-03-20	0	0.082	0.074	0.082	0.082	0.084	280,000	23,040	0.0823	0.410	0.370	0.410	0.410	0.420	56,000	0.4114	7.89%
2019-03-19	0	0.076	0.075	0.082	0.075	0.077	758,000	57,520	0.0759	0.380	0.375	0.410	0.375	0.385	151,600	0.3794	-5.00%
2019-03-18	0	0.080	0.074	0.082	0.080	0.080	240,000	19,200	0.0800	0.400	0.370	0.410	0.400	0.400	48,000	0.4000	-2.44%
2019-03-15	0	0.082	0.074	0.098	-	-	0	0	-	0.410	0.370	0.490	-	-	0	-	0.00%
2019-03-14	0	0.082	0.076	0.082	0.080	0.082	450,000	35,950	0.0799	0.410	0.380	0.410	0.400	0.410	90,000	0.3994	5.13%
2019-03-13	0	0.078	0.078	0.082	0.075	0.085	1,550,000	125,840	0.0812	0.390	0.390	0.410	0.375	0.425	310,000	0.4059	-2.50%
2019-03-12	0	0.080	0.075	0.080	0.070	0.080	1,863,000	135,901	0.0729	0.400	0.375	0.400	0.350	0.400	372,600	0.3647	-3.61%
2019-03-11	0	0.083	0.074	0.084	0.080	0.083	355,500	28,602	0.0805	0.415	0.370	0.420	0.400	0.415	71,100	0.4023	-1.19%
2019-03-08	0	0.084	0.078	0.084	0.075	0.085	820,000	64,320	0.0784	0.420	0.390	0.420	0.375	0.425	164,000	0.3922	-1.18%
2019-03-07	0	0.085	0.082	0.090	0.085	0.087	980,000	84,840	0.0866	0.425	0.410	0.450	0.425	0.435	196,000	0.4329	-5.56%
2019-03-06	0	0.090	0.088	0.090	0.082	0.100	350,000	31,770	0.0908	0.450	0.440	0.450	0.410	0.500	70,000	0.4539	-10.00%
2019-03-05	0	0.100	0.090	0.100	0.100	0.102	460,000	46,340	0.1007	0.500	0.450	0.500	0.500	0.510	92,000	0.5037	0.00%
2019-03-04	0	0.100	0.100	0.102	0.095	0.103	430,000	42,840	0.0996	0.500	0.500	0.510	0.475	0.515	86,000	0.4981	5.26%
2019-03-01	0	0.095	0.088	0.095	0.095	0.098	1,490,000	143,850	0.0965	0.475	0.440	0.475	0.475	0.490	298,000	0.4827	5.56%
2019-02-28	0	0.090	0.083	0.090	0.084	0.100	1,140,000	103,720	0.0910	0.450	0.415	0.450	0.420	0.500	228,000	0.4549	7.14%
2019-02-27	0	0.084	0.084	0.085	0.078	0.085	577,000	47,790	0.0828	0.420	0.420	0.425	0.390	0.425	115,400	0.4141	7.69%
2019-02-26	0	0.078	0.078	0.085	0.077	0.085	6,725,000	544,530	0.0810	0.390	0.390	0.425	0.385	0.425	1,345,000	0.4049	-8.24%
2019-02-25	0	0.085	0.080	0.086	0.078	0.085	1,490,000	118,320	0.0794	0.425	0.400	0.430	0.390	0.425	298,000	0.3970	-2.30%
2019-02-22	0	0.087	0.087	0.094	0.086	0.087	280,000	24,280	0.0867	0.435	0.435	0.470	0.430	0.435	56,000	0.4336	2.35%
2019-02-21	0	0.085	0.082	0.088	0.081	0.088	1,030,000	88,880	0.0863	0.425	0.410	0.440	0.405	0.440	206,000	0.4315	6.25%
2019-02-20	0	0.080	0.078	0.088	0.080	0.081	440,000	35,340	0.0803	0.400	0.390	0.440	0.400	0.405	88,000	0.4016	-1.23%
2019-02-19	0	0.081	0.081	0.087	0.080	0.081	709,000	56,699	0.0800	0.405	0.405	0.435	0.400	0.405	141,800	0.3999	1.25%
2019-02-18	0	0.080	0.080	0.085	0.078	0.084	978,000	78,716	0.0805	0.400	0.400	0.425	0.390	0.420	195,600	0.4024	-3.61%
2019-02-15	0	0.083	0.080	0.088	0.080	0.090	500,000	42,320	0.0846	0.415	0.400	0.440	0.400	0.450	100,000	0.4232	-10.75%
2019-02-14	0	0.093	0.075	0.094	0.091	0.094	250,000	23,180	0.0927	0.465	0.375	0.470	0.455	0.470	50,000	0.4636	0.00%
2019-02-13	0	0.093	0.077	0.093	0.098	0.098	20,000	1,960	0.0980	0.465	0.385	0.465	0.490	0.490	4,000	0.4900	9.41%
2019-02-12	0	0.085	0.080	0.085	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2019-02-11	0	0.085	0.085	0.094	0.070	0.088	1,317,000	108,812	0.0826	0.425	0.425	0.470	0.350	0.440	263,400	0.4131	-15.00%
2019-02-08	0	0.100	0.082	0.109	-	-	0	0	-	0.500	0.410	0.545	-	-	0	-	0.00%
2019-02-04	0	0.100	0.082	0.109	-	-	0	0	-	0.500	0.410	0.545	-	-	0	-	0.00%
2019-02-01	0	0.100	0.092	0.100	0.100	0.109	280,000	29,620	0.1058	0.500	0.460	0.500	0.500	0.545	56,000	0.5289	-4.76%
2019-01-31	0	0.105	0.080	0.105	0.107	0.109	60,000	6,460	0.1077	0.525	0.400	0.525	0.535	0.545	12,000	0.5383	15.38%
2019-01-30	0	0.091	0.091	0.099	0.090	0.090	153,000	14,660	0.0958	0.455	0.455	0.495	0.450	0.450	30,600	0.4791	-9.00%
2019-01-29	0	0.100	0.085	0.110	0.100	0.109	1,620,000	163,000	0.1006	0.500	0.425	0.550	0.500	0.545	324,000	0.5031	1.01%
2019-01-28	0	0.099	0.090	0.100	0.090	0.099	367,000	33,509	0.0913	0.495	0.450	0.500	0.450	0.495	73,400	0.4565	10.00%
2019-01-25	0	0.090	0.080	0.092	0.090	0.092	424,000	38,660	0.0912	0.450	0.400	0.460	0.450	0.460	84,800	0.4559	-5.26%
2019-01-24	0	0.095	0.095	0.100	0.095	0.104	820,000	83,870	0.1023	0.475	0.475	0.500	0.475	0.520	164,000	0.5114	-13.64%
2019-01-23	0	0.110	0.092	0.110	0.110	0.110	55,000	5,705	0.1037	0.550	0.460	0.550	0.550	0.550	11,000	0.5186	-2.65%
2019-01-22	0	0.113	-	0.113	-	-	0	0	-	0.565	-	0.565	-	-	0	-	0.00%
2019-01-21	0	0.113	0.082	0.113	0.113	0.113	39,000	4,407	0.1130	0.565	0.410	0.565	0.565	0.565	7,800	0.5650	0.00%
2019-01-18	0	0.113	0.085	0.113	-	-	0	0	-	0.565	0.425	0.565	-	-	0	-	0.00%
2019-01-17	0	0.113	0.100	0.113	0.113	0.120	10,000	1,152	0.1152	0.565	0.500	0.565	0.565	0.600	2,000	0.5760	0.00%
2019-01-16	0	0.113	0.112	0.113	0.113	0.113	566,000	63,958	0.1130	0.565	0.560	0.565	0.565	0.565	113,200	0.5650	-0.88%
2019-01-15	0	0.114	0.105	0.114	0.105	0.115	21,000	2,345	0.1117	0.570	0.525	0.570	0.525	0.575	4,200	0.5583	8.57%
2019-01-14	0	0.105	0.103	0.105	0.092	0.105	217,000	22,232	0.1025	0.525	0.515	0.525	0.460	0.525	43,400	0.5123	0.96%
2019-01-11	0	0.104	0.104	0.110	0.101	0.128	648,000	70,227	0.1084	0.520	0.520	0.550	0.505	0.640	129,600	0.5419	-18.75%
2019-01-10	0	0.128	0.101	0.128	0.120	0.128	214,000	26,992	0.1261	0.640	0.505	0.640	0.600	0.640	42,800	0.6307	-1.54%
2019-01-09	0	0.130	0.101	0.130	-	-	0	0	-	0.650	0.505	0.650	-	-	0	-	0.00%
2019-01-08	0	0.130	0.068	0.133	-	-	0	0	-	0.650	0.340	0.665	-	-	0	-	0.00%
2019-01-07	0	0.065	0.063	0.065	0.062	0.066	1,756,000	112,978	0.0643	0.650	0.630	0.650	0.620	0.660	175,600	0.6434	8.33%
2019-01-04	0	0.060	0.060	0.062	0.060	0.069	1,339,000	85,524	0.0639	0.600	0.600	0.620	0.600	0.690	133,900	0.6387	-10.45%
2019-01-03	0	0.067	0.064	0.075	0.067	0.073	1,674,000	117,888	0.0704	0.670	0.640	0.750	0.670	0.730	167,400	0.7042	-4.29%
2019-01-02	0	0.070	0.070	0.074	0.060	0.075	640,000	43,240	0.0676	0.700	0.700	0.740	0.600	0.750	64,000	0.6756	-6.67%
2018-12-31	0	0.075	0.060	0.078	-	-	0	0	-	0.750	0.600	0.780	-	-	0	-	0.00%
2018-12-28	0	0.075	0.070	0.075	0.066	0.076	1,006,000	71,458	0.0710	0.750	0.700	0.750	0.660	0.760	100,600	0.7103	-3.85%
2018-12-27	0	0.078	0.067	0.078	0.068	0.090	240,000	19,172	0.0799	0.780	0.670	0.780	0.680	0.900	24,000	0.7988	16.42%
2018-12-24	0	0.067	0.067	0.098	0.067	0.067	592,000	39,664	0.0670	0.670	0.670	0.980	0.670	0.670	59,200	0.6700	0.00%
2018-12-21	0	0.067	0.060	0.068	0.067	0.074	1,430,000	100,210	0.0701	0.670	0.600	0.680	0.670	0.740	143,000	0.7008	-6.94%
2018-12-20	0	0.072	0.071	0.072	0.070	0.078	522,000	37,600	0.0720	0.720	0.710	0.720	0.700	0.780	52,200	0.7203	-11.11%
2018-12-19	0	0.081	0.079	0.082	0.078	0.086	308,000	25,074	0.0814	0.810	0.790	0.820	0.780	0.860	30,800	0.8141	-5.81%
2018-12-18	0	0.086	0.078	0.086	-	-	0	0	-	0.860	0.780	0.860	-	-	0	-	0.00%
2018-12-17	0	0.086	0.078	0.086	0.086	0.087	206,000	17,736	0.0861	0.860	0.780	0.860	0.860	0.870	20,600	0.8610	1.18%
2018-12-14	0	0.085	0.078	0.086	0.085	0.086	836,000	71,160	0.0851	0.850	0.780	0.860	0.850	0.860	83,600	0.8512	-1.16%
2018-12-13	0	0.086	0.086	0.090	0.086	0.086	22,000	1,892	0.0860	0.860	0.860	0.900	0.860	0.860	2,200	0.8600	0.00%
2018-12-12	0	0.086	0.086	0.090	0.086	0.086	480,000	41,280	0.0860	0.860	0.860	0.900	0.860	0.860	48,000	0.8600	0.00%
2018-12-11	0	0.086	0.080	0.086	-	-	30,000	2,580	0.0860	0.860	0.800	0.860	-	-	3,000	0.8600	0.00%
2018-12-10	0	0.086	0.086	0.090	0.083	0.083	400,000	33,500	0.0838	0.860	0.860	0.900	0.830	0.830	40,000	0.8375	3.61%
2018-12-07	0	0.083	0.083	0.095	0.083	0.083	4,000	332	0.0830	0.830	0.830	0.950	0.830	0.830	400	0.8300	1.22%
2018-12-06	0	0.082	0.082	0.090	0.080	0.082	26,000	2,092	0.0805	0.820	0.820	0.900	0.800	0.820	2,600	0.8046	-2.38%
2018-12-05	0	0.084	0.084	0.088	0.084	0.088	816,000	71,032	0.0870	0.840	0.840	0.880	0.840	0.880	81,600	0.8705	-4.55%
2018-12-04	0	0.088	0.087	0.089	0.087	0.089	668,000	58,412	0.0874	0.880	0.870	0.890	0.870	0.890	66,800	0.8744	-2.22%
2018-12-03	0	0.090	0.087	0.090	0.082	0.090	1,034,000	86,148	0.0833	0.900	0.870	0.900	0.820	0.900	103,400	0.8332	2.27%
2018-11-30	0	0.088	0.084	0.088	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	-2.22%
2018-11-29	0	0.090	0.086	0.090	0.085	0.090	726,000	61,852	0.0852	0.900	0.860	0.900	0.850	0.900	72,600	0.8520	5.88%
2018-11-28	0	0.085	0.084	0.085	-	-	0	0	-	0.850	0.840	0.850	-	-	0	-	0.00%
2018-11-27	0	0.085	0.084	0.090	0.084	0.085	618,000	52,298	0.0846	0.850	0.840	0.900	0.840	0.850	61,800	0.8462	0.00%
2018-11-26	0	0.085	0.081	0.085	0.081	0.090	1,456,000	118,680	0.0815	0.850	0.810	0.850	0.810	0.900	145,600	0.8151	0.00%
2018-11-23	0	0.085	0.085	0.088	0.082	0.088	1,668,000	142,042	0.0852	0.850	0.850	0.880	0.820	0.880	166,800	0.8516	-4.49%
2018-11-22	0	0.089	0.088	0.090	0.086	0.092	1,436,000	125,666	0.0875	0.890	0.880	0.900	0.860	0.920	143,600	0.8751	-1.11%
2018-11-21	0	0.090	0.090	0.093	0.090	0.093	674,000	60,674	0.0900	0.900	0.900	0.930	0.900	0.930	67,400	0.9002	-3.23%
2018-11-20	0	0.093	0.090	0.093	0.090	0.094	208,000	18,848	0.0906	0.930	0.900	0.930	0.900	0.940	20,800	0.9062	0.00%
2018-11-19	0	0.093	0.091	0.093	0.085	0.093	1,238,000	109,964	0.0888	0.930	0.910	0.930	0.850	0.930	123,800	0.8882	1.09%
2018-11-16	0	0.092	0.090	0.095	0.090	0.096	1,474,000	134,918	0.0915	0.920	0.900	0.950	0.900	0.960	147,400	0.9153	-2.13%
2018-11-15	0	0.094	0.090	0.095	0.090	0.097	2,292,000	209,082	0.0912	0.940	0.900	0.950	0.900	0.970	229,200	0.9122	-5.05%
2018-11-14	0	0.099	0.095	0.100	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2018-11-13	0	0.099	0.099	0.100	0.099	0.102	1,948,000	196,064	0.1006	0.990	0.990	1.000	0.990	1.020	194,800	1.0065	-1.98%
2018-11-12	0	0.101	0.096	0.102	0.101	0.101	10,000	1,010	0.1010	1.010	0.960	1.020	1.010	1.010	1,000	1.0100	1.00%
2018-11-09	0	0.100	0.096	0.100	0.100	0.100	1,302,000	130,200	0.1000	1.000	0.960	1.000	1.000	1.000	130,200	1.0000	-2.91%
2018-11-08	0	0.103	0.096	0.103	0.103	0.103	800,000	82,400	0.1030	1.030	0.960	1.030	1.030	1.030	80,000	1.0300	0.00%
2018-11-07	0	0.103	0.100	0.106	-	-	0	0	-	1.030	1.000	1.060	-	-	0	-	0.00%
2018-11-06	0	0.103	0.103	0.109	0.100	0.109	1,900,000	197,210	0.1038	1.030	1.030	1.090	1.000	1.090	190,000	1.0379	3.00%
2018-11-05	0	0.100	0.093	0.100	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2018-11-02	0	0.100	0.092	0.100	0.100	0.100	580,000	58,000	0.1000	1.000	0.920	1.000	1.000	1.000	58,000	1.0000	0.00%
2018-11-01	0	0.100	0.097	0.100	0.100	0.101	1,210,000	121,200	0.1002	1.000	0.970	1.000	1.000	1.010	121,000	1.0017	0.00%
2018-10-31	0	0.100	0.093	0.100	0.099	0.100	800,000	79,220	0.0990	1.000	0.930	1.000	0.990	1.000	80,000	0.9903	0.00%
2018-10-30	0	0.100	0.095	0.100	0.095	0.100	790,000	78,190	0.0990	1.000	0.950	1.000	0.950	1.000	79,000	0.9897	5.26%
2018-10-29	0	0.095	0.095	0.099	0.095	0.095	1,738,000	165,010	0.0949	0.950	0.950	0.990	0.950	0.950	173,800	0.9494	-5.00%
2018-10-26	0	0.100	0.096	0.100	0.100	0.100	1,590,000	159,000	0.1000	1.000	0.960	1.000	1.000	1.000	159,000	1.0000	1.01%
2018-10-25	0	0.099	0.095	0.099	0.094	0.100	4,764,000	467,286	0.0981	0.990	0.950	0.990	0.940	1.000	476,400	0.9809	-1.00%
2018-10-24	0	0.100	0.097	0.100	0.097	0.101	1,654,000	165,514	0.1001	1.000	0.970	1.000	0.970	1.010	165,400	1.0007	4.17%
2018-10-23	0	0.096	0.095	0.097	0.092	0.103	5,724,000	568,896	0.0994	0.960	0.950	0.970	0.920	1.030	572,400	0.9939	9.09%
2018-10-22	0	0.088	0.088	0.102	0.086	0.114	5,004,000	500,932	0.1001	0.880	0.880	1.020	0.860	1.140	500,400	1.0011	-7.37%
2018-10-19	0	0.095	0.095	0.100	0.095	0.095	50,000	4,750	0.0950	0.950	0.950	1.000	0.950	0.950	5,000	0.9500	0.00%
2018-10-18	0	0.095	0.095	0.100	0.095	0.098	1,350,000	128,550	0.0952	0.950	0.950	1.000	0.950	0.980	135,000	0.9522	-3.06%
2018-10-16	0	0.098	0.094	0.098	0.083	0.098	1,282,000	125,606	0.0980	0.980	0.940	0.980	0.830	0.980	128,200	0.9798	0.00%
2018-10-15	0	0.098	0.096	0.098	-	-	0	0	-	0.980	0.960	0.980	-	-	0	-	0.00%
2018-10-12	0	0.098	0.101	0.105	-	-	0	0	-	0.980	1.010	1.050	-	-	0	-	2.08%
2018-10-11	0	0.096	0.091	0.096	0.096	0.097	2,400,000	231,600	0.0965	0.960	0.910	0.960	0.960	0.970	240,000	0.9650	-5.88%
2018-10-10	0	0.102	0.102	0.108	-	-	0	0	-	1.020	1.020	1.080	-	-	0	-	0.00%
2018-10-09	0	0.102	0.102	0.106	0.101	0.106	714,000	73,132	0.1024	1.020	1.020	1.060	1.010	1.060	71,400	1.0243	-3.77%
2018-10-08	0	0.106	0.104	0.106	0.104	0.106	1,540,000	161,460	0.1048	1.060	1.040	1.060	1.040	1.060	154,000	1.0484	1.92%
2018-10-05	0	0.104	0.104	0.105	0.103	0.103	214,000	22,240	0.1039	1.040	1.040	1.050	1.030	1.030	21,400	1.0393	0.97%
2018-10-04	0	0.103	0.102	0.103	0.103	0.104	620,000	64,280	0.1037	1.030	1.020	1.030	1.030	1.040	62,000	1.0368	1.98%
2018-10-03	0	0.101	0.101	0.108	0.101	0.104	230,000	23,530	0.1023	1.010	1.010	1.080	1.010	1.040	23,000	1.0230	-2.88%
2018-10-02	0	0.104	0.100	0.104	0.104	0.104	144,000	14,976	0.1040	1.040	1.000	1.040	1.040	1.040	14,400	1.0400	1.96%
2018-09-28	0	0.102	0.102	0.104	0.102	0.105	2,266,000	236,492	0.1044	1.020	1.020	1.040	1.020	1.050	226,600	1.0437	-4.67%
2018-09-27	0	0.107	0.098	0.107	0.102	0.107	520,000	53,240	0.1024	1.070	0.980	1.070	1.020	1.070	52,000	1.0238	0.00%
2018-09-26	0	0.107	0.101	0.107	0.101	0.108	6,076,000	618,654	0.1018	1.070	1.010	1.070	1.010	1.080	607,600	1.0182	2.88%
2018-09-24	0	0.104	0.098	0.104	0.096	0.104	4,402,000	446,488	0.1014	1.040	0.980	1.040	0.960	1.040	440,200	1.0143	8.33%
2018-09-21	0	0.096	0.096	0.098	0.096	0.098	1,978,000	193,390	0.0978	0.960	0.960	0.980	0.960	0.980	197,800	0.9777	-2.04%
2018-09-20	0	0.098	0.098	0.107	0.098	0.098	140,000	13,720	0.0980	0.980	0.980	1.070	0.980	0.980	14,000	0.9800	0.00%
2018-09-19	0	0.098	0.097	0.098	0.098	0.098	734,000	71,932	0.0980	0.980	0.970	0.980	0.980	0.980	73,400	0.9800	1.03%
2018-09-18	0	0.097	0.097	0.100	-	-	0	0	-	0.970	0.970	1.000	-	-	0	-	2.11%
2018-09-17	0	0.095	0.095	0.101	0.095	0.095	100,000	9,500	0.0950	0.950	0.950	1.010	0.950	0.950	10,000	0.9500	-5.00%
2018-09-14	0	0.100	0.099	0.102	0.100	0.109	3,650,000	384,384	0.1053	1.000	0.990	1.020	1.000	1.090	365,000	1.0531	-1.96%
2018-09-13	0	0.102	0.100	0.102	0.099	0.102	28,000	2,840	0.1014	1.020	1.000	1.020	0.990	1.020	2,800	1.0143	2.00%
2018-09-12	0	0.100	0.097	0.100	0.098	0.100	380,000	37,602	0.0990	1.000	0.970	1.000	0.980	1.000	38,000	0.9895	0.00%
2018-09-11	0	0.100	0.099	0.102	0.099	0.102	850,000	85,910	0.1011	1.000	0.990	1.020	0.990	1.020	85,000	1.0107	-1.96%
2018-09-10	0	0.102	0.100	0.102	0.102	0.109	2,988,000	317,822	0.1064	1.020	1.000	1.020	1.020	1.090	298,800	1.0637	-0.97%
2018-09-07	0	0.103	0.102	0.105	0.103	0.103	100,000	10,300	0.1030	1.030	1.020	1.050	1.030	1.030	10,000	1.0300	0.98%
2018-09-06	0	0.102	0.102	0.105	0.102	0.106	498,000	52,228	0.1049	1.020	1.020	1.050	1.020	1.060	49,800	1.0488	-5.56%
2018-09-05	0	0.108	0.102	0.108	0.108	0.108	900,000	97,200	0.1080	1.080	1.020	1.080	1.080	1.080	90,000	1.0800	-2.70%
2018-09-04	0	0.111	0.105	0.111	0.104	0.112	1,264,000	136,852	0.1083	1.110	1.050	1.110	1.040	1.120	126,400	1.0827	6.73%
2018-09-03	0	0.104	0.102	0.108	0.101	0.107	1,570,000	162,020	0.1032	1.040	1.020	1.080	1.010	1.070	157,000	1.0320	4.00%
2018-08-31	0	0.100	0.100	0.109	0.100	0.103	604,000	60,770	0.1006	1.000	1.000	1.090	1.000	1.030	60,400	1.0061	-2.91%
2018-08-30	0	0.103	0.103	0.111	0.103	0.103	40,000	4,120	0.1030	1.030	1.030	1.110	1.030	1.030	4,000	1.0300	0.00%
2018-08-29	0	0.103	0.103	0.108	0.103	0.106	550,000	57,650	0.1048	1.030	1.030	1.080	1.030	1.060	55,000	1.0482	-6.36%
2018-08-28	0	0.110	0.110	0.111	0.105	0.111	710,000	75,780	0.1067	1.100	1.100	1.110	1.050	1.110	71,000	1.0673	-0.90%
2018-08-27	0	0.111	0.104	0.111	0.102	0.111	1,320,000	144,720	0.1096	1.110	1.040	1.110	1.020	1.110	132,000	1.0964	-0.89%
2018-08-24	0	0.112	0.107	0.112	0.110	0.112	724,000	80,512	0.1112	1.120	1.070	1.120	1.100	1.120	72,400	1.1120	1.82%
2018-08-23	0	0.110	0.108	0.110	0.106	0.110	3,031,000	329,472	0.1087	1.100	1.080	1.100	1.060	1.100	303,100	1.0870	2.80%
2018-08-22	0	0.107	0.097	0.107	0.095	0.107	206,000	19,920	0.0967	1.070	0.970	1.070	0.950	1.070	20,600	0.9670	8.08%
2018-08-21	0	0.099	0.099	0.105	0.099	0.102	788,000	79,062	0.1003	0.990	0.990	1.050	0.990	1.020	78,800	1.0033	-4.81%
2018-08-20	0	0.104	0.101	0.105	0.098	0.114	3,670,000	374,112	0.1019	1.040	1.010	1.050	0.980	1.140	367,000	1.0194	0.97%
2018-08-17	0	0.103	0.103	0.105	0.098	0.098	90,000	8,820	0.0980	1.030	1.030	1.050	0.980	0.980	9,000	0.9800	-1.90%
2018-08-16	0	0.105	0.105	0.110	0.085	0.103	1,790,000	173,658	0.0970	1.050	1.050	1.100	0.850	1.030	179,000	0.9702	10.53%
2018-08-15	0	0.095	0.090	0.095	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	-4.04%
2018-08-14	0	0.099	0.097	0.100	0.097	0.110	1,938,000	204,862	0.1057	0.990	0.970	1.000	0.970	1.100	193,800	1.0571	-10.00%
2018-08-13	0	0.110	0.107	0.111	0.107	0.114	458,000	50,520	0.1103	1.100	1.070	1.110	1.070	1.140	45,800	1.1031	0.92%
2018-08-10	0	0.109	0.106	0.109	0.103	0.113	2,102,000	227,140	0.1081	1.090	1.060	1.090	1.030	1.130	210,200	1.0806	0.93%
2018-08-09	0	0.108	0.105	0.108	0.103	0.110	1,902,000	197,364	0.1038	1.080	1.050	1.080	1.030	1.100	190,200	1.0377	6.93%
2018-08-08	0	0.101	0.098	0.101	0.095	0.115	5,640,000	571,204	0.1013	1.010	0.980	1.010	0.950	1.150	564,000	1.0128	-8.18%
2018-08-07	0	0.110	0.106	0.110	0.104	0.110	3,760,000	403,846	0.1074	1.100	1.060	1.100	1.040	1.100	376,000	1.0741	4.76%
2018-08-06	0	0.105	0.104	0.105	0.101	0.110	2,020,000	209,964	0.1039	1.050	1.040	1.050	1.010	1.100	202,000	1.0394	5.00%
2018-08-03	0	0.100	0.096	0.100	0.088	0.100	11,638,000	1,118,134	0.0961	1.000	0.960	1.000	0.880	1.000	1,163,800	0.9608	11.11%
2018-08-02	0	0.090	0.089	0.090	0.088	0.091	6,530,000	578,756	0.0886	0.900	0.890	0.900	0.880	0.910	653,000	0.8863	0.00%
2018-08-01	0	0.090	0.089	0.091	0.089	0.093	6,138,000	556,420	0.0907	0.900	0.890	0.910	0.890	0.930	613,800	0.9065	3.45%
2018-07-31	0	0.087	0.087	0.096	0.085	0.087	512,000	43,954	0.0858	0.870	0.870	0.960	0.850	0.870	51,200	0.8585	-10.31%
2018-07-30	0	0.097	0.086	0.097	0.098	0.098	100,000	9,800	0.0980	0.970	0.860	0.970	0.980	0.980	10,000	0.9800	-2.02%
2018-07-27	0	0.099	0.086	0.099	0.099	0.100	720,000	71,598	0.0994	0.990	0.860	0.990	0.990	1.000	72,000	0.9944	4.21%
2018-07-26	0	0.095	0.092	0.095	0.092	0.095	2,734,000	252,104	0.0922	0.950	0.920	0.950	0.920	0.950	273,400	0.9221	4.40%
2018-07-25	0	0.091	0.091	0.092	0.091	0.091	400,000	36,400	0.0910	0.910	0.910	0.920	0.910	0.910	40,000	0.9100	1.11%
2018-07-24	0	0.090	0.089	0.090	0.088	0.096	500,000	47,200	0.0944	0.900	0.890	0.900	0.880	0.960	50,000	0.9440	3.45%
2018-07-23	0	0.087	0.085	0.087	0.085	0.088	502,000	43,770	0.0872	0.870	0.850	0.870	0.850	0.880	50,200	0.8719	1.16%
2018-07-20	0	0.086	0.086	0.087	0.085	0.087	1,075,000	92,469	0.0860	0.860	0.860	0.870	0.850	0.870	107,500	0.8602	0.00%
2018-07-19	0	0.086	0.086	0.090	0.086	0.086	72,000	6,192	0.0860	0.860	0.860	0.900	0.860	0.860	7,200	0.8600	-2.27%
2018-07-18	0	0.088	0.085	0.088	0.088	0.088	330,000	29,040	0.0880	0.880	0.850	0.880	0.880	0.880	33,000	0.8800	0.00%
2018-07-17	0	0.088	0.085	0.089	0.083	0.090	1,832,000	157,496	0.0860	0.880	0.850	0.890	0.830	0.900	183,200	0.8597	-3.30%
2018-07-16	0	0.091	0.091	0.094	0.090	0.091	1,534,000	138,660	0.0904	0.910	0.910	0.940	0.900	0.910	153,400	0.9039	-3.19%
2018-07-13	0	0.094	0.091	0.094	0.094	0.095	1,168,000	110,200	0.0943	0.940	0.910	0.940	0.940	0.950	116,800	0.9435	1.08%
2018-07-12	0	0.093	0.093	0.099	0.088	0.100	852,000	76,392	0.0897	0.930	0.930	0.990	0.880	1.000	85,200	0.8966	-7.00%
2018-07-11	0	0.100	0.100	0.102	0.100	0.100	188,000	18,800	0.1000	1.000	1.000	1.020	1.000	1.000	18,800	1.0000	-1.96%
2018-07-10	0	0.102	0.102	0.105	0.102	0.105	758,000	78,750	0.1039	1.020	1.020	1.050	1.020	1.050	75,800	1.0389	-8.11%
2018-07-09	0	0.111	0.106	0.126	-	-	0	0	-	1.110	1.060	1.260	-	-	0	-	0.00%
2018-07-06	0	0.111	0.102	0.111	0.102	0.117	2,226,000	243,394	0.1093	1.110	1.020	1.110	1.020	1.170	222,600	1.0934	8.82%
2018-07-05	0	0.102	0.102	0.108	0.101	0.102	420,000	42,820	0.1020	1.020	1.020	1.080	1.010	1.020	42,000	1.0195	2.00%
2018-07-04	0	0.100	0.100	0.110	0.099	0.100	316,000	31,536	0.0998	1.000	1.000	1.100	0.990	1.000	31,600	0.9980	1.01%
2018-07-03	0	0.099	0.095	0.099	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2018-06-29	0	0.099	0.092	0.099	-	-	0	0	-	0.990	0.920	0.990	-	-	0	-	0.00%
2018-06-28	0	0.099	0.095	0.099	0.081	0.100	1,420,000	130,126	0.0916	0.990	0.950	0.990	0.810	1.000	142,000	0.9164	4.21%
2018-06-27	0	0.095	0.088	0.098	0.095	0.095	820,000	77,900	0.0950	0.950	0.880	0.980	0.950	0.950	82,000	0.9500	-3.06%
2018-06-26	0	0.098	0.092	0.099	0.098	0.098	250,000	24,500	0.0980	0.980	0.920	0.990	0.980	0.980	25,000	0.9800	-2.00%
2018-06-25	0	0.100	0.093	0.100	0.100	0.100	100,000	10,000	0.1000	1.000	0.930	1.000	1.000	1.000	10,000	1.0000	1.01%
2018-06-22	0	0.099	0.097	0.099	0.099	0.099	100,000	9,900	0.0990	0.990	0.970	0.990	0.990	0.990	10,000	0.9900	1.02%
2018-06-21	0	0.098	0.095	0.100	0.098	0.100	1,694,000	166,632	0.0984	0.980	0.950	1.000	0.980	1.000	169,400	0.9837	-2.00%
2018-06-20	0	0.100	0.096	0.100	0.099	0.100	434,000	43,054	0.0992	1.000	0.960	1.000	0.990	1.000	43,400	0.9920	0.00%
2018-06-19	0	0.100	0.097	0.100	0.096	0.100	600,000	59,384	0.0990	1.000	0.970	1.000	0.960	1.000	60,000	0.9897	0.00%
2018-06-15	0	0.100	0.100	0.103	0.100	0.103	380,000	38,410	0.1011	1.000	1.000	1.030	1.000	1.030	38,000	1.0108	-1.96%
2018-06-14	0	0.102	0.101	0.104	0.100	0.104	446,000	45,454	0.1019	1.020	1.010	1.040	1.000	1.040	44,600	1.0191	0.00%
2018-06-13	0	0.102	0.100	0.104	0.099	0.102	5,816,000	582,596	0.1002	1.020	1.000	1.040	0.990	1.020	581,600	1.0017	-2.86%
2018-06-12	0	0.105	0.102	0.105	0.105	0.106	158,000	16,698	0.1057	1.050	1.020	1.050	1.050	1.060	15,800	1.0568	0.00%
2018-06-11	0	0.105	0.103	0.110	0.103	0.105	694,000	72,306	0.1042	1.050	1.030	1.100	1.030	1.050	69,400	1.0419	0.00%
2018-06-08	0	0.105	0.101	0.105	0.105	0.105	100,000	10,500	0.1050	1.050	1.010	1.050	1.050	1.050	10,000	1.0500	0.00%
2018-06-07	0	0.105	0.100	0.107	0.105	0.107	594,000	62,722	0.1056	1.050	1.000	1.070	1.050	1.070	59,400	1.0559	0.00%
2018-06-06	0	0.105	0.105	0.109	0.104	0.105	750,000	78,350	0.1045	1.050	1.050	1.090	1.040	1.050	75,000	1.0447	-3.67%
2018-06-05	0	0.109	0.105	0.109	0.103	0.109	6,622,000	696,278	0.1051	1.090	1.050	1.090	1.030	1.090	662,200	1.0515	-0.91%
2018-06-04	0	0.110	0.110	0.112	0.110	0.115	42,000	4,690	0.1117	1.100	1.100	1.120	1.100	1.150	4,200	1.1167	-2.65%
2018-06-01	0	0.113	0.110	0.113	0.110	0.114	968,000	108,782	0.1124	1.130	1.100	1.130	1.100	1.140	96,800	1.1238	1.80%
2018-05-31	0	0.111	0.109	0.115	0.108	0.115	4,246,000	463,470	0.1092	1.110	1.090	1.150	1.080	1.150	424,600	1.0915	-4.31%
2018-05-30	0	0.116	0.116	0.119	0.115	0.120	3,210,000	375,706	0.1170	1.160	1.160	1.190	1.150	1.200	321,000	1.1704	-4.92%
2018-05-29	0	0.122	0.117	0.122	0.117	0.122	222,000	26,974	0.1215	1.220	1.170	1.220	1.170	1.220	22,200	1.2150	4.27%
2018-05-28	0	0.117	0.117	0.125	0.117	0.121	1,382,000	162,132	0.1173	1.170	1.170	1.250	1.170	1.210	138,200	1.1732	-4.88%
2018-05-25	0	0.123	0.120	0.123	0.116	0.123	2,104,000	248,598	0.1182	1.230	1.200	1.230	1.160	1.230	210,400	1.1815	1.65%
2018-05-24	0	0.121	0.120	0.126	0.121	0.129	826,000	100,184	0.1213	1.210	1.200	1.260	1.210	1.290	82,600	1.2129	-3.20%
2018-05-23	0	0.125	0.125	0.127	0.124	0.127	38,000	4,788	0.1260	1.250	1.250	1.270	1.240	1.270	3,800	1.2600	-2.34%
2018-05-21	0	0.128	0.124	0.128	0.126	0.129	800,000	101,914	0.1274	1.280	1.240	1.280	1.260	1.290	80,000	1.2739	3.23%
2018-05-18	0	0.124	0.124	0.128	0.116	0.119	400,000	47,370	0.1184	1.240	1.240	1.280	1.160	1.190	40,000	1.1843	3.33%
2018-05-17	0	0.120	0.120	0.125	0.120	0.125	368,000	45,750	0.1243	1.200	1.200	1.250	1.200	1.250	36,800	1.2432	-2.44%
2018-05-16	0	0.123	0.121	0.123	0.123	0.124	410,000	50,530	0.1232	1.230	1.210	1.230	1.230	1.240	41,000	1.2324	-0.81%
2018-05-15	0	0.124	0.120	0.124	0.124	0.126	778,000	96,476	0.1240	1.240	1.200	1.240	1.240	1.260	77,800	1.2401	3.33%
2018-05-14	0	0.120	0.118	0.122	0.115	0.122	5,680,000	664,434	0.1170	1.200	1.180	1.220	1.150	1.220	568,000	1.1698	0.84%
2018-05-11	0	0.119	0.117	0.123	0.117	0.126	4,540,000	549,488	0.1210	1.190	1.170	1.230	1.170	1.260	454,000	1.2103	-7.75%
2018-05-10	0	0.129	0.128	0.130	0.127	0.129	586,000	75,212	0.1283	1.290	1.280	1.300	1.270	1.290	58,600	1.2835	0.00%
2018-05-09	0	0.129	0.128	0.129	0.124	0.130	1,330,000	169,630	0.1275	1.290	1.280	1.290	1.240	1.300	133,000	1.2754	-0.77%
2018-05-08	0	0.130	0.130	0.137	0.121	0.122	62,000	7,522	0.1213	1.300	1.300	1.370	1.210	1.220	6,200	1.2132	-1.52%
2018-05-07	0	0.132	0.132	0.136	0.132	0.146	1,289,000	173,915	0.1349	1.320	1.320	1.360	1.320	1.460	128,900	1.3492	1.54%
2018-05-04	0	0.130	0.125	0.132	0.130	0.132	1,900,000	248,100	0.1306	1.300	1.250	1.320	1.300	1.320	190,000	1.3058	0.00%
2018-05-03	0	0.130	0.128	0.130	0.130	0.135	1,042,000	138,374	0.1328	1.300	1.280	1.300	1.300	1.350	104,200	1.3280	0.78%
2018-05-02	0	0.129	0.129	0.133	0.129	0.129	1,148,000	148,092	0.1290	1.290	1.290	1.330	1.290	1.290	114,800	1.2900	1.57%
2018-04-30	0	0.127	0.127	0.132	0.127	0.142	1,978,000	262,712	0.1328	1.270	1.270	1.320	1.270	1.420	197,800	1.3282	1.60%
2018-04-27	0	0.125	0.122	0.125	0.125	0.125	138,000	17,250	0.1250	1.250	1.220	1.250	1.250	1.250	13,800	1.2500	-1.57%
2018-04-26	0	0.127	0.123	0.127	0.128	0.129	184,000	23,556	0.1280	1.270	1.230	1.270	1.280	1.290	18,400	1.2802	-0.78%
2018-04-25	0	0.128	0.123	0.128	0.131	0.131	300,000	39,300	0.1310	1.280	1.230	1.280	1.310	1.310	30,000	1.3100	-1.54%
2018-04-24	0	0.130	0.125	0.130	0.132	0.134	36,000	4,756	0.1321	1.300	1.250	1.300	1.320	1.340	3,600	1.3211	-1.52%
2018-04-23	0	0.132	0.120	0.132	0.115	0.132	2,850,000	360,184	0.1264	1.320	1.200	1.320	1.150	1.320	285,000	1.2638	5.60%
2018-04-20	0	0.125	0.125	0.135	0.125	0.130	532,000	68,050	0.1279	1.250	1.250	1.350	1.250	1.300	53,200	1.2791	-3.85%
2018-04-19	0	0.130	0.128	0.132	0.130	0.132	290,000	37,980	0.1310	1.300	1.280	1.320	1.300	1.320	29,000	1.3097	-1.52%
2018-04-18	0	0.132	0.130	0.132	0.131	0.133	850,000	111,760	0.1315	1.320	1.300	1.320	1.310	1.330	85,000	1.3148	1.54%
2018-04-17	0	0.130	0.130	0.134	0.129	0.130	1,022,000	132,572	0.1297	1.300	1.300	1.340	1.290	1.300	102,200	1.2972	0.00%
2018-04-16	0	0.130	0.130	0.138	0.124	0.135	1,046,000	134,554	0.1286	1.300	1.300	1.380	1.240	1.350	104,600	1.2864	1.56%
2018-04-13	0	0.128	0.125	0.128	0.130	0.130	24,000	3,120	0.1300	1.280	1.250	1.280	1.300	1.300	2,400	1.3000	0.00%
2018-04-12	0	0.128	0.124	0.129	0.124	0.128	100,000	12,560	0.1256	1.280	1.240	1.290	1.240	1.280	10,000	1.2560	3.23%
2018-04-11	0	0.124	0.123	0.128	0.124	0.130	846,000	105,604	0.1248	1.240	1.230	1.280	1.240	1.300	84,600	1.2483	-1.59%
2018-04-10	0	0.126	0.126	0.132	0.126	0.134	1,800,000	238,436	0.1325	1.260	1.260	1.320	1.260	1.340	180,000	1.3246	-4.55%
2018-04-09	0	0.132	0.132	0.135	0.123	0.132	3,322,000	418,276	0.1259	1.320	1.320	1.350	1.230	1.320	332,200	1.2591	9.09%
2018-04-06	0	0.121	0.116	0.122	0.121	0.125	618,000	74,810	0.1211	1.210	1.160	1.220	1.210	1.250	61,800	1.2105	-3.20%
2018-04-04	0	0.125	0.125	0.127	0.125	0.127	886,000	111,922	0.1263	1.250	1.250	1.270	1.250	1.270	88,600	1.2632	-1.57%
2018-04-03	0	0.127	0.127	0.130	0.125	0.127	56,000	7,044	0.1258	1.270	1.270	1.300	1.250	1.270	5,600	1.2579	1.60%
2018-03-29	0	0.125	0.125	0.127	0.124	0.130	1,108,000	140,390	0.1267	1.250	1.250	1.270	1.240	1.300	110,800	1.2671	-3.10%
2018-03-28	0	0.129	0.129	0.134	0.123	0.129	1,042,000	129,524	0.1243	1.290	1.290	1.340	1.230	1.290	104,200	1.2430	0.00%
2018-03-27	0	0.129	0.129	0.135	0.129	0.130	1,576,000	203,584	0.1292	1.290	1.290	1.350	1.290	1.300	157,600	1.2918	0.00%
2018-03-26	0	0.129	0.124	0.129	0.120	0.130	4,200,000	530,524	0.1263	1.290	1.240	1.290	1.200	1.300	420,000	1.2632	-0.77%
2018-03-23	0	0.130	0.125	0.130	0.120	0.130	2,442,000	309,644	0.1268	1.300	1.250	1.300	1.200	1.300	244,200	1.2680	2.36%
2018-03-22	0	0.127	0.127	0.128	0.125	0.128	352,000	44,556	0.1266	1.270	1.270	1.280	1.250	1.280	35,200	1.2658	1.60%
2018-03-21	0	0.125	0.124	0.128	0.120	0.125	214,000	26,436	0.1235	1.250	1.240	1.280	1.200	1.250	21,400	1.2353	-0.79%
2018-03-20	0	0.126	0.125	0.126	0.126	0.134	382,000	48,502	0.1270	1.260	1.250	1.260	1.260	1.340	38,200	1.2697	-0.79%
2018-03-19	0	0.127	0.127	0.132	0.127	0.130	712,000	90,550	0.1272	1.270	1.270	1.320	1.270	1.300	71,200	1.2718	0.00%
2018-03-16	0	0.127	0.124	0.127	0.127	0.127	2,000	254	0.1270	1.270	1.240	1.270	1.270	1.270	200	1.2700	0.00%
2018-03-15	0	0.127	0.123	0.127	0.126	0.128	888,000	112,568	0.1268	1.270	1.230	1.270	1.260	1.280	88,800	1.2677	3.25%
2018-03-14	0	0.123	0.123	0.129	0.119	0.130	4,748,000	580,036	0.1222	1.230	1.230	1.290	1.190	1.300	474,800	1.2216	-5.38%
2018-03-13	0	0.130	0.130	0.134	0.130	0.130	250,000	32,500	0.1300	1.300	1.300	1.340	1.300	1.300	25,000	1.3000	0.00%
2018-03-12	0	0.130	0.130	0.134	0.126	0.130	352,000	45,320	0.1288	1.300	1.300	1.340	1.260	1.300	35,200	1.2875	0.78%
2018-03-09	0	0.129	0.129	0.133	0.125	0.129	2,646,000	336,192	0.1271	1.290	1.290	1.330	1.250	1.290	264,600	1.2706	-3.73%
2018-03-08	0	0.134	0.130	0.134	0.129	0.140	1,728,000	229,582	0.1329	1.340	1.300	1.340	1.290	1.400	172,800	1.3286	7.20%
2018-03-07	0	0.125	0.125	0.126	0.125	0.130	642,000	80,550	0.1255	1.250	1.250	1.260	1.250	1.300	64,200	1.2547	-0.79%
2018-03-06	0	0.126	0.126	0.134	0.126	0.126	58,000	7,290	0.1257	1.260	1.260	1.340	1.260	1.260	5,800	1.2569	-5.26%
2018-03-05	0	0.133	0.121	0.134	0.130	0.133	326,000	43,040	0.1320	1.330	1.210	1.340	1.300	1.330	32,600	1.3202	2.31%
2018-03-02	0	0.130	0.130	0.135	0.130	0.130	124,000	16,120	0.1300	1.300	1.300	1.350	1.300	1.300	12,400	1.3000	-0.76%
2018-03-01	0	0.131	0.130	0.135	0.131	0.135	592,000	78,580	0.1327	1.310	1.300	1.350	1.310	1.350	59,200	1.3274	-2.96%
2018-02-28	0	0.135	0.134	0.138	0.134	0.135	444,000	59,696	0.1345	1.350	1.340	1.380	1.340	1.350	44,400	1.3445	0.75%
2018-02-27	0	0.134	0.134	0.138	0.134	0.139	342,000	46,308	0.1354	1.340	1.340	1.380	1.340	1.390	34,200	1.3540	-1.47%
2018-02-26	0	0.136	0.135	0.140	0.130	0.138	422,000	57,346	0.1359	1.360	1.350	1.400	1.300	1.380	42,200	1.3589	-0.73%
2018-02-23	0	0.137	0.137	0.139	0.137	0.140	1,050,000	145,050	0.1381	1.370	1.370	1.390	1.370	1.400	105,000	1.3814	0.74%
2018-02-22	0	0.136	0.130	0.137	0.129	0.139	1,400,000	183,822	0.1313	1.360	1.300	1.370	1.290	1.390	140,000	1.3130	3.03%
2018-02-21	0	0.132	0.131	0.133	0.130	0.141	1,054,000	138,092	0.1310	1.320	1.310	1.330	1.300	1.410	105,400	1.3102	-5.71%
2018-02-20	0	0.140	0.131	0.140	0.141	0.145	46,000	6,526	0.1419	1.400	1.310	1.400	1.410	1.450	4,600	1.4187	7.69%
2018-02-15	0	0.130	0.130	0.144	0.123	0.123	8,000	984	0.1230	1.300	1.300	1.440	1.230	1.230	800	1.2300	5.69%
2018-02-14	0	0.123	0.123	0.130	0.110	0.139	4,262,000	552,158	0.1296	1.230	1.230	1.300	1.100	1.390	426,200	1.2955	14.95%
2018-02-13	0	0.107	0.108	0.120	0.106	0.129	1,356,000	165,102	0.1218	1.070	1.080	1.200	1.060	1.290	135,600	1.2176	-17.69%
2018-02-12	0	0.130	0.126	0.130	0.128	0.131	1,080,000	140,640	0.1302	1.300	1.260	1.300	1.280	1.310	108,000	1.3022	4.00%
2018-02-09	0	0.125	0.121	0.125	0.125	0.133	2,070,000	265,946	0.1285	1.250	1.210	1.250	1.250	1.330	207,000	1.2848	-6.72%
2018-02-08	0	0.134	0.133	0.140	0.133	0.136	2,698,000	361,868	0.1341	1.340	1.330	1.400	1.330	1.360	269,800	1.3412	0.75%
2018-02-07	0	0.133	0.133	0.136	0.133	0.136	2,268,000	304,864	0.1344	1.330	1.330	1.360	1.330	1.360	226,800	1.3442	-0.75%
2018-02-06	0	0.134	0.133	0.134	0.132	0.140	5,516,100	747,380	0.1355	1.340	1.330	1.340	1.320	1.400	551,610	1.3549	-4.29%
2018-02-05	0	0.140	0.140	0.144	0.136	0.146	3,334,000	476,328	0.1429	1.400	1.400	1.440	1.360	1.460	333,400	1.4287	0.00%
2018-02-02	0	0.140	0.140	0.145	0.140	0.145	1,272,000	179,794	0.1413	1.400	1.400	1.450	1.400	1.450	127,200	1.4135	-3.45%
2018-02-01	0	0.145	0.140	0.145	0.136	0.145	1,856,000	268,446	0.1446	1.450	1.400	1.450	1.360	1.450	185,600	1.4464	6.62%
2018-01-31	0	0.136	0.136	0.145	0.136	0.145	1,418,000	202,530	0.1428	1.360	1.360	1.450	1.360	1.450	141,800	1.4283	-1.45%
2018-01-30	0	0.138	0.138	0.140	0.136	0.140	1,164,000	159,652	0.1372	1.380	1.380	1.400	1.360	1.400	116,400	1.3716	2.22%
2018-01-29	0	0.135	0.135	0.140	0.135	0.146	1,802,000	247,820	0.1375	1.350	1.350	1.400	1.350	1.460	180,200	1.3752	-8.16%
2018-01-26	0	0.147	0.147	0.150	0.147	0.147	220,000	32,340	0.1470	1.470	1.470	1.500	1.470	1.470	22,000	1.4700	0.00%
2018-01-25	0	0.147	0.147	0.149	0.147	0.147	1,002,000	147,294	0.1470	1.470	1.470	1.490	1.470	1.470	100,200	1.4700	0.00%
2018-01-24	0	0.147	0.147	0.149	0.146	0.150	976,000	144,550	0.1481	1.470	1.470	1.490	1.460	1.500	97,600	1.4810	-2.00%
2018-01-23	0	0.150	0.150	0.152	0.137	0.153	6,674,000	968,644	0.1451	1.500	1.500	1.520	1.370	1.530	667,400	1.4514	8.70%
2018-01-22	0	0.138	0.138	0.145	0.138	0.140	5,638,000	785,778	0.1394	1.380	1.380	1.450	1.380	1.400	563,800	1.3937	1.47%
2018-01-19	0	0.136	0.135	0.137	0.134	0.139	2,152,000	289,750	0.1346	1.360	1.350	1.370	1.340	1.390	215,200	1.3464	0.00%
2018-01-18	0	0.136	0.136	0.137	0.132	0.138	5,619,000	762,739	0.1357	1.360	1.360	1.370	1.320	1.380	561,900	1.3574	0.00%
2018-01-17	0	0.136	0.136	0.138	0.136	0.138	540,000	74,298	0.1376	1.360	1.360	1.380	1.360	1.380	54,000	1.3759	-1.45%
2018-01-16	0	0.138	0.138	0.139	0.138	0.140	4,842,000	672,436	0.1389	1.380	1.380	1.390	1.380	1.400	484,200	1.3888	0.73%
2018-01-15	0	0.137	0.137	0.142	0.137	0.145	4,906,000	688,744	0.1404	1.370	1.370	1.420	1.370	1.450	490,600	1.4039	-4.20%
2018-01-12	0	0.143	0.141	0.144	0.143	0.143	500,000	71,500	0.1430	1.430	1.410	1.440	1.430	1.430	50,000	1.4300	-0.69%
2018-01-11	0	0.144	0.140	0.145	0.144	0.145	2,302,000	333,638	0.1449	1.440	1.400	1.450	1.440	1.450	230,200	1.4493	0.70%
2018-01-10	0	0.143	0.143	0.150	0.140	0.143	954,000	135,158	0.1417	1.430	1.430	1.500	1.400	1.430	95,400	1.4168	0.00%
2018-01-09	0	0.143	0.143	0.146	0.140	0.143	1,098,000	156,004	0.1421	1.430	1.430	1.460	1.400	1.430	109,800	1.4208	0.70%
2018-01-08	0	0.142	0.141	0.146	0.142	0.143	290,000	41,240	0.1422	1.420	1.410	1.460	1.420	1.430	29,000	1.4221	-1.39%
2018-01-05	0	0.144	0.143	0.144	0.143	0.144	660,000	94,832	0.1437	1.440	1.430	1.440	1.430	1.440	66,000	1.4368	0.70%
2018-01-04	0	0.143	0.142	0.143	0.140	0.147	5,314,000	750,484	0.1412	1.430	1.420	1.430	1.400	1.470	531,400	1.4123	-2.05%
2018-01-03	0	0.146	0.146	0.148	0.144	0.150	1,266,000	183,456	0.1449	1.460	1.460	1.480	1.440	1.500	126,600	1.4491	-0.68%
2018-01-02	0	0.147	0.146	0.156	0.147	0.160	9,892,000	1,499,546	0.1516	1.470	1.460	1.560	1.470	1.600	989,200	1.5159	1.38%
2017-12-29	0	0.145	0.143	0.148	0.145	0.148	1,002,000	145,296	0.1450	1.450	1.430	1.480	1.450	1.480	100,200	1.4501	2.11%
2017-12-28	0	0.142	0.142	0.146	0.140	0.146	2,808,000	399,836	0.1424	1.420	1.420	1.460	1.400	1.460	280,800	1.4239	-2.07%
2017-12-27	0	0.145	0.142	0.148	0.140	0.148	1,074,000	155,480	0.1448	1.450	1.420	1.480	1.400	1.480	107,400	1.4477	-3.97%
2017-12-22	0	0.151	0.144	0.152	0.144	0.155	810,000	122,520	0.1513	1.510	1.440	1.520	1.440	1.550	81,000	1.5126	-4.43%
2017-12-21	0	0.158	0.147	0.158	0.148	0.159	426,000	63,314	0.1486	1.580	1.470	1.580	1.480	1.590	42,600	1.4862	5.33%
2017-12-20	0	0.150	0.144	0.150	0.143	0.150	2,698,000	399,746	0.1482	1.500	1.440	1.500	1.430	1.500	269,800	1.4816	0.67%
2017-12-19	0	0.149	0.145	0.149	0.145	0.149	1,274,000	186,026	0.1460	1.490	1.450	1.490	1.450	1.490	127,400	1.4602	0.68%
2017-12-18	0	0.148	0.147	0.148	0.142	0.148	6,287,000	913,634	0.1453	1.480	1.470	1.480	1.420	1.480	628,700	1.4532	2.07%
2017-12-15	0	0.145	0.145	0.155	0.142	0.148	252,000	36,568	0.1451	1.450	1.450	1.550	1.420	1.480	25,200	1.4511	-3.33%
2017-12-14	0	0.150	0.149	0.150	0.149	0.150	1,370,000	205,088	0.1497	1.500	1.490	1.500	1.490	1.500	137,000	1.4970	-1.32%
2017-12-13	0	0.152	0.152	0.159	0.150	0.151	1,664,000	250,600	0.1506	1.520	1.520	1.590	1.500	1.510	166,400	1.5060	0.66%
2017-12-12	0	0.151	0.151	0.155	0.150	0.159	2,786,000	433,958	0.1558	1.510	1.510	1.550	1.500	1.590	278,600	1.5576	-5.63%
2017-12-11	0	0.160	0.159	0.162	0.155	0.160	7,679,643	1,226,608	0.1597	1.600	1.590	1.620	1.550	1.600	767,964	1.5972	5.26%
2017-12-08	0	0.152	0.152	0.155	0.152	0.153	2,488,000	379,580	0.1526	1.520	1.520	1.550	1.520	1.530	248,800	1.5256	-0.65%
2017-12-07	0	0.153	0.152	0.155	0.153	0.159	3,798,000	590,990	0.1556	1.530	1.520	1.550	1.530	1.590	379,800	1.5561	-1.92%
2017-12-06	0	0.156	0.156	0.159	0.155	0.165	5,682,000	898,310	0.1581	1.560	1.560	1.590	1.550	1.650	568,200	1.5810	-1.89%
2017-12-05	0	0.159	0.157	0.160	0.148	0.160	11,950,000	1,867,394	0.1563	1.590	1.570	1.600	1.480	1.600	1,195,000	1.5627	8.90%
2017-12-04	0	0.146	0.146	0.157	0.143	0.159	2,508,000	376,180	0.1500	1.460	1.460	1.570	1.430	1.590	250,800	1.4999	2.10%
2017-12-01	0	0.143	0.142	0.145	0.142	0.149	2,970,000	431,700	0.1454	1.430	1.420	1.450	1.420	1.490	297,000	1.4535	-4.03%
2017-11-30	0	0.149	0.146	0.149	0.145	0.150	2,304,000	343,380	0.1490	1.490	1.460	1.490	1.450	1.500	230,400	1.4904	0.68%
2017-11-29	0	0.148	0.148	0.149	0.140	0.149	1,780,000	258,540	0.1452	1.480	1.480	1.490	1.400	1.490	178,000	1.4525	4.96%
2017-11-28	0	0.141	0.141	0.147	0.141	0.141	222,000	31,302	0.1410	1.410	1.410	1.470	1.410	1.410	22,200	1.4100	0.00%
2017-11-27	0	0.141	0.141	0.148	0.140	0.143	3,334,000	470,970	0.1413	1.410	1.410	1.480	1.400	1.430	333,400	1.4126	-1.40%
2017-11-24	0	0.143	0.143	0.148	0.142	0.149	1,674,000	239,170	0.1429	1.430	1.430	1.480	1.420	1.490	167,400	1.4287	0.70%
2017-11-23	0	0.142	0.141	0.142	0.140	0.146	7,754,000	1,121,638	0.1447	1.420	1.410	1.420	1.400	1.460	775,400	1.4465	-3.40%
2017-11-22	0	0.147	0.147	0.148	0.145	0.154	1,390,000	204,904	0.1474	1.470	1.470	1.480	1.450	1.540	139,000	1.4741	1.38%
2017-11-21	0	0.145	0.145	0.149	0.144	0.152	2,720,000	404,394	0.1487	1.450	1.450	1.490	1.440	1.520	272,000	1.4867	-4.61%
2017-11-20	0	0.152	0.151	0.152	0.151	0.162	3,208,000	495,502	0.1545	1.520	1.510	1.520	1.510	1.620	320,800	1.5446	0.00%
2017-11-17	0	0.152	0.152	0.158	0.151	0.157	4,244,000	663,328	0.1563	1.520	1.520	1.580	1.510	1.570	424,400	1.5630	0.66%
2017-11-16	0	0.151	0.147	0.152	0.146	0.151	1,706,000	252,570	0.1480	1.510	1.470	1.520	1.460	1.510	170,600	1.4805	0.67%
2017-11-15	0	0.150	0.146	0.150	0.150	0.152	2,774,000	416,760	0.1502	1.500	1.460	1.500	1.500	1.520	277,400	1.5024	-1.32%
2017-11-14	0	0.152	0.150	0.152	0.150	0.152	2,760,000	418,276	0.1515	1.520	1.500	1.520	1.500	1.520	276,000	1.5155	-3.18%
2017-11-13	0	0.157	0.151	0.157	0.151	0.158	5,888,000	904,538	0.1536	1.570	1.510	1.570	1.510	1.580	588,800	1.5362	-0.63%
2017-11-10	0	0.158	0.158	0.159	0.145	0.160	6,642,000	1,037,380	0.1562	1.580	1.580	1.590	1.450	1.600	664,200	1.5618	3.27%
2017-11-09	0	0.153	0.153	0.155	0.153	0.160	3,270,000	509,420	0.1558	1.530	1.530	1.550	1.530	1.600	327,000	1.5579	-1.92%
2017-11-08	0	0.156	0.156	0.160	0.155	0.160	10,904,000	1,705,126	0.1564	1.560	1.560	1.600	1.550	1.600	1,090,400	1.5638	-2.50%
2017-11-07	0	0.160	0.160	0.161	0.160	0.162	2,300,000	370,500	0.1611	1.600	1.600	1.610	1.600	1.620	230,000	1.6109	0.00%
2017-11-06	0	0.160	0.160	0.162	0.160	0.162	1,530,000	246,938	0.1614	1.600	1.600	1.620	1.600	1.620	153,000	1.6140	-0.62%
2017-11-03	0	0.161	0.162	0.164	0.160	0.164	1,994,000	319,930	0.1604	1.610	1.620	1.640	1.600	1.640	199,400	1.6045	1.90%
2017-11-02	0	0.158	0.158	0.164	0.155	0.165	3,576,000	557,790	0.1560	1.580	1.580	1.640	1.550	1.650	357,600	1.5598	-0.63%
2017-11-01	0	0.159	0.159	0.160	0.158	0.166	5,444,000	870,600	0.1599	1.590	1.590	1.600	1.580	1.660	544,400	1.5992	-0.63%
2017-10-31	0	0.160	0.158	0.160	0.158	0.165	5,962,000	954,410	0.1601	1.600	1.580	1.600	1.580	1.650	596,200	1.6008	0.00%
2017-10-30	0	0.160	0.160	0.161	0.160	0.165	6,062,000	973,080	0.1605	1.600	1.600	1.610	1.600	1.650	606,200	1.6052	0.00%
2017-10-27	0	0.160	0.160	0.164	0.153	0.160	1,766,000	280,690	0.1589	1.600	1.600	1.640	1.530	1.600	176,600	1.5894	0.00%
2017-10-26	0	0.160	0.159	0.160	0.155	0.160	4,158,000	660,538	0.1589	1.600	1.590	1.600	1.550	1.600	415,800	1.5886	0.00%
2017-10-25	0	0.160	0.160	0.166	0.154	0.164	568,000	91,772	0.1616	1.600	1.600	1.660	1.540	1.640	56,800	1.6157	0.63%
2017-10-24	0	0.159	0.158	0.159	0.153	0.160	1,174,000	186,428	0.1588	1.590	1.580	1.590	1.530	1.600	117,400	1.5880	0.63%
2017-10-23	0	0.158	0.158	0.160	0.156	0.159	1,296,000	203,948	0.1574	1.580	1.580	1.600	1.560	1.590	129,600	1.5737	-0.63%
2017-10-20	0	0.159	0.159	0.160	0.159	0.160	3,566,000	569,116	0.1596	1.590	1.590	1.600	1.590	1.600	356,600	1.5960	1.27%
2017-10-19	0	0.157	0.157	0.161	0.156	0.167	3,624,000	586,828	0.1619	1.570	1.570	1.610	1.560	1.670	362,400	1.6193	-3.09%
2017-10-18	0	0.162	0.161	0.162	0.161	0.168	6,186,000	1,014,458	0.1640	1.620	1.610	1.620	1.610	1.680	618,600	1.6399	0.00%
2017-10-17	0	0.162	0.160	0.162	0.160	0.163	4,646,000	743,966	0.1601	1.620	1.600	1.620	1.600	1.630	464,600	1.6013	1.25%
2017-10-16	0	0.160	0.160	0.161	0.158	0.169	3,216,000	512,808	0.1595	1.600	1.600	1.610	1.580	1.690	321,600	1.5946	-0.62%
2017-10-13	0	0.161	0.161	0.164	0.160	0.164	6,500,000	1,048,786	0.1614	1.610	1.610	1.640	1.600	1.640	650,000	1.6135	-1.23%
2017-10-12	0	0.163	0.162	0.163	0.161	0.163	2,418,000	393,376	0.1627	1.630	1.620	1.630	1.610	1.630	241,800	1.6269	0.00%
2017-10-11	0	0.163	0.162	0.170	0.161	0.173	4,824,000	785,862	0.1629	1.630	1.620	1.700	1.610	1.730	482,400	1.6291	-2.40%
2017-10-10	0	0.167	0.165	0.168	0.160	0.174	7,224,000	1,190,020	0.1647	1.670	1.650	1.680	1.600	1.740	722,400	1.6473	-4.02%
2017-10-09	0	0.174	0.166	0.175	0.165	0.174	5,196,000	876,862	0.1688	1.740	1.660	1.750	1.650	1.740	519,600	1.6876	2.35%
2017-10-06	0	0.170	0.163	0.174	0.170	0.174	4,246,000	727,116	0.1712	1.700	1.630	1.740	1.700	1.740	424,600	1.7125	-1.73%
2017-10-04	0	0.173	0.173	0.179	0.173	0.187	1,560,000	270,020	0.1731	1.730	1.730	1.790	1.730	1.870	156,000	1.7309	0.58%
2017-10-03	0	0.172	0.172	0.174	0.170	0.181	5,602,000	984,100	0.1757	1.720	1.720	1.740	1.700	1.810	560,200	1.7567	-4.97%
2017-09-29	0	0.181	0.178	0.181	0.177	0.181	3,094,000	556,488	0.1799	1.810	1.780	1.810	1.770	1.810	309,400	1.7986	0.56%
2017-09-28	0	0.180	0.180	0.181	0.180	0.188	3,446,000	623,684	0.1810	1.800	1.800	1.810	1.800	1.880	344,600	1.8099	-4.26%
2017-09-27	0	0.188	0.182	0.188	0.181	0.188	1,402,000	259,962	0.1854	1.880	1.820	1.880	1.810	1.880	140,200	1.8542	1.08%
2017-09-26	0	0.186	0.180	0.186	0.179	0.186	4,558,000	828,424	0.1818	1.860	1.800	1.860	1.790	1.860	455,800	1.8175	1.09%
2017-09-25	0	0.184	0.183	0.186	0.180	0.187	3,036,000	561,588	0.1850	1.840	1.830	1.860	1.800	1.870	303,600	1.8498	-0.54%
2017-09-22	0	0.185	0.180	0.185	0.178	0.190	19,660,000	3,575,172	0.1819	1.850	1.800	1.850	1.780	1.900	1,966,000	1.8185	-1.60%
2017-09-21	0	0.188	0.185	0.188	0.184	0.188	2,448,000	454,938	0.1858	1.880	1.850	1.880	1.840	1.880	244,800	1.8584	0.53%
2017-09-20	0	0.187	0.187	0.188	0.181	0.190	2,720,000	505,512	0.1859	1.870	1.870	1.880	1.810	1.900	272,000	1.8585	1.08%
2017-09-19	0	0.185	0.183	0.185	0.180	0.190	13,072,000	2,409,910	0.1844	1.850	1.830	1.850	1.800	1.900	1,307,200	1.8436	0.00%
2017-09-18	0	0.185	0.185	0.188	0.185	0.192	10,630,000	2,000,458	0.1882	1.850	1.850	1.880	1.850	1.920	1,063,000	1.8819	0.00%
2017-09-15	0	0.185	0.185	0.189	0.176	0.189	6,538,000	1,182,762	0.1809	1.850	1.850	1.890	1.760	1.890	653,800	1.8091	1.09%
2017-09-14	0	0.183	0.183	0.186	0.175	0.190	3,864,000	705,764	0.1827	1.830	1.830	1.860	1.750	1.900	386,400	1.8265	3.39%
2017-09-13	0	0.177	0.175	0.177	0.172	0.179	608,000	108,526	0.1785	1.770	1.750	1.770	1.720	1.790	60,800	1.7850	-1.67%
2017-09-12	0	0.180	0.177	0.180	0.170	0.180	2,002,000	358,990	0.1793	1.800	1.770	1.800	1.700	1.800	200,200	1.7932	0.00%
2017-09-11	0	0.180	0.177	0.180	0.174	0.180	3,026,000	543,108	0.1795	1.800	1.770	1.800	1.740	1.800	302,600	1.7948	0.56%
2017-09-08	0	0.179	0.176	0.179	0.173	0.179	3,954,000	705,846	0.1785	1.790	1.760	1.790	1.730	1.790	395,400	1.7851	0.56%
2017-09-07	0	0.178	0.175	0.178	0.166	0.179	7,684,000	1,346,750	0.1753	1.780	1.750	1.780	1.660	1.790	768,400	1.7527	7.88%
2017-09-06	0	0.165	0.160	0.165	0.154	0.193	11,472,000	2,022,206	0.1763	1.650	1.600	1.650	1.540	1.930	1,147,200	1.7627	-13.16%
2017-09-05	0	0.190	0.187	0.194	0.184	0.197	1,348,000	252,750	0.1875	1.900	1.870	1.940	1.840	1.970	134,800	1.8750	0.53%
2017-09-04	0	0.189	0.189	0.190	0.181	0.190	11,052,000	2,054,314	0.1859	1.890	1.890	1.900	1.810	1.900	1,105,200	1.8588	-2.58%
2017-09-01	0	0.194	0.195	0.197	0.191	0.210	16,196,000	3,230,234	0.1994	1.940	1.950	1.970	1.910	2.100	1,619,600	1.9945	-7.62%
2017-08-31	0	0.210	0.210	0.212	0.200	0.225	16,001,000	3,323,778	0.2077	2.100	2.100	2.120	2.000	2.250	1,600,100	2.0772	-6.67%
2017-08-30	0	0.225	0.220	0.225	0.200	0.240	42,558,000	9,484,000	0.2228	2.250	2.200	2.250	2.000	2.400	4,255,800	2.2285	14.80%
2017-08-29	0	0.196	0.196	0.198	0.168	0.203	35,986,000	6,807,396	0.1892	1.960	1.960	1.980	1.680	2.030	3,598,600	1.8917	16.67%
2017-08-28	0	0.168	0.168	0.171	0.140	0.184	22,182,000	3,729,606	0.1681	1.680	1.680	1.710	1.400	1.840	2,218,200	1.6814	20.00%
2017-08-25	0	0.140	0.140	0.141	0.135	0.140	2,064,000	284,828	0.1380	1.400	1.400	1.410	1.350	1.400	206,400	1.3800	0.72%
2017-08-24	0	0.139	0.138	0.140	0.135	0.143	3,084,000	425,634	0.1380	1.390	1.380	1.400	1.350	1.430	308,400	1.3801	-2.11%
2017-08-22	0	0.142	0.142	0.146	0.138	0.157	18,248,000	2,611,476	0.1431	1.420	1.420	1.460	1.380	1.570	1,824,800	1.4311	-8.97%
2017-08-21	0	0.156	0.154	0.158	0.152	0.156	1,414,000	219,536	0.1553	1.560	1.540	1.580	1.520	1.560	141,400	1.5526	2.63%
2017-08-18	0	0.152	0.152	0.154	0.150	0.154	2,156,000	326,870	0.1516	1.520	1.520	1.540	1.500	1.540	215,600	1.5161	0.66%
2017-08-17	0	0.151	0.151	0.157	0.151	0.157	5,538,000	846,978	0.1529	1.510	1.510	1.570	1.510	1.570	553,800	1.5294	-3.82%
2017-08-16	0	0.157	0.156	0.160	0.155	0.169	7,376,000	1,172,098	0.1589	1.570	1.560	1.600	1.550	1.690	737,600	1.5891	-1.87%
2017-08-15	0	0.160	0.153	0.160	0.151	0.165	8,434,000	1,317,252	0.1562	1.600	1.530	1.600	1.510	1.650	843,400	1.5618	-1.84%
2017-08-14	0	0.163	0.162	0.163	0.163	0.168	4,890,000	812,230	0.1661	1.630	1.620	1.630	1.630	1.680	489,000	1.6610	-2.98%
2017-08-11	0	0.168	0.168	0.169	0.167	0.170	3,156,000	529,620	0.1678	1.680	1.680	1.690	1.670	1.700	315,600	1.6781	-1.18%
2017-08-10	0	0.170	0.169	0.172	0.168	0.170	1,458,000	246,238	0.1689	1.700	1.690	1.720	1.680	1.700	145,800	1.6889	-0.58%
2017-08-09	0	0.171	0.171	0.174	0.170	0.171	1,018,000	173,278	0.1702	1.710	1.710	1.740	1.700	1.710	101,800	1.7021	0.59%
2017-08-08	0	0.170	0.168	0.170	0.168	0.178	3,050,000	519,866	0.1704	1.700	1.680	1.700	1.680	1.780	305,000	1.7045	0.00%
2017-08-07	0	0.170	0.170	0.175	0.170	0.177	4,105,000	709,126	0.1727	1.700	1.700	1.750	1.700	1.770	410,500	1.7275	-4.49%
2017-08-04	0	0.178	0.178	0.179	0.174	0.179	1,512,000	266,210	0.1761	1.780	1.780	1.790	1.740	1.790	151,200	1.7606	-0.56%
2017-08-03	0	0.179	0.176	0.180	0.176	0.180	1,054,000	187,928	0.1783	1.790	1.760	1.800	1.760	1.800	105,400	1.7830	0.00%
2017-08-02	0	0.179	0.178	0.179	0.175	0.179	968,000	172,068	0.1778	1.790	1.780	1.790	1.750	1.790	96,800	1.7776	2.87%
2017-08-01	0	0.174	0.174	0.177	0.174	0.180	1,552,000	271,190	0.1747	1.740	1.740	1.770	1.740	1.800	155,200	1.7474	-0.57%
2017-07-31	0	0.175	0.175	0.176	0.175	0.180	4,576,000	817,226	0.1786	1.750	1.750	1.760	1.750	1.800	457,600	1.7859	-2.78%
2017-07-28	0	0.180	0.180	0.186	0.180	0.186	1,050,000	189,300	0.1803	1.800	1.800	1.860	1.800	1.860	105,000	1.8029	-3.23%
2017-07-27	0	0.186	0.182	0.187	0.180	0.187	1,296,000	239,090	0.1845	1.860	1.820	1.870	1.800	1.870	129,600	1.8448	0.54%
2017-07-26	0	0.185	0.185	0.187	0.180	0.187	1,164,000	214,196	0.1840	1.850	1.850	1.870	1.800	1.870	116,400	1.8402	2.78%
2017-07-25	0	0.180	0.180	0.185	0.172	0.180	1,924,000	342,010	0.1778	1.800	1.800	1.850	1.720	1.800	192,400	1.7776	1.69%
2017-07-24	0	0.177	0.175	0.177	0.176	0.179	192,000	34,152	0.1779	1.770	1.750	1.770	1.760	1.790	19,200	1.7788	-1.12%
2017-07-21	0	0.179	0.177	0.179	0.171	0.179	2,886,000	498,726	0.1728	1.790	1.770	1.790	1.710	1.790	288,600	1.7281	2.87%
2017-07-20	0	0.174	0.174	0.175	0.173	0.175	1,244,000	216,284	0.1739	1.740	1.740	1.750	1.730	1.750	124,400	1.7386	-2.79%
2017-07-19	0	0.179	0.179	0.180	0.176	0.180	2,428,000	434,094	0.1788	1.790	1.790	1.800	1.760	1.800	242,800	1.7879	-0.56%
2017-07-18	0	0.180	0.180	0.182	0.180	0.182	2,374,000	428,028	0.1803	1.800	1.800	1.820	1.800	1.820	237,400	1.8030	-0.55%
2017-07-17	0	0.181	0.180	0.181	0.180	0.181	3,908,000	704,210	0.1802	1.810	1.800	1.810	1.800	1.810	390,800	1.8020	0.56%
2017-07-14	0	0.180	0.180	0.181	0.179	0.182	8,352,000	1,502,454	0.1799	1.800	1.800	1.810	1.790	1.820	835,200	1.7989	-1.10%
2017-07-13	0	0.182	0.180	0.182	0.182	0.185	2,352,000	428,388	0.1821	1.820	1.800	1.820	1.820	1.850	235,200	1.8214	-1.62%
2017-07-12	0	0.185	0.185	0.188	0.183	0.188	958,000	175,998	0.1837	1.850	1.850	1.880	1.830	1.880	95,800	1.8371	0.00%
2017-07-11	0	0.185	0.184	0.185	0.183	0.189	5,768,000	1,072,784	0.1860	1.850	1.840	1.850	1.830	1.890	576,800	1.8599	-2.12%
2017-07-10	0	0.189	0.183	0.189	0.189	0.192	2,260,000	429,846	0.1902	1.890	1.830	1.890	1.890	1.920	226,000	1.9020	-2.07%
2017-07-07	0	0.193	0.193	0.195	0.190	0.197	684,000	130,792	0.1912	1.930	1.930	1.950	1.900	1.970	68,400	1.9122	0.52%
2017-07-06	0	0.192	0.190	0.195	0.190	0.199	3,434,000	657,456	0.1915	1.920	1.900	1.950	1.900	1.990	343,400	1.9145	-3.52%
2017-07-05	0	0.199	0.195	0.199	0.195	0.199	366,000	72,178	0.1972	1.990	1.950	1.990	1.950	1.990	36,600	1.9721	2.05%
2017-07-04	0	0.195	0.193	0.195	0.193	0.200	1,685,000	330,145	0.1959	1.950	1.930	1.950	1.930	2.000	168,500	1.9593	-1.02%
2017-07-03	0	0.197	0.195	0.197	0.192	0.200	5,190,000	1,018,064	0.1962	1.970	1.950	1.970	1.920	2.000	519,000	1.9616	2.60%
2017-06-30	0	0.192	0.192	0.195	0.187	0.194	5,094,000	967,320	0.1899	1.920	1.920	1.950	1.870	1.940	509,400	1.8989	2.13%
2017-06-29	0	0.188	0.186	0.189	0.177	0.190	7,952,000	1,450,224	0.1824	1.880	1.860	1.890	1.770	1.900	795,200	1.8237	0.53%
2017-06-28	0	0.187	0.180	0.187	0.170	0.194	17,420,000	3,172,958	0.1821	1.870	1.800	1.870	1.700	1.940	1,742,000	1.8214	-3.61%
2017-06-27	0	0.194	0.191	0.194	0.190	0.205	36,674,020	7,433,306	0.2027	1.940	1.910	1.940	1.900	2.050	3,667,402	2.0269	-5.37%
2017-06-26	0	0.205	0.203	0.205	0.202	0.211	62,684,000	12,869,330	0.2053	2.050	2.030	2.050	2.020	2.110	6,268,400	2.0530	-1.44%
2017-06-23	0	0.208	0.202	0.208	0.200	0.212	34,440,000	7,109,358	0.2064	2.080	2.020	2.080	2.000	2.120	3,444,000	2.0643	1.46%
2017-06-22	0	0.205	0.205	0.210	0.205	0.212	9,006,000	1,876,958	0.2084	2.050	2.050	2.100	2.050	2.120	900,600	2.0841	-2.38%
2017-06-21	0	0.210	0.210	0.212	0.210	0.214	3,420,000	723,196	0.2115	2.100	2.100	2.120	2.100	2.140	342,000	2.1146	-0.94%
2017-06-20	0	0.212	0.210	0.212	0.203	0.214	8,096,000	1,704,408	0.2105	2.120	2.100	2.120	2.030	2.140	809,600	2.1052	0.00%
2017-06-19	0	0.212	0.209	0.213	0.212	0.214	3,476,000	739,924	0.2129	2.120	2.090	2.130	2.120	2.140	347,600	2.1287	0.00%
2017-06-16	0	0.212	0.210	0.212	0.204	0.212	410,000	85,738	0.2091	2.120	2.100	2.120	2.040	2.120	41,000	2.0912	1.92%
2017-06-15	0	0.208	0.207	0.212	0.207	0.214	2,690,000	563,408	0.2094	2.080	2.070	2.120	2.070	2.140	269,000	2.0945	-0.48%
2017-06-14	0	0.209	0.209	0.210	0.206	0.212	1,234,000	255,804	0.2073	2.090	2.090	2.100	2.060	2.120	123,400	2.0730	0.97%
2017-06-13	0	0.207	0.207	0.209	0.205	0.212	7,030,000	1,451,610	0.2065	2.070	2.070	2.090	2.050	2.120	703,000	2.0649	-0.96%
2017-06-12	0	0.209	0.209	0.211	0.207	0.216	5,231,000	1,105,138	0.2113	2.090	2.090	2.110	2.070	2.160	523,100	2.1127	0.00%
2017-06-09	0	0.209	0.209	0.214	0.209	0.218	7,584,000	1,611,890	0.2125	2.090	2.090	2.140	2.090	2.180	758,400	2.1254	0.00%
2017-06-08	0	0.209	0.209	0.215	0.206	0.215	8,798,000	1,861,516	0.2116	2.090	2.090	2.150	2.060	2.150	879,800	2.1158	0.00%
2017-06-07	0	0.209	0.209	0.210	0.202	0.214	6,370,000	1,325,126	0.2080	2.090	2.090	2.100	2.020	2.140	637,000	2.0803	-2.34%
2017-06-06	0	0.214	0.214	0.215	0.212	0.217	3,662,000	789,448	0.2156	2.140	2.140	2.150	2.120	2.170	366,200	2.1558	0.00%
2017-06-05	0	0.214	0.211	0.215	0.210	0.218	10,528,000	2,258,222	0.2145	2.140	2.110	2.150	2.100	2.180	1,052,800	2.1450	1.90%
2017-06-02	0	0.210	0.210	0.218	0.210	0.219	3,944,000	847,602	0.2149	2.100	2.100	2.180	2.100	2.190	394,400	2.1491	-3.67%
2017-06-01	0	0.218	0.218	0.220	0.218	0.226	6,602,000	1,453,260	0.2201	2.180	2.180	2.200	2.180	2.260	660,200	2.2012	-1.36%
2017-05-31	0	0.221	0.220	0.221	0.218	0.224	1,110,000	243,130	0.2190	2.210	2.200	2.210	2.180	2.240	111,000	2.1904	-1.78%
2017-05-29	0	0.225	0.218	0.226	0.218	0.225	692,000	151,296	0.2186	2.250	2.180	2.260	2.180	2.250	69,200	2.1864	3.21%
2017-05-26	0	0.218	0.218	0.224	0.216	0.226	3,548,000	783,226	0.2208	2.180	2.180	2.240	2.160	2.260	354,800	2.2075	-3.54%
2017-05-25	0	0.226	0.226	0.227	0.220	0.233	15,940,000	3,596,886	0.2257	2.260	2.260	2.270	2.200	2.330	1,594,000	2.2565	0.00%
2017-05-24	0	0.226	0.222	0.227	0.226	0.228	152,000	34,536	0.2272	2.260	2.220	2.270	2.260	2.280	15,200	2.2721	0.00%
2017-05-23	0	0.226	0.218	0.226	0.222	0.230	3,124,000	709,940	0.2273	2.260	2.180	2.260	2.220	2.300	312,400	2.2725	1.80%
2017-05-22	0	0.222	0.222	0.230	0.222	0.230	7,394,000	1,663,372	0.2250	2.220	2.220	2.300	2.220	2.300	739,400	2.2496	-3.48%
2017-05-19	0	0.230	0.229	0.230	0.209	0.231	4,656,000	1,046,262	0.2247	2.300	2.290	2.300	2.090	2.310	465,600	2.2471	6.98%
2017-05-18	0	0.215	0.213	0.218	0.211	0.220	1,996,000	426,234	0.2135	2.150	2.130	2.180	2.110	2.200	199,600	2.1354	-0.46%
2017-05-17	0	0.216	0.215	0.217	0.208	0.217	2,250,000	481,262	0.2139	2.160	2.150	2.170	2.080	2.170	225,000	2.1389	3.85%
2017-05-16	0	0.208	0.208	0.210	0.204	0.227	9,465,000	1,966,258	0.2077	2.080	2.080	2.100	2.040	2.270	946,500	2.0774	-5.88%
2017-05-15	0	0.221	0.221	0.226	0.220	0.226	810,000	181,800	0.2244	2.210	2.210	2.260	2.200	2.260	81,000	2.2444	-3.91%
2017-05-12	0	0.230	0.223	0.230	0.222	0.233	1,964,000	447,986	0.2281	2.300	2.230	2.300	2.220	2.330	196,400	2.2810	-0.86%
2017-05-11	0	0.232	0.230	0.232	0.201	0.234	1,740,000	380,358	0.2186	2.320	2.300	2.320	2.010	2.340	174,000	2.1860	11.00%
2017-05-10	0	0.209	0.208	0.209	0.201	0.209	2,697,000	550,994	0.2043	2.090	2.080	2.090	2.010	2.090	269,700	2.0430	2.96%
2017-05-09	0	0.203	0.201	0.204	0.200	0.207	4,968,000	1,005,190	0.2023	2.030	2.010	2.040	2.000	2.070	496,800	2.0233	-2.40%
2017-05-08	0	0.208	0.204	0.209	0.200	0.213	11,570,000	2,378,838	0.2056	2.080	2.040	2.090	2.000	2.130	1,157,000	2.0560	-2.80%
2017-05-05	0	0.214	0.210	0.215	0.210	0.229	9,676,000	2,112,402	0.2183	2.140	2.100	2.150	2.100	2.290	967,600	2.1831	-7.76%
2017-05-04	0	0.232	0.230	0.231	0.230	0.243	7,004,000	1,664,124	0.2376	2.320	2.300	2.310	2.300	2.430	700,400	2.3760	-4.53%
2017-05-02	0	0.243	0.241	0.243	0.240	0.245	3,856,000	934,528	0.2424	2.430	2.410	2.430	2.400	2.450	385,600	2.4236	-0.82%
2017-04-28	0	0.245	0.242	0.245	0.242	0.246	1,270,000	310,588	0.2446	2.450	2.420	2.450	2.420	2.460	127,000	2.4456	-0.81%
2017-04-27	0	0.247	0.245	0.247	0.245	0.248	3,960,000	972,186	0.2455	2.470	2.450	2.470	2.450	2.480	396,000	2.4550	-0.40%
2017-04-26	0	0.248	0.247	0.248	0.247	0.249	2,312,000	571,832	0.2473	2.480	2.470	2.480	2.470	2.490	231,200	2.4733	-0.80%
2017-04-25	0	0.250	0.247	0.250	0.246	0.250	2,080,000	514,902	0.2475	2.500	2.470	2.500	2.460	2.500	208,000	2.4755	0.00%
2017-04-24	0	0.250	0.248	0.255	0.245	0.255	8,876,000	2,203,624	0.2483	2.500	2.480	2.550	2.450	2.550	887,600	2.4827	-1.96%
2017-04-21	0	0.255	0.250	0.255	0.250	0.255	4,818,000	1,206,060	0.2503	2.550	2.500	2.550	2.500	2.550	481,800	2.5032	0.00%
2017-04-20	0	0.255	0.250	0.255	0.255	0.260	3,106,000	794,030	0.2556	2.550	2.500	2.550	2.550	2.600	310,600	2.5564	0.00%
2017-04-19	0	0.255	0.255	0.260	0.250	0.260	11,146,000	2,835,310	0.2544	2.550	2.550	2.600	2.500	2.600	1,114,600	2.5438	0.00%
2017-04-18	0	0.255	0.255	0.260	0.255	0.265	12,186,000	3,169,270	0.2601	2.550	2.550	2.600	2.550	2.650	1,218,600	2.6007	-1.92%
2017-04-13	0	0.260	0.260	0.265	0.260	0.265	370,000	97,010	0.2622	2.600	2.600	2.650	2.600	2.650	37,000	2.6219	0.00%
2017-04-12	0	0.260	0.260	0.265	0.260	0.265	6,116,000	1,604,690	0.2624	2.600	2.600	2.650	2.600	2.650	611,600	2.6238	-1.89%
2017-04-11	0	0.265	0.260	0.265	0.260	0.265	4,854,000	1,275,500	0.2628	2.650	2.600	2.650	2.600	2.650	485,400	2.6277	0.00%
2017-04-10	0	0.265	0.265	0.270	0.260	0.265	2,296,000	608,000	0.2648	2.650	2.650	2.700	2.600	2.650	229,600	2.6481	0.00%
2017-04-07	0	0.265	0.260	0.265	0.260	0.265	786,000	206,380	0.2626	2.650	2.600	2.650	2.600	2.650	78,600	2.6257	0.00%
2017-04-06	0	0.265	0.260	0.265	0.260	0.270	5,604,000	1,475,520	0.2633	2.650	2.600	2.650	2.600	2.700	560,400	2.6330	-1.85%
2017-04-05	0	0.270	0.265	0.270	0.260	0.270	3,818,000	1,008,470	0.2641	2.700	2.650	2.700	2.600	2.700	381,800	2.6414	1.89%
2017-04-03	0	0.265	0.265	0.270	0.260	0.270	8,230,000	2,179,320	0.2648	2.650	2.650	2.700	2.600	2.700	823,000	2.6480	0.00%
2017-03-31	0	0.265	0.265	0.270	0.265	0.270	1,926,000	519,940	0.2700	2.650	2.650	2.700	2.650	2.700	192,600	2.6996	0.00%
2017-03-30	0	0.265	0.265	0.270	0.265	0.275	1,962,000	529,750	0.2700	2.650	2.650	2.700	2.650	2.750	196,200	2.7001	-1.85%
2017-03-29	0	0.270	0.270	0.275	0.270	0.275	1,712,000	462,290	0.2700	2.700	2.700	2.750	2.700	2.750	171,200	2.7003	0.00%
2017-03-28	0	0.270	0.270	0.275	0.265	0.270	4,126,000	1,106,730	0.2682	2.700	2.700	2.750	2.650	2.700	412,600	2.6823	1.89%
2017-03-27	0	0.265	0.265	0.270	0.265	0.275	9,566,000	2,607,220	0.2726	2.650	2.650	2.700	2.650	2.750	956,600	2.7255	0.00%
2017-03-24	0	0.265	0.265	0.270	0.265	0.275	11,602,000	3,097,110	0.2669	2.650	2.650	2.700	2.650	2.750	1,160,200	2.6695	-1.85%
2017-03-23	0	0.270	0.270	0.275	0.265	0.270	6,944,000	1,863,720	0.2684	2.700	2.700	2.750	2.650	2.700	694,400	2.6839	1.89%
2017-03-22	0	0.265	0.265	0.270	0.265	0.270	1,414,000	380,260	0.2689	2.650	2.650	2.700	2.650	2.700	141,400	2.6893	-1.85%
2017-03-21	0	0.270	0.265	0.270	0.265	0.275	2,850,000	768,360	0.2696	2.700	2.650	2.700	2.650	2.750	285,000	2.6960	0.00%
2017-03-20	0	0.270	0.265	0.270	0.265	0.275	7,090,000	1,919,010	0.2707	2.700	2.650	2.700	2.650	2.750	709,000	2.7066	-1.82%
2017-03-17	0	0.275	0.270	0.275	0.270	0.275	3,232,000	872,880	0.2701	2.750	2.700	2.750	2.700	2.750	323,200	2.7007	0.00%
2017-03-16	0	0.275	0.270	0.275	0.270	0.275	4,220,000	1,141,940	0.2706	2.750	2.700	2.750	2.700	2.750	422,000	2.7060	1.85%
2017-03-15	0	0.270	0.270	0.275	0.270	0.275	11,192,000	3,054,090	0.2729	2.700	2.700	2.750	2.700	2.750	1,119,200	2.7288	0.00%
2017-03-14	0	0.270	0.270	0.275	0.265	0.275	7,198,000	1,947,790	0.2706	2.700	2.700	2.750	2.650	2.750	719,800	2.7060	0.00%
2017-03-13	0	0.270	0.270	0.275	0.265	0.270	14,598,000	3,904,160	0.2674	2.700	2.700	2.750	2.650	2.700	1,459,800	2.6744	1.89%
2017-03-10	0	0.265	0.265	0.270	0.265	0.270	3,966,000	1,068,590	0.2694	2.650	2.650	2.700	2.650	2.700	396,600	2.6944	0.00%
2017-03-09	0	0.265	0.265	0.270	0.265	0.270	3,348,000	901,240	0.2692	2.650	2.650	2.700	2.650	2.700	334,800	2.6919	0.00%
2017-03-08	0	0.265	0.265	0.270	0.265	0.275	4,286,000	1,158,070	0.2702	2.650	2.650	2.700	2.650	2.750	428,600	2.7020	0.00%
2017-03-07	0	0.265	0.265	0.270	0.265	0.270	2,258,000	608,810	0.2696	2.650	2.650	2.700	2.650	2.700	225,800	2.6962	0.00%
2017-03-06	0	0.265	0.265	0.270	0.265	0.280	14,114,000	3,844,460	0.2724	2.650	2.650	2.700	2.650	2.800	1,411,400	2.7239	0.00%
2017-03-03	0	0.265	0.265	0.270	0.265	0.270	2,400,000	637,920	0.2658	2.650	2.650	2.700	2.650	2.700	240,000	2.6580	0.00%
2017-03-02	0	0.265	0.265	0.270	0.265	0.270	5,712,000	1,526,680	0.2673	2.650	2.650	2.700	2.650	2.700	571,200	2.6728	0.00%
2017-03-01	0	0.265	0.265	0.270	0.265	0.270	6,164,000	1,650,460	0.2678	2.650	2.650	2.700	2.650	2.700	616,400	2.6776	0.00%
2017-02-28	0	0.265	0.265	0.270	0.265	0.275	4,664,000	1,260,050	0.2702	2.650	2.650	2.700	2.650	2.750	466,400	2.7017	0.00%
2017-02-27	0	0.265	0.265	0.270	0.265	0.270	7,552,000	2,035,210	0.2695	2.650	2.650	2.700	2.650	2.700	755,200	2.6949	-1.85%
2017-02-24	0	0.270	0.265	0.270	0.265	0.270	12,460,000	3,320,310	0.2665	2.700	2.650	2.700	2.650	2.700	1,246,000	2.6648	1.89%
2017-02-23	0	0.265	0.265	0.270	0.260	0.265	5,258,000	1,388,940	0.2642	2.650	2.650	2.700	2.600	2.650	525,800	2.6416	0.00%
2017-02-22	0	0.265	0.260	0.265	0.260	0.265	5,148,000	1,362,670	0.2647	2.650	2.600	2.650	2.600	2.650	514,800	2.6470	0.00%
2017-02-21	0	0.265	0.260	0.265	0.260	0.270	4,026,000	1,065,810	0.2647	2.650	2.600	2.650	2.600	2.700	402,600	2.6473	0.00%
2017-02-20	0	0.265	0.260	0.265	0.245	0.265	9,696,000	2,503,200	0.2582	2.650	2.600	2.650	2.450	2.650	969,600	2.5817	3.92%
2017-02-17	0	0.255	0.255	0.260	0.246	0.270	18,286,000	4,779,890	0.2614	2.550	2.550	2.600	2.460	2.700	1,828,600	2.6140	-5.56%
2017-02-16	0	0.270	0.265	0.270	0.265	0.270	6,934,000	1,865,980	0.2691	2.700	2.650	2.700	2.650	2.700	693,400	2.6911	0.00%
2017-02-15	0	0.270	0.265	0.270	0.265	0.270	4,198,000	1,129,560	0.2691	2.700	2.650	2.700	2.650	2.700	419,800	2.6907	3.85%
2017-02-14	0	0.260	0.260	0.270	0.260	0.270	6,144,000	1,633,870	0.2659	2.600	2.600	2.700	2.600	2.700	614,400	2.6593	-3.70%
2017-02-13	0	0.270	0.265	0.270	0.265	0.275	11,138,000	3,007,290	0.2700	2.700	2.650	2.700	2.650	2.750	1,113,800	2.7000	0.00%
2017-02-10	0	0.270	0.270	0.275	0.270	0.275	5,782,000	1,565,372	0.2707	2.700	2.700	2.750	2.700	2.750	578,200	2.7073	1.89%
2017-02-09	0	0.265	0.265	0.270	0.265	0.270	4,468,000	1,200,240	0.2686	2.650	2.650	2.700	2.650	2.700	446,800	2.6863	-1.85%
2017-02-08	0	0.270	0.265	0.270	0.265	0.270	2,726,000	723,434	0.2654	2.700	2.650	2.700	2.650	2.700	272,600	2.6538	1.89%
2017-02-07	0	0.265	0.265	0.270	0.265	0.270	3,692,000	978,490	0.2650	2.650	2.650	2.700	2.650	2.700	369,200	2.6503	-1.85%
2017-02-06	0	0.270	0.265	0.270	0.265	0.270	2,934,000	781,640	0.2664	2.700	2.650	2.700	2.650	2.700	293,400	2.6641	1.89%
2017-02-03	0	0.265	0.265	0.270	0.260	0.270	9,590,000	2,525,330	0.2633	2.650	2.650	2.700	2.600	2.700	959,000	2.6333	0.00%
2017-02-02	0	0.265	0.265	0.270	0.260	0.270	12,878,600	3,473,651	0.2697	2.650	2.650	2.700	2.600	2.700	1,287,860	2.6972	1.92%
2017-02-01	0	0.260	0.260	0.270	0.260	0.270	918,000	240,690	0.2622	2.600	2.600	2.700	2.600	2.700	91,800	2.6219	-1.89%
2017-01-27	0	0.265	0.265	0.270	0.265	0.270	1,190,000	319,550	0.2685	2.650	2.650	2.700	2.650	2.700	119,000	2.6853	0.00%
2017-01-26	0	0.265	0.265	0.270	0.265	0.270	2,738,000	738,150	0.2696	2.650	2.650	2.700	2.650	2.700	273,800	2.6959	0.00%
2017-01-25	0	0.265	0.265	0.270	0.260	0.270	4,874,000	1,302,630	0.2673	2.650	2.650	2.700	2.600	2.700	487,400	2.6726	1.92%
2017-01-24	0	0.260	0.260	0.265	0.255	0.265	5,072,000	1,317,140	0.2597	2.600	2.600	2.650	2.550	2.650	507,200	2.5969	1.96%
2017-01-23	0	0.255	0.250	0.255	0.250	0.275	1,806,000	468,660	0.2595	2.550	2.500	2.550	2.500	2.750	180,600	2.5950	2.00%
2017-01-20	0	0.250	0.248	0.250	0.249	0.255	8,290,000	2,085,286	0.2515	2.500	2.480	2.500	2.490	2.550	829,000	2.5154	-1.96%
2017-01-19	0	0.255	0.250	0.255	0.250	0.255	3,078,000	781,780	0.2540	2.550	2.500	2.550	2.500	2.550	307,800	2.5399	0.00%
2017-01-18	0	0.255	0.250	0.255	0.245	0.255	4,526,000	1,140,452	0.2520	2.550	2.500	2.550	2.450	2.550	452,600	2.5198	4.08%
2017-01-17	0	0.245	0.243	0.246	0.245	0.255	14,034,000	3,497,270	0.2492	2.450	2.430	2.460	2.450	2.550	1,403,400	2.4920	-3.92%
2017-01-16	0	0.255	0.255	0.260	0.255	0.270	17,760,000	4,600,060	0.2590	2.550	2.550	2.600	2.550	2.700	1,776,000	2.5901	-1.92%
2017-01-13	0	0.260	0.260	0.265	0.260	0.270	11,778,000	3,105,060	0.2636	2.600	2.600	2.650	2.600	2.700	1,177,800	2.6363	-3.70%
2017-01-12	0	0.270	0.265	0.270	0.265	0.275	28,067,000	7,560,480	0.2694	2.700	2.650	2.700	2.650	2.750	2,806,700	2.6937	0.00%
2017-01-11	0	0.270	0.270	0.275	0.270	0.280	24,320,000	6,678,750	0.2746	2.700	2.700	2.750	2.700	2.800	2,432,000	2.7462	-1.82%
2017-01-10	0	0.275	0.275	0.280	0.275	0.280	6,084,000	1,696,090	0.2788	2.750	2.750	2.800	2.750	2.800	608,400	2.7878	-1.79%
2017-01-09	0	0.280	0.275	0.280	0.275	0.285	16,994,000	4,755,620	0.2798	2.800	2.750	2.800	2.750	2.850	1,699,400	2.7984	-1.75%
2017-01-06	0	0.285	0.280	0.285	0.275	0.285	10,850,000	3,034,100	0.2796	2.850	2.800	2.850	2.750	2.850	1,085,000	2.7964	1.79%
2017-01-05	0	0.280	0.280	0.285	0.280	0.285	4,382,000	1,233,960	0.2816	2.800	2.800	2.850	2.800	2.850	438,200	2.8160	-1.75%
2017-01-04	0	0.285	0.280	0.285	0.275	0.285	14,170,000	3,969,770	0.2802	2.850	2.800	2.850	2.750	2.850	1,417,000	2.8015	1.79%
2017-01-03	0	0.280	0.280	0.285	0.275	0.285	16,130,000	4,511,880	0.2797	2.800	2.800	2.850	2.750	2.850	1,613,000	2.7972	0.00%
2016-12-30	0	0.280	0.275	0.280	0.275	0.280	4,498,000	1,253,560	0.2787	2.800	2.750	2.800	2.750	2.800	449,800	2.7869	0.00%
2016-12-29	0	0.280	0.275	0.280	0.275	0.280	3,866,000	1,072,890	0.2775	2.800	2.750	2.800	2.750	2.800	386,600	2.7752	3.70%
2016-12-28	0	0.270	0.270	0.275	0.270	0.280	5,362,000	1,477,640	0.2756	2.700	2.700	2.750	2.700	2.800	536,200	2.7558	-1.82%
2016-12-23	0	0.275	0.275	0.280	0.275	0.280	2,550,000	706,100	0.2769	2.750	2.750	2.800	2.750	2.800	255,000	2.7690	0.00%
2016-12-22	0	0.275	0.275	0.280	0.275	0.285	6,259,000	1,754,760	0.2804	2.750	2.750	2.800	2.750	2.850	625,900	2.8036	-1.79%
2016-12-21	0	0.280	0.275	0.280	0.275	0.285	10,936,000	3,045,450	0.2785	2.800	2.750	2.800	2.750	2.850	1,093,600	2.7848	-1.75%
2016-12-20	0	0.285	0.280	0.285	0.280	0.285	12,006,000	3,381,130	0.2816	2.850	2.800	2.850	2.800	2.850	1,200,600	2.8162	-1.72%
2016-12-19	0	0.290	0.285	0.290	0.280	0.290	8,998,000	2,579,650	0.2867	2.900	2.850	2.900	2.800	2.900	899,800	2.8669	1.75%
2016-12-16	0	0.285	0.280	0.285	0.280	0.290	11,188,000	3,175,700	0.2838	2.850	2.800	2.850	2.800	2.900	1,118,800	2.8385	1.79%
2016-12-15	0	0.280	0.280	0.285	0.280	0.285	8,344,000	2,340,820	0.2805	2.800	2.800	2.850	2.800	2.850	834,400	2.8054	0.00%
2016-12-14	0	0.280	0.280	0.285	0.280	0.285	9,324,000	2,628,950	0.2820	2.800	2.800	2.850	2.800	2.850	932,400	2.8196	-1.75%
2016-12-13	0	0.285	0.280	0.285	0.280	0.285	3,352,000	941,170	0.2808	2.850	2.800	2.850	2.800	2.850	335,200	2.8078	1.79%
2016-12-12	0	0.280	0.280	0.285	0.280	0.290	12,636,000	3,599,770	0.2849	2.800	2.800	2.850	2.800	2.900	1,263,600	2.8488	-1.75%
2016-12-09	0	0.285	0.280	0.285	0.275	0.290	21,556,000	6,122,410	0.2840	2.850	2.800	2.850	2.750	2.900	2,155,600	2.8402	3.64%
2016-12-08	0	0.275	0.275	0.280	0.275	0.280	3,684,000	1,013,110	0.2750	2.750	2.750	2.800	2.750	2.800	368,400	2.7500	-1.79%
2016-12-07	0	0.280	0.275	0.280	0.275	0.280	5,774,000	1,593,750	0.2760	2.800	2.750	2.800	2.750	2.800	577,400	2.7602	0.00%
2016-12-06	0	0.280	0.275	0.280	0.275	0.280	10,348,000	2,868,190	0.2772	2.800	2.750	2.800	2.750	2.800	1,034,800	2.7717	1.82%
2016-12-05	0	0.275	0.275	0.280	0.270	0.285	15,034,000	4,179,360	0.2780	2.750	2.750	2.800	2.700	2.850	1,503,400	2.7799	-1.79%
2016-12-02	0	0.280	0.280	0.285	0.280	0.290	10,951,980	3,128,025	0.2856	2.800	2.800	2.850	2.800	2.900	1,095,198	2.8561	-1.75%
2016-12-01	0	0.285	0.285	0.290	0.285	0.295	21,454,000	6,206,840	0.2893	2.850	2.850	2.900	2.850	2.950	2,145,400	2.8931	-1.72%
2016-11-30	0	0.290	0.285	0.290	0.275	0.300	50,098,000	14,514,880	0.2897	2.900	2.850	2.900	2.750	3.000	5,009,800	2.8973	5.45%
2016-11-29	0	0.275	0.275	0.280	0.270	0.290	26,072,000	7,350,240	0.2819	2.750	2.750	2.800	2.700	2.900	2,607,200	2.8192	-5.17%
2016-11-28	0	0.290	0.285	0.290	0.285	0.295	29,856,000	8,658,330	0.2900	2.900	2.850	2.900	2.850	2.950	2,985,600	2.9000	0.00%
2016-11-25	0	0.290	0.285	0.290	0.285	0.295	27,876,000	8,086,260	0.2901	2.900	2.850	2.900	2.850	2.950	2,787,600	2.9008	0.00%
2016-11-24	0	0.290	0.285	0.290	0.285	0.295	21,952,000	6,364,220	0.2899	2.900	2.850	2.900	2.850	2.950	2,195,200	2.8992	0.00%
2016-11-23	0	0.290	0.285	0.290	0.285	0.295	42,032,000	12,283,050	0.2922	2.900	2.850	2.900	2.850	2.950	4,203,200	2.9223	0.00%
2016-11-22	0	0.290	0.285	0.290	0.285	0.295	14,359,960	4,155,849	0.2894	2.900	2.850	2.900	2.850	2.950	1,435,996	2.8941	1.75%
2016-11-21	0	0.285	0.285	0.290	0.280	0.305	39,906,000	11,654,880	0.2921	2.850	2.850	2.900	2.800	3.050	3,990,600	2.9206	0.00%
2016-11-18	1	0.285	0.280	0.285	0.280	0.295	16,708,000	4,758,890	0.2848	2.850	2.800	2.850	2.800	2.950	1,670,800	2.8483	-3.39%
2016-11-17	0	0.295	0.295	0.300	0.295	0.310	28,449,664	8,523,425	0.2996	2.950	2.950	3.000	2.950	3.100	2,844,966	2.9960	0.00%
2016-11-16	0	0.295	0.295	0.300	0.280	0.310	108,484,000	31,723,170	0.2924	2.950	2.950	3.000	2.800	3.100	10,848,400	2.9242	5.36%
2016-11-15	0	0.280	0.275	0.280	0.275	0.280	8,104,000	2,256,330	0.2784	2.800	2.750	2.800	2.750	2.800	810,400	2.7842	0.00%
2016-11-14	0	0.280	0.275	0.280	0.270	0.280	14,230,000	3,931,650	0.2763	2.800	2.750	2.800	2.700	2.800	1,423,000	2.7629	1.82%
2016-11-11	0	0.275	0.275	0.280	0.270	0.275	16,106,000	4,395,020	0.2729	2.750	2.750	2.800	2.700	2.750	1,610,600	2.7288	0.00%
2016-11-10	0	0.275	0.275	0.280	0.270	0.280	23,486,000	6,485,070	0.2761	2.750	2.750	2.800	2.700	2.800	2,348,600	2.7612	1.85%
2016-11-09	0	0.270	0.270	0.275	0.260	0.285	39,996,000	10,748,220	0.2687	2.700	2.700	2.750	2.600	2.850	3,999,600	2.6873	5.88%
2016-11-08	0	0.255	0.255	0.260	0.255	0.270	11,654,000	3,023,940	0.2595	2.550	2.550	2.600	2.550	2.700	1,165,400	2.5948	0.00%
2016-11-07	0	0.255	0.255	0.260	0.248	0.275	14,772,000	3,756,944	0.2543	2.550	2.550	2.600	2.480	2.750	1,477,200	2.5433	7.59%
2016-11-04	0	0.237	0.237	0.238	0.230	0.250	13,378,000	3,218,636	0.2406	2.370	2.370	2.380	2.300	2.500	1,337,800	2.4059	-4.82%
2016-11-03	0	0.249	0.248	0.250	0.243	0.255	7,150,000	1,779,884	0.2489	2.490	2.480	2.500	2.430	2.550	715,000	2.4893	2.47%
2016-11-02	0	0.243	0.240	0.242	0.236	0.255	32,392,000	8,063,578	0.2489	2.430	2.400	2.420	2.360	2.550	3,239,200	2.4894	-4.71%
2016-11-01	0	0.255	0.250	0.255	0.250	0.265	35,926,000	9,266,690	0.2579	2.550	2.500	2.550	2.500	2.650	3,592,600	2.5794	-5.56%
2016-10-31	0	0.270	0.265	0.270	0.260	0.275	31,512,000	8,488,330	0.2694	2.700	2.650	2.700	2.600	2.750	3,151,200	2.6937	0.00%
2016-10-28	0	0.270	0.270	0.275	0.265	0.280	185,096,000	41,735,990	0.2255	2.700	2.700	2.750	2.650	2.800	18,509,600	2.2548	0.00%
2016-10-27	0	0.270	0.265	0.270	0.260	0.280	40,274,000	10,963,410	0.2722	2.700	2.650	2.700	2.600	2.800	4,027,400	2.7222	-1.82%
2016-10-26	0	0.275	0.270	0.275	0.270	0.300	65,246,000	18,591,390	0.2849	2.750	2.700	2.750	2.700	3.000	6,524,600	2.8494	1.85%
2016-10-25	0	0.270	0.270	0.275	0.250	0.275	197,782,000	45,957,870	0.2324	2.700	2.700	2.750	2.500	2.750	19,778,200	2.3237	-1.82%
2016-10-24	0	0.275	0.275	0.280	0.265	0.310	100,848,000	28,782,120	0.2854	2.750	2.750	2.800	2.650	3.100	10,084,800	2.8540	-8.33%
2016-10-20	0	0.300	0.295	0.300	0.249	0.340	274,265,000	83,772,160	0.3054	3.000	2.950	3.000	2.490	3.400	27,426,500	3.0544	7.14%
2016-10-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2016-10-18	0	0.280	0.280	0.285	0.248	0.290	223,401,000	61,206,822	0.2740	2.800	2.800	2.850	2.480	2.900	22,340,100	2.7398	12.00%
2016-10-17	0	0.250	0.250	0.255	0.202	0.255	237,788,000	56,927,896	0.2394	2.500	2.500	2.550	2.020	2.550	23,778,800	2.3941	25.00%
2016-10-14	0	0.200	0.197	0.199	0.186	0.211	153,330,000	31,025,026	0.2023	2.000	1.970	1.990	1.860	2.110	15,333,000	2.0234	9.29%
2016-10-13	0	0.183	0.183	0.185	0.180	0.192	21,668,000	3,953,442	0.1825	1.830	1.830	1.850	1.800	1.920	2,166,800	1.8246	-1.08%
2016-10-12	0	0.185	0.184	0.186	0.181	0.194	28,815,333	5,388,873	0.1870	1.850	1.840	1.860	1.810	1.940	2,881,533	1.8701	2.78%
2016-10-11	0	0.180	0.180	0.181	0.179	0.185	22,492,000	4,069,556	0.1809	1.800	1.800	1.810	1.790	1.850	2,249,200	1.8093	0.00%
2016-10-07	0	0.180	0.180	0.182	0.178	0.188	21,736,000	3,910,432	0.1799	1.800	1.800	1.820	1.780	1.880	2,173,600	1.7991	1.12%
2016-10-06	0	0.178	0.178	0.181	0.175	0.180	8,194,000	1,456,102	0.1777	1.780	1.780	1.810	1.750	1.800	819,400	1.7770	1.14%
2016-10-05	0	0.176	0.174	0.176	0.173	0.181	32,972,000	5,759,922	0.1747	1.760	1.740	1.760	1.730	1.810	3,297,200	1.7469	-1.12%
2016-10-04	0	0.178	0.178	0.179	0.176	0.188	8,762,000	1,578,182	0.1801	1.780	1.780	1.790	1.760	1.880	876,200	1.8012	0.56%
2016-10-03	0	0.177	0.176	0.179	0.173	0.188	4,994,000	894,272	0.1791	1.770	1.760	1.790	1.730	1.880	499,400	1.7907	-1.12%
2016-09-30	0	0.179	0.178	0.179	0.169	0.180	27,264,000	4,818,292	0.1767	1.790	1.780	1.790	1.690	1.800	2,726,400	1.7673	5.29%
2016-09-29	0	0.170	0.170	0.173	0.160	0.180	23,728,000	4,066,464	0.1714	1.700	1.700	1.730	1.600	1.800	2,372,800	1.7138	6.25%
2016-09-28	0	0.160	0.160	0.164	0.157	0.164	10,240,000	1,636,144	0.1598	1.600	1.600	1.640	1.570	1.640	1,024,000	1.5978	0.00%
2016-09-27	0	0.160	0.158	0.160	0.158	0.160	2,336,000	372,158	0.1593	1.600	1.580	1.600	1.580	1.600	233,600	1.5931	1.91%
2016-09-26	0	0.157	0.157	0.162	0.157	0.160	1,978,000	314,140	0.1588	1.570	1.570	1.620	1.570	1.600	197,800	1.5882	-1.87%
2016-09-23	0	0.160	0.159	0.164	0.159	0.165	3,610,000	587,332	0.1627	1.600	1.590	1.640	1.590	1.650	361,000	1.6270	1.91%
2016-09-22	0	0.157	0.157	0.165	0.157	0.168	7,376,000	1,183,970	0.1605	1.570	1.570	1.650	1.570	1.680	737,600	1.6052	1.29%
2016-09-21	0	0.155	0.156	0.157	0.150	0.158	6,182,000	957,120	0.1548	1.550	1.560	1.570	1.500	1.580	618,200	1.5482	4.73%
2016-09-20	0	0.148	0.148	0.151	0.145	0.151	4,874,000	716,180	0.1469	1.480	1.480	1.510	1.450	1.510	487,400	1.4694	2.07%
2016-09-19	0	0.145	0.145	0.151	0.130	0.146	3,308,000	476,770	0.1441	1.450	1.450	1.510	1.300	1.460	330,800	1.4413	2.11%
2016-09-15	0	0.142	0.141	0.145	0.140	0.143	4,570,000	646,966	0.1416	1.420	1.410	1.450	1.400	1.430	457,000	1.4157	1.43%
2016-09-14	0	0.140	0.140	0.145	0.139	0.145	6,510,000	928,256	0.1426	1.400	1.400	1.450	1.390	1.450	651,000	1.4259	0.72%
2016-09-13	0	0.139	0.139	0.140	0.139	0.145	5,168,000	723,550	0.1400	1.390	1.390	1.400	1.390	1.450	516,800	1.4001	0.00%
2016-09-12	0	0.139	0.139	0.143	0.120	0.147	3,356,000	453,106	0.1350	1.390	1.390	1.430	1.200	1.470	335,600	1.3501	-6.71%
2016-09-09	0	0.149	0.148	0.149	0.147	0.151	4,894,000	732,272	0.1496	1.490	1.480	1.490	1.470	1.510	489,400	1.4963	1.36%
2016-09-08	0	0.147	0.147	0.149	0.147	0.152	17,207,000	2,545,938	0.1480	1.470	1.470	1.490	1.470	1.520	1,720,700	1.4796	-0.68%
2016-09-07	0	0.148	0.148	0.152	0.146	0.152	19,984,000	2,955,104	0.1479	1.480	1.480	1.520	1.460	1.520	1,998,400	1.4787	0.00%
2016-09-06	0	0.148	0.147	0.150	0.146	0.151	20,348,000	3,010,392	0.1479	1.480	1.470	1.500	1.460	1.510	2,034,800	1.4795	-1.99%
2016-09-05	0	0.151	0.148	0.151	0.148	0.152	4,938,000	736,018	0.1491	1.510	1.480	1.510	1.480	1.520	493,800	1.4905	1.34%
2016-09-02	0	0.149	0.148	0.151	0.148	0.150	2,794,000	414,160	0.1482	1.490	1.480	1.510	1.480	1.500	279,400	1.4823	2.76%
2016-09-01	0	0.145	0.145	0.150	0.145	0.151	11,362,000	1,680,014	0.1479	1.450	1.450	1.500	1.450	1.510	1,136,200	1.4786	-2.03%
2016-08-31	0	0.148	0.145	0.149	0.146	0.157	12,124,000	1,811,118	0.1494	1.480	1.450	1.490	1.460	1.570	1,212,400	1.4938	1.37%
2016-08-30	0	0.146	0.146	0.152	0.146	0.152	3,560,000	527,572	0.1482	1.460	1.460	1.520	1.460	1.520	356,000	1.4819	-3.95%
2016-08-29	0	0.152	0.151	0.152	0.146	0.155	9,684,000	1,461,068	0.1509	1.520	1.510	1.520	1.460	1.550	968,400	1.5087	2.70%
2016-08-26	0	0.148	0.145	0.149	0.144	0.149	5,368,000	783,108	0.1459	1.480	1.450	1.490	1.440	1.490	536,800	1.4588	0.00%
2016-08-25	0	0.148	0.148	0.150	0.148	0.148	403,000	59,636	0.1480	1.480	1.480	1.500	1.480	1.480	40,300	1.4798	0.68%
2016-08-24	0	0.147	0.146	0.148	0.136	0.151	122,964,000	16,143,346	0.1313	1.470	1.460	1.480	1.360	1.510	12,296,400	1.3129	-2.65%
2016-08-23	0	0.151	0.150	0.151	0.146	0.151	3,940,000	591,970	0.1502	1.510	1.500	1.510	1.460	1.510	394,000	1.5025	2.72%
2016-08-22	0	0.147	0.145	0.147	0.143	0.149	1,260,000	184,790	0.1467	1.470	1.450	1.470	1.430	1.490	126,000	1.4666	0.68%
2016-08-19	0	0.146	0.146	0.147	0.143	0.149	8,644,000	1,265,428	0.1464	1.460	1.460	1.470	1.430	1.490	864,400	1.4639	-0.68%
2016-08-18	0	0.147	0.147	0.150	0.147	0.150	12,894,000	1,904,584	0.1477	1.470	1.470	1.500	1.470	1.500	1,289,400	1.4771	-2.65%
2016-08-17	0	0.151	0.148	0.152	0.146	0.151	9,502,000	1,413,830	0.1488	1.510	1.480	1.520	1.460	1.510	950,200	1.4879	2.03%
2016-08-16	0	0.148	0.148	0.151	0.147	0.160	5,902,000	882,980	0.1496	1.480	1.480	1.510	1.470	1.600	590,200	1.4961	0.68%
2016-08-15	0	0.147	0.145	0.147	0.145	0.150	798,000	116,944	0.1465	1.470	1.450	1.470	1.450	1.500	79,800	1.4655	1.38%
2016-08-12	0	0.145	0.146	0.147	0.143	0.145	1,366,000	196,780	0.1441	1.450	1.460	1.470	1.430	1.450	136,600	1.4406	0.00%
2016-08-11	0	0.145	0.143	0.145	0.142	0.155	12,920,000	1,859,856	0.1440	1.450	1.430	1.450	1.420	1.550	1,292,000	1.4395	1.40%
2016-08-10	0	0.143	0.143	0.146	0.142	0.145	4,156,000	592,112	0.1425	1.430	1.430	1.460	1.420	1.450	415,600	1.4247	0.70%
2016-08-09	0	0.142	0.133	0.142	0.142	0.145	1,376,000	195,692	0.1422	1.420	1.330	1.420	1.420	1.450	137,600	1.4222	-2.07%
2016-08-08	0	0.145	0.135	0.145	0.142	0.145	1,290,000	185,122	0.1435	1.450	1.350	1.450	1.420	1.450	129,000	1.4351	1.40%
2016-08-05	0	0.143	0.143	0.144	0.140	0.143	3,040,000	427,740	0.1407	1.430	1.430	1.440	1.400	1.430	304,000	1.4070	-2.05%
2016-08-04	0	0.146	0.145	0.147	0.132	0.146	3,686,000	536,652	0.1456	1.460	1.450	1.470	1.320	1.460	368,600	1.4559	3.55%
2016-08-03	0	0.141	0.141	0.145	0.141	0.149	104,000	14,960	0.1438	1.410	1.410	1.450	1.410	1.490	10,400	1.4385	-5.37%
2016-08-01	0	0.149	0.138	0.149	0.130	0.155	280,000	42,100	0.1504	1.490	1.380	1.490	1.300	1.550	28,000	1.5036	4.20%
2016-07-29	0	0.143	0.140	0.144	0.143	0.143	412,000	58,916	0.1430	1.430	1.400	1.440	1.430	1.430	41,200	1.4300	0.00%
2016-07-28	0	0.143	0.143	0.146	0.143	0.144	310,000	44,430	0.1433	1.430	1.430	1.460	1.430	1.440	31,000	1.4332	-1.38%
2016-07-27	0	0.145	0.141	0.148	0.145	0.150	4,360,000	633,700	0.1453	1.450	1.410	1.480	1.450	1.500	436,000	1.4534	0.00%
2016-07-26	0	0.145	0.141	0.145	0.140	0.148	1,428,000	202,152	0.1416	1.450	1.410	1.450	1.400	1.480	142,800	1.4156	-2.03%
2016-07-25	0	0.148	0.145	0.148	0.145	0.149	3,514,000	520,660	0.1482	1.480	1.450	1.480	1.450	1.490	351,400	1.4817	-1.33%
2016-07-22	0	0.150	0.150	0.153	0.150	0.153	2,110,000	321,300	0.1523	1.500	1.500	1.530	1.500	1.530	211,000	1.5227	0.00%
2016-07-21	0	0.150	0.150	0.156	0.150	0.160	7,270,000	1,108,042	0.1524	1.500	1.500	1.560	1.500	1.600	727,000	1.5241	0.00%
2016-07-20	0	0.150	0.150	0.158	0.150	0.155	5,126,000	778,990	0.1520	1.500	1.500	1.580	1.500	1.550	512,600	1.5197	-1.32%
2016-07-19	0	0.152	0.152	0.160	0.151	0.151	4,000	604	0.1510	1.520	1.520	1.600	1.510	1.510	400	1.5100	-3.18%
2016-07-18	0	0.157	0.154	0.160	0.154	0.157	1,506,000	235,000	0.1560	1.570	1.540	1.600	1.540	1.570	150,600	1.5604	1.95%
2016-07-15	0	0.154	0.154	0.155	0.151	0.154	508,000	78,064	0.1537	1.540	1.540	1.550	1.510	1.540	50,800	1.5367	0.00%
2016-07-14	0	0.154	0.154	0.158	0.154	0.158	294,000	45,716	0.1555	1.540	1.540	1.580	1.540	1.580	29,400	1.5550	-3.75%
2016-07-13	0	0.160	0.156	0.160	0.154	0.160	3,708,000	576,318	0.1554	1.600	1.560	1.600	1.540	1.600	370,800	1.5543	0.63%
2016-07-12	0	0.159	0.157	0.159	0.157	0.159	736,000	115,812	0.1574	1.590	1.570	1.590	1.570	1.590	73,600	1.5735	-0.63%
2016-07-11	0	0.160	0.157	0.160	0.160	0.161	724,000	116,300	0.1606	1.600	1.570	1.600	1.600	1.610	72,400	1.6064	-0.62%
2016-07-08	0	0.161	0.161	0.164	0.160	0.161	2,140,000	344,266	0.1609	1.610	1.610	1.640	1.600	1.610	214,000	1.6087	0.00%
2016-07-07	0	0.161	0.159	0.162	0.159	0.161	2,120,000	337,520	0.1592	1.610	1.590	1.620	1.590	1.610	212,000	1.5921	1.90%
2016-07-06	0	0.158	0.157	0.158	0.158	0.161	1,170,000	185,424	0.1585	1.580	1.570	1.580	1.580	1.610	117,000	1.5848	-3.66%
2016-07-05	0	0.164	0.164	0.165	0.161	0.167	4,955,000	813,906	0.1643	1.640	1.640	1.650	1.610	1.670	495,500	1.6426	1.23%
2016-07-04	0	0.162	0.156	0.162	0.157	0.162	754,000	118,766	0.1575	1.620	1.560	1.620	1.570	1.620	75,400	1.5751	-0.61%
2016-06-30	0	0.163	0.158	0.163	0.159	0.163	3,320,000	531,930	0.1602	1.630	1.580	1.630	1.590	1.630	332,000	1.6022	4.49%
2016-06-29	0	0.156	0.156	0.158	0.156	0.160	12,028,000	1,888,698	0.1570	1.560	1.560	1.580	1.560	1.600	1,202,800	1.5703	-0.64%
2016-06-28	0	0.157	0.151	0.157	0.156	0.157	3,032,000	473,024	0.1560	1.570	1.510	1.570	1.560	1.570	303,200	1.5601	0.00%
2016-06-27	0	0.157	0.151	0.157	0.151	0.160	4,802,000	754,372	0.1571	1.570	1.510	1.570	1.510	1.600	480,200	1.5710	-3.09%
2016-06-24	0	0.162	0.162	0.163	0.161	0.162	864,000	139,668	0.1617	1.620	1.620	1.630	1.610	1.620	86,400	1.6165	0.00%
2016-06-23	0	0.162	0.162	0.165	0.161	0.170	8,722,000	1,432,564	0.1642	1.620	1.620	1.650	1.610	1.700	872,200	1.6425	-4.71%
2016-06-22	0	0.170	0.170	0.171	0.166	0.175	6,734,000	1,156,636	0.1718	1.700	1.700	1.710	1.660	1.750	673,400	1.7176	2.41%
2016-06-21	0	0.166	0.164	0.166	0.161	0.167	9,662,000	1,593,238	0.1649	1.660	1.640	1.660	1.610	1.670	966,200	1.6490	0.61%
2016-06-20	0	0.165	0.160	0.166	0.164	0.165	4,054,000	665,488	0.1642	1.650	1.600	1.660	1.640	1.650	405,400	1.6416	0.61%
2016-06-17	0	0.164	0.160	0.164	0.163	0.165	3,002,000	493,828	0.1645	1.640	1.600	1.640	1.630	1.650	300,200	1.6450	2.50%
2016-06-16	0	0.160	0.156	0.160	0.160	0.162	974,000	157,058	0.1613	1.600	1.560	1.600	1.600	1.620	97,400	1.6125	-1.23%
2016-06-15	0	0.162	0.160	0.162	0.160	0.162	2,940,000	471,840	0.1605	1.620	1.600	1.620	1.600	1.620	294,000	1.6049	-2.99%
2016-06-14	0	0.167	0.161	0.167	0.161	0.167	1,382,000	229,828	0.1663	1.670	1.610	1.670	1.610	1.670	138,200	1.6630	0.00%
2016-06-13	0	0.167	0.161	0.167	0.152	0.168	4,875,318	807,711	0.1657	1.670	1.610	1.670	1.520	1.680	487,532	1.6567	1.21%
2016-06-10	0	0.165	0.158	0.165	0.164	0.165	1,574,000	258,710	0.1644	1.650	1.580	1.650	1.640	1.650	157,400	1.6436	3.13%
2016-06-08	0	0.160	0.156	0.160	0.158	0.169	744,000	123,190	0.1656	1.600	1.560	1.600	1.580	1.690	74,400	1.6558	-3.03%
2016-06-07	0	0.165	0.163	0.169	0.165	0.165	190,000	31,350	0.1650	1.650	1.630	1.690	1.650	1.650	19,000	1.6500	-1.20%
2016-06-06	0	0.167	0.163	0.167	0.157	0.167	2,000,000	332,660	0.1663	1.670	1.630	1.670	1.570	1.670	200,000	1.6633	-1.18%
2016-06-03	0	0.169	0.163	0.170	0.154	0.169	5,352,000	900,830	0.1683	1.690	1.630	1.700	1.540	1.690	535,200	1.6832	0.00%
2016-06-02	0	0.169	0.160	0.169	0.162	0.169	1,120,000	186,402	0.1664	1.690	1.600	1.690	1.620	1.690	112,000	1.6643	3.05%
2016-06-01	0	0.164	0.155	0.164	0.164	0.166	1,172,000	194,320	0.1658	1.640	1.550	1.640	1.640	1.660	117,200	1.6580	-0.61%
2016-05-31	0	0.165	0.158	0.165	0.157	0.170	3,738,000	607,422	0.1625	1.650	1.580	1.650	1.570	1.700	373,800	1.6250	6.45%
2016-05-30	0	0.155	0.150	0.160	0.148	0.160	3,832,000	599,676	0.1565	1.550	1.500	1.600	1.480	1.600	383,200	1.5649	4.73%
2016-05-27	0	0.148	0.148	0.151	0.147	0.152	2,862,000	427,768	0.1495	1.480	1.480	1.510	1.470	1.520	286,200	1.4946	-2.63%
2016-05-26	0	0.152	0.148	0.152	0.146	0.158	5,948,000	885,964	0.1490	1.520	1.480	1.520	1.460	1.580	594,800	1.4895	-3.80%
2016-05-25	0	0.158	0.151	0.158	0.153	0.163	2,226,000	344,704	0.1549	1.580	1.510	1.580	1.530	1.630	222,600	1.5485	3.27%
2016-05-24	0	0.153	0.155	0.158	0.153	0.162	3,190,000	495,888	0.1555	1.530	1.550	1.580	1.530	1.620	319,000	1.5545	-3.77%
2016-05-23	0	0.159	0.159	0.165	0.158	0.164	1,136,000	183,348	0.1614	1.590	1.590	1.650	1.580	1.640	113,600	1.6140	-4.22%
2016-05-20	0	0.166	0.159	0.166	0.157	0.166	1,706,000	272,250	0.1596	1.660	1.590	1.660	1.570	1.660	170,600	1.5958	-0.60%
2016-05-19	0	0.167	0.161	0.169	-	-	0	0	-	1.670	1.610	1.690	-	-	0	-	0.00%
2016-05-18	0	0.167	0.160	0.167	0.168	0.168	300,000	50,400	0.1680	1.670	1.600	1.670	1.680	1.680	30,000	1.6800	-1.18%
2016-05-17	0	0.169	0.160	0.170	0.165	0.169	1,220,000	202,156	0.1657	1.690	1.600	1.700	1.650	1.690	122,000	1.6570	0.60%
2016-05-16	0	0.168	0.168	0.172	0.162	0.170	1,372,000	228,072	0.1662	1.680	1.680	1.720	1.620	1.700	137,200	1.6623	5.00%
2016-05-13	0	0.160	0.150	0.168	0.160	0.166	1,696,000	276,546	0.1631	1.600	1.500	1.680	1.600	1.660	169,600	1.6306	-1.23%
2016-05-12	0	0.162	0.156	0.162	0.162	0.169	4,584,000	755,572	0.1648	1.620	1.560	1.620	1.620	1.690	458,400	1.6483	-4.14%
2016-05-11	0	0.169	0.167	0.169	0.168	0.171	1,636,000	275,994	0.1687	1.690	1.670	1.690	1.680	1.710	163,600	1.6870	1.20%
2016-05-10	0	0.167	0.164	0.167	0.164	0.174	2,999,000	505,538	0.1686	1.670	1.640	1.670	1.640	1.740	299,900	1.6857	-1.18%
2016-05-09	0	0.169	0.164	0.170	0.169	0.172	924,000	158,028	0.1710	1.690	1.640	1.700	1.690	1.720	92,400	1.7103	0.60%
2016-05-06	0	0.168	0.165	0.168	0.165	0.169	1,598,000	267,030	0.1671	1.680	1.650	1.680	1.650	1.690	159,800	1.6710	-1.18%
2016-05-05	0	0.170	0.172	0.176	0.170	0.170	530,000	90,100	0.1700	1.700	1.720	1.760	1.700	1.700	53,000	1.7000	-1.73%
2016-05-04	0	0.173	0.173	0.176	0.170	0.175	3,382,000	584,126	0.1727	1.730	1.730	1.760	1.700	1.750	338,200	1.7272	-0.57%
2016-05-03	0	0.174	0.172	0.176	0.172	0.180	7,804,000	1,372,048	0.1758	1.740	1.720	1.760	1.720	1.800	780,400	1.7581	0.00%
2016-04-29	0	0.174	0.170	0.174	0.173	0.175	4,366,000	758,044	0.1736	1.740	1.700	1.740	1.730	1.750	436,600	1.7362	1.16%
2016-04-28	0	0.172	0.170	0.174	0.168	0.176	8,334,000	1,435,688	0.1723	1.720	1.700	1.740	1.680	1.760	833,400	1.7227	1.18%
2016-04-27	0	0.170	0.170	0.174	0.166	0.170	8,346,000	1,413,528	0.1694	1.700	1.700	1.740	1.660	1.700	834,600	1.6937	0.00%
2016-04-26	0	0.170	0.168	0.176	0.168	0.177	5,865,000	1,014,188	0.1729	1.700	1.680	1.760	1.680	1.770	586,500	1.7292	-0.58%
2016-04-25	0	0.171	0.170	0.171	0.171	0.176	8,124,000	1,408,860	0.1734	1.710	1.700	1.710	1.710	1.760	812,400	1.7342	-2.29%
2016-04-22	0	0.175	0.170	0.175	0.175	0.177	1,704,000	300,208	0.1762	1.750	1.700	1.750	1.750	1.770	170,400	1.7618	0.00%
2016-04-21	0	0.175	0.175	0.177	0.174	0.177	3,672,000	646,426	0.1760	1.750	1.750	1.770	1.740	1.770	367,200	1.7604	0.57%
2016-04-20	0	0.174	0.170	0.174	0.168	0.176	3,826,000	657,420	0.1718	1.740	1.700	1.740	1.680	1.760	382,600	1.7183	-1.69%
2016-04-19	0	0.177	0.174	0.177	0.162	0.177	4,470,000	777,998	0.1740	1.770	1.740	1.770	1.620	1.770	447,000	1.7405	4.73%
2016-04-18	0	0.169	0.168	0.170	0.168	0.175	3,496,000	601,618	0.1721	1.690	1.680	1.700	1.680	1.750	349,600	1.7209	-3.43%
2016-04-15	0	0.175	0.175	0.179	0.175	0.183	6,760,000	1,207,830	0.1787	1.750	1.750	1.790	1.750	1.830	676,000	1.7867	-4.37%
2016-04-14	0	0.183	0.181	0.184	0.181	0.189	4,402,000	821,828	0.1867	1.830	1.810	1.840	1.810	1.890	440,200	1.8669	-2.66%
2016-04-13	0	0.188	0.186	0.188	0.186	0.199	18,178,000	3,411,018	0.1876	1.880	1.860	1.880	1.860	1.990	1,817,800	1.8765	1.08%
2016-04-12	0	0.186	0.185	0.190	0.185	0.192	5,364,000	1,010,622	0.1884	1.860	1.850	1.900	1.850	1.920	536,400	1.8841	-2.62%
2016-04-11	0	0.191	0.189	0.191	0.178	0.196	8,312,000	1,571,534	0.1891	1.910	1.890	1.910	1.780	1.960	831,200	1.8907	-2.55%
2016-04-08	0	0.196	0.187	0.195	0.176	0.199	10,990,000	2,102,848	0.1913	1.960	1.870	1.950	1.760	1.990	1,099,000	1.9134	8.89%
2016-04-07	0	0.180	0.180	0.188	0.150	0.240	56,130,000	11,213,566	0.1998	1.800	1.800	1.880	1.500	2.400	5,613,000	1.9978	20.00%
2016-04-06	0	0.150	0.148	0.150	0.144	0.155	10,128,000	1,502,380	0.1483	1.500	1.480	1.500	1.440	1.550	1,012,800	1.4834	3.45%
2016-04-05	0	0.145	0.145	0.146	0.143	0.147	3,804,000	549,744	0.1445	1.450	1.450	1.460	1.430	1.470	380,400	1.4452	0.00%
2016-04-01	0	0.145	0.145	0.146	0.145	0.152	2,608,000	382,262	0.1466	1.450	1.450	1.460	1.450	1.520	260,800	1.4657	2.84%
2016-03-31	0	0.141	0.141	0.143	0.139	0.141	7,092,000	994,416	0.1402	1.410	1.410	1.430	1.390	1.410	709,200	1.4022	1.44%
2016-03-30	0	0.139	0.138	0.139	0.138	0.139	2,032,000	281,718	0.1386	1.390	1.380	1.390	1.380	1.390	203,200	1.3864	0.00%
2016-03-29	0	0.139	0.139	0.140	0.139	0.141	5,162,000	720,690	0.1396	1.390	1.390	1.400	1.390	1.410	516,200	1.3961	-0.71%
2016-03-24	0	0.140	0.139	0.140	0.140	0.142	4,758,000	668,998	0.1406	1.400	1.390	1.400	1.400	1.420	475,800	1.4060	-0.71%
2016-03-23	0	0.141	0.139	0.141	0.138	0.142	12,586,000	1,769,106	0.1406	1.410	1.390	1.410	1.380	1.420	1,258,600	1.4056	-0.70%
2016-03-22	0	0.142	0.141	0.142	0.141	0.142	1,080,000	152,704	0.1414	1.420	1.410	1.420	1.410	1.420	108,000	1.4139	1.43%
2016-03-21	0	0.140	0.139	0.141	0.138	0.142	4,578,000	641,356	0.1401	1.400	1.390	1.410	1.380	1.420	457,800	1.4010	0.00%
2016-03-18	0	0.140	0.139	0.141	0.140	0.143	640,000	90,460	0.1413	1.400	1.390	1.410	1.400	1.430	64,000	1.4134	-0.71%
2016-03-17	0	0.141	0.141	0.142	0.140	0.143	8,412,000	1,195,674	0.1421	1.410	1.410	1.420	1.400	1.430	841,200	1.4214	0.71%
2016-03-16	0	0.140	0.140	0.141	0.136	0.140	6,912,000	960,560	0.1390	1.400	1.400	1.410	1.360	1.400	691,200	1.3897	-0.71%
2016-03-15	0	0.141	0.141	0.142	0.140	0.143	3,850,000	542,130	0.1408	1.410	1.410	1.420	1.400	1.430	385,000	1.4081	0.71%
2016-03-14	0	0.140	0.140	0.141	0.138	0.143	5,600,000	783,940	0.1400	1.400	1.400	1.410	1.380	1.430	560,000	1.3999	-2.10%
2016-03-11	0	0.143	0.137	0.143	0.132	0.143	9,192,000	1,290,142	0.1404	1.430	1.370	1.430	1.320	1.430	919,200	1.4035	1.42%
2016-03-10	0	0.141	0.135	0.141	0.141	0.142	1,064,000	150,820	0.1417	1.410	1.350	1.410	1.410	1.420	106,400	1.4175	-0.70%
2016-03-09	0	0.142	0.140	0.143	0.138	0.142	1,690,000	238,312	0.1410	1.420	1.400	1.430	1.380	1.420	169,000	1.4101	1.43%
2016-03-08	0	0.140	0.138	0.143	0.138	0.143	4,298,000	602,114	0.1401	1.400	1.380	1.430	1.380	1.430	429,800	1.4009	-2.10%
2016-03-07	0	0.143	0.140	0.143	0.140	0.144	4,772,000	674,186	0.1413	1.430	1.400	1.430	1.400	1.440	477,200	1.4128	2.14%
2016-03-04	0	0.140	0.136	0.140	0.138	0.140	7,868,694	1,096,273	0.1393	1.400	1.360	1.400	1.380	1.400	786,869	1.3932	0.00%
2016-03-03	0	0.140	0.137	0.140	0.138	0.144	2,888,000	405,200	0.1403	1.400	1.370	1.400	1.380	1.440	288,800	1.4030	0.00%
2016-03-02	0	0.140	0.135	0.140	0.131	0.143	2,818,000	393,002	0.1395	1.400	1.350	1.400	1.310	1.430	281,800	1.3946	3.70%
2016-03-01	0	0.135	0.135	0.139	0.130	0.139	1,870,000	254,098	0.1359	1.350	1.350	1.390	1.300	1.390	187,000	1.3588	2.27%
2016-02-29	0	0.132	0.132	0.135	0.130	0.140	4,078,000	540,686	0.1326	1.320	1.320	1.350	1.300	1.400	407,800	1.3259	-3.65%
2016-02-26	0	0.137	0.137	0.139	0.137	0.140	2,954,000	410,378	0.1389	1.370	1.370	1.390	1.370	1.400	295,400	1.3892	0.74%
2016-02-25	0	0.136	0.136	0.137	0.136	0.143	2,898,000	401,478	0.1385	1.360	1.360	1.370	1.360	1.430	289,800	1.3854	-2.86%
2016-02-24	0	0.140	0.137	0.141	0.136	0.152	7,930,000	1,141,462	0.1439	1.400	1.370	1.410	1.360	1.520	793,000	1.4394	3.70%
2016-02-23	0	0.135	0.134	0.135	0.134	0.142	3,504,000	485,822	0.1386	1.350	1.340	1.350	1.340	1.420	350,400	1.3865	-0.74%
2016-02-22	0	0.136	0.136	0.139	0.136	0.140	2,584,000	360,418	0.1395	1.360	1.360	1.390	1.360	1.400	258,400	1.3948	-2.16%
2016-02-19	0	0.139	0.138	0.139	0.139	0.140	4,586,000	637,754	0.1391	1.390	1.380	1.390	1.390	1.400	458,600	1.3907	-0.71%
2016-02-18	0	0.140	0.140	0.142	0.140	0.145	4,320,000	624,800	0.1446	1.400	1.400	1.420	1.400	1.450	432,000	1.4463	-2.78%
2016-02-17	0	0.144	0.143	0.144	0.143	0.145	1,680,000	240,432	0.1431	1.440	1.430	1.440	1.430	1.450	168,000	1.4311	-0.69%
2016-02-16	0	0.145	0.143	0.147	0.139	0.147	5,570,000	803,756	0.1443	1.450	1.430	1.470	1.390	1.470	557,000	1.4430	4.32%
2016-02-15	0	0.139	0.137	0.142	0.139	0.139	1,114,000	154,846	0.1390	1.390	1.370	1.420	1.390	1.390	111,400	1.3900	-2.11%
2016-02-12	0	0.142	0.139	0.142	0.139	0.143	1,570,000	219,570	0.1399	1.420	1.390	1.420	1.390	1.430	157,000	1.3985	2.16%
2016-02-11	0	0.139	0.139	0.144	0.139	0.140	886,000	123,164	0.1390	1.390	1.390	1.440	1.390	1.400	88,600	1.3901	-4.14%
2016-02-05	0	0.145	0.137	0.145	0.139	0.145	5,486,000	772,828	0.1409	1.450	1.370	1.450	1.390	1.450	548,600	1.4087	2.11%
2016-02-04	0	0.142	0.140	0.142	0.142	0.145	2,964,000	424,928	0.1434	1.420	1.400	1.420	1.420	1.450	296,400	1.4336	2.16%
2016-02-03	0	0.139	0.136	0.145	0.139	0.139	800,000	111,200	0.1390	1.390	1.360	1.450	1.390	1.390	80,000	1.3900	0.00%
2016-02-02	0	0.139	0.137	0.140	0.138	0.140	16,722,000	2,310,998	0.1382	1.390	1.370	1.400	1.380	1.400	1,672,200	1.3820	2.96%
2016-02-01	0	0.135	0.135	0.139	0.135	0.145	4,142,000	576,076	0.1391	1.350	1.350	1.390	1.350	1.450	414,200	1.3908	0.00%
2016-01-29	0	0.135	0.133	0.139	0.135	0.141	3,998,000	560,054	0.1401	1.350	1.330	1.390	1.350	1.410	399,800	1.4008	-6.25%
2016-01-28	0	0.144	0.138	0.144	0.135	0.144	5,342,000	746,708	0.1398	1.440	1.380	1.440	1.350	1.440	534,200	1.3978	0.70%
2016-01-27	0	0.143	0.140	0.145	0.140	0.143	3,844,000	541,222	0.1408	1.430	1.400	1.450	1.400	1.430	384,400	1.4080	2.14%
2016-01-26	0	0.140	0.134	0.144	0.140	0.144	4,058,000	577,474	0.1423	1.400	1.340	1.440	1.400	1.440	405,800	1.4231	-2.78%
2016-01-25	0	0.144	0.142	0.144	0.142	0.146	3,586,000	512,402	0.1429	1.440	1.420	1.440	1.420	1.460	358,600	1.4289	0.70%
2016-01-22	0	0.143	0.142	0.143	0.138	0.143	2,376,000	337,978	0.1422	1.430	1.420	1.430	1.380	1.430	237,600	1.4225	0.00%
2016-01-21	0	0.143	0.143	0.146	0.141	0.150	3,356,000	490,458	0.1461	1.430	1.430	1.460	1.410	1.500	335,600	1.4614	-0.69%
2016-01-20	0	0.144	0.144	0.146	0.141	0.146	308,000	44,268	0.1437	1.440	1.440	1.460	1.410	1.460	30,800	1.4373	-5.26%
2016-01-19	0	0.152	0.146	0.152	0.144	0.152	1,822,000	268,798	0.1475	1.520	1.460	1.520	1.440	1.520	182,200	1.4753	6.29%
2016-01-18	0	0.143	0.143	0.150	0.142	0.152	3,864,000	557,576	0.1443	1.430	1.430	1.500	1.420	1.520	386,400	1.4430	-6.54%
2016-01-15	0	0.153	0.147	0.154	0.145	0.153	1,602,000	239,338	0.1494	1.530	1.470	1.540	1.450	1.530	160,200	1.4940	0.00%
2016-01-14	0	0.153	0.150	0.153	0.150	0.153	1,566,000	236,740	0.1512	1.530	1.500	1.530	1.500	1.530	156,600	1.5117	-0.65%
2016-01-13	0	0.154	0.152	0.154	0.141	0.157	14,804,000	2,213,972	0.1496	1.540	1.520	1.540	1.410	1.570	1,480,400	1.4955	0.00%
2016-01-12	0	0.154	0.150	0.154	0.150	0.155	14,546,000	2,237,648	0.1538	1.540	1.500	1.540	1.500	1.550	1,454,600	1.5383	-0.65%
2016-01-11	0	0.155	0.155	0.157	0.155	0.156	470,000	73,050	0.1554	1.550	1.550	1.570	1.550	1.560	47,000	1.5543	-2.52%
2016-01-08	0	0.159	0.158	0.159	0.151	0.160	8,634,000	1,327,344	0.1537	1.590	1.580	1.590	1.510	1.600	863,400	1.5373	4.61%
2016-01-07	0	0.152	0.149	0.152	0.145	0.152	6,962,000	1,044,446	0.1500	1.520	1.490	1.520	1.450	1.520	696,200	1.5002	-0.65%
2016-01-06	0	0.153	0.153	0.156	0.152	0.159	774,000	117,958	0.1524	1.530	1.530	1.560	1.520	1.590	77,400	1.5240	-4.37%
2016-01-05	0	0.160	0.154	0.161	0.151	0.160	4,298,000	670,174	0.1559	1.600	1.540	1.610	1.510	1.600	429,800	1.5593	5.26%
2016-01-04	0	0.152	0.152	0.158	0.151	0.162	5,696,000	888,994	0.1561	1.520	1.520	1.580	1.510	1.620	569,600	1.5607	-6.17%
2015-12-31	0	0.162	0.162	0.164	0.160	0.161	1,578,000	252,680	0.1601	1.620	1.620	1.640	1.600	1.610	157,800	1.6013	0.62%
2015-12-30	0	0.161	0.160	0.161	0.160	0.162	2,106,000	339,156	0.1610	1.610	1.600	1.610	1.600	1.620	210,600	1.6104	0.00%
2015-12-29	0	0.161	0.160	0.163	0.161	0.163	976,000	157,490	0.1614	1.610	1.600	1.630	1.610	1.630	97,600	1.6136	-0.62%
2015-12-28	0	0.162	0.162	0.163	0.161	0.167	1,732,000	284,056	0.1640	1.620	1.620	1.630	1.610	1.670	173,200	1.6400	-4.14%
2015-12-24	0	0.169	0.164	0.169	0.162	0.170	2,870,000	473,126	0.1649	1.690	1.640	1.690	1.620	1.700	287,000	1.6485	-0.59%
2015-12-23	0	0.170	0.162	0.170	0.161	0.170	1,928,000	323,830	0.1680	1.700	1.620	1.700	1.610	1.700	192,800	1.6796	0.59%
2015-12-22	0	0.169	0.165	0.169	0.165	0.173	692,000	118,842	0.1717	1.690	1.650	1.690	1.650	1.730	69,200	1.7174	0.00%
2015-12-21	0	0.169	0.165	0.169	0.169	0.170	800,000	135,922	0.1699	1.690	1.650	1.690	1.690	1.700	80,000	1.6990	0.60%
2015-12-18	0	0.168	0.163	0.170	0.157	0.172	5,630,000	914,416	0.1624	1.680	1.630	1.700	1.570	1.720	563,000	1.6242	3.70%
2015-12-17	0	0.162	0.161	0.168	0.161	0.163	5,466,000	887,086	0.1623	1.620	1.610	1.680	1.610	1.630	546,600	1.6229	-0.61%
2015-12-16	0	0.163	0.163	0.170	-	-	0	0	-	1.630	1.630	1.700	-	-	0	-	1.88%
2015-12-15	0	0.160	0.160	0.164	0.160	0.166	5,480,000	894,010	0.1631	1.600	1.600	1.640	1.600	1.660	548,000	1.6314	-3.03%
2015-12-14	0	0.165	0.165	0.166	0.165	0.169	3,974,000	661,390	0.1664	1.650	1.650	1.660	1.650	1.690	397,400	1.6643	-2.37%
2015-12-11	0	0.169	0.168	0.170	0.166	0.172	7,495,000	1,281,711	0.1710	1.690	1.680	1.700	1.660	1.720	749,500	1.7101	0.60%
2015-12-10	0	0.168	0.168	0.169	0.168	0.173	1,020,000	173,254	0.1699	1.680	1.680	1.690	1.680	1.730	102,000	1.6986	0.00%
2015-12-09	0	0.168	0.169	0.170	0.168	0.169	5,952,000	1,003,434	0.1686	1.680	1.690	1.700	1.680	1.690	595,200	1.6859	-1.18%
2015-12-08	0	0.170	0.168	0.172	0.160	0.175	9,334,000	1,575,382	0.1688	1.700	1.680	1.720	1.600	1.750	933,400	1.6878	-1.16%
2015-12-07	0	0.172	0.171	0.172	0.170	0.187	10,322,000	1,797,070	0.1741	1.720	1.710	1.720	1.700	1.870	1,032,200	1.7410	-4.97%
2015-12-04	0	0.181	0.181	0.183	0.173	0.189	43,908,000	8,022,162	0.1827	1.810	1.810	1.830	1.730	1.890	4,390,800	1.8270	5.23%
2015-12-03	0	0.172	0.172	0.173	0.169	0.172	12,056,000	2,057,876	0.1707	1.720	1.720	1.730	1.690	1.720	1,205,600	1.7069	1.78%
2015-12-02	0	0.169	0.168	0.169	0.169	0.171	7,346,000	1,246,448	0.1697	1.690	1.680	1.690	1.690	1.710	734,600	1.6968	0.00%
2015-12-01	0	0.169	0.167	0.169	0.168	0.170	3,810,000	644,690	0.1692	1.690	1.670	1.690	1.680	1.700	381,000	1.6921	-0.59%
2015-11-30	0	0.170	0.170	0.172	0.167	0.172	11,794,000	2,015,040	0.1709	1.700	1.700	1.720	1.670	1.720	1,179,400	1.7085	2.41%
2015-11-27	0	0.166	0.166	0.167	0.165	0.170	2,326,000	387,016	0.1664	1.660	1.660	1.670	1.650	1.700	232,600	1.6639	-1.78%
2015-11-26	0	0.169	0.165	0.169	0.168	0.171	7,138,000	1,206,212	0.1690	1.690	1.650	1.690	1.680	1.710	713,800	1.6898	-0.59%
2015-11-25	0	0.170	0.168	0.171	0.169	0.175	10,030,000	1,730,508	0.1725	1.700	1.680	1.710	1.690	1.750	1,003,000	1.7253	0.00%
2015-11-24	0	0.170	0.170	0.173	0.170	0.173	2,770,000	474,604	0.1713	1.700	1.700	1.730	1.700	1.730	277,000	1.7134	-1.73%
2015-11-23	0	0.173	0.173	0.174	0.173	0.175	6,924,000	1,210,176	0.1748	1.730	1.730	1.740	1.730	1.750	692,400	1.7478	-0.57%
2015-11-20	0	0.174	0.173	0.176	0.174	0.177	11,964,000	2,093,036	0.1749	1.740	1.730	1.760	1.740	1.770	1,196,400	1.7494	-2.25%
2015-11-19	0	0.178	0.177	0.178	0.175	0.180	17,108,000	3,034,886	0.1774	1.780	1.770	1.780	1.750	1.800	1,710,800	1.7740	-0.56%
2015-11-18	0	0.179	0.179	0.180	0.174	0.183	19,582,000	3,484,516	0.1779	1.790	1.790	1.800	1.740	1.830	1,958,200	1.7794	2.87%
2015-11-17	0	0.174	0.173	0.174	0.170	0.174	11,072,000	1,915,124	0.1730	1.740	1.730	1.740	1.700	1.740	1,107,200	1.7297	2.96%
2015-11-16	0	0.169	0.168	0.169	0.169	0.175	11,262,000	1,925,806	0.1710	1.690	1.680	1.690	1.690	1.750	1,126,200	1.7100	0.00%
2015-11-13	0	0.169	0.169	0.170	0.165	0.170	13,686,000	2,291,786	0.1675	1.690	1.690	1.700	1.650	1.700	1,368,600	1.6745	1.81%
2015-11-12	0	0.166	0.166	0.167	0.163	0.167	8,634,000	1,432,948	0.1660	1.660	1.660	1.670	1.630	1.670	863,400	1.6597	1.22%
2015-11-11	0	0.164	0.164	0.167	0.163	0.166	12,326,000	2,038,380	0.1654	1.640	1.640	1.670	1.630	1.660	1,232,600	1.6537	0.61%
2015-11-10	0	0.163	0.163	0.167	0.160	0.166	4,358,000	713,652	0.1638	1.630	1.630	1.670	1.600	1.660	435,800	1.6376	-1.81%
2015-11-09	0	0.166	0.165	0.166	0.166	0.169	12,474,000	2,082,378	0.1669	1.660	1.650	1.660	1.660	1.690	1,247,400	1.6694	0.00%
2015-11-06	0	0.166	0.166	0.168	0.165	0.169	42,938,000	7,174,244	0.1671	1.660	1.660	1.680	1.650	1.690	4,293,800	1.6708	-1.19%
2015-11-05	0	0.168	0.168	0.169	0.167	0.170	10,144,000	1,709,292	0.1685	1.680	1.680	1.690	1.670	1.700	1,014,400	1.6850	-0.59%
2015-11-04	0	0.169	0.166	0.169	0.168	0.171	6,976,000	1,182,002	0.1694	1.690	1.660	1.690	1.680	1.710	697,600	1.6944	0.00%
2015-11-03	0	0.169	0.167	0.169	0.166	0.170	684,000	115,620	0.1690	1.690	1.670	1.690	1.660	1.700	68,400	1.6904	1.81%
2015-11-02	0	0.166	0.166	0.170	0.165	0.173	1,452,000	245,302	0.1689	1.660	1.660	1.700	1.650	1.730	145,200	1.6894	0.00%
2015-10-30	0	0.166	0.166	0.168	0.156	0.169	6,472,000	1,075,076	0.1661	1.660	1.660	1.680	1.560	1.690	647,200	1.6611	2.47%
2015-10-29	0	0.162	0.162	0.164	0.162	0.167	2,602,000	424,534	0.1632	1.620	1.620	1.640	1.620	1.670	260,200	1.6316	-0.61%
2015-10-28	0	0.163	0.163	0.165	0.160	0.169	4,572,000	762,184	0.1667	1.630	1.630	1.650	1.600	1.690	457,200	1.6671	-2.98%
2015-10-27	0	0.168	0.166	0.168	0.165	0.172	7,086,000	1,192,522	0.1683	1.680	1.660	1.680	1.650	1.720	708,600	1.6829	-1.18%
2015-10-26	0	0.170	0.166	0.171	0.169	0.179	16,096,000	2,747,280	0.1707	1.700	1.660	1.710	1.690	1.790	1,609,600	1.7068	5.59%
2015-10-23	0	0.161	0.160	0.162	0.160	0.163	10,704,000	1,723,880	0.1611	1.610	1.600	1.620	1.600	1.630	1,070,400	1.6105	0.00%
2015-10-22	0	0.161	0.160	0.162	0.160	0.163	2,590,000	416,878	0.1610	1.610	1.600	1.620	1.600	1.630	259,000	1.6096	0.63%
2015-10-20	0	0.160	0.160	0.163	0.160	0.163	6,232,000	1,003,436	0.1610	1.600	1.600	1.630	1.600	1.630	623,200	1.6101	-2.44%
2015-10-19	0	0.164	0.164	0.165	0.163	0.165	4,112,000	674,996	0.1642	1.640	1.640	1.650	1.630	1.650	411,200	1.6415	-1.20%
2015-10-16	0	0.166	0.163	0.166	0.162	0.171	7,002,000	1,151,854	0.1645	1.660	1.630	1.660	1.620	1.710	700,200	1.6450	2.47%
2015-10-15	0	0.162	0.161	0.169	0.162	0.169	3,834,000	634,828	0.1656	1.620	1.610	1.690	1.620	1.690	383,400	1.6558	-1.82%
2015-10-14	0	0.165	0.165	0.168	0.164	0.175	6,570,000	1,100,972	0.1676	1.650	1.650	1.680	1.640	1.750	657,000	1.6758	2.48%
2015-10-13	0	0.161	0.161	0.164	0.160	0.165	400,000	64,900	0.1623	1.610	1.610	1.640	1.600	1.650	40,000	1.6225	-1.83%
2015-10-12	0	0.164	0.163	0.164	0.160	0.168	9,792,000	1,600,398	0.1634	1.640	1.630	1.640	1.600	1.680	979,200	1.6344	1.23%
2015-10-09	0	0.162	0.156	0.162	0.149	0.168	26,162,000	4,090,404	0.1563	1.620	1.560	1.620	1.490	1.680	2,616,200	1.5635	1.89%
2015-10-08	0	0.159	0.157	0.159	0.150	0.180	28,712,000	4,689,938	0.1633	1.590	1.570	1.590	1.500	1.800	2,871,200	1.6334	-8.62%
2015-10-07	0	0.174	0.172	0.174	0.164	0.190	17,730,000	2,964,744	0.1672	1.740	1.720	1.740	1.640	1.900	1,773,000	1.6722	-3.33%
2015-10-06	0	0.180	0.177	0.180	0.175	0.186	786,000	139,336	0.1773	1.800	1.770	1.800	1.750	1.860	78,600	1.7727	-3.23%
2015-10-05	0	0.186	0.185	0.186	0.182	0.190	1,226,000	227,996	0.1860	1.860	1.850	1.860	1.820	1.900	122,600	1.8597	2.76%
2015-10-02	0	0.181	0.179	0.181	0.176	0.182	4,826,000	855,228	0.1772	1.810	1.790	1.810	1.760	1.820	482,600	1.7721	4.02%
2015-09-30	0	0.174	0.171	0.176	0.169	0.174	8,001,000	1,383,739	0.1729	1.740	1.710	1.760	1.690	1.740	800,100	1.7295	4.82%
2015-09-29	0	0.166	0.166	0.180	0.164	0.173	376,000	62,754	0.1669	1.660	1.660	1.800	1.640	1.730	37,600	1.6690	-0.60%
2015-09-25	0	0.167	0.166	0.170	0.165	0.172	2,015,000	343,943	0.1707	1.670	1.660	1.700	1.650	1.720	201,500	1.7069	-1.76%
2015-09-24	0	0.170	0.169	0.175	0.168	0.174	4,060,000	693,306	0.1708	1.700	1.690	1.750	1.680	1.740	406,000	1.7077	-2.30%
2015-09-23	0	0.174	0.174	0.175	0.166	0.180	16,798,000	2,921,958	0.1739	1.740	1.740	1.750	1.660	1.800	1,679,800	1.7395	3.57%
2015-09-22	0	0.168	0.167	0.175	0.167	0.180	9,152,000	1,620,996	0.1771	1.680	1.670	1.750	1.670	1.800	915,200	1.7712	-6.15%
2015-09-21	0	0.179	0.176	0.180	0.172	0.182	4,328,000	758,830	0.1753	1.790	1.760	1.800	1.720	1.820	432,800	1.7533	3.47%
2015-09-18	0	0.173	0.171	0.173	0.169	0.174	1,698,000	291,718	0.1718	1.730	1.710	1.730	1.690	1.740	169,800	1.7180	2.98%
2015-09-17	0	0.168	0.166	0.170	0.167	0.170	4,742,000	798,438	0.1684	1.680	1.660	1.700	1.670	1.700	474,200	1.6838	1.82%
2015-09-16	0	0.165	0.163	0.165	0.162	0.172	6,518,000	1,065,226	0.1634	1.650	1.630	1.650	1.620	1.720	651,800	1.6343	1.85%
2015-09-15	0	0.162	0.162	0.165	0.161	0.172	2,686,000	441,116	0.1642	1.620	1.620	1.650	1.610	1.720	268,600	1.6423	1.25%
2015-09-14	0	0.160	0.160	0.169	0.157	0.172	6,568,000	1,059,532	0.1613	1.600	1.600	1.690	1.570	1.720	656,800	1.6132	-6.98%
2015-09-11	0	0.172	0.171	0.172	0.170	0.174	1,084,000	185,922	0.1715	1.720	1.710	1.720	1.700	1.740	108,400	1.7151	2.38%
2015-09-10	0	0.168	0.164	0.170	0.164	0.175	5,392,000	899,370	0.1668	1.680	1.640	1.700	1.640	1.750	539,200	1.6680	3.07%
2015-09-09	0	0.163	0.163	0.164	0.157	0.169	9,110,000	1,438,444	0.1579	1.630	1.630	1.640	1.570	1.690	911,000	1.5790	3.82%
2015-09-08	0	0.157	0.153	0.157	0.157	0.157	5,538,000	869,466	0.1570	1.570	1.530	1.570	1.570	1.570	553,800	1.5700	-1.26%
2015-09-07	0	0.159	0.155	0.159	0.155	0.160	7,408,000	1,177,602	0.1590	1.590	1.550	1.590	1.550	1.600	740,800	1.5896	0.00%
2015-09-04	0	0.159	0.153	0.160	0.160	0.163	2,082,000	334,302	0.1606	1.590	1.530	1.600	1.600	1.630	208,200	1.6057	-1.24%
2015-09-02	0	0.161	0.161	0.164	0.160	0.160	140,000	22,400	0.1600	1.610	1.610	1.640	1.600	1.600	14,000	1.6000	0.63%
2015-09-01	0	0.160	0.160	0.164	0.160	0.163	5,442,000	883,482	0.1623	1.600	1.600	1.640	1.600	1.630	544,200	1.6235	-0.62%
2015-08-31	0	0.161	0.161	0.163	0.160	0.165	1,196,000	192,136	0.1606	1.610	1.610	1.630	1.600	1.650	119,600	1.6065	-2.42%
2015-08-28	0	0.165	0.160	0.165	0.156	0.165	844,000	137,916	0.1634	1.650	1.600	1.650	1.560	1.650	84,400	1.6341	7.84%
2015-08-27	0	0.153	0.153	0.163	0.153	0.170	1,680,000	269,092	0.1602	1.530	1.530	1.630	1.530	1.700	168,000	1.6017	2.00%
2015-08-26	0	0.150	0.150	0.151	0.149	0.155	1,130,000	170,250	0.1507	1.500	1.500	1.510	1.490	1.550	113,000	1.5066	0.00%
2015-08-25	0	0.150	0.148	0.150	0.138	0.170	6,240,000	924,176	0.1481	1.500	1.480	1.500	1.380	1.700	624,000	1.4811	4.17%
2015-08-24	0	0.144	0.144	0.150	0.136	0.155	2,578,000	365,014	0.1416	1.440	1.440	1.500	1.360	1.550	257,800	1.4159	-14.29%
2015-08-21	0	0.168	0.168	0.169	0.167	0.171	3,844,000	649,674	0.1690	1.680	1.680	1.690	1.670	1.710	384,400	1.6901	-2.33%
2015-08-20	0	0.172	0.171	0.178	0.168	0.186	1,178,000	203,680	0.1729	1.720	1.710	1.780	1.680	1.860	117,800	1.7290	-1.15%
2015-08-19	0	0.174	0.174	0.195	0.172	0.174	196,000	34,064	0.1738	1.740	1.740	1.950	1.720	1.740	19,600	1.7380	0.00%
2015-08-18	0	0.174	0.170	0.178	0.173	0.182	3,822,000	680,486	0.1780	1.740	1.700	1.780	1.730	1.820	382,200	1.7804	-3.87%
2015-08-17	0	0.181	0.180	0.181	0.180	0.183	7,176,000	1,298,048	0.1809	1.810	1.800	1.810	1.800	1.830	717,600	1.8089	-1.09%
2015-08-14	0	0.183	0.183	0.186	0.183	0.186	5,690,000	1,055,552	0.1855	1.830	1.830	1.860	1.830	1.860	569,000	1.8551	-1.08%
2015-08-13	0	0.185	0.184	0.188	0.183	0.186	4,110,000	760,520	0.1850	1.850	1.840	1.880	1.830	1.860	411,000	1.8504	1.09%
2015-08-12	0	0.183	0.183	0.186	0.182	0.186	9,962,000	1,842,880	0.1850	1.830	1.830	1.860	1.820	1.860	996,200	1.8499	-3.17%
2015-08-11	0	0.189	0.188	0.191	0.189	0.198	1,008,000	194,138	0.1926	1.890	1.880	1.910	1.890	1.980	100,800	1.9260	1.61%
2015-08-10	0	0.186	0.186	0.190	0.186	0.190	536,000	100,788	0.1880	1.860	1.860	1.900	1.860	1.900	53,600	1.8804	-2.62%
2015-08-07	0	0.191	0.187	0.192	0.191	0.194	3,824,000	731,878	0.1914	1.910	1.870	1.920	1.910	1.940	382,400	1.9139	0.00%
2015-08-06	0	0.191	0.191	0.194	0.186	0.198	1,374,000	266,246	0.1938	1.910	1.910	1.940	1.860	1.980	137,400	1.9377	3.80%
2015-08-05	0	0.184	0.184	0.193	0.183	0.186	3,120,000	571,370	0.1831	1.840	1.840	1.930	1.830	1.860	312,000	1.8313	-1.08%
2015-08-04	0	0.186	0.186	0.190	0.184	0.186	696,000	128,722	0.1849	1.860	1.860	1.900	1.840	1.860	69,600	1.8495	1.09%
2015-08-03	0	0.184	0.184	0.189	0.184	0.186	3,908,000	722,708	0.1849	1.840	1.840	1.890	1.840	1.860	390,800	1.8493	-0.54%
2015-07-31	0	0.185	0.185	0.189	0.185	0.187	742,000	137,830	0.1858	1.850	1.850	1.890	1.850	1.870	74,200	1.8575	0.00%
2015-07-30	0	0.185	0.183	0.185	0.181	0.185	708,000	129,406	0.1828	1.850	1.830	1.850	1.810	1.850	70,800	1.8278	0.54%
2015-07-29	0	0.184	0.184	0.185	0.184	0.185	3,970,000	732,444	0.1845	1.840	1.840	1.850	1.840	1.850	397,000	1.8449	1.66%
2015-07-28	0	0.181	0.181	0.184	0.180	0.185	4,086,000	745,334	0.1824	1.810	1.810	1.840	1.800	1.850	408,600	1.8241	0.00%
2015-07-27	0	0.181	0.181	0.184	0.181	0.188	6,298,000	1,162,632	0.1846	1.810	1.810	1.840	1.810	1.880	629,800	1.8460	-3.21%
2015-07-24	0	0.187	0.188	0.191	0.187	0.192	3,786,000	711,204	0.1879	1.870	1.880	1.910	1.870	1.920	378,600	1.8785	-2.09%
2015-07-23	0	0.191	0.189	0.191	0.188	0.192	6,176,000	1,166,360	0.1889	1.910	1.890	1.910	1.880	1.920	617,600	1.8885	0.53%
2015-07-22	0	0.190	0.188	0.190	0.188	0.190	1,430,000	269,296	0.1883	1.900	1.880	1.900	1.880	1.900	143,000	1.8832	0.00%
2015-07-21	0	0.190	0.186	0.190	0.186	0.190	1,312,000	246,672	0.1880	1.900	1.860	1.900	1.860	1.900	131,200	1.8801	0.53%
2015-07-20	0	0.189	0.186	0.189	0.185	0.190	6,160,000	1,147,340	0.1863	1.890	1.860	1.890	1.850	1.900	616,000	1.8626	0.00%
2015-07-17	0	0.189	0.186	0.189	0.183	0.195	5,822,000	1,104,774	0.1898	1.890	1.860	1.890	1.830	1.950	582,200	1.8976	0.00%
2015-07-16	0	0.189	0.188	0.189	0.181	0.192	4,496,000	833,166	0.1853	1.890	1.880	1.890	1.810	1.920	449,600	1.8531	1.61%
2015-07-15	0	0.186	0.186	0.188	0.182	0.199	6,588,000	1,233,930	0.1873	1.860	1.860	1.880	1.820	1.990	658,800	1.8730	-5.10%
2015-07-14	0	0.196	0.195	0.196	0.195	0.200	2,794,000	552,274	0.1977	1.960	1.950	1.960	1.950	2.000	279,400	1.9766	0.00%
2015-07-13	0	0.196	0.194	0.198	0.190	0.200	7,506,000	1,456,888	0.1941	1.960	1.940	1.980	1.900	2.000	750,600	1.9410	2.62%
2015-07-10	0	0.191	0.190	0.191	0.176	0.204	10,356,000	1,964,704	0.1897	1.910	1.900	1.910	1.760	2.040	1,035,600	1.8972	9.14%
2015-07-09	0	0.175	0.174	0.176	0.130	0.179	14,978,000	2,506,416	0.1673	1.750	1.740	1.760	1.300	1.790	1,497,800	1.6734	19.86%
2015-07-08	0	0.146	0.140	0.146	0.125	0.170	19,858,000	2,904,968	0.1463	1.460	1.400	1.460	1.250	1.700	1,985,800	1.4629	-14.12%
2015-07-07	0	0.170	0.170	0.172	0.160	0.174	15,078,000	2,530,960	0.1679	1.700	1.700	1.720	1.600	1.740	1,507,800	1.6786	6.92%
2015-07-06	0	0.159	0.157	0.159	0.150	0.210	34,580,000	5,821,058	0.1683	1.590	1.570	1.590	1.500	2.100	3,458,000	1.6834	-20.10%
2015-07-03	0	0.199	0.197	0.199	0.190	0.215	14,036,000	2,799,904	0.1995	1.990	1.970	1.990	1.900	2.150	1,403,600	1.9948	-7.01%
2015-07-02	0	0.214	0.214	0.219	0.210	0.230	8,798,000	1,896,562	0.2156	2.140	2.140	2.190	2.100	2.300	879,800	2.1557	0.94%
2015-06-30	0	0.212	0.212	0.215	0.199	0.222	16,378,000	3,390,348	0.2070	2.120	2.120	2.150	1.990	2.220	1,637,800	2.0701	-3.64%
2015-06-29	0	0.220	0.220	0.221	0.211	0.240	27,252,000	6,071,540	0.2228	2.200	2.200	2.210	2.110	2.400	2,725,200	2.2279	-10.57%
2015-06-26	0	0.246	0.246	0.247	0.240	0.250	5,714,000	1,396,148	0.2443	2.460	2.460	2.470	2.400	2.500	571,400	2.4434	0.00%
2015-06-25	0	0.246	0.245	0.246	0.242	0.250	11,608,000	2,860,884	0.2465	2.460	2.450	2.460	2.420	2.500	1,160,800	2.4646	-3.53%
2015-06-24	0	0.255	0.250	0.255	0.249	0.255	21,526,000	5,405,260	0.2511	2.550	2.500	2.550	2.490	2.550	2,152,600	2.5110	2.00%
2015-06-23	0	0.250	0.247	0.250	0.242	0.255	20,632,000	5,145,512	0.2494	2.500	2.470	2.500	2.420	2.550	2,063,200	2.4939	0.00%
2015-06-22	0	0.250	0.250	0.255	0.249	0.255	4,842,000	1,209,458	0.2498	2.500	2.500	2.550	2.490	2.550	484,200	2.4978	0.81%
2015-06-19	0	0.248	0.244	0.248	0.244	0.260	19,610,000	4,927,060	0.2513	2.480	2.440	2.480	2.440	2.600	1,961,000	2.5125	-0.40%
2015-06-18	0	0.249	0.248	0.250	0.248	0.265	37,712,000	9,610,336	0.2548	2.490	2.480	2.500	2.480	2.650	3,771,200	2.5483	-6.04%
2015-06-17	0	0.265	0.265	0.270	0.260	0.270	9,168,000	2,423,500	0.2643	2.650	2.650	2.700	2.600	2.700	916,800	2.6434	1.92%
2015-06-16	0	0.260	0.260	0.265	0.260	0.270	11,368,000	2,962,820	0.2606	2.600	2.600	2.650	2.600	2.700	1,136,800	2.6063	0.00%
2015-06-15	0	0.260	0.260	0.265	0.260	0.270	15,126,000	3,988,520	0.2637	2.600	2.600	2.650	2.600	2.700	1,512,600	2.6369	-3.70%
2015-06-12	0	0.270	0.265	0.270	0.260	0.275	20,304,000	5,355,270	0.2638	2.700	2.650	2.700	2.600	2.750	2,030,400	2.6375	1.89%
2015-06-11	0	0.265	0.265	0.270	0.265	0.280	22,270,000	5,951,620	0.2672	2.650	2.650	2.700	2.650	2.800	2,227,000	2.6725	-1.85%
2015-06-10	0	0.270	0.265	0.270	0.265	0.280	58,126,000	15,916,710	0.2738	2.700	2.650	2.700	2.650	2.800	5,812,600	2.7383	1.89%
2015-06-09	0	0.265	0.265	0.270	0.260	0.280	25,476,000	6,751,310	0.2650	2.650	2.650	2.700	2.600	2.800	2,547,600	2.6501	-3.64%
2015-06-08	0	0.275	0.275	0.280	0.265	0.295	48,022,000	13,311,370	0.2772	2.750	2.750	2.800	2.650	2.950	4,802,200	2.7719	-6.78%
2015-06-05	0	0.295	0.290	0.295	0.280	0.310	60,034,000	17,703,610	0.2949	2.950	2.900	2.950	2.800	3.100	6,003,400	2.9489	7.27%
2015-06-04	0	0.275	0.275	0.280	0.260	0.310	136,790,000	38,785,360	0.2835	2.750	2.750	2.800	2.600	3.100	13,679,000	2.8354	-3.51%
2015-06-03	1	-	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
2015-06-02	0	0.285	0.285	0.290	0.270	0.325	230,126,000	53,882,330	0.2341	2.850	2.850	2.900	2.700	3.250	23,012,600	2.3414	-12.31%
2015-06-01	0	0.325	0.325	0.330	0.310	0.345	66,434,000	21,643,700	0.3258	3.250	3.250	3.300	3.100	3.450	6,643,400	3.2579	10.17%
2015-05-29	0	0.295	0.290	0.295	0.290	0.300	19,286,000	5,640,280	0.2925	2.950	2.900	2.950	2.900	3.000	1,928,600	2.9245	1.72%
2015-05-28	0	0.290	0.290	0.295	0.285	0.300	28,982,000	8,534,400	0.2945	2.900	2.900	2.950	2.850	3.000	2,898,200	2.9447	0.00%
2015-05-27	0	0.290	0.290	0.295	0.275	0.300	39,294,000	11,477,910	0.2921	2.900	2.900	2.950	2.750	3.000	3,929,400	2.9210	-3.33%
2015-05-26	0	0.300	0.295	0.300	0.275	0.300	103,310,000	30,085,720	0.2912	3.000	2.950	3.000	2.750	3.000	10,331,000	2.9122	11.11%
2015-05-22	0	0.270	0.265	0.270	0.230	0.270	78,902,000	20,513,932	0.2600	2.700	2.650	2.700	2.300	2.700	7,890,200	2.5999	18.94%
2015-05-21	0	0.227	0.227	0.231	0.220	0.238	34,534,000	7,870,786	0.2279	2.270	2.270	2.310	2.200	2.380	3,453,400	2.2791	2.71%
2015-05-20	0	0.221	0.220	0.222	0.219	0.255	47,718,000	10,954,870	0.2296	2.210	2.200	2.220	2.190	2.550	4,771,800	2.2958	-9.05%
2015-05-19	0	0.243	0.243	0.244	0.240	0.255	26,068,000	6,340,572	0.2432	2.430	2.430	2.440	2.400	2.550	2,606,800	2.4323	-2.80%
2015-05-18	0	0.250	0.250	0.255	0.248	0.255	13,156,000	3,309,928	0.2516	2.500	2.500	2.550	2.480	2.550	1,315,600	2.5159	-1.96%
2015-05-15	0	0.255	0.250	0.255	0.250	0.260	17,860,000	4,504,810	0.2522	2.550	2.500	2.550	2.500	2.600	1,786,000	2.5223	-1.92%
2015-05-14	0	0.260	0.255	0.260	0.250	0.260	24,742,000	6,338,730	0.2562	2.600	2.550	2.600	2.500	2.600	2,474,200	2.5619	4.00%
2015-05-13	0	0.250	0.255	0.260	0.250	0.265	17,211,000	4,402,785	0.2558	2.500	2.550	2.600	2.500	2.650	1,721,100	2.5581	-1.96%
2015-05-12	0	0.255	0.255	0.260	0.255	0.280	15,012,000	3,952,280	0.2633	2.550	2.550	2.600	2.550	2.800	1,501,200	2.6327	-3.77%
2015-05-11	0	0.265	0.260	0.270	0.265	0.280	18,984,000	5,104,590	0.2689	2.650	2.600	2.700	2.650	2.800	1,898,400	2.6889	0.00%
2015-05-08	0	0.265	0.265	0.270	0.260	0.275	9,228,000	2,474,090	0.2681	2.650	2.650	2.700	2.600	2.750	922,800	2.6811	1.92%
2015-05-07	0	0.260	0.255	0.265	0.255	0.280	15,322,000	4,052,580	0.2645	2.600	2.550	2.650	2.550	2.800	1,532,200	2.6449	-3.70%
2015-05-06	0	0.270	0.270	0.275	0.270	0.280	23,430,000	6,434,570	0.2746	2.700	2.700	2.750	2.700	2.800	2,343,000	2.7463	0.00%
2015-05-05	0	0.270	0.270	0.275	0.260	0.280	19,912,000	5,378,470	0.2701	2.700	2.700	2.750	2.600	2.800	1,991,200	2.7011	-1.82%
2015-05-04	0	0.275	0.270	0.275	0.265	0.280	16,408,000	4,443,970	0.2708	2.750	2.700	2.750	2.650	2.800	1,640,800	2.7084	1.85%
2015-04-30	0	0.270	0.270	0.275	0.265	0.290	14,714,000	4,047,480	0.2751	2.700	2.700	2.750	2.650	2.900	1,471,400	2.7508	-3.57%
2015-04-29	0	0.280	0.280	0.285	0.260	0.285	36,632,100	9,917,825	0.2707	2.800	2.800	2.850	2.600	2.850	3,663,210	2.7074	5.66%
2015-04-28	0	0.265	0.265	0.270	0.260	0.280	44,346,100	11,777,377	0.2656	2.650	2.650	2.700	2.600	2.800	4,434,610	2.6558	-5.36%
2015-04-27	0	0.280	0.270	0.280	0.250	0.340	61,546,000	16,848,760	0.2738	2.800	2.700	2.800	2.500	3.400	6,154,600	2.7376	-3.45%
2015-04-24	1	-	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2015-04-23	0	0.290	0.285	0.290	0.270	0.310	78,220,000	22,809,870	0.2916	2.900	2.850	2.900	2.700	3.100	7,822,000	2.9161	5.45%
2015-04-22	0	0.275	0.265	0.275	0.260	0.275	40,822,000	10,897,570	0.2670	2.750	2.650	2.750	2.600	2.750	4,082,200	2.6695	5.77%
2015-04-21	0	0.260	0.250	0.265	0.248	0.270	41,758,000	10,677,156	0.2557	2.600	2.500	2.650	2.480	2.700	4,175,800	2.5569	4.00%
2015-04-20	0	0.250	0.250	0.255	0.242	0.270	35,851,000	9,215,509	0.2571	2.500	2.500	2.550	2.420	2.700	3,585,100	2.5705	1.21%
2015-04-17	0	0.247	0.245	0.255	0.240	0.265	33,390,000	8,351,490	0.2501	2.470	2.450	2.550	2.400	2.650	3,339,000	2.5012	-6.79%
2015-04-16	0	0.265	0.260	0.265	0.260	0.285	32,134,000	8,817,340	0.2744	2.650	2.600	2.650	2.600	2.850	3,213,400	2.7439	-3.64%
2015-04-15	0	0.275	0.265	0.275	0.245	0.305	71,242,000	19,820,150	0.2782	2.750	2.650	2.750	2.450	3.050	7,124,200	2.7821	0.00%
2015-04-14	0	0.275	0.270	0.275	0.229	0.280	45,958,000	12,192,248	0.2653	2.750	2.700	2.750	2.290	2.800	4,595,800	2.6529	16.53%
2015-04-13	0	0.236	0.235	0.238	0.210	0.236	32,276,000	7,304,790	0.2263	2.360	2.350	2.380	2.100	2.360	3,227,600	2.2632	13.46%
2015-04-10	0	0.208	0.200	0.206	0.168	0.210	32,403,000	6,207,295	0.1916	2.080	2.000	2.060	1.680	2.100	3,240,300	1.9157	21.64%
2015-04-09	0	0.171	0.171	0.174	0.162	0.180	6,712,000	1,161,150	0.1730	1.710	1.710	1.740	1.620	1.800	671,200	1.7300	1.18%
2015-04-08	0	0.169	0.167	0.169	0.166	0.178	19,218,000	3,243,594	0.1688	1.690	1.670	1.690	1.660	1.780	1,921,800	1.6878	-5.06%
2015-04-02	0	0.178	0.176	0.180	0.175	0.183	8,708,000	1,564,266	0.1796	1.780	1.760	1.800	1.750	1.830	870,800	1.7964	-1.11%
2015-04-01	0	0.180	0.180	0.185	0.180	0.188	26,676,000	4,873,326	0.1827	1.800	1.800	1.850	1.800	1.880	2,667,600	1.8269	-0.55%
2015-03-31	0	0.181	0.180	0.182	0.173	0.182	15,914,000	2,860,166	0.1797	1.810	1.800	1.820	1.730	1.820	1,591,400	1.7973	0.00%
2015-03-30	0	0.181	0.180	0.181	0.175	0.182	2,490,000	448,808	0.1802	1.810	1.800	1.810	1.750	1.820	249,000	1.8024	0.56%
2015-03-27	0	0.180	0.180	0.182	0.177	0.183	8,200,000	1,473,088	0.1796	1.800	1.800	1.820	1.770	1.830	820,000	1.7964	-2.17%
2015-03-26	0	0.184	0.183	0.184	0.181	0.184	2,148,000	393,006	0.1830	1.840	1.830	1.840	1.810	1.840	214,800	1.8296	1.10%
2015-03-25	0	0.182	0.179	0.183	0.178	0.189	4,538,000	817,884	0.1802	1.820	1.790	1.830	1.780	1.890	453,800	1.8023	0.00%
2015-03-24	0	0.182	0.181	0.184	0.179	0.187	13,816,000	2,510,120	0.1817	1.820	1.810	1.840	1.790	1.870	1,381,600	1.8168	-0.55%
2015-03-23	0	0.183	0.181	0.183	0.170	0.196	1,276,000	234,928	0.1841	1.830	1.810	1.830	1.700	1.960	127,600	1.8411	-3.68%
2015-03-20	0	0.190	0.188	0.193	0.190	0.199	2,896,000	557,284	0.1924	1.900	1.880	1.930	1.900	1.990	289,600	1.9243	1.06%
2015-03-19	0	0.188	0.188	0.190	0.184	0.201	9,180,000	1,795,788	0.1956	1.880	1.880	1.900	1.840	2.010	918,000	1.9562	-6.47%
2015-03-18	0	0.201	0.200	0.206	0.200	0.210	2,786,000	564,738	0.2027	2.010	2.000	2.060	2.000	2.100	278,600	2.0271	0.50%
2015-03-17	0	0.200	0.200	0.203	0.199	0.230	4,010,000	820,488	0.2046	2.000	2.000	2.030	1.990	2.300	401,000	2.0461	-3.85%
2015-03-16	0	0.208	0.207	0.208	0.201	0.215	4,560,000	957,354	0.2099	2.080	2.070	2.080	2.010	2.150	456,000	2.0995	0.00%
2015-03-13	0	0.208	0.208	0.210	0.205	0.210	1,270,000	262,670	0.2068	2.080	2.080	2.100	2.050	2.100	127,000	2.0683	1.46%
2015-03-12	0	0.205	0.202	0.212	0.200	0.213	3,034,000	616,742	0.2033	2.050	2.020	2.120	2.000	2.130	303,400	2.0328	-0.97%
2015-03-11	0	0.207	0.207	0.210	0.202	0.212	2,006,000	418,044	0.2084	2.070	2.070	2.100	2.020	2.120	200,600	2.0840	-0.48%
2015-03-10	0	0.208	0.206	0.213	0.205	0.213	2,270,000	470,518	0.2073	2.080	2.060	2.130	2.050	2.130	227,000	2.0728	-0.48%
2015-03-09	0	0.209	0.206	0.210	0.203	0.210	2,260,000	463,416	0.2051	2.090	2.060	2.100	2.030	2.100	226,000	2.0505	-2.79%
2015-03-06	0	0.215	0.215	0.216	0.199	0.215	8,876,000	1,807,998	0.2037	2.150	2.150	2.160	1.990	2.150	887,600	2.0370	5.91%
2015-03-05	0	0.203	0.203	0.205	0.201	0.208	5,828,000	1,192,964	0.2047	2.030	2.030	2.050	2.010	2.080	582,800	2.0470	-3.79%
2015-03-04	0	0.211	0.210	0.216	0.205	0.220	7,876,000	1,681,684	0.2135	2.110	2.100	2.160	2.050	2.200	787,600	2.1352	-4.52%
2015-03-03	0	0.221	0.221	0.223	0.220	0.223	1,596,000	352,774	0.2210	2.210	2.210	2.230	2.200	2.230	159,600	2.2104	-1.34%
2015-03-02	0	0.224	0.224	0.242	0.217	0.224	448,000	98,842	0.2206	2.240	2.240	2.420	2.170	2.240	44,800	2.2063	0.45%
2015-02-27	0	0.223	0.223	0.225	0.216	0.226	1,268,000	282,970	0.2232	2.230	2.230	2.250	2.160	2.260	126,800	2.2316	-1.33%
2015-02-26	0	0.226	0.224	0.227	0.221	0.227	656,000	147,638	0.2251	2.260	2.240	2.270	2.210	2.270	65,600	2.2506	-1.31%
2015-02-25	0	0.229	0.229	0.232	0.223	0.236	2,450,000	569,946	0.2326	2.290	2.290	2.320	2.230	2.360	245,000	2.3263	-1.72%
2015-02-24	0	0.233	0.233	0.241	0.226	0.233	714,000	165,624	0.2320	2.330	2.330	2.410	2.260	2.330	71,400	2.3197	-0.43%
2015-02-23	0	0.234	0.230	0.234	0.220	0.236	1,110,000	254,504	0.2293	2.340	2.300	2.340	2.200	2.360	111,000	2.2928	6.36%
2015-02-18	0	0.220	0.212	0.220	-	-	0	0	-	2.200	2.120	2.200	-	-	0	-	-0.90%
2015-02-17	0	0.222	0.222	0.223	0.220	0.223	808,000	178,632	0.2211	2.220	2.220	2.230	2.200	2.230	80,800	2.2108	-0.89%
2015-02-16	0	0.224	0.219	0.224	0.222	0.228	2,354,000	531,388	0.2257	2.240	2.190	2.240	2.220	2.280	235,400	2.2574	-2.61%
2015-02-13	0	0.230	0.230	0.238	0.224	0.235	1,730,000	406,380	0.2349	2.300	2.300	2.380	2.240	2.350	173,000	2.3490	-3.77%
2015-02-12	0	0.239	0.238	0.240	0.232	0.243	2,698,000	642,560	0.2382	2.390	2.380	2.400	2.320	2.430	269,800	2.3816	3.46%
2015-02-11	0	0.231	0.231	0.235	0.231	0.241	3,324,000	786,640	0.2367	2.310	2.310	2.350	2.310	2.410	332,400	2.3665	-0.86%
2015-02-10	0	0.233	0.231	0.234	0.226	0.255	4,468,000	1,065,480	0.2385	2.330	2.310	2.340	2.260	2.550	446,800	2.3847	1.75%
2015-02-09	0	0.229	0.225	0.230	0.218	0.229	3,266,000	725,984	0.2223	2.290	2.250	2.300	2.180	2.290	326,600	2.2229	5.53%
2015-02-06	0	0.217	0.217	0.220	0.216	0.220	188,000	40,804	0.2170	2.170	2.170	2.200	2.160	2.200	18,800	2.1704	-3.56%
2015-02-05	0	0.225	0.222	0.225	0.216	0.230	1,066,000	238,716	0.2239	2.250	2.220	2.250	2.160	2.300	106,600	2.2394	2.27%
2015-02-04	0	0.220	0.220	0.226	0.215	0.227	756,000	168,210	0.2225	2.200	2.200	2.260	2.150	2.270	75,600	2.2250	0.00%
2015-02-03	0	0.220	0.212	0.221	0.220	0.232	2,476,000	551,586	0.2228	2.200	2.120	2.210	2.200	2.320	247,600	2.2277	0.00%
2015-02-02	0	0.220	0.220	0.223	0.209	0.221	1,816,000	389,992	0.2148	2.200	2.200	2.230	2.090	2.210	181,600	2.1475	0.00%
2015-01-30	0	0.220	0.220	0.225	0.214	0.225	1,006,000	222,266	0.2209	2.200	2.200	2.250	2.140	2.250	100,600	2.2094	-0.90%
2015-01-29	0	0.222	0.222	0.230	0.219	0.232	1,664,000	377,046	0.2266	2.220	2.220	2.300	2.190	2.320	166,400	2.2659	-1.33%
2015-01-28	0	0.225	0.222	0.229	0.219	0.245	5,608,000	1,302,918	0.2323	2.250	2.220	2.290	2.190	2.450	560,800	2.3233	7.66%
2015-01-27	0	0.209	0.207	0.209	0.201	0.210	4,602,000	957,618	0.2081	2.090	2.070	2.090	2.010	2.100	460,200	2.0809	-0.95%
2015-01-26	0	0.211	0.211	0.213	0.211	0.219	1,102,000	236,580	0.2147	2.110	2.110	2.130	2.110	2.190	110,200	2.1468	-4.09%
2015-01-23	0	0.220	0.220	0.225	0.220	0.220	894,000	196,694	0.2200	2.200	2.200	2.250	2.200	2.200	89,400	2.2002	0.00%
2015-01-22	0	0.220	0.212	0.220	0.214	0.225	5,726,000	1,256,214	0.2194	2.200	2.120	2.200	2.140	2.250	572,600	2.1939	0.00%
2015-01-21	0	0.220	0.216	0.220	0.219	0.225	3,500,000	771,382	0.2204	2.200	2.160	2.200	2.190	2.250	350,000	2.2039	-2.22%
2015-01-20	0	0.225	0.225	0.230	0.225	0.230	1,136,000	260,022	0.2289	2.250	2.250	2.300	2.250	2.300	113,600	2.2889	-0.88%
2015-01-19	0	0.227	0.227	0.231	0.224	0.238	2,594,000	598,886	0.2309	2.270	2.270	2.310	2.240	2.380	259,400	2.3087	0.89%
2015-01-16	0	0.225	0.224	0.225	0.210	0.230	9,442,000	2,049,146	0.2170	2.250	2.240	2.250	2.100	2.300	944,200	2.1702	-3.02%
2015-01-15	0	0.232	0.232	0.235	0.232	0.240	5,484,000	1,301,502	0.2373	2.320	2.320	2.350	2.320	2.400	548,400	2.3733	-4.92%
2015-01-14	0	0.244	0.244	0.245	0.238	0.249	1,548,000	377,188	0.2437	2.440	2.440	2.450	2.380	2.490	154,800	2.4366	1.67%
2015-01-13	0	0.240	0.240	0.244	0.240	0.244	3,498,000	844,324	0.2414	2.400	2.400	2.440	2.400	2.440	349,800	2.4137	0.84%
2015-01-12	0	0.238	0.238	0.244	0.238	0.244	6,720,000	1,622,890	0.2415	2.380	2.380	2.440	2.380	2.440	672,000	2.4150	-2.46%
2015-01-09	0	0.244	0.244	0.249	0.236	0.255	6,888,000	1,690,002	0.2454	2.440	2.440	2.490	2.360	2.550	688,800	2.4535	-2.40%
2015-01-08	0	0.250	0.250	0.255	0.245	0.255	2,514,000	622,984	0.2478	2.500	2.500	2.550	2.450	2.550	251,400	2.4781	1.21%
2015-01-07	0	0.247	0.247	0.255	0.246	0.255	1,138,000	284,204	0.2497	2.470	2.470	2.550	2.460	2.550	113,800	2.4974	-0.40%
2015-01-06	0	0.248	0.248	0.250	0.241	0.255	2,208,000	548,422	0.2484	2.480	2.480	2.500	2.410	2.550	220,800	2.4838	-4.62%
2015-01-05	0	0.260	0.260	0.265	0.249	0.275	8,826,000	2,260,270	0.2561	2.600	2.600	2.650	2.490	2.750	882,600	2.5609	4.42%
2015-01-02	0	0.249	0.242	0.249	0.246	0.250	9,760,000	2,425,624	0.2485	2.490	2.420	2.490	2.460	2.500	976,000	2.4853	1.63%
2014-12-31	0	0.245	0.245	0.255	0.245	0.245	100,000	24,500	0.2450	2.450	2.450	2.550	2.450	2.450	10,000	2.4500	0.00%
2014-12-30	0	0.245	0.241	0.255	0.241	0.255	5,538,000	1,374,616	0.2482	2.450	2.410	2.550	2.410	2.550	553,800	2.4822	0.00%
2014-12-29	0	0.245	0.242	0.248	0.241	0.260	9,658,000	2,405,840	0.2491	2.450	2.420	2.480	2.410	2.600	965,800	2.4910	-1.61%
2014-12-24	0	0.249	0.249	0.260	0.241	0.255	1,638,000	413,266	0.2523	2.490	2.490	2.600	2.410	2.550	163,800	2.5230	-6.04%
2014-12-23	0	0.265	0.260	0.270	0.255	0.270	1,748,000	456,510	0.2612	2.650	2.600	2.700	2.550	2.700	174,800	2.6116	-1.85%
2014-12-22	0	0.270	0.260	0.270	0.250	0.270	2,490,000	650,540	0.2613	2.700	2.600	2.700	2.500	2.700	249,000	2.6126	3.85%
2014-12-19	0	0.260	0.260	0.265	0.260	0.270	2,700,000	705,800	0.2614	2.600	2.600	2.650	2.600	2.700	270,000	2.6141	-3.70%
2014-12-18	0	0.270	0.270	0.275	0.270	0.280	1,193,000	325,130	0.2725	2.700	2.700	2.750	2.700	2.800	119,300	2.7253	1.89%
2014-12-17	0	0.265	0.260	0.265	0.260	0.270	2,190,000	582,430	0.2659	2.650	2.600	2.650	2.600	2.700	219,000	2.6595	-1.85%
2014-12-16	0	0.270	0.270	0.275	0.265	0.275	1,492,000	406,130	0.2722	2.700	2.700	2.750	2.650	2.750	149,200	2.7221	0.00%
2014-12-15	0	0.270	0.270	0.275	0.260	0.280	19,930,000	5,333,640	0.2676	2.700	2.700	2.750	2.600	2.800	1,993,000	2.6762	-1.82%
2014-12-12	0	0.275	0.275	0.280	0.275	0.275	876,000	240,900	0.2750	2.750	2.750	2.800	2.750	2.750	87,600	2.7500	0.00%
2014-12-11	0	0.275	0.275	0.280	0.265	0.275	1,684,000	450,640	0.2676	2.750	2.750	2.800	2.650	2.750	168,400	2.6760	1.85%
2014-12-10	0	0.270	0.270	0.275	0.255	0.280	12,076,000	3,189,670	0.2641	2.700	2.700	2.750	2.550	2.800	1,207,600	2.6413	-3.57%
2014-12-09	0	0.280	0.280	0.285	0.270	0.295	12,566,000	3,560,600	0.2834	2.800	2.800	2.850	2.700	2.950	1,256,600	2.8335	-5.08%
2014-12-08	0	0.295	0.290	0.295	0.275	0.295	16,462,000	4,690,440	0.2849	2.950	2.900	2.950	2.750	2.950	1,646,200	2.8493	5.36%
2014-12-05	0	0.280	0.280	0.285	0.265	0.285	12,912,000	3,494,190	0.2706	2.800	2.800	2.850	2.650	2.850	1,291,200	2.7062	5.66%
2014-12-04	0	0.265	0.265	0.270	0.265	0.295	9,064,000	2,516,570	0.2776	2.650	2.650	2.700	2.650	2.950	906,400	2.7764	-8.62%
2014-12-03	0	0.290	0.290	0.295	0.290	0.305	2,026,000	598,440	0.2954	2.900	2.900	2.950	2.900	3.050	202,600	2.9538	-1.69%
2014-12-02	0	0.295	0.295	0.300	0.290	0.310	5,538,000	1,656,010	0.2990	2.950	2.950	3.000	2.900	3.100	553,800	2.9903	1.72%
2014-12-01	0	0.290	0.290	0.300	0.290	0.310	11,964,000	3,612,690	0.3020	2.900	2.900	3.000	2.900	3.100	1,196,400	3.0196	-1.69%
2014-11-28	0	0.295	0.295	0.300	0.285	0.305	7,410,000	2,205,050	0.2976	2.950	2.950	3.000	2.850	3.050	741,000	2.9758	1.72%
2014-11-27	0	0.290	0.285	0.290	0.280	0.300	5,036,000	1,471,330	0.2922	2.900	2.850	2.900	2.800	3.000	503,600	2.9216	0.00%
2014-11-26	0	0.290	0.285	0.290	0.280	0.310	16,172,000	4,708,870	0.2912	2.900	2.850	2.900	2.800	3.100	1,617,200	2.9117	-3.33%
2014-11-25	0	0.300	0.300	0.305	0.295	0.340	34,510,000	10,749,570	0.3115	3.000	3.000	3.050	2.950	3.400	3,451,000	3.1149	-11.76%
2014-11-24	0	0.340	0.335	0.340	0.335	0.355	43,556,000	15,028,140	0.3450	3.400	3.350	3.400	3.350	3.550	4,355,600	3.4503	0.00%
2014-11-21	0	0.340	0.340	0.345	0.310	0.350	27,308,000	9,160,300	0.3354	3.400	3.400	3.450	3.100	3.500	2,730,800	3.3544	3.03%
2014-11-20	0	0.330	0.330	0.335	0.330	0.350	44,580,000	15,093,440	0.3386	3.300	3.300	3.350	3.300	3.500	4,458,000	3.3857	0.00%
2014-11-19	0	0.330	0.330	0.335	0.320	0.355	45,860,000	15,175,210	0.3309	3.300	3.300	3.350	3.200	3.550	4,586,000	3.3090	3.13%
2014-11-18	0	0.320	0.315	0.320	0.315	0.375	128,006,000	44,572,310	0.3482	3.200	3.150	3.200	3.150	3.750	12,800,600	3.4820	1.59%
2014-11-17	0	0.315	0.315	0.320	0.250	0.320	82,128,000	23,500,510	0.2861	3.150	3.150	3.200	2.500	3.200	8,212,800	2.8614	23.53%
2014-11-14	0	0.255	0.250	0.255	0.250	0.255	5,898,000	1,490,540	0.2527	2.550	2.500	2.550	2.500	2.550	589,800	2.5272	2.41%
2014-11-13	0	0.249	0.249	0.250	0.249	0.250	6,676,000	1,666,874	0.2497	2.490	2.490	2.500	2.490	2.500	667,600	2.4968	-0.40%
2014-11-12	0	0.250	0.249	0.250	0.248	0.250	13,770,000	3,440,584	0.2499	2.500	2.490	2.500	2.480	2.500	1,377,000	2.4986	0.00%
2014-11-11	0	0.250	0.248	0.250	0.246	0.250	9,886,000	2,470,794	0.2499	2.500	2.480	2.500	2.460	2.500	988,600	2.4993	-1.96%
2014-11-10	0	0.255	0.250	0.255	0.245	0.255	8,990,000	2,219,424	0.2469	2.550	2.500	2.550	2.450	2.550	899,000	2.4688	2.00%
2014-11-07	0	0.250	0.250	0.255	0.245	0.250	3,544,000	885,162	0.2498	2.500	2.500	2.550	2.450	2.500	354,400	2.4976	1.63%
2014-11-06	0	0.246	0.246	0.255	0.245	0.250	1,912,000	470,878	0.2463	2.460	2.460	2.550	2.450	2.500	191,200	2.4628	0.41%
2014-11-05	0	0.245	0.243	0.248	0.243	0.255	6,630,000	1,629,168	0.2457	2.450	2.430	2.480	2.430	2.550	663,000	2.4573	-2.00%
2014-11-04	0	0.250	0.248	0.250	0.243	0.260	4,428,000	1,117,980	0.2525	2.500	2.480	2.500	2.430	2.600	442,800	2.5248	0.00%
2014-11-03	0	0.250	0.246	0.250	0.250	0.255	4,624,000	1,167,730	0.2525	2.500	2.460	2.500	2.500	2.550	462,400	2.5254	0.00%
2014-10-31	0	0.250	0.248	0.250	0.232	0.250	25,321,000	6,125,916	0.2419	2.500	2.480	2.500	2.320	2.500	2,532,100	2.4193	3.73%
2014-10-30	0	0.241	0.241	0.242	0.240	0.248	21,152,000	5,114,586	0.2418	2.410	2.410	2.420	2.400	2.480	2,115,200	2.4180	-2.43%
2014-10-29	0	0.247	0.246	0.248	0.241	0.250	3,708,000	908,734	0.2451	2.470	2.460	2.480	2.410	2.500	370,800	2.4507	-0.40%
2014-10-28	0	0.248	0.248	0.250	0.246	0.255	8,560,000	2,138,000	0.2498	2.480	2.480	2.500	2.460	2.550	856,000	2.4977	1.22%
2014-10-27	0	0.245	0.241	0.245	0.240	0.250	7,952,000	1,933,336	0.2431	2.450	2.410	2.450	2.400	2.500	795,200	2.4313	-2.00%
2014-10-24	0	0.250	0.248	0.250	0.246	0.255	4,176,000	1,038,884	0.2488	2.500	2.480	2.500	2.460	2.550	417,600	2.4877	1.21%
2014-10-23	0	0.247	0.247	0.250	0.246	0.260	6,996,000	1,746,166	0.2496	2.470	2.470	2.500	2.460	2.600	699,600	2.4959	-3.14%
2014-10-22	0	0.255	0.255	0.260	0.255	0.265	6,156,000	1,607,950	0.2612	2.550	2.550	2.600	2.550	2.650	615,600	2.6120	-3.77%
2014-10-21	0	0.265	0.265	0.270	0.260	0.265	4,334,000	1,147,000	0.2647	2.650	2.650	2.700	2.600	2.650	433,400	2.6465	0.00%
2014-10-20	0	0.265	0.260	0.270	0.260	0.270	4,526,000	1,198,690	0.2648	2.650	2.600	2.700	2.600	2.700	452,600	2.6485	0.00%
2014-10-17	0	0.265	0.260	0.265	0.260	0.270	5,078,000	1,343,410	0.2646	2.650	2.600	2.650	2.600	2.700	507,800	2.6455	-1.85%
2014-10-16	0	0.270	0.265	0.270	0.260	0.275	16,202,000	4,288,830	0.2647	2.700	2.650	2.700	2.600	2.750	1,620,200	2.6471	-1.82%
2014-10-15	0	0.275	0.270	0.275	0.270	0.280	6,744,000	1,844,180	0.2735	2.750	2.700	2.750	2.700	2.800	674,400	2.7345	0.00%
2014-10-14	0	0.275	0.270	0.275	0.265	0.275	8,600,000	2,341,970	0.2723	2.750	2.700	2.750	2.650	2.750	860,000	2.7232	1.85%
2014-10-13	0	0.270	0.270	0.275	0.260	0.275	7,300,000	1,954,280	0.2677	2.700	2.700	2.750	2.600	2.750	730,000	2.6771	-1.82%
2014-10-10	0	0.275	0.275	0.280	0.275	0.285	5,758,000	1,597,260	0.2774	2.750	2.750	2.800	2.750	2.850	575,800	2.7740	-3.51%
2014-10-09	0	0.285	0.280	0.285	0.280	0.290	8,658,000	2,467,250	0.2850	2.850	2.800	2.850	2.800	2.900	865,800	2.8497	0.00%
2014-10-08	0	0.285	0.285	0.290	0.275	0.285	5,654,000	1,583,750	0.2801	2.850	2.850	2.900	2.750	2.850	565,400	2.8011	1.79%
2014-10-07	0	0.280	0.280	0.285	0.280	0.295	12,290,000	3,477,700	0.2830	2.800	2.800	2.850	2.800	2.950	1,229,000	2.8297	-3.45%
2014-10-06	0	0.290	0.285	0.295	0.285	0.295	5,912,000	1,715,990	0.2903	2.900	2.850	2.950	2.850	2.950	591,200	2.9026	1.75%
2014-10-03	0	0.285	0.280	0.285	0.270	0.285	10,488,000	2,907,790	0.2772	2.850	2.800	2.850	2.700	2.850	1,048,800	2.7725	-3.39%
2014-09-30	0	0.295	0.285	0.295	0.285	0.305	19,030,000	5,557,460	0.2920	2.950	2.850	2.950	2.850	3.050	1,903,000	2.9204	-3.28%
2014-09-29	0	0.305	0.290	0.305	0.270	0.305	7,304,000	2,145,010	0.2937	3.050	2.900	3.050	2.700	3.050	730,400	2.9368	0.00%
2014-09-26	0	0.305	0.300	0.305	0.295	0.310	7,076,000	2,138,470	0.3022	3.050	3.000	3.050	2.950	3.100	707,600	3.0221	0.00%
2014-09-25	0	0.305	0.300	0.305	0.280	0.310	21,322,000	6,455,670	0.3028	3.050	3.000	3.050	2.800	3.100	2,132,200	3.0277	5.17%
2014-09-24	0	0.290	0.285	0.295	0.285	0.290	9,448,000	2,730,920	0.2890	2.900	2.850	2.950	2.850	2.900	944,800	2.8905	-3.33%
2014-09-23	0	0.300	0.295	0.300	0.290	0.300	4,668,000	1,369,570	0.2934	3.000	2.950	3.000	2.900	3.000	466,800	2.9340	0.00%
2014-09-22	0	0.300	0.295	0.300	0.300	0.310	7,066,000	2,155,570	0.3051	3.000	2.950	3.000	3.000	3.100	706,600	3.0506	-1.64%
2014-09-19	0	0.305	0.305	0.310	0.285	0.320	56,964,000	17,491,310	0.3071	3.050	3.050	3.100	2.850	3.200	5,696,400	3.0706	8.93%
2014-09-18	0	0.280	0.280	0.285	0.270	0.285	21,270,000	5,885,330	0.2767	2.800	2.800	2.850	2.700	2.850	2,127,000	2.7670	5.66%
2014-09-17	0	0.265	0.265	0.270	0.260	0.285	59,698,000	16,202,680	0.2714	2.650	2.650	2.700	2.600	2.850	5,969,800	2.7141	-1.85%
2014-09-16	0	0.270	0.270	0.275	0.265	0.300	73,000,000	20,322,810	0.2784	2.700	2.700	2.750	2.650	3.000	7,300,000	2.7839	-12.90%
2014-09-15	0	0.310	0.305	0.310	0.295	0.310	13,946,000	4,241,760	0.3042	3.100	3.050	3.100	2.950	3.100	1,394,600	3.0416	0.00%
2014-09-12	0	0.310	0.305	0.310	0.305	0.310	12,368,000	3,810,730	0.3081	3.100	3.050	3.100	3.050	3.100	1,236,800	3.0811	0.00%
2014-09-11	0	0.310	0.310	0.315	0.305	0.315	9,380,000	2,921,790	0.3115	3.100	3.100	3.150	3.050	3.150	938,000	3.1149	0.00%
2014-09-10	0	0.310	0.305	0.310	0.305	0.315	21,664,000	6,723,440	0.3104	3.100	3.050	3.100	3.050	3.150	2,166,400	3.1035	-1.59%
2014-09-08	0	0.315	0.310	0.315	0.310	0.320	157,190,000	43,780,010	0.2785	3.150	3.100	3.150	3.100	3.200	15,719,000	2.7852	0.00%
2014-09-05	0	0.315	0.310	0.315	0.305	0.335	43,946,000	13,988,900	0.3183	3.150	3.100	3.150	3.050	3.350	4,394,600	3.1832	3.28%
2014-09-04	0	0.305	0.305	0.310	0.305	0.340	20,826,000	6,730,840	0.3232	3.050	3.050	3.100	3.050	3.400	2,082,600	3.2319	-6.15%
2014-09-03	0	0.325	0.320	0.325	0.315	0.330	9,258,000	3,000,890	0.3241	3.250	3.200	3.250	3.150	3.300	925,800	3.2414	-1.52%
2014-09-02	0	0.330	0.325	0.330	0.325	0.340	10,248,000	3,376,490	0.3295	3.300	3.250	3.300	3.250	3.400	1,024,800	3.2948	-1.49%
2014-09-01	0	0.335	0.335	0.340	0.325	0.350	25,258,000	8,512,870	0.3370	3.350	3.350	3.400	3.250	3.500	2,525,800	3.3704	-2.90%
2014-08-29	0	0.345	0.340	0.345	0.325	0.375	75,582,000	26,738,990	0.3538	3.450	3.400	3.450	3.250	3.750	7,558,200	3.5377	2.99%
2014-08-28	1	-	-	-	-	-	0	0	-	3.350	-	-	-	-	0	-	0.00%
2014-08-27	0	0.335	0.330	0.335	0.315	0.355	38,422,000	13,116,470	0.3414	3.350	3.300	3.350	3.150	3.550	3,842,200	3.4138	4.69%
2014-08-26	0	0.320	0.315	0.320	0.305	0.335	41,602,000	13,318,810	0.3201	3.200	3.150	3.200	3.050	3.350	4,160,200	3.2015	-4.48%
2014-08-25	0	0.335	0.335	0.340	0.325	0.360	28,054,000	9,434,040	0.3363	3.350	3.350	3.400	3.250	3.600	2,805,400	3.3628	-4.29%
2014-08-22	0	0.350	0.350	0.355	0.350	0.365	5,680,000	2,004,790	0.3530	3.500	3.500	3.550	3.500	3.650	568,000	3.5296	-1.41%
2014-08-21	0	0.355	0.350	0.355	0.345	0.365	14,196,000	5,018,790	0.3535	3.550	3.500	3.550	3.450	3.650	1,419,600	3.5354	0.00%
2014-08-20	0	0.355	0.350	0.355	0.320	0.360	11,632,000	4,040,470	0.3474	3.550	3.500	3.550	3.200	3.600	1,163,200	3.4736	7.58%
2014-08-19	0	0.330	0.325	0.330	0.325	0.355	10,284,000	3,539,930	0.3442	3.300	3.250	3.300	3.250	3.550	1,028,400	3.4422	-5.71%
2014-08-18	0	0.350	0.350	0.355	0.350	0.370	5,406,000	1,924,290	0.3560	3.500	3.500	3.550	3.500	3.700	540,600	3.5595	-4.11%
2014-08-15	0	0.365	0.365	0.370	0.360	0.375	12,276,000	4,493,690	0.3661	3.650	3.650	3.700	3.600	3.750	1,227,600	3.6605	-2.67%
2014-08-14	0	0.375	0.370	0.375	0.360	0.375	15,882,000	5,891,300	0.3709	3.750	3.700	3.750	3.600	3.750	1,588,200	3.7094	2.74%
2014-08-13	0	0.365	0.360	0.365	0.350	0.375	17,711,000	6,462,100	0.3649	3.650	3.600	3.650	3.500	3.750	1,771,100	3.6486	4.29%
2014-08-12	0	0.350	0.345	0.350	0.335	0.360	16,022,000	5,620,710	0.3508	3.500	3.450	3.500	3.350	3.600	1,602,200	3.5081	-1.41%
2014-08-11	0	0.355	0.350	0.360	0.350	0.380	24,882,000	9,024,480	0.3627	3.550	3.500	3.600	3.500	3.800	2,488,200	3.6269	-1.39%
2014-08-08	0	0.360	0.355	0.360	0.320	0.370	45,363,000	15,641,025	0.3448	3.600	3.550	3.600	3.200	3.700	4,536,300	3.4480	12.50%
2014-08-07	0	0.320	0.315	0.320	0.300	0.340	87,860,000	27,249,550	0.3101	3.200	3.150	3.200	3.000	3.400	8,786,000	3.1015	-9.86%
2014-08-06	0	0.355	0.350	0.355	0.300	0.375	31,904,000	11,205,434	0.3512	3.550	3.500	3.550	3.000	3.750	3,190,400	3.5122	-6.58%
2014-08-05	0	0.380	0.375	0.380	0.375	0.400	25,022,000	9,659,370	0.3860	3.800	3.750	3.800	3.750	4.000	2,502,200	3.8604	-3.80%
2014-08-04	0	0.395	0.385	0.390	0.370	0.410	38,390,000	14,929,370	0.3889	3.950	3.850	3.900	3.700	4.100	3,839,000	3.8889	1.28%
2014-08-01	0	0.390	0.385	0.390	0.360	0.435	108,025,000	42,931,275	0.3974	3.900	3.850	3.900	3.600	4.350	10,802,500	3.9742	6.85%
2014-07-31	0	0.365	0.365	0.370	0.350	0.370	56,673,000	20,594,970	0.3634	3.650	3.650	3.700	3.500	3.700	5,667,300	3.6340	5.80%
2014-07-30	0	0.345	0.345	0.350	0.325	0.355	64,245,000	22,156,795	0.3449	3.450	3.450	3.500	3.250	3.550	6,424,500	3.4488	6.15%
2014-07-29	0	0.325	0.325	0.330	0.295	0.335	52,088,000	16,367,340	0.3142	3.250	3.250	3.300	2.950	3.350	5,208,800	3.1422	1.56%
2014-07-28	0	0.320	0.315	0.320	0.295	0.325	42,127,000	13,203,590	0.3134	3.200	3.150	3.200	2.950	3.250	4,212,700	3.1342	6.67%
2014-07-25	0	0.300	0.295	0.300	0.285	0.310	38,234,000	11,294,730	0.2954	3.000	2.950	3.000	2.850	3.100	3,823,400	2.9541	1.69%
2014-07-24	0	0.295	0.295	0.300	0.260	0.300	53,442,000	15,034,710	0.2813	2.950	2.950	3.000	2.600	3.000	5,344,200	2.8133	13.46%
2014-07-23	0	0.260	0.250	0.255	0.239	0.260	30,568,000	7,550,716	0.2470	2.600	2.500	2.550	2.390	2.600	3,056,800	2.4701	9.24%
2014-07-22	0	0.238	0.238	0.241	0.232	0.250	20,611,000	4,956,537	0.2405	2.380	2.380	2.410	2.320	2.500	2,061,100	2.4048	2.59%
2014-07-21	0	0.232	0.232	0.234	0.227	0.239	14,000,000	3,260,734	0.2329	2.320	2.320	2.340	2.270	2.390	1,400,000	2.3291	2.20%
2014-07-18	0	0.227	0.227	0.230	0.220	0.236	10,870,000	2,495,642	0.2296	2.270	2.270	2.300	2.200	2.360	1,087,000	2.2959	-2.16%
2014-07-17	0	0.232	0.228	0.232	0.222	0.240	9,768,000	2,274,182	0.2328	2.320	2.280	2.320	2.220	2.400	976,800	2.3282	2.20%
2014-07-16	0	0.227	0.221	0.228	0.210	0.239	19,286,000	4,303,124	0.2231	2.270	2.210	2.280	2.100	2.390	1,928,600	2.2312	-2.16%
2014-07-15	0	0.232	0.232	0.235	0.232	0.245	7,850,000	1,884,812	0.2401	2.320	2.320	2.350	2.320	2.450	785,000	2.4010	-3.73%
2014-07-14	0	0.241	0.240	0.241	0.240	0.255	26,444,000	6,498,788	0.2458	2.410	2.400	2.410	2.400	2.550	2,644,400	2.4576	0.42%
2014-07-11	0	0.240	0.236	0.240	0.226	0.265	49,796,000	12,093,448	0.2429	2.400	2.360	2.400	2.260	2.650	4,979,600	2.4286	4.80%
2014-07-10	0	0.229	0.228	0.234	0.203	0.229	24,140,000	5,093,438	0.2110	2.290	2.280	2.340	2.030	2.290	2,414,000	2.1100	11.71%
2014-07-09	0	0.205	0.202	0.205	0.199	0.208	14,414,000	2,928,066	0.2031	2.050	2.020	2.050	1.990	2.080	1,441,400	2.0314	3.54%
2014-07-08	0	0.198	0.198	0.200	0.197	0.206	8,806,000	1,775,328	0.2016	1.980	1.980	2.000	1.970	2.060	880,600	2.0160	-4.35%
2014-07-07	0	0.207	0.206	0.208	0.205	0.214	8,752,000	1,818,800	0.2078	2.070	2.060	2.080	2.050	2.140	875,200	2.0782	-3.27%
2014-07-04	0	0.214	0.207	0.214	0.198	0.215	8,152,000	1,684,258	0.2066	2.140	2.070	2.140	1.980	2.150	815,200	2.0661	3.38%
2014-07-03	0	0.207	0.206	0.207	0.193	0.208	12,970,000	2,651,490	0.2044	2.070	2.060	2.070	1.930	2.080	1,297,000	2.0443	5.61%
2014-07-02	0	0.196	0.192	0.197	0.185	0.200	6,256,000	1,231,112	0.1968	1.960	1.920	1.970	1.850	2.000	625,600	1.9679	5.95%
2014-06-30	0	0.185	0.185	0.186	0.181	0.187	1,192,000	220,736	0.1852	1.850	1.850	1.860	1.810	1.870	119,200	1.8518	1.09%
2014-06-27	0	0.183	0.183	0.188	0.182	0.187	1,052,000	194,954	0.1853	1.830	1.830	1.880	1.820	1.870	105,200	1.8532	0.00%
2014-06-26	0	0.183	0.182	0.189	0.183	0.183	30,000	5,490	0.1830	1.830	1.820	1.890	1.830	1.830	3,000	1.8300	0.55%
2014-06-25	0	0.182	0.181	0.183	0.181	0.183	882,000	160,712	0.1822	1.820	1.810	1.830	1.810	1.830	88,200	1.8221	-1.62%
2014-06-24	0	0.185	0.185	0.189	0.184	0.190	996,000	184,706	0.1854	1.850	1.850	1.890	1.840	1.900	99,600	1.8545	-0.54%
2014-06-23	0	0.186	0.184	0.186	0.185	0.194	4,610,000	872,862	0.1893	1.860	1.840	1.860	1.850	1.940	461,000	1.8934	-2.11%
2014-06-20	0	0.190	0.190	0.192	0.189	0.193	2,383,000	452,208	0.1898	1.900	1.900	1.920	1.890	1.930	238,300	1.8976	-2.56%
2014-06-19	0	0.195	0.193	0.198	0.186	0.200	3,638,000	704,596	0.1937	1.950	1.930	1.980	1.860	2.000	363,800	1.9368	1.04%
2014-06-18	0	0.193	0.193	0.199	0.193	0.194	450,000	87,160	0.1937	1.930	1.930	1.990	1.930	1.940	45,000	1.9369	-0.52%
2014-06-17	0	0.194	0.192	0.197	0.191	0.200	19,924,000	3,871,690	0.1943	1.940	1.920	1.970	1.910	2.000	1,992,400	1.9432	-3.00%
2014-06-16	0	0.200	0.200	0.201	0.193	0.202	4,288,000	847,902	0.1977	2.000	2.000	2.010	1.930	2.020	428,800	1.9774	-1.48%
2014-06-13	0	0.203	0.201	0.204	0.200	0.204	1,534,000	310,024	0.2021	2.030	2.010	2.040	2.000	2.040	153,400	2.0210	1.50%
2014-06-12	0	0.200	0.200	0.202	0.198	0.205	4,746,000	957,170	0.2017	2.000	2.000	2.020	1.980	2.050	474,600	2.0168	0.00%
2014-06-11	0	0.200	0.199	0.200	0.198	0.210	14,666,000	2,981,322	0.2033	2.000	1.990	2.000	1.980	2.100	1,466,600	2.0328	-6.10%
2014-06-10	0	0.213	0.204	0.214	0.204	0.223	20,066,000	4,348,880	0.2167	2.130	2.040	2.140	2.040	2.230	2,006,600	2.1673	0.00%
2014-06-09	0	0.213	0.213	0.215	0.212	0.220	19,734,000	4,284,916	0.2171	2.130	2.130	2.150	2.120	2.200	1,973,400	2.1713	2.90%
2014-06-06	0	0.207	0.205	0.210	0.206	0.218	45,110,000	9,547,312	0.2116	2.070	2.050	2.100	2.060	2.180	4,511,000	2.1165	0.98%
2014-06-05	0	0.205	0.202	0.205	0.201	0.210	14,202,000	2,931,186	0.2064	2.050	2.020	2.050	2.010	2.100	1,420,200	2.0639	1.99%
2014-06-04	0	0.201	0.200	0.202	0.190	0.207	43,658,000	8,716,392	0.1997	2.010	2.000	2.020	1.900	2.070	4,365,800	1.9965	5.24%
2014-06-03	0	0.191	0.191	0.194	0.183	0.195	10,528,000	2,007,764	0.1907	1.910	1.910	1.940	1.830	1.950	1,052,800	1.9071	2.69%
2014-05-30	0	0.186	0.185	0.186	0.180	0.212	52,202,000	10,279,146	0.1969	1.860	1.850	1.860	1.800	2.120	5,220,200	1.9691	-1.06%
2014-05-29	0	0.188	0.188	0.189	0.181	0.193	35,180,000	6,665,906	0.1895	1.880	1.880	1.890	1.810	1.930	3,518,000	1.8948	-0.53%
2014-05-28	0	0.189	0.189	0.190	0.165	0.193	33,650,000	6,130,212	0.1822	1.890	1.890	1.900	1.650	1.930	3,365,000	1.8218	12.50%
2014-05-27	0	0.168	0.165	0.168	0.156	0.168	6,856,000	1,110,002	0.1619	1.680	1.650	1.680	1.560	1.680	685,600	1.6190	7.69%
2014-05-26	0	0.156	0.156	0.157	0.147	0.163	9,402,000	1,440,434	0.1532	1.560	1.560	1.570	1.470	1.630	940,200	1.5321	-5.45%
2014-05-23	0	0.165	0.163	0.166	0.159	0.166	3,430,000	560,284	0.1633	1.650	1.630	1.660	1.590	1.660	343,000	1.6335	3.13%
2014-05-22	0	0.160	0.160	0.163	0.160	0.171	4,766,000	784,842	0.1647	1.600	1.600	1.630	1.600	1.710	476,600	1.6468	-3.61%
2014-05-21	0	0.166	0.166	0.169	0.165	0.166	386,000	63,928	0.1656	1.660	1.660	1.690	1.650	1.660	38,600	1.6562	-1.19%
2014-05-20	0	0.168	0.168	0.170	0.163	0.170	4,308,000	717,038	0.1664	1.680	1.680	1.700	1.630	1.700	430,800	1.6644	1.82%
2014-05-19	0	0.165	0.164	0.165	0.162	0.166	800,000	131,062	0.1638	1.650	1.640	1.650	1.620	1.660	80,000	1.6383	1.85%
2014-05-16	0	0.162	0.162	0.166	0.161	0.167	3,002,000	489,086	0.1629	1.620	1.620	1.660	1.610	1.670	300,200	1.6292	-1.82%
2014-05-15	0	0.165	0.165	0.168	0.165	0.168	2,422,000	404,002	0.1668	1.650	1.650	1.680	1.650	1.680	242,200	1.6681	0.00%
2014-05-14	0	0.165	0.161	0.166	0.161	0.170	3,878,000	640,818	0.1652	1.650	1.610	1.660	1.610	1.700	387,800	1.6524	-0.60%
2014-05-13	0	0.166	0.166	0.168	0.160	0.168	3,752,000	620,312	0.1653	1.660	1.660	1.680	1.600	1.680	375,200	1.6533	3.75%
2014-05-12	0	0.160	0.159	0.161	0.157	0.168	3,638,000	580,842	0.1597	1.600	1.590	1.610	1.570	1.680	363,800	1.5966	2.56%
2014-05-09	0	0.156	0.156	0.159	0.156	0.166	5,658,000	905,410	0.1600	1.560	1.560	1.590	1.560	1.660	565,800	1.6002	-5.45%
2014-05-08	0	0.165	0.165	0.166	0.164	0.167	4,366,000	722,614	0.1655	1.650	1.650	1.660	1.640	1.670	436,600	1.6551	1.85%
2014-05-07	0	0.162	0.162	0.165	0.162	0.166	2,050,000	335,278	0.1636	1.620	1.620	1.650	1.620	1.660	205,000	1.6355	-0.61%
2014-05-05	0	0.163	0.163	0.165	0.163	0.167	4,970,000	817,542	0.1645	1.630	1.630	1.650	1.630	1.670	497,000	1.6450	-0.61%
2014-05-02	0	0.164	0.164	0.165	0.162	0.166	2,404,000	394,936	0.1643	1.640	1.640	1.650	1.620	1.660	240,400	1.6428	1.23%
2014-04-30	0	0.162	0.161	0.165	0.161	0.164	3,360,000	544,572	0.1621	1.620	1.610	1.650	1.610	1.640	336,000	1.6208	0.62%
2014-04-29	0	0.161	0.161	0.164	0.161	0.167	6,512,000	1,063,376	0.1633	1.610	1.610	1.640	1.610	1.670	651,200	1.6329	-1.23%
2014-04-28	0	0.163	0.163	0.165	0.163	0.174	7,684,000	1,272,338	0.1656	1.630	1.630	1.650	1.630	1.740	768,400	1.6558	-1.81%
2014-04-25	0	0.166	0.165	0.167	0.163	0.170	6,898,000	1,141,174	0.1654	1.660	1.650	1.670	1.630	1.700	689,800	1.6544	-1.19%
2014-04-24	0	0.168	0.168	0.170	0.168	0.172	3,668,000	625,596	0.1706	1.680	1.680	1.700	1.680	1.720	366,800	1.7056	2.44%
2014-04-23	0	0.164	0.164	0.168	0.163	0.168	9,642,000	1,590,132	0.1649	1.640	1.640	1.680	1.630	1.680	964,200	1.6492	-4.09%
2014-04-22	0	0.171	0.169	0.171	0.165	0.173	8,326,000	1,399,894	0.1681	1.710	1.690	1.710	1.650	1.730	832,600	1.6814	1.79%
2014-04-17	0	0.168	0.168	0.170	0.165	0.168	3,206,000	532,230	0.1660	1.680	1.680	1.700	1.650	1.680	320,600	1.6601	-1.75%
2014-04-16	0	0.171	0.168	0.171	0.165	0.172	1,790,000	297,890	0.1664	1.710	1.680	1.710	1.650	1.720	179,000	1.6642	3.64%
2014-04-15	0	0.165	0.165	0.172	0.165	0.170	3,470,000	583,200	0.1681	1.650	1.650	1.720	1.650	1.700	347,000	1.6807	-2.94%
2014-04-14	0	0.170	0.169	0.170	0.166	0.177	13,628,000	2,327,628	0.1708	1.700	1.690	1.700	1.660	1.770	1,362,800	1.7080	-2.86%
2014-04-11	0	0.175	0.175	0.179	0.175	0.183	22,572,000	3,997,146	0.1771	1.750	1.750	1.790	1.750	1.830	2,257,200	1.7708	-2.78%
2014-04-10	0	0.180	0.180	0.185	0.179	0.188	14,904,000	2,696,192	0.1809	1.800	1.800	1.850	1.790	1.880	1,490,400	1.8090	-3.23%
2014-04-09	0	0.186	0.186	0.187	0.181	0.190	6,424,000	1,194,942	0.1860	1.860	1.860	1.870	1.810	1.900	642,400	1.8601	3.33%
2014-04-08	0	0.180	0.180	0.182	0.179	0.186	7,600,000	1,382,414	0.1819	1.800	1.800	1.820	1.790	1.860	760,000	1.8190	-3.23%
2014-04-07	0	0.186	0.186	0.187	0.185	0.190	6,861,500	1,281,569	0.1868	1.860	1.860	1.870	1.850	1.900	686,150	1.8678	-1.59%
2014-04-04	0	0.189	0.187	0.189	0.178	0.189	27,756,000	5,082,548	0.1831	1.890	1.870	1.890	1.780	1.890	2,775,600	1.8312	2.16%
2014-04-03	0	0.185	0.183	0.185	0.178	0.186	80,907,000	14,728,283	0.1820	1.850	1.830	1.850	1.780	1.860	8,090,700	1.8204	2.78%
2014-04-02	0	0.180	0.178	0.182	0.178	0.187	31,742,000	5,726,946	0.1804	1.800	1.780	1.820	1.780	1.870	3,174,200	1.8042	-2.17%
2014-04-01	0	0.184	0.181	0.185	0.180	0.195	25,648,000	4,769,524	0.1860	1.840	1.810	1.850	1.800	1.950	2,564,800	1.8596	-6.12%
2014-03-31	0	0.196	0.197	0.198	0.174	0.199	53,608,000	9,986,432	0.1863	1.960	1.970	1.980	1.740	1.990	5,360,800	1.8629	12.00%
2014-03-28	0	0.175	0.171	0.179	0.162	0.190	22,416,000	3,858,862	0.1721	1.750	1.710	1.790	1.620	1.900	2,241,600	1.7215	-1.69%
2014-03-27	1	0.178	0.175	0.184	0.175	0.199	4,820,000	876,158	0.1818	1.780	1.750	1.840	1.750	1.990	482,000	1.8178	-0.56%
2014-03-26	0	0.179	0.179	0.180	0.179	0.190	12,130,000	2,220,788	0.1831	1.790	1.790	1.800	1.790	1.900	1,213,000	1.8308	-3.76%
2014-03-25	0	0.186	0.184	0.189	0.185	0.191	5,212,000	980,142	0.1881	1.860	1.840	1.890	1.850	1.910	521,200	1.8805	-2.11%
2014-03-24	0	0.190	0.188	0.190	0.188	0.204	19,373,500	3,784,966	0.1954	1.900	1.880	1.900	1.880	2.040	1,937,350	1.9537	1.06%
2014-03-21	0	0.188	0.184	0.188	0.182	0.195	16,080,000	3,007,430	0.1870	1.880	1.840	1.880	1.820	1.950	1,608,000	1.8703	1.08%
2014-03-20	0	0.186	0.185	0.186	0.179	0.205	77,894,000	15,161,246	0.1946	1.860	1.850	1.860	1.790	2.050	7,789,400	1.9464	4.49%
2014-03-19	0	0.178	0.178	0.180	0.173	0.180	2,108,000	375,104	0.1779	1.780	1.780	1.800	1.730	1.800	210,800	1.7794	0.00%
2014-03-18	0	0.178	0.175	0.181	0.172	0.180	2,580,000	451,470	0.1750	1.780	1.750	1.810	1.720	1.800	258,000	1.7499	4.09%
2014-03-17	0	0.171	0.171	0.173	0.170	0.176	1,424,000	246,634	0.1732	1.710	1.710	1.730	1.700	1.760	142,400	1.7320	0.59%
2014-03-14	0	0.170	0.170	0.173	0.163	0.180	3,140,000	545,206	0.1736	1.700	1.700	1.730	1.630	1.800	314,000	1.7363	-3.41%
2014-03-13	0	0.176	0.176	0.178	0.175	0.181	2,866,000	509,040	0.1776	1.760	1.760	1.780	1.750	1.810	286,600	1.7761	-1.12%
2014-03-12	0	0.178	0.179	0.180	0.178	0.185	6,578,000	1,190,192	0.1809	1.780	1.790	1.800	1.780	1.850	657,800	1.8094	-5.32%
2014-03-11	0	0.188	0.185	0.188	0.175	0.190	12,008,000	2,201,424	0.1833	1.880	1.850	1.880	1.750	1.900	1,200,800	1.8333	7.43%
2014-03-10	0	0.175	0.175	0.177	0.175	0.180	3,482,000	614,506	0.1765	1.750	1.750	1.770	1.750	1.800	348,200	1.7648	-0.57%
2014-03-07	0	0.176	0.176	0.178	0.174	0.177	3,808,000	671,298	0.1763	1.760	1.760	1.780	1.740	1.770	380,800	1.7629	-0.56%
2014-03-06	0	0.177	0.177	0.178	0.174	0.181	4,236,000	751,638	0.1774	1.770	1.770	1.780	1.740	1.810	423,600	1.7744	-0.56%
2014-03-05	0	0.178	0.178	0.179	0.172	0.180	13,868,000	2,444,940	0.1763	1.780	1.780	1.790	1.720	1.800	1,386,800	1.7630	-0.56%
2014-03-04	0	0.179	0.178	0.180	0.178	0.183	5,906,000	1,059,660	0.1794	1.790	1.780	1.800	1.780	1.830	590,600	1.7942	-0.56%
2014-03-03	0	0.180	0.178	0.180	0.178	0.187	3,482,000	626,378	0.1799	1.800	1.780	1.800	1.780	1.870	348,200	1.7989	0.00%
2014-02-28	0	0.180	0.180	0.184	0.180	0.192	10,364,000	1,898,002	0.1831	1.800	1.800	1.840	1.800	1.920	1,036,400	1.8313	-2.17%
2014-02-27	0	0.184	0.184	0.187	0.178	0.192	14,598,000	2,714,996	0.1860	1.840	1.840	1.870	1.780	1.920	1,459,800	1.8598	1.10%
2014-02-26	0	0.182	0.182	0.183	0.178	0.182	6,340,000	1,142,116	0.1801	1.820	1.820	1.830	1.780	1.820	634,000	1.8014	2.25%
2014-02-25	0	0.178	0.177	0.180	0.178	0.188	12,598,000	2,318,998	0.1841	1.780	1.770	1.800	1.780	1.880	1,259,800	1.8408	-2.73%
2014-02-24	0	0.183	0.181	0.183	0.178	0.188	3,328,000	604,498	0.1816	1.830	1.810	1.830	1.780	1.880	332,800	1.8164	0.55%
2014-02-21	0	0.182	0.178	0.182	0.163	0.189	20,441,000	3,643,664	0.1783	1.820	1.780	1.820	1.630	1.890	2,044,100	1.7825	3.41%
2014-02-20	0	0.176	0.174	0.178	0.170	0.181	26,822,000	4,686,088	0.1747	1.760	1.740	1.780	1.700	1.810	2,682,200	1.7471	-5.88%
2014-02-19	0	0.187	0.187	0.189	0.185	0.199	28,134,000	5,351,244	0.1902	1.870	1.870	1.890	1.850	1.990	2,813,400	1.9021	-2.60%
2014-02-18	0	0.192	0.191	0.192	0.180	0.212	109,694,000	21,862,012	0.1993	1.920	1.910	1.920	1.800	2.120	10,969,400	1.9930	9.71%
2014-02-17	0	0.175	0.174	0.175	0.173	0.179	5,010,000	882,098	0.1761	1.750	1.740	1.750	1.730	1.790	501,000	1.7607	0.57%
2014-02-14	0	0.174	0.174	0.175	0.173	0.177	13,004,000	2,279,956	0.1753	1.740	1.740	1.750	1.730	1.770	1,300,400	1.7533	-0.57%
2014-02-13	0	0.175	0.173	0.175	0.172	0.177	9,332,000	1,637,124	0.1754	1.750	1.730	1.750	1.720	1.770	933,200	1.7543	0.57%
2014-02-12	0	0.174	0.173	0.174	0.172	0.175	15,446,000	2,676,842	0.1733	1.740	1.730	1.740	1.720	1.750	1,544,600	1.7330	0.58%
2014-02-11	0	0.173	0.173	0.174	0.166	0.176	11,934,000	2,070,920	0.1735	1.730	1.730	1.740	1.660	1.760	1,193,400	1.7353	3.59%
2014-02-10	0	0.167	0.167	0.168	0.165	0.175	2,582,000	430,114	0.1666	1.670	1.670	1.680	1.650	1.750	258,200	1.6658	-0.60%
2014-02-07	0	0.168	0.168	0.170	0.168	0.173	3,642,000	620,980	0.1705	1.680	1.680	1.700	1.680	1.730	364,200	1.7051	-1.75%
2014-02-06	0	0.171	0.171	0.174	0.170	0.180	11,296,000	1,961,434	0.1736	1.710	1.710	1.740	1.700	1.800	1,129,600	1.7364	-2.29%
2014-02-05	0	0.175	0.175	0.178	0.170	0.179	9,162,000	1,608,240	0.1755	1.750	1.750	1.780	1.700	1.790	916,200	1.7553	5.42%
2014-02-04	0	0.166	0.166	0.170	0.162	0.175	1,613,000	275,691	0.1709	1.660	1.660	1.700	1.620	1.750	161,300	1.7092	-5.14%
2014-01-30	0	0.175	0.173	0.175	0.172	0.178	3,076,000	539,054	0.1752	1.750	1.730	1.750	1.720	1.780	307,600	1.7525	-0.57%
2014-01-29	0	0.176	0.173	0.176	0.166	0.179	5,558,000	971,414	0.1748	1.760	1.730	1.760	1.660	1.790	555,800	1.7478	3.53%
2014-01-28	0	0.170	0.170	0.174	0.152	0.183	16,920,000	2,906,492	0.1718	1.700	1.700	1.740	1.520	1.830	1,692,000	1.7178	11.84%
2014-01-27	0	0.152	0.152	0.153	0.146	0.155	9,112,000	1,366,618	0.1500	1.520	1.520	1.530	1.460	1.550	911,200	1.4998	-4.40%
2014-01-24	0	0.159	0.159	0.160	0.159	0.168	4,446,000	720,712	0.1621	1.590	1.590	1.600	1.590	1.680	444,600	1.6210	-5.92%
2014-01-23	0	0.169	0.166	0.170	0.164	0.170	3,588,000	596,110	0.1661	1.690	1.660	1.700	1.640	1.700	358,800	1.6614	-0.59%
2014-01-22	0	0.170	0.170	0.172	0.165	0.177	29,386,000	4,990,748	0.1698	1.700	1.700	1.720	1.650	1.770	2,938,600	1.6983	-3.41%
2014-01-21	0	0.176	0.176	0.177	0.172	0.180	29,490,000	5,149,948	0.1746	1.760	1.760	1.770	1.720	1.800	2,949,000	1.7463	-3.83%
2014-01-20	0	0.183	0.179	0.183	0.177	0.184	19,630,000	3,541,218	0.1804	1.830	1.790	1.830	1.770	1.840	1,963,000	1.8040	1.67%
2014-01-17	0	0.180	0.179	0.182	0.177	0.185	14,114,000	2,553,868	0.1809	1.800	1.790	1.820	1.770	1.850	1,411,400	1.8095	1.12%
2014-01-16	0	0.178	0.178	0.181	0.176	0.190	23,624,000	4,271,450	0.1808	1.780	1.780	1.810	1.760	1.900	2,362,400	1.8081	-2.73%
2014-01-15	0	0.183	0.183	0.186	0.179	0.194	48,798,000	9,157,156	0.1877	1.830	1.830	1.860	1.790	1.940	4,879,800	1.8765	4.57%
2014-01-14	0	0.175	0.175	0.177	0.172	0.179	17,974,000	3,161,918	0.1759	1.750	1.750	1.770	1.720	1.790	1,797,400	1.7592	0.00%
2014-01-13	0	0.175	0.175	0.177	0.173	0.180	19,052,000	3,381,994	0.1775	1.750	1.750	1.770	1.730	1.800	1,905,200	1.7751	-0.57%
2014-01-10	0	0.176	0.175	0.179	0.175	0.186	16,668,000	2,983,164	0.1790	1.760	1.750	1.790	1.750	1.860	1,666,800	1.7898	-0.56%
2014-01-09	0	0.177	0.176	0.179	0.168	0.198	21,804,000	4,068,792	0.1866	1.770	1.760	1.790	1.680	1.980	2,180,400	1.8661	0.00%
2014-01-08	0	0.177	0.175	0.177	0.163	0.185	79,229,000	13,628,601	0.1720	1.770	1.750	1.770	1.630	1.850	7,922,900	1.7202	-2.75%
2014-01-07	0	0.182	0.183	0.184	0.176	0.248	213,068,000	46,304,222	0.2173	1.820	1.830	1.840	1.760	2.480	21,306,800	2.1732	-5.21%
2014-01-06	0	0.192	0.192	0.193	0.180	0.194	21,924,000	4,117,372	0.1878	1.920	1.920	1.930	1.800	1.940	2,192,400	1.8780	3.78%
2014-01-03	0	0.185	0.184	0.185	0.182	0.189	11,366,000	2,093,118	0.1842	1.850	1.840	1.850	1.820	1.890	1,136,600	1.8416	2.78%
2014-01-02	0	0.180	0.180	0.182	0.166	0.195	71,861,000	13,295,758	0.1850	1.800	1.800	1.820	1.660	1.950	7,186,100	1.8502	9.76%
2013-12-31	0	0.164	0.162	0.165	0.160	0.165	9,682,000	1,579,736	0.1632	1.640	1.620	1.650	1.600	1.650	968,200	1.6316	3.14%
2013-12-30	0	0.159	0.157	0.160	0.150	0.160	6,692,000	1,035,284	0.1547	1.590	1.570	1.600	1.500	1.600	669,200	1.5470	6.00%
2013-12-27	0	0.150	0.150	0.155	0.143	0.155	8,094,000	1,226,758	0.1516	1.500	1.500	1.550	1.430	1.550	809,400	1.5156	3.45%
2013-12-24	0	0.145	0.142	0.145	0.138	0.145	7,574,000	1,061,084	0.1401	1.450	1.420	1.450	1.380	1.450	757,400	1.4010	2.11%
2013-12-23	0	0.142	0.141	0.142	0.133	0.142	8,646,000	1,190,454	0.1377	1.420	1.410	1.420	1.330	1.420	864,600	1.3769	-2.74%
2013-12-20	0	0.146	0.143	0.144	0.144	0.160	14,206,000	2,104,938	0.1482	1.460	1.430	1.440	1.440	1.600	1,420,600	1.4817	-7.01%
2013-12-19	0	0.157	0.155	0.158	0.153	0.164	7,950,000	1,244,274	0.1565	1.570	1.550	1.580	1.530	1.640	795,000	1.5651	-1.26%
2013-12-18	0	0.159	0.158	0.162	0.152	0.166	48,176,000	7,671,560	0.1592	1.590	1.580	1.620	1.520	1.660	4,817,600	1.5924	4.61%
2013-12-17	0	0.152	0.152	0.153	0.149	0.159	16,930,000	2,589,192	0.1529	1.520	1.520	1.530	1.490	1.590	1,693,000	1.5294	-1.94%
2013-12-16	0	0.155	0.154	0.156	0.153	0.162	12,024,000	1,882,574	0.1566	1.550	1.540	1.560	1.530	1.620	1,202,400	1.5657	4.03%
2013-12-13	0	0.149	0.149	0.150	0.134	0.169	35,342,000	5,435,146	0.1538	1.490	1.490	1.500	1.340	1.690	3,534,200	1.5379	7.19%
2013-12-12	1	-	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
2013-12-11	0	0.139	0.138	0.139	0.136	0.146	7,536,000	1,051,750	0.1396	1.390	1.380	1.390	1.360	1.460	753,600	1.3956	-5.44%
2013-12-10	0	0.147	0.144	0.145	0.143	0.152	7,906,000	1,154,346	0.1460	1.470	1.440	1.450	1.430	1.520	790,600	1.4601	-0.68%
2013-12-09	0	0.148	0.148	0.149	0.141	0.163	15,523,000	2,307,362	0.1486	1.480	1.480	1.490	1.410	1.630	1,552,300	1.4864	-4.52%
2013-12-06	0	0.155	0.154	0.156	0.153	0.165	18,478,000	2,924,386	0.1583	1.550	1.540	1.560	1.530	1.650	1,847,800	1.5826	-3.73%
2013-12-05	0	0.161	0.162	0.163	0.156	0.180	61,693,000	9,999,407	0.1621	1.610	1.620	1.630	1.560	1.800	6,169,300	1.6208	-7.47%
2013-12-04	0	0.174	0.173	0.174	0.135	0.188	252,381,000	40,458,548	0.1603	1.740	1.730	1.740	1.350	1.880	25,238,100	1.6031	42.62%
2013-12-03	0	0.122	0.121	0.122	0.108	0.122	16,308,000	1,889,784	0.1159	1.220	1.210	1.220	1.080	1.220	1,630,800	1.1588	9.91%
2013-12-02	0	0.111	0.111	0.112	0.110	0.122	14,322,000	1,614,470	0.1127	1.110	1.110	1.120	1.100	1.220	1,432,200	1.1273	-5.93%
2013-11-29	0	0.118	0.117	0.118	0.115	0.135	46,522,500	5,643,413	0.1213	1.180	1.170	1.180	1.150	1.350	4,652,250	1.2131	16.83%
2013-11-28	1	-	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
2013-11-27	0	0.101	0.100	0.103	0.093	0.102	15,596,000	1,521,576	0.0976	1.010	1.000	1.030	0.930	1.020	1,559,600	0.9756	4.12%
2013-11-26	0	0.097	0.097	0.098	0.094	0.101	10,382,000	1,020,774	0.0983	0.970	0.970	0.980	0.940	1.010	1,038,200	0.9832	0.00%
2013-11-25	0	0.097	0.097	0.098	0.094	0.098	13,596,000	1,313,440	0.0966	0.970	0.970	0.980	0.940	0.980	1,359,600	0.9660	5.43%
2013-11-22	0	0.092	0.092	0.093	0.090	0.108	60,690,000	5,622,336	0.0926	0.920	0.920	0.930	0.900	1.080	6,069,000	0.9264	-10.68%
2013-11-21	0	0.103	0.104	0.106	0.093	0.115	17,374,000	1,773,198	0.1021	1.030	1.040	1.060	0.930	1.150	1,737,400	1.0206	-10.43%
2013-11-20	0	0.115	0.114	0.115	0.109	0.130	8,384,000	981,466	0.1171	1.150	1.140	1.150	1.090	1.300	838,400	1.1706	-10.16%
2013-11-19	0	0.128	0.125	0.130	0.124	0.130	2,612,000	328,618	0.1258	1.280	1.250	1.300	1.240	1.300	261,200	1.2581	-3.03%
2013-11-18	0	0.132	0.127	0.132	0.126	0.132	2,334,000	296,250	0.1269	1.320	1.270	1.320	1.260	1.320	233,400	1.2693	3.12%
2013-11-15	0	0.128	0.128	0.131	0.125	0.134	5,844,000	766,354	0.1311	1.280	1.280	1.310	1.250	1.340	584,400	1.3114	-3.03%
2013-11-14	0	0.132	0.126	0.132	0.127	0.132	1,758,000	224,958	0.1280	1.320	1.260	1.320	1.270	1.320	175,800	1.2796	-1.49%
2013-11-13	0	0.134	0.126	0.134	0.130	0.134	3,332,000	438,574	0.1316	1.340	1.260	1.340	1.300	1.340	333,200	1.3162	1.52%
2013-11-12	0	0.132	0.126	0.132	0.128	0.142	7,330,000	978,072	0.1334	1.320	1.260	1.320	1.280	1.420	733,000	1.3343	-5.71%
2013-11-11	0	0.140	0.133	0.140	0.129	0.146	10,505,000	1,482,910	0.1412	1.400	1.330	1.400	1.290	1.460	1,050,500	1.4116	-2.10%
2013-11-08	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
2013-10-25	1	0.143	0.140	0.143	0.140	0.143	5,750,000	817,660	0.1422	1.430	1.400	1.430	1.400	1.430	575,000	1.4220	2.14%
2013-10-24	0	0.140	0.137	0.140	0.134	0.142	10,520,000	1,470,588	0.1398	1.400	1.370	1.400	1.340	1.420	1,052,000	1.3979	-0.71%
2013-10-23	0	0.141	0.137	0.141	0.135	0.143	3,600,000	499,672	0.1388	1.410	1.370	1.410	1.350	1.430	360,000	1.3880	2.92%
2013-10-22	0	0.137	0.135	0.137	0.137	0.137	946,000	129,602	0.1370	1.370	1.350	1.370	1.370	1.370	94,600	1.3700	0.00%
2013-10-21	0	0.137	0.137	0.139	0.135	0.140	1,248,000	171,880	0.1377	1.370	1.370	1.390	1.350	1.400	124,800	1.3772	-3.52%
2013-10-18	0	0.142	0.140	0.142	0.139	0.142	2,696,000	377,204	0.1399	1.420	1.400	1.420	1.390	1.420	269,600	1.3991	0.71%
2013-10-17	0	0.141	0.139	0.142	0.139	0.142	6,386,000	893,628	0.1399	1.410	1.390	1.420	1.390	1.420	638,600	1.3994	0.00%
2013-10-16	0	0.141	0.141	0.142	0.139	0.139	152,000	21,128	0.1390	1.410	1.410	1.420	1.390	1.390	15,200	1.3900	-1.40%
2013-10-15	0	0.143	0.140	0.143	0.140	0.144	4,558,000	642,850	0.1410	1.430	1.400	1.430	1.400	1.440	455,800	1.4104	3.62%
2013-10-11	0	0.138	0.138	0.140	0.138	0.142	6,330,000	881,086	0.1392	1.380	1.380	1.400	1.380	1.420	633,000	1.3919	-2.82%
2013-10-10	0	0.142	0.140	0.146	0.140	0.142	442,000	62,510	0.1414	1.420	1.400	1.460	1.400	1.420	44,200	1.4143	-2.07%
2013-10-09	0	0.145	0.142	0.145	0.141	0.146	5,970,000	858,604	0.1438	1.450	1.420	1.450	1.410	1.460	597,000	1.4382	3.57%
2013-10-08	0	0.140	0.140	0.147	0.139	0.139	10,000	1,390	0.1390	1.400	1.400	1.470	1.390	1.390	1,000	1.3900	0.00%
2013-10-07	0	0.140	0.140	0.144	0.139	0.151	2,906,000	429,846	0.1479	1.400	1.400	1.440	1.390	1.510	290,600	1.4792	-4.76%
2013-10-04	0	0.147	0.139	0.147	0.141	0.147	340,000	48,972	0.1440	1.470	1.390	1.470	1.410	1.470	34,000	1.4404	1.38%
2013-10-03	0	0.145	0.141	0.145	0.140	0.150	7,630,000	1,108,886	0.1453	1.450	1.410	1.450	1.400	1.500	763,000	1.4533	2.11%
2013-10-02	0	0.142	0.142	0.145	0.139	0.144	1,428,000	203,210	0.1423	1.420	1.420	1.450	1.390	1.440	142,800	1.4230	2.90%
2013-09-30	0	0.138	0.138	0.144	0.138	0.142	2,860,000	400,526	0.1400	1.380	1.380	1.440	1.380	1.420	286,000	1.4004	-6.76%
2013-09-27	0	0.148	0.138	0.148	0.135	0.148	3,146,000	440,036	0.1399	1.480	1.380	1.480	1.350	1.480	314,600	1.3987	8.82%
2013-09-26	0	0.136	0.136	0.142	0.135	0.145	2,120,000	300,788	0.1419	1.360	1.360	1.420	1.350	1.450	212,000	1.4188	-9.33%
2013-09-25	0	0.150	0.149	0.150	0.142	0.154	5,526,000	831,256	0.1504	1.500	1.490	1.500	1.420	1.540	552,600	1.5043	-0.66%
2013-09-24	0	0.151	0.151	0.152	0.134	0.152	6,094,000	869,774	0.1427	1.510	1.510	1.520	1.340	1.520	609,400	1.4273	10.22%
2013-09-23	0	0.137	0.134	0.138	0.136	0.138	1,392,000	190,134	0.1366	1.370	1.340	1.380	1.360	1.380	139,200	1.3659	-0.72%
2013-09-19	0	0.138	0.137	0.138	0.138	0.142	352,000	48,684	0.1383	1.380	1.370	1.380	1.380	1.420	35,200	1.3831	-1.43%
2013-09-18	0	0.140	0.137	0.140	0.136	0.147	1,168,000	160,878	0.1377	1.400	1.370	1.400	1.360	1.470	116,800	1.3774	1.45%
2013-09-17	0	0.138	0.134	0.138	0.134	0.150	558,000	75,552	0.1354	1.380	1.340	1.380	1.340	1.500	55,800	1.3540	0.73%
2013-09-16	0	0.137	0.132	0.137	0.133	0.140	1,014,000	135,784	0.1339	1.370	1.320	1.370	1.330	1.400	101,400	1.3391	2.24%
2013-09-13	0	0.134	0.133	0.139	0.133	0.135	1,016,000	136,132	0.1340	1.340	1.330	1.390	1.330	1.350	101,600	1.3399	-2.90%
2013-09-12	0	0.138	0.136	0.138	0.136	0.140	640,000	87,780	0.1372	1.380	1.360	1.380	1.360	1.400	64,000	1.3716	-1.43%
2013-09-11	0	0.140	0.138	0.140	0.139	0.148	3,942,000	550,500	0.1396	1.400	1.380	1.400	1.390	1.480	394,200	1.3965	0.72%
2013-09-10	0	0.139	0.138	0.139	0.135	0.152	2,378,000	332,786	0.1399	1.390	1.380	1.390	1.350	1.520	237,800	1.3994	5.30%
2013-09-09	0	0.132	0.132	0.136	0.132	0.138	1,501,000	200,002	0.1332	1.320	1.320	1.360	1.320	1.380	150,100	1.3325	-4.35%
2013-09-06	0	0.138	0.136	0.138	0.135	0.140	2,500,000	338,946	0.1356	1.380	1.360	1.380	1.350	1.400	250,000	1.3558	-1.43%
2013-09-05	0	0.140	0.139	0.140	0.135	0.140	1,690,000	231,900	0.1372	1.400	1.390	1.400	1.350	1.400	169,000	1.3722	-2.78%
2013-09-04	0	0.144	0.140	0.144	0.145	0.145	600,000	87,000	0.1450	1.440	1.400	1.440	1.450	1.450	60,000	1.4500	0.00%
2013-09-03	0	0.144	0.138	0.144	0.135	0.144	3,354,000	464,954	0.1386	1.440	1.380	1.440	1.350	1.440	335,400	1.3863	0.00%
2013-09-02	0	0.144	0.141	0.144	0.142	0.145	3,088,000	441,188	0.1429	1.440	1.410	1.440	1.420	1.450	308,800	1.4287	2.86%
2013-08-30	0	0.140	0.140	0.143	0.140	0.144	6,870,000	978,010	0.1424	1.400	1.400	1.430	1.400	1.440	687,000	1.4236	0.00%
2013-08-29	0	0.140	0.140	0.143	0.136	0.143	1,976,000	274,558	0.1389	1.400	1.400	1.430	1.360	1.430	197,600	1.3895	0.72%
2013-08-28	0	0.139	0.138	0.140	0.138	0.146	2,744,000	383,538	0.1398	1.390	1.380	1.400	1.380	1.460	274,400	1.3977	-5.44%
2013-08-27	0	0.147	0.147	0.154	0.144	0.146	110,000	15,980	0.1453	1.470	1.470	1.540	1.440	1.460	11,000	1.4527	-4.55%
2013-08-26	0	0.154	0.151	0.154	0.140	0.154	2,440,000	363,498	0.1490	1.540	1.510	1.540	1.400	1.540	244,000	1.4897	4.76%
2013-08-23	0	0.147	0.147	0.154	0.146	0.150	1,344,000	198,360	0.1476	1.470	1.470	1.540	1.460	1.500	134,400	1.4759	-3.92%
2013-08-22	0	0.153	0.148	0.153	0.146	0.156	260,000	38,484	0.1480	1.530	1.480	1.530	1.460	1.560	26,000	1.4802	1.32%
2013-08-21	0	0.151	0.147	0.151	0.150	0.155	400,000	60,960	0.1524	1.510	1.470	1.510	1.500	1.550	40,000	1.5240	1.34%
2013-08-20	0	0.149	0.149	0.151	0.148	0.160	4,286,000	656,662	0.1532	1.490	1.490	1.510	1.480	1.600	428,600	1.5321	-3.87%
2013-08-19	0	0.155	0.155	0.158	0.143	0.158	4,950,000	758,282	0.1532	1.550	1.550	1.580	1.430	1.580	495,000	1.5319	6.16%
2013-08-16	0	0.146	0.146	0.149	0.143	0.153	1,846,000	271,580	0.1471	1.460	1.460	1.490	1.430	1.530	184,600	1.4712	0.00%
2013-08-15	0	0.146	0.145	0.150	0.145	0.150	848,000	126,144	0.1488	1.460	1.450	1.500	1.450	1.500	84,800	1.4875	-2.01%
2013-08-13	0	0.149	0.149	0.152	0.149	0.152	1,740,000	263,030	0.1512	1.490	1.490	1.520	1.490	1.520	174,000	1.5117	-2.61%
2013-08-12	0	0.153	0.153	0.158	0.144	0.160	6,870,000	1,066,572	0.1553	1.530	1.530	1.580	1.440	1.600	687,000	1.5525	-1.92%
2013-08-09	0	0.156	0.151	0.156	0.138	0.159	10,459,000	1,539,395	0.1472	1.560	1.510	1.560	1.380	1.590	1,045,900	1.4718	12.23%
2013-08-08	0	0.139	0.139	0.140	0.136	0.138	870,000	120,000	0.1379	1.390	1.390	1.400	1.360	1.380	87,000	1.3793	-2.11%
2013-08-07	0	0.142	0.142	0.143	0.133	0.150	11,446,000	1,586,840	0.1386	1.420	1.420	1.430	1.330	1.500	1,144,600	1.3864	-4.70%
2013-08-06	0	0.149	0.149	0.153	0.149	0.151	60,000	9,020	0.1503	1.490	1.490	1.530	1.490	1.510	6,000	1.5033	-3.87%
2013-08-05	0	0.155	0.149	0.155	0.148	0.155	1,784,000	269,704	0.1512	1.550	1.490	1.550	1.480	1.550	178,400	1.5118	0.65%
2013-08-02	0	0.154	0.150	0.154	0.142	0.154	4,458,000	658,694	0.1478	1.540	1.500	1.540	1.420	1.540	445,800	1.4776	6.21%
2013-08-01	0	0.145	0.145	0.153	0.145	0.155	1,628,000	243,776	0.1497	1.450	1.450	1.530	1.450	1.550	162,800	1.4974	-5.84%
2013-07-31	0	0.154	0.148	0.154	0.148	0.162	11,326,000	1,750,996	0.1546	1.540	1.480	1.540	1.480	1.620	1,132,600	1.5460	-1.28%
2013-07-30	0	0.156	0.153	0.156	0.142	0.158	5,604,000	830,936	0.1483	1.560	1.530	1.560	1.420	1.580	560,400	1.4828	13.87%
2013-07-29	0	0.137	0.137	0.138	0.135	0.149	2,922,000	408,196	0.1397	1.370	1.370	1.380	1.350	1.490	292,200	1.3970	-8.05%
2013-07-26	0	0.149	0.148	0.149	0.148	0.154	1,310,000	196,924	0.1503	1.490	1.480	1.490	1.480	1.540	131,000	1.5032	-1.32%
2013-07-25	0	0.151	0.151	0.154	0.150	0.154	1,604,000	242,838	0.1514	1.510	1.510	1.540	1.500	1.540	160,400	1.5140	-3.82%
2013-07-24	0	0.157	0.153	0.157	0.152	0.157	3,480,000	538,582	0.1548	1.570	1.530	1.570	1.520	1.570	348,000	1.5476	-1.26%
2013-07-23	0	0.159	0.154	0.159	0.150	0.166	12,784,000	1,997,330	0.1562	1.590	1.540	1.590	1.500	1.660	1,278,400	1.5624	-4.22%
2013-07-22	0	0.166	0.165	0.168	0.159	0.173	4,770,000	785,060	0.1646	1.660	1.650	1.680	1.590	1.730	477,000	1.6458	-4.05%
2013-07-19	0	0.173	0.173	0.176	0.169	0.185	6,840,000	1,211,688	0.1771	1.730	1.730	1.760	1.690	1.850	684,000	1.7715	0.58%
2013-07-18	0	0.172	0.171	0.172	0.160	0.190	17,574,000	3,049,556	0.1735	1.720	1.710	1.720	1.600	1.900	1,757,400	1.7353	-8.99%
2013-07-17	0	0.189	0.189	0.190	0.148	0.190	32,708,000	5,749,280	0.1758	1.890	1.890	1.900	1.480	1.900	3,270,800	1.7578	18.87%
2013-07-16	0	0.159	0.158	0.159	0.153	0.180	8,706,000	1,405,144	0.1614	1.590	1.580	1.590	1.530	1.800	870,600	1.6140	-11.67%
2013-07-15	0	0.180	0.176	0.180	0.175	0.189	7,010,000	1,254,118	0.1789	1.800	1.760	1.800	1.750	1.890	701,000	1.7890	0.00%
2013-07-12	0	0.180	0.180	0.182	0.175	0.187	12,132,000	2,205,858	0.1818	1.800	1.800	1.820	1.750	1.870	1,213,200	1.8182	0.56%
2013-07-11	0	0.179	0.178	0.179	0.170	0.182	7,254,000	1,257,510	0.1734	1.790	1.780	1.790	1.700	1.820	725,400	1.7335	-2.19%
2013-07-10	0	0.183	0.177	0.184	0.175	0.190	14,628,000	2,624,776	0.1794	1.830	1.770	1.840	1.750	1.900	1,462,800	1.7944	-0.54%
2013-07-09	0	0.184	0.182	0.184	0.174	0.204	14,876,000	2,786,920	0.1873	1.840	1.820	1.840	1.740	2.040	1,487,600	1.8734	-2.13%
2013-07-08	0	0.188	0.182	0.188	0.162	0.197	25,448,000	4,691,850	0.1844	1.880	1.820	1.880	1.620	1.970	2,544,800	1.8437	7.43%
2013-07-05	0	0.175	0.178	0.179	0.170	0.240	107,876,000	22,494,804	0.2085	1.750	1.780	1.790	1.700	2.400	10,787,600	2.0852	-5.91%
2013-07-04	0	0.186	0.184	0.186	0.140	0.195	66,050,000	11,317,664	0.1713	1.860	1.840	1.860	1.400	1.950	6,605,000	1.7135	37.78%
2013-07-03	0	0.135	0.135	0.136	0.112	0.135	26,098,000	3,192,192	0.1223	1.350	1.350	1.360	1.120	1.350	2,609,800	1.2232	13.45%
2013-07-02	0	0.119	0.119	0.121	0.110	0.129	11,722,000	1,395,448	0.1190	1.190	1.190	1.210	1.100	1.290	1,172,200	1.1905	-0.83%
2013-06-28	0	0.120	0.116	0.120	0.085	0.140	63,108,000	7,612,544	0.1206	1.200	1.160	1.200	0.850	1.400	6,310,800	1.2063	53.85%
2013-06-27	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2013-06-26	0	0.078	0.076	0.079	0.076	0.078	3,630,000	278,050	0.0766	0.780	0.760	0.790	0.760	0.780	363,000	0.7660	2.63%
2013-06-25	0	0.076	0.076	0.077	0.074	0.078	11,960,000	904,832	0.0757	0.760	0.760	0.770	0.740	0.780	1,196,000	0.7565	2.70%
2013-06-24	0	0.074	0.071	0.074	0.070	0.075	732,000	51,648	0.0706	0.740	0.710	0.740	0.700	0.750	73,200	0.7056	1.37%
2013-06-21	0	0.073	0.071	0.073	0.070	0.074	6,372,000	462,704	0.0726	0.730	0.710	0.730	0.700	0.740	637,200	0.7262	-5.19%
2013-06-20	0	0.077	0.072	0.078	0.072	0.078	1,154,000	84,608	0.0733	0.770	0.720	0.780	0.720	0.780	115,400	0.7332	2.67%
2013-06-19	0	0.075	0.075	0.078	0.075	0.077	3,500,000	268,500	0.0767	0.750	0.750	0.780	0.750	0.770	350,000	0.7671	-3.85%
2013-06-18	0	0.078	0.076	0.078	0.076	0.079	2,406,000	184,588	0.0767	0.780	0.760	0.780	0.760	0.790	240,600	0.7672	-3.70%
2013-06-17	0	0.081	0.078	0.081	0.079	0.085	9,136,000	744,372	0.0815	0.810	0.780	0.810	0.790	0.850	913,600	0.8148	1.25%
2013-06-14	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2013-06-13	0	0.080	0.080	0.081	0.077	0.083	9,700,000	782,660	0.0807	0.800	0.800	0.810	0.770	0.830	970,000	0.8069	-1.23%
2013-06-11	0	0.081	0.078	0.082	0.075	0.081	4,542,000	367,178	0.0808	0.810	0.780	0.820	0.750	0.810	454,200	0.8084	1.25%
2013-06-10	0	0.080	0.076	0.081	0.080	0.082	278,000	22,436	0.0807	0.800	0.760	0.810	0.800	0.820	27,800	0.8071	-2.44%
2013-06-07	0	0.082	0.079	0.082	0.078	0.083	3,244,000	260,692	0.0804	0.820	0.790	0.820	0.780	0.830	324,400	0.8036	2.50%
2013-06-06	0	0.080	0.080	0.082	0.070	0.080	94,000	7,186	0.0764	0.800	0.800	0.820	0.700	0.800	9,400	0.7645	2.56%
2013-06-05	0	0.078	0.077	0.081	0.078	0.078	200,000	15,600	0.0780	0.780	0.770	0.810	0.780	0.780	20,000	0.7800	-3.70%
2013-06-04	0	0.081	0.081	0.082	0.080	0.082	702,000	56,838	0.0810	0.810	0.810	0.820	0.800	0.820	70,200	0.8097	-2.41%
2013-06-03	0	0.083	0.081	0.083	0.078	0.083	1,846,000	149,384	0.0809	0.830	0.810	0.830	0.780	0.830	184,600	0.8092	3.75%
2013-05-31	0	0.080	0.078	0.081	0.076	0.083	2,080,000	167,900	0.0807	0.800	0.780	0.810	0.760	0.830	208,000	0.8072	2.56%
2013-05-30	0	0.078	0.076	0.079	0.076	0.079	1,964,000	151,936	0.0774	0.780	0.760	0.790	0.760	0.790	196,400	0.7736	0.00%
2013-05-29	0	0.078	0.077	0.080	0.078	0.081	830,000	65,580	0.0790	0.780	0.770	0.800	0.780	0.810	83,000	0.7901	-2.50%
2013-05-28	0	0.080	0.078	0.082	0.076	0.083	1,674,000	136,590	0.0816	0.800	0.780	0.820	0.760	0.830	167,400	0.8159	1.27%
2013-05-27	0	0.079	0.079	0.080	0.075	0.081	1,212,000	96,536	0.0797	0.790	0.790	0.800	0.750	0.810	121,200	0.7965	-1.25%
2013-05-24	0	0.080	0.079	0.080	0.077	0.080	546,000	42,222	0.0773	0.800	0.790	0.800	0.770	0.800	54,600	0.7733	5.26%
2013-05-23	0	0.076	0.076	0.078	0.076	0.081	2,722,000	212,584	0.0781	0.760	0.760	0.780	0.760	0.810	272,200	0.7810	-2.56%
2013-05-22	0	0.078	0.075	0.078	0.076	0.082	3,106,000	241,036	0.0776	0.780	0.750	0.780	0.760	0.820	310,600	0.7760	-2.50%
2013-05-21	0	0.080	0.078	0.081	0.077	0.082	2,396,000	192,016	0.0801	0.800	0.780	0.810	0.770	0.820	239,600	0.8014	-2.44%
2013-05-20	0	0.082	0.081	0.082	0.079	0.084	3,980,000	317,558	0.0798	0.820	0.810	0.820	0.790	0.840	398,000	0.7979	-7.87%
2013-05-16	0	0.089	0.085	0.090	0.079	0.090	10,090,000	827,804	0.0820	0.890	0.850	0.900	0.790	0.900	1,009,000	0.8204	5.95%
2013-05-15	0	0.084	0.080	0.085	0.079	0.090	2,988,000	248,358	0.0831	0.840	0.800	0.850	0.790	0.900	298,800	0.8312	-3.45%
2013-05-14	0	0.087	0.087	0.088	0.083	0.092	1,372,000	116,240	0.0847	0.870	0.870	0.880	0.830	0.920	137,200	0.8472	-5.43%
2013-05-13	0	0.092	0.092	0.093	0.083	0.098	4,716,000	422,406	0.0896	0.920	0.920	0.930	0.830	0.980	471,600	0.8957	-4.17%
2013-05-10	0	0.096	0.093	0.096	0.092	0.102	1,636,000	157,226	0.0961	0.960	0.930	0.960	0.920	1.020	163,600	0.9610	-3.03%
2013-05-09	0	0.099	0.090	0.099	0.095	0.099	2,972,000	288,458	0.0971	0.990	0.900	0.990	0.950	0.990	297,200	0.9706	6.45%
2013-05-08	0	0.093	0.090	0.094	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2013-05-07	0	0.093	0.093	0.094	0.093	0.093	30,000	2,790	0.0930	0.930	0.930	0.940	0.930	0.930	3,000	0.9300	-1.06%
2013-05-06	0	0.094	0.092	0.094	0.090	0.097	370,000	34,980	0.0945	0.940	0.920	0.940	0.900	0.970	37,000	0.9454	4.44%
2013-05-03	0	0.090	0.090	0.094	0.086	0.098	72,000	6,616	0.0919	0.900	0.900	0.940	0.860	0.980	7,200	0.9189	-4.26%
2013-05-02	0	0.094	0.090	0.095	0.094	0.095	300,000	28,350	0.0945	0.940	0.900	0.950	0.940	0.950	30,000	0.9450	-1.05%
2013-04-30	0	0.095	0.086	0.095	0.092	0.096	310,000	29,292	0.0945	0.950	0.860	0.950	0.920	0.960	31,000	0.9449	5.56%
2013-04-29	0	0.090	0.082	0.091	0.079	0.090	372,000	30,718	0.0826	0.900	0.820	0.910	0.790	0.900	37,200	0.8258	0.00%
2013-04-26	0	0.090	0.084	0.090	0.086	0.090	96,000	8,264	0.0861	0.900	0.840	0.900	0.860	0.900	9,600	0.8608	0.00%
2013-04-25	0	0.090	0.088	0.090	0.091	0.091	50,000	4,550	0.0910	0.900	0.880	0.900	0.910	0.910	5,000	0.9100	2.27%
2013-04-24	0	0.088	0.088	0.090	0.086	0.088	104,000	8,954	0.0861	0.880	0.880	0.900	0.860	0.880	10,400	0.8610	-6.38%
2013-04-23	0	0.094	0.091	0.094	0.086	0.095	62,000	5,400	0.0871	0.940	0.910	0.940	0.860	0.950	6,200	0.8710	4.44%
2013-04-22	0	0.090	0.086	0.090	0.090	0.096	170,000	15,312	0.0901	0.900	0.860	0.900	0.900	0.960	17,000	0.9007	-4.26%
2013-04-19	0	0.094	0.088	0.094	0.092	0.094	20,000	1,876	0.0938	0.940	0.880	0.940	0.920	0.940	2,000	0.9380	4.44%
2013-04-18	0	0.090	0.081	0.090	0.090	0.090	22,000	1,980	0.0900	0.900	0.810	0.900	0.900	0.900	2,200	0.9000	2.27%
2013-04-17	0	0.088	0.086	0.088	0.079	0.088	94,000	7,960	0.0847	0.880	0.860	0.880	0.790	0.880	9,400	0.8468	3.53%
2013-04-16	0	0.085	0.082	0.085	0.083	0.086	58,000	4,946	0.0853	0.850	0.820	0.850	0.830	0.860	5,800	0.8528	-3.41%
2013-04-15	0	0.088	0.088	0.089	0.085	0.088	280,000	24,244	0.0866	0.880	0.880	0.890	0.850	0.880	28,000	0.8659	-1.12%
2013-04-12	0	0.089	0.084	0.089	0.081	0.090	846,000	72,852	0.0861	0.890	0.840	0.890	0.810	0.900	84,600	0.8611	8.54%
2013-04-11	0	0.082	0.081	0.082	0.079	0.091	4,886,000	408,392	0.0836	0.820	0.810	0.820	0.790	0.910	488,600	0.8358	-15.46%
2013-04-10	0	0.097	0.096	0.097	0.092	0.097	1,630,000	150,806	0.0925	0.970	0.960	0.970	0.920	0.970	163,000	0.9252	0.00%
2013-04-09	0	0.097	0.094	0.097	0.091	0.102	2,442,000	238,426	0.0976	0.970	0.940	0.970	0.910	1.020	244,200	0.9764	-7.62%
2013-04-08	0	0.105	0.097	0.105	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	-0.94%
2013-04-05	0	0.106	0.090	0.106	0.106	0.106	2,000	212	0.1060	1.060	0.900	1.060	1.060	1.060	200	1.0600	4.95%
2013-04-03	1	-	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
2013-04-02	0	0.101	0.100	0.102	0.100	0.102	5,832,000	589,564	0.1011	1.010	1.000	1.020	1.000	1.020	583,200	1.0109	-3.81%
2013-03-28	0	0.105	0.105	0.107	0.101	0.105	242,000	25,136	0.1039	1.050	1.050	1.070	1.010	1.050	24,200	1.0387	0.96%
2013-03-27	0	0.104	0.103	0.104	0.104	0.105	90,000	9,420	0.1047	1.040	1.030	1.040	1.040	1.050	9,000	1.0467	-3.70%
2013-03-26	0	0.108	0.105	0.109	0.102	0.108	830,000	85,784	0.1034	1.080	1.050	1.090	1.020	1.080	83,000	1.0335	0.93%
2013-03-25	0	0.107	0.105	0.107	0.107	0.110	7,170,000	781,324	0.1090	1.070	1.050	1.070	1.070	1.100	717,000	1.0897	1.90%
2013-03-22	0	0.105	0.103	0.105	0.104	0.108	852,000	89,086	0.1046	1.050	1.030	1.050	1.040	1.080	85,200	1.0456	3.96%
2013-03-21	0	0.101	0.101	0.103	0.098	0.111	2,038,000	209,460	0.1028	1.010	1.010	1.030	0.980	1.110	203,800	1.0278	-9.82%
2013-03-20	0	0.112	0.112	0.118	0.112	0.120	102,000	11,456	0.1123	1.120	1.120	1.180	1.120	1.200	10,200	1.1231	-5.08%
2013-03-19	0	0.118	0.110	0.118	0.110	0.118	9,660,000	1,081,018	0.1119	1.180	1.100	1.180	1.100	1.180	966,000	1.1191	0.00%
2013-03-18	0	0.118	0.113	0.118	0.110	0.118	809,000	89,903	0.1111	1.180	1.130	1.180	1.100	1.180	80,900	1.1113	-0.84%
2013-03-15	0	0.119	0.115	0.119	0.110	0.119	814,000	90,360	0.1110	1.190	1.150	1.190	1.100	1.190	81,400	1.1101	0.85%
2013-03-14	0	0.118	0.111	0.118	-	-	0	0	-	1.180	1.110	1.180	-	-	0	-	0.00%
2013-03-13	0	0.118	0.112	0.118	0.112	0.118	32,000	3,596	0.1124	1.180	1.120	1.180	1.120	1.180	3,200	1.1238	0.00%
2013-03-12	0	0.118	0.116	0.118	0.114	0.118	7,754,000	884,166	0.1140	1.180	1.160	1.180	1.140	1.180	775,400	1.1403	-1.67%
2013-03-11	0	0.120	0.119	0.121	0.115	0.121	1,300,000	151,180	0.1163	1.200	1.190	1.210	1.150	1.210	130,000	1.1629	0.84%
2013-03-08	0	0.119	0.115	0.120	-	-	0	0	-	1.190	1.150	1.200	-	-	0	-	0.00%
2013-03-07	0	0.119	0.116	0.122	0.118	0.119	1,800,000	214,150	0.1190	1.190	1.160	1.220	1.180	1.190	180,000	1.1897	0.00%
2013-03-06	0	0.119	0.118	0.122	0.118	0.124	4,354,000	518,046	0.1190	1.190	1.180	1.220	1.180	1.240	435,400	1.1898	-3.25%
2013-03-05	0	0.123	0.117	0.123	0.117	0.124	6,088,000	718,790	0.1181	1.230	1.170	1.230	1.170	1.240	608,800	1.1807	-1.60%
2013-03-04	0	0.125	0.118	0.125	0.116	0.125	260,000	30,930	0.1190	1.250	1.180	1.250	1.160	1.250	26,000	1.1896	0.00%
2013-03-01	0	0.125	0.116	0.125	0.120	0.125	102,000	12,250	0.1201	1.250	1.160	1.250	1.200	1.250	10,200	1.2010	0.00%
2013-02-28	0	0.125	0.118	0.125	0.120	0.125	286,500	34,384	0.1200	1.250	1.180	1.250	1.200	1.250	28,650	1.2001	0.00%
2013-02-27	0	0.125	0.119	0.125	0.114	0.128	180,000	21,388	0.1188	1.250	1.190	1.250	1.140	1.280	18,000	1.1882	-1.57%
2013-02-26	0	0.127	0.118	0.127	0.128	0.128	100,000	12,800	0.1280	1.270	1.180	1.270	1.280	1.280	10,000	1.2800	1.60%
2013-02-25	0	0.125	0.118	0.125	0.118	0.125	6,322,000	758,010	0.1199	1.250	1.180	1.250	1.180	1.250	632,200	1.1990	3.31%
2013-02-22	0	0.121	0.121	0.123	0.118	0.120	7,112,000	852,792	0.1199	1.210	1.210	1.230	1.180	1.200	711,200	1.1991	2.54%
2013-02-21	0	0.118	0.118	0.127	0.118	0.121	354,000	42,624	0.1204	1.180	1.180	1.270	1.180	1.210	35,400	1.2041	-5.60%
2013-02-20	0	0.125	0.122	0.126	-	-	0	0	-	1.250	1.220	1.260	-	-	0	-	0.00%
2013-02-19	0	0.125	0.125	0.128	0.122	0.127	890,000	110,582	0.1242	1.250	1.250	1.280	1.220	1.270	89,000	1.2425	0.00%
2013-02-18	0	0.125	0.124	0.125	0.121	0.130	5,756,000	714,536	0.1241	1.250	1.240	1.250	1.210	1.300	575,600	1.2414	-3.85%
2013-02-15	0	0.130	0.129	0.130	0.128	0.130	200,000	25,680	0.1284	1.300	1.290	1.300	1.280	1.300	20,000	1.2840	1.56%
2013-02-14	0	0.128	0.127	0.128	0.119	0.129	352,000	43,478	0.1235	1.280	1.270	1.280	1.190	1.290	35,200	1.2352	0.79%
2013-02-08	0	0.127	0.125	0.127	0.127	0.127	108,000	13,716	0.1270	1.270	1.250	1.270	1.270	1.270	10,800	1.2700	3.25%
2013-02-07	0	0.123	0.122	0.129	0.121	0.124	228,000	28,012	0.1229	1.230	1.220	1.290	1.210	1.240	22,800	1.2286	-0.81%
2013-02-06	0	0.124	0.126	0.130	0.122	0.131	3,186,000	402,802	0.1264	1.240	1.260	1.300	1.220	1.310	318,600	1.2643	-1.59%
2013-02-05	0	0.126	0.123	0.126	0.121	0.128	946,000	117,766	0.1245	1.260	1.230	1.260	1.210	1.280	94,600	1.2449	-2.33%
2013-02-04	0	0.129	0.129	0.130	0.126	0.131	962,000	124,270	0.1292	1.290	1.290	1.300	1.260	1.310	96,200	1.2918	-4.44%
2013-02-01	0	0.135	0.129	0.135	0.126	0.136	1,680,000	220,378	0.1312	1.350	1.290	1.350	1.260	1.360	168,000	1.3118	0.75%
2013-01-31	0	0.134	0.130	0.134	0.121	0.140	11,478,000	1,450,652	0.1264	1.340	1.300	1.340	1.210	1.400	1,147,800	1.2639	10.74%
2013-01-30	0	0.121	0.121	0.126	0.120	0.130	814,000	98,196	0.1206	1.210	1.210	1.260	1.200	1.300	81,400	1.2063	-3.20%
2013-01-29	0	0.125	0.125	0.127	0.119	0.127	1,328,000	159,926	0.1204	1.250	1.250	1.270	1.190	1.270	132,800	1.2043	1.63%
2013-01-28	0	0.123	0.120	0.123	0.120	0.127	2,420,000	300,422	0.1241	1.230	1.200	1.230	1.200	1.270	242,000	1.2414	-4.65%
2013-01-25	0	0.129	0.127	0.128	0.127	0.138	6,302,000	829,812	0.1317	1.290	1.270	1.280	1.270	1.380	630,200	1.3167	-6.52%
2013-01-24	0	0.138	0.135	0.138	0.135	0.149	8,324,000	1,175,070	0.1412	1.380	1.350	1.380	1.350	1.490	832,400	1.4117	-5.48%
2013-01-23	0	0.146	0.146	0.147	0.127	0.150	36,126,500	5,035,217	0.1394	1.460	1.460	1.470	1.270	1.500	3,612,650	1.3938	14.96%
2013-01-22	0	0.127	0.122	0.127	0.120	0.127	1,606,000	197,310	0.1229	1.270	1.220	1.270	1.200	1.270	160,600	1.2286	1.60%
2013-01-21	0	0.125	0.125	0.127	0.114	0.132	21,666,000	2,729,916	0.1260	1.250	1.250	1.270	1.140	1.320	2,166,600	1.2600	8.70%
2013-01-18	0	0.115	0.114	0.115	0.112	0.115	2,726,000	308,796	0.1133	1.150	1.140	1.150	1.120	1.150	272,600	1.1328	0.00%
2013-01-17	0	0.115	0.115	0.116	0.113	0.115	1,648,000	187,694	0.1139	1.150	1.150	1.160	1.130	1.150	164,800	1.1389	-2.54%
2013-01-16	0	0.118	0.115	0.118	0.114	0.118	811,000	93,030	0.1147	1.180	1.150	1.180	1.140	1.180	81,100	1.1471	0.00%
2013-01-15	0	0.118	0.117	0.118	0.115	0.118	230,000	26,590	0.1156	1.180	1.170	1.180	1.150	1.180	23,000	1.1561	-1.67%
2013-01-14	0	0.120	0.115	0.120	0.110	0.120	270,000	31,020	0.1149	1.200	1.150	1.200	1.100	1.200	27,000	1.1489	-0.83%
2013-01-11	0	0.121	0.120	0.121	0.117	0.122	974,000	116,326	0.1194	1.210	1.200	1.210	1.170	1.220	97,400	1.1943	0.83%
2013-01-10	0	0.120	0.120	0.123	0.118	0.123	3,546,000	427,044	0.1204	1.200	1.200	1.230	1.180	1.230	354,600	1.2043	-3.23%
2013-01-09	0	0.124	0.117	0.120	0.108	0.128	23,452,000	2,727,708	0.1163	1.240	1.170	1.200	1.080	1.280	2,345,200	1.1631	12.73%
2013-01-08	0	0.110	0.110	0.111	0.110	0.115	2,692,000	303,306	0.1127	1.100	1.100	1.110	1.100	1.150	269,200	1.1267	-3.51%
2013-01-07	0	0.114	0.114	0.115	0.112	0.114	2,422,000	272,318	0.1124	1.140	1.140	1.150	1.120	1.140	242,200	1.1244	-0.87%
2013-01-04	0	0.115	0.114	0.115	0.114	0.116	1,046,000	119,838	0.1146	1.150	1.140	1.150	1.140	1.160	104,600	1.1457	-0.86%
2013-01-03	0	0.116	0.113	0.116	0.112	0.118	3,222,000	370,932	0.1151	1.160	1.130	1.160	1.120	1.180	322,200	1.1512	1.75%
2013-01-02	0	0.114	0.112	0.114	0.108	0.114	4,802,000	538,022	0.1120	1.140	1.120	1.140	1.080	1.140	480,200	1.1204	5.56%
2012-12-31	0	0.108	0.105	0.108	0.104	0.108	302,000	31,766	0.1052	1.080	1.050	1.080	1.040	1.080	30,200	1.0519	1.89%
2012-12-28	0	0.106	0.105	0.107	0.106	0.107	1,101,000	116,802	0.1061	1.060	1.050	1.070	1.060	1.070	110,100	1.0609	-1.85%
2012-12-27	0	0.108	0.106	0.108	0.104	0.108	1,486,000	159,766	0.1075	1.080	1.060	1.080	1.040	1.080	148,600	1.0751	1.89%
2012-12-24	0	0.106	0.105	0.106	0.106	0.106	140,000	14,840	0.1060	1.060	1.050	1.060	1.060	1.060	14,000	1.0600	-0.93%
2012-12-21	0	0.107	0.105	0.107	0.104	0.108	4,776,000	508,144	0.1064	1.070	1.050	1.070	1.040	1.080	477,600	1.0640	1.90%
2012-12-20	0	0.105	0.104	0.106	0.100	0.106	24,460,000	2,520,588	0.1030	1.050	1.040	1.060	1.000	1.060	2,446,000	1.0305	-0.94%
2012-12-19	0	0.106	0.105	0.106	0.101	0.106	6,464,000	668,090	0.1034	1.060	1.050	1.060	1.010	1.060	646,400	1.0336	3.92%
2012-12-18	0	0.102	0.101	0.103	0.101	0.103	1,522,000	155,226	0.1020	1.020	1.010	1.030	1.010	1.030	152,200	1.0199	0.99%
2012-12-17	0	0.101	0.101	0.103	0.101	0.101	200,000	20,200	0.1010	1.010	1.010	1.030	1.010	1.010	20,000	1.0100	0.00%
2012-12-14	0	0.101	0.100	0.103	0.100	0.103	752,000	76,476	0.1017	1.010	1.000	1.030	1.000	1.030	75,200	1.0170	-0.98%
2012-12-13	0	0.102	0.102	0.104	0.101	0.104	388,000	39,680	0.1023	1.020	1.020	1.040	1.010	1.040	38,800	1.0227	0.00%
2012-12-12	0	0.102	0.102	0.103	0.101	0.103	458,000	46,676	0.1019	1.020	1.020	1.030	1.010	1.030	45,800	1.0191	-1.92%
2012-12-11	0	0.104	0.100	0.104	0.100	0.104	1,048,000	106,890	0.1020	1.040	1.000	1.040	1.000	1.040	104,800	1.0199	0.00%
2012-12-10	0	0.104	0.102	0.104	0.100	0.104	208,000	20,916	0.1006	1.040	1.020	1.040	1.000	1.040	20,800	1.0056	2.97%
2012-12-07	0	0.101	0.101	0.105	0.101	0.101	40,000	4,040	0.1010	1.010	1.010	1.050	1.010	1.010	4,000	1.0100	-0.98%
2012-12-06	0	0.102	0.101	0.102	0.100	0.106	19,200,000	1,962,742	0.1022	1.020	1.010	1.020	1.000	1.060	1,920,000	1.0223	2.00%
2012-12-05	0	0.100	0.100	0.106	0.100	0.108	12,832,000	1,343,678	0.1047	1.000	1.000	1.060	1.000	1.080	1,283,200	1.0471	-3.85%
2012-12-04	0	0.104	0.102	0.104	0.102	0.106	2,232,000	233,162	0.1045	1.040	1.020	1.040	1.020	1.060	223,200	1.0446	4.00%
2012-12-03	0	0.100	0.100	0.106	0.100	0.102	2,100,000	210,030	0.1000	1.000	1.000	1.060	1.000	1.020	210,000	1.0001	-4.76%
2012-11-30	0	0.105	0.103	0.105	0.100	0.106	3,132,000	323,420	0.1033	1.050	1.030	1.050	1.000	1.060	313,200	1.0326	1.94%
2012-11-29	0	0.103	0.103	0.104	0.102	0.104	664,000	68,592	0.1033	1.030	1.030	1.040	1.020	1.040	66,400	1.0330	0.98%
2012-11-28	0	0.102	0.098	0.102	0.100	0.105	2,888,000	293,976	0.1018	1.020	0.980	1.020	1.000	1.050	288,800	1.0179	-3.77%
2012-11-27	0	0.106	0.104	0.108	0.102	0.135	14,380,000	1,642,780	0.1142	1.060	1.040	1.080	1.020	1.350	1,438,000	1.1424	3.92%
2012-11-26	0	0.102	0.102	0.105	0.102	0.110	688,000	72,180	0.1049	1.020	1.020	1.050	1.020	1.100	68,800	1.0491	-0.97%
2012-11-23	0	0.103	0.103	0.105	0.090	0.110	23,282,000	2,285,186	0.0982	1.030	1.030	1.050	0.900	1.100	2,328,200	0.9815	3.00%
2012-11-22	0	0.100	0.100	0.101	0.096	0.100	2,322,000	232,040	0.0999	1.000	1.000	1.010	0.960	1.000	232,200	0.9993	0.00%
2012-11-21	0	0.100	0.098	0.100	0.098	0.100	74,000	7,360	0.0995	1.000	0.980	1.000	0.980	1.000	7,400	0.9946	-0.99%
2012-11-20	0	0.101	0.099	0.101	0.099	0.101	480,000	47,582	0.0991	1.010	0.990	1.010	0.990	1.010	48,000	0.9913	-0.98%
2012-11-19	0	0.102	0.100	0.102	0.099	0.103	11,517,000	1,172,826	0.1018	1.020	1.000	1.020	0.990	1.030	1,151,700	1.0183	-1.92%
2012-11-16	0	0.104	0.100	0.104	0.106	0.106	50,000	5,300	0.1060	1.040	1.000	1.040	1.060	1.060	5,000	1.0600	0.97%
2012-11-15	0	0.103	0.100	0.103	0.099	0.106	5,180,000	535,176	0.1033	1.030	1.000	1.030	0.990	1.060	518,000	1.0332	0.00%
2012-11-14	0	0.103	0.100	0.103	0.102	0.103	832,000	85,364	0.1026	1.030	1.000	1.030	1.020	1.030	83,200	1.0260	0.00%
2012-11-13	0	0.103	0.100	0.103	0.100	0.103	608,000	60,828	0.1000	1.030	1.000	1.030	1.000	1.030	60,800	1.0005	0.00%
2012-11-12	0	0.103	0.102	0.103	0.102	0.105	2,272,000	234,076	0.1030	1.030	1.020	1.030	1.020	1.050	227,200	1.0303	0.00%
2012-11-09	0	0.103	0.102	0.103	0.100	0.104	260,000	26,484	0.1019	1.030	1.020	1.030	1.000	1.040	26,000	1.0186	-1.90%
2012-11-08	0	0.105	0.102	0.105	0.100	0.105	964,000	97,576	0.1012	1.050	1.020	1.050	1.000	1.050	96,400	1.0122	-0.94%
2012-11-07	0	0.106	0.104	0.106	0.105	0.106	1,054,000	110,674	0.1050	1.060	1.040	1.060	1.050	1.060	105,400	1.0500	0.95%
2012-11-06	0	0.105	0.105	0.107	0.105	0.107	3,128,000	332,148	0.1062	1.050	1.050	1.070	1.050	1.070	312,800	1.0619	0.00%
2012-11-05	0	0.105	0.104	0.105	0.104	0.110	4,064,000	427,754	0.1053	1.050	1.040	1.050	1.040	1.100	406,400	1.0525	0.96%
2012-11-02	0	0.104	0.103	0.104	0.101	0.104	4,776,000	486,554	0.1019	1.040	1.030	1.040	1.010	1.040	477,600	1.0187	2.97%
2012-11-01	0	0.101	0.101	0.102	0.101	0.102	3,008,000	306,116	0.1018	1.010	1.010	1.020	1.010	1.020	300,800	1.0177	-0.98%
2012-10-31	0	0.102	0.100	0.102	0.099	0.103	7,078,000	723,614	0.1022	1.020	1.000	1.020	0.990	1.030	707,800	1.0223	0.99%
2012-10-30	0	0.101	0.101	0.102	0.098	0.102	4,018,000	406,054	0.1011	1.010	1.010	1.020	0.980	1.020	401,800	1.0106	0.00%
2012-10-29	0	0.101	0.100	0.101	0.100	0.101	1,960,000	197,400	0.1007	1.010	1.000	1.010	1.000	1.010	196,000	1.0071	-2.88%
2012-10-26	0	0.104	0.101	0.104	0.100	0.104	1,112,000	113,022	0.1016	1.040	1.010	1.040	1.000	1.040	111,200	1.0164	1.96%
2012-10-25	0	0.102	0.102	0.103	0.099	0.102	5,100,000	517,710	0.1015	1.020	1.020	1.030	0.990	1.020	510,000	1.0151	0.99%
2012-10-24	0	0.101	0.101	0.102	0.101	0.103	4,106,000	420,794	0.1025	1.010	1.010	1.020	1.010	1.030	410,600	1.0248	-3.81%
2012-10-22	0	0.105	0.104	0.105	0.102	0.106	8,100,000	836,564	0.1033	1.050	1.040	1.050	1.020	1.060	810,000	1.0328	-0.94%
2012-10-19	0	0.106	0.105	0.106	0.102	0.106	2,284,000	238,296	0.1043	1.060	1.050	1.060	1.020	1.060	228,400	1.0433	3.92%
2012-10-18	0	0.102	0.101	0.103	0.099	0.109	12,040,000	1,253,972	0.1042	1.020	1.010	1.030	0.990	1.090	1,204,000	1.0415	0.00%
2012-10-17	0	0.102	0.099	0.102	0.096	0.115	18,094,000	1,797,016	0.0993	1.020	0.990	1.020	0.960	1.150	1,809,400	0.9932	-12.82%
2012-10-16	1	-	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
2012-10-15	0	0.117	0.114	0.117	0.094	0.118	11,752,000	1,199,896	0.1021	1.170	1.140	1.170	0.940	1.180	1,175,200	1.0210	17.00%
2012-10-12	0	0.100	0.098	0.101	0.095	0.100	9,542,000	926,710	0.0971	1.000	0.980	1.010	0.950	1.000	954,200	0.9712	0.00%
2012-10-11	0	0.100	0.099	0.100	0.098	0.101	8,712,000	868,370	0.0997	1.000	0.990	1.000	0.980	1.010	871,200	0.9968	-0.99%
2012-10-10	0	0.101	0.099	0.101	0.099	0.111	7,880,000	790,990	0.1004	1.010	0.990	1.010	0.990	1.110	788,000	1.0038	-7.34%
2012-10-09	0	0.109	0.106	0.109	0.106	0.111	3,384,000	370,062	0.1094	1.090	1.060	1.090	1.060	1.110	338,400	1.0936	-1.80%
2012-10-08	0	0.111	0.106	0.111	0.098	0.112	6,986,000	725,060	0.1038	1.110	1.060	1.110	0.980	1.120	698,600	1.0379	0.00%
2012-10-05	0	0.111	0.109	0.111	0.108	0.116	9,178,000	1,039,854	0.1133	1.110	1.090	1.110	1.080	1.160	917,800	1.1330	-0.89%
2012-10-04	0	0.112	0.110	0.112	0.102	0.114	6,884,000	772,134	0.1122	1.120	1.100	1.120	1.020	1.140	688,400	1.1216	0.00%
2012-10-03	0	0.112	0.110	0.112	0.110	0.119	4,876,000	543,158	0.1114	1.120	1.100	1.120	1.100	1.190	487,600	1.1139	-2.61%
2012-09-28	0	0.115	0.107	0.115	0.107	0.120	13,472,000	1,561,674	0.1159	1.150	1.070	1.150	1.070	1.200	1,347,200	1.1592	-0.86%
2012-09-27	0	0.116	0.114	0.116	0.110	0.118	8,144,000	923,384	0.1134	1.160	1.140	1.160	1.100	1.180	814,400	1.1338	2.65%
2012-09-26	0	0.113	0.112	0.113	0.110	0.115	8,122,000	910,212	0.1121	1.130	1.120	1.130	1.100	1.150	812,200	1.1207	0.89%
2012-09-25	0	0.112	0.111	0.112	0.111	0.122	5,288,000	603,184	0.1141	1.120	1.110	1.120	1.110	1.220	528,800	1.1407	-4.27%
2012-09-24	0	0.117	0.113	0.117	0.112	0.122	10,124,000	1,194,878	0.1180	1.170	1.130	1.170	1.120	1.220	1,012,400	1.1802	-6.40%
2012-09-21	0	0.125	0.122	0.125	0.122	0.127	6,894,000	856,200	0.1242	1.250	1.220	1.250	1.220	1.270	689,400	1.2419	2.46%
2012-09-20	0	0.122	0.118	0.122	0.116	0.133	7,084,000	902,134	0.1273	1.220	1.180	1.220	1.160	1.330	708,400	1.2735	-8.27%
2012-09-19	0	0.133	0.130	0.133	0.130	0.135	7,052,000	937,792	0.1330	1.330	1.300	1.330	1.300	1.350	705,200	1.3298	-1.48%
2012-09-18	0	0.135	0.133	0.135	0.130	0.137	6,156,000	828,886	0.1346	1.350	1.330	1.350	1.300	1.370	615,600	1.3465	0.00%
2012-09-17	0	0.135	0.134	0.135	0.126	0.135	11,342,000	1,477,686	0.1303	1.350	1.340	1.350	1.260	1.350	1,134,200	1.3028	3.05%
2012-09-14	0	0.131	0.129	0.131	0.125	0.136	6,414,000	831,810	0.1297	1.310	1.290	1.310	1.250	1.360	641,400	1.2969	0.00%
2012-09-13	0	0.131	0.129	0.131	0.127	0.143	12,274,000	1,613,154	0.1314	1.310	1.290	1.310	1.270	1.430	1,227,400	1.3143	-7.09%
2012-09-12	0	0.141	0.139	0.141	0.136	0.146	20,532,000	2,881,970	0.1404	1.410	1.390	1.410	1.360	1.460	2,053,200	1.4036	3.68%
2012-09-11	0	0.136	0.135	0.136	0.134	0.166	23,620,000	3,346,922	0.1417	1.360	1.350	1.360	1.340	1.660	2,362,000	1.4170	-16.56%
2012-09-10	0	0.163	0.161	0.163	0.160	0.180	46,072,000	7,926,568	0.1720	1.630	1.610	1.630	1.600	1.800	4,607,200	1.7205	-5.78%
2012-09-07	0	0.173	0.168	0.173	0.162	0.178	11,756,000	2,023,188	0.1721	1.730	1.680	1.730	1.620	1.780	1,175,600	1.7210	0.58%
2012-09-06	0	0.172	0.168	0.172	0.170	0.177	1,746,000	299,788	0.1717	1.720	1.680	1.720	1.700	1.770	174,600	1.7170	-1.71%
2012-09-05	0	0.175	0.173	0.175	0.173	0.179	3,128,000	548,348	0.1753	1.750	1.730	1.750	1.730	1.790	312,800	1.7530	-0.57%
2012-09-04	0	0.176	0.174	0.175	0.174	0.181	16,394,000	2,920,618	0.1782	1.760	1.740	1.750	1.740	1.810	1,639,400	1.7815	-1.12%
2012-09-03	0	0.178	0.176	0.178	0.173	0.204	36,682,000	6,916,322	0.1885	1.780	1.760	1.780	1.730	2.040	3,668,200	1.8855	-10.55%
2012-08-31	0	0.199	0.199	0.200	0.158	0.200	51,598,000	9,832,540	0.1906	1.990	1.990	2.000	1.580	2.000	5,159,800	1.9056	25.95%
2012-08-30	0	0.158	0.156	0.157	0.151	0.159	5,766,000	900,858	0.1562	1.580	1.560	1.570	1.510	1.590	576,600	1.5624	-0.63%
2012-08-29	0	0.159	0.152	0.159	0.151	0.160	3,172,000	502,638	0.1585	1.590	1.520	1.590	1.510	1.600	317,200	1.5846	-1.85%
2012-08-28	0	0.162	0.157	0.162	0.160	0.167	3,886,000	632,054	0.1626	1.620	1.570	1.620	1.600	1.670	388,600	1.6265	-3.57%
2012-08-27	0	0.168	0.165	0.168	0.148	0.173	3,394,000	552,600	0.1628	1.680	1.650	1.680	1.480	1.730	339,400	1.6282	-1.18%
2012-08-24	0	0.170	0.169	0.170	0.149	0.171	12,972,000	2,108,108	0.1625	1.700	1.690	1.700	1.490	1.710	1,297,200	1.6251	18.06%
2012-08-23	0	0.144	0.140	0.144	0.136	0.144	1,082,000	151,854	0.1403	1.440	1.400	1.440	1.360	1.440	108,200	1.4035	3.60%
2012-08-22	0	0.139	0.136	0.139	0.132	0.139	1,000,000	134,670	0.1347	1.390	1.360	1.390	1.320	1.390	100,000	1.3467	2.96%
2012-08-21	0	0.135	0.132	0.135	0.135	0.137	2,090,000	282,430	0.1351	1.350	1.320	1.350	1.350	1.370	209,000	1.3513	2.27%
2012-08-20	0	0.132	0.131	0.133	0.120	0.132	736,000	96,960	0.1317	1.320	1.310	1.330	1.200	1.320	73,600	1.3174	-0.75%
2012-08-17	0	0.133	0.125	0.133	0.133	0.134	1,100,000	147,262	0.1339	1.330	1.250	1.330	1.330	1.340	110,000	1.3387	0.00%
2012-08-16	0	0.133	0.128	0.133	0.129	0.133	780,000	102,020	0.1308	1.330	1.280	1.330	1.290	1.330	78,000	1.3079	-0.75%
2012-08-15	0	0.134	0.129	0.135	0.128	0.137	2,280,000	309,400	0.1357	1.340	1.290	1.350	1.280	1.370	228,000	1.3570	1.52%
2012-08-14	0	0.132	0.126	0.132	0.125	0.132	334,000	42,690	0.1278	1.320	1.260	1.320	1.250	1.320	33,400	1.2781	-1.49%
2012-08-13	0	0.134	0.122	0.135	0.124	0.134	3,268,000	419,054	0.1282	1.340	1.220	1.350	1.240	1.340	326,800	1.2823	3.08%
2012-08-10	0	0.130	0.125	0.130	0.120	0.142	1,168,000	146,604	0.1255	1.300	1.250	1.300	1.200	1.420	116,800	1.2552	-2.99%
2012-08-09	0	0.134	0.123	0.134	0.134	0.138	1,048,000	140,440	0.1340	1.340	1.230	1.340	1.340	1.380	104,800	1.3401	4.69%
2012-08-08	0	0.128	0.122	0.128	0.122	0.130	1,374,000	170,478	0.1241	1.280	1.220	1.280	1.220	1.300	137,400	1.2407	-4.48%
2012-08-07	0	0.134	0.130	0.134	0.126	0.134	2,966,000	397,036	0.1339	1.340	1.300	1.340	1.260	1.340	296,600	1.3386	-3.60%
2012-08-06	0	0.139	0.130	0.139	0.130	0.139	122,000	15,998	0.1311	1.390	1.300	1.390	1.300	1.390	12,200	1.3113	-2.80%
2012-08-03	0	0.143	0.123	0.144	-	-	0	0	-	1.430	1.230	1.440	-	-	0	-	0.00%
2012-08-02	0	0.143	0.143	0.144	-	-	0	0	-	1.430	1.430	1.440	-	-	0	-	2.14%
2012-08-01	0	0.140	0.137	0.140	0.119	0.145	70,000	9,060	0.1294	1.400	1.370	1.400	1.190	1.450	7,000	1.2943	-4.76%
2012-07-31	0	0.147	0.142	0.147	0.139	0.147	452,000	64,012	0.1416	1.470	1.420	1.470	1.390	1.470	45,200	1.4162	3.52%
2012-07-30	0	0.142	0.123	0.142	-	-	0	0	-	1.420	1.230	1.420	-	-	0	-	0.00%
2012-07-27	0	0.142	0.130	0.142	0.135	0.142	50,000	7,030	0.1406	1.420	1.300	1.420	1.350	1.420	5,000	1.4060	0.00%
2012-07-26	0	0.142	0.135	0.144	0.125	0.148	475,000	66,730	0.1405	1.420	1.350	1.440	1.250	1.480	47,500	1.4048	-2.74%
2012-07-25	0	0.146	0.129	0.146	0.147	0.147	66,000	9,702	0.1470	1.460	1.290	1.460	1.470	1.470	6,600	1.4700	2.82%
2012-07-24	0	0.142	-	0.144	-	-	0	0	-	1.420	-	1.440	-	-	0	-	0.00%
2012-07-23	0	0.142	0.129	0.142	0.131	0.143	1,134,000	158,130	0.1394	1.420	1.290	1.420	1.310	1.430	113,400	1.3944	-1.39%
2012-07-20	0	0.144	0.138	0.144	0.139	0.148	398,000	56,626	0.1423	1.440	1.380	1.440	1.390	1.480	39,800	1.4228	-4.00%
2012-07-19	0	0.150	0.143	0.150	0.159	0.159	20,000	3,180	0.1590	1.500	1.430	1.500	1.590	1.590	2,000	1.5900	-3.23%
2012-07-18	0	0.155	0.145	0.155	0.145	0.155	190,000	28,056	0.1477	1.550	1.450	1.550	1.450	1.550	19,000	1.4766	1.97%
2012-07-17	0	0.152	0.149	0.153	0.148	0.158	66,000	9,968	0.1510	1.520	1.490	1.530	1.480	1.580	6,600	1.5103	-1.30%
2012-07-16	0	0.154	0.154	0.156	-	-	0	0	-	1.540	1.540	1.560	-	-	0	-	1.32%
2012-07-13	0	0.152	0.138	0.152	0.135	0.164	1,728,000	252,416	0.1461	1.520	1.380	1.520	1.350	1.640	172,800	1.4607	-2.56%
2012-07-12	0	0.156	0.149	0.156	0.156	0.156	28,000	4,368	0.1560	1.560	1.490	1.560	1.560	1.560	2,800	1.5600	-3.70%
2012-07-11	0	0.162	0.155	0.162	0.158	0.162	388,000	62,692	0.1616	1.620	1.550	1.620	1.580	1.620	38,800	1.6158	1.25%
2012-07-10	0	0.160	0.156	0.160	0.160	0.160	34,000	5,440	0.1600	1.600	1.560	1.600	1.600	1.600	3,400	1.6000	-1.84%
2012-07-09	0	0.163	0.155	0.163	0.164	0.168	66,000	11,016	0.1669	1.630	1.550	1.630	1.640	1.680	6,600	1.6691	0.00%
2012-07-06	0	0.163	0.156	0.163	0.160	0.165	552,000	88,330	0.1600	1.630	1.560	1.630	1.600	1.650	55,200	1.6002	1.88%
2012-07-05	0	0.160	0.151	0.160	0.150	0.160	564,000	86,908	0.1541	1.600	1.510	1.600	1.500	1.600	56,400	1.5409	2.56%
2012-07-04	0	0.156	0.150	0.157	0.156	0.156	1,056,000	164,736	0.1560	1.560	1.500	1.570	1.560	1.560	105,600	1.5600	-0.64%
2012-07-03	0	0.157	0.156	0.157	0.154	0.165	1,142,000	182,312	0.1596	1.570	1.560	1.570	1.540	1.650	114,200	1.5964	-4.27%
2012-06-29	0	0.164	0.163	0.165	0.164	0.164	1,056,000	173,184	0.1640	1.640	1.630	1.650	1.640	1.640	105,600	1.6400	-1.20%
2012-06-28	0	0.166	0.164	0.166	0.158	0.170	1,688,000	281,490	0.1668	1.660	1.640	1.660	1.580	1.700	168,800	1.6676	-0.60%
2012-06-27	0	0.167	0.164	0.167	0.162	0.169	1,212,000	200,868	0.1657	1.670	1.640	1.670	1.620	1.690	121,200	1.6573	-0.60%
2012-06-26	0	0.168	0.163	0.168	0.160	0.168	3,814,000	614,120	0.1610	1.680	1.630	1.680	1.600	1.680	381,400	1.6102	-0.59%
2012-06-25	0	0.169	0.167	0.168	0.167	0.173	1,652,000	280,232	0.1696	1.690	1.670	1.680	1.670	1.730	165,200	1.6963	-1.74%
2012-06-22	0	0.172	0.169	0.172	0.170	0.186	5,110,000	893,786	0.1749	1.720	1.690	1.720	1.700	1.860	511,000	1.7491	8.18%
2012-06-21	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-18	0	0.159	0.150	0.159	0.142	0.163	1,232,000	196,318	0.1593	1.590	1.500	1.590	1.420	1.630	123,200	1.5935	0.00%
2012-06-15	0	0.159	0.155	0.159	0.155	0.161	3,524,000	554,984	0.1575	1.590	1.550	1.590	1.550	1.610	352,400	1.5749	-0.63%
2012-06-14	0	0.160	0.151	0.162	0.150	0.164	1,418,000	227,756	0.1606	1.600	1.510	1.620	1.500	1.640	141,800	1.6062	-2.44%
2012-06-13	0	0.164	0.160	0.165	0.155	0.164	2,884,000	459,406	0.1593	1.640	1.600	1.650	1.550	1.640	288,400	1.5929	2.50%
2012-06-12	0	0.160	0.150	0.161	0.160	0.164	2,476,000	396,960	0.1603	1.600	1.500	1.610	1.600	1.640	247,600	1.6032	3.23%
2012-06-11	0	0.155	0.151	0.155	0.153	0.161	1,278,000	201,898	0.1580	1.550	1.510	1.550	1.530	1.610	127,800	1.5798	-2.52%
2012-06-08	0	0.159	0.151	0.159	0.157	0.166	2,032,000	331,692	0.1632	1.590	1.510	1.590	1.570	1.660	203,200	1.6323	-3.05%
2012-06-07	0	0.164	0.150	0.164	0.159	0.167	2,728,000	446,572	0.1637	1.640	1.500	1.640	1.590	1.670	272,800	1.6370	2.50%
2012-06-06	0	0.160	0.150	0.160	0.160	0.164	1,218,000	199,032	0.1634	1.600	1.500	1.600	1.600	1.640	121,800	1.6341	1.91%
2012-06-05	0	0.157	0.155	0.158	0.156	0.170	3,102,000	493,764	0.1592	1.570	1.550	1.580	1.560	1.700	310,200	1.5918	3.97%
2012-06-04	0	0.151	0.144	0.151	0.152	0.160	944,000	146,268	0.1549	1.510	1.440	1.510	1.520	1.600	94,400	1.5494	-4.43%
2012-06-01	0	0.158	0.150	0.159	0.158	0.163	2,630,000	422,230	0.1605	1.580	1.500	1.590	1.580	1.630	263,000	1.6054	-3.66%
2012-05-31	0	0.164	0.151	0.165	0.161	0.165	2,284,000	370,208	0.1621	1.640	1.510	1.650	1.610	1.650	228,400	1.6209	1.23%
2012-05-30	0	0.162	0.158	0.162	0.160	0.168	578,000	92,768	0.1605	1.620	1.580	1.620	1.600	1.680	57,800	1.6050	-4.14%
2012-05-29	0	0.169	0.162	0.169	0.161	0.170	538,000	89,318	0.1660	1.690	1.620	1.690	1.610	1.700	53,800	1.6602	0.60%
2012-05-28	0	0.168	0.165	0.168	0.161	0.170	2,042,000	342,036	0.1675	1.680	1.650	1.680	1.610	1.700	204,200	1.6750	-0.59%
2012-05-25	0	0.169	0.169	0.170	0.167	0.170	2,012,000	338,710	0.1683	1.690	1.690	1.700	1.670	1.700	201,200	1.6834	0.00%
2012-05-24	0	0.169	0.161	0.169	0.169	0.170	500,000	84,620	0.1692	1.690	1.610	1.690	1.690	1.700	50,000	1.6924	1.20%
2012-05-23	0	0.167	0.166	0.168	0.160	0.170	1,284,000	213,020	0.1659	1.670	1.660	1.680	1.600	1.700	128,400	1.6590	-1.76%
2012-05-22	0	0.170	0.164	0.169	0.166	0.178	3,566,000	613,928	0.1722	1.700	1.640	1.690	1.660	1.780	356,600	1.7216	0.00%
2012-05-21	0	0.170	0.164	0.170	0.164	0.179	6,588,000	1,096,768	0.1665	1.700	1.640	1.700	1.640	1.790	658,800	1.6648	0.00%
2012-05-18	0	0.170	0.162	0.170	0.162	0.174	1,504,000	258,664	0.1720	1.700	1.620	1.700	1.620	1.740	150,400	1.7198	-3.41%
2012-05-17	0	0.176	0.176	0.177	0.163	0.177	2,210,000	387,950	0.1755	1.760	1.760	1.770	1.630	1.770	221,000	1.7554	2.33%
2012-05-16	0	0.172	0.162	0.174	0.163	0.180	1,876,000	319,566	0.1703	1.720	1.620	1.740	1.630	1.800	187,600	1.7034	1.78%
2012-05-15	0	0.169	0.162	0.169	0.168	0.169	2,380,000	401,920	0.1689	1.690	1.620	1.690	1.680	1.690	238,000	1.6887	-0.59%
2012-05-14	0	0.170	0.163	0.170	0.163	0.187	4,868,000	824,754	0.1694	1.700	1.630	1.700	1.630	1.870	486,800	1.6942	-3.95%
2012-05-11	0	0.177	0.176	0.184	0.176	0.190	2,684,000	487,298	0.1816	1.770	1.760	1.840	1.760	1.900	268,400	1.8156	-3.28%
2012-05-10	0	0.183	0.178	0.184	0.178	0.189	8,550,000	1,567,694	0.1834	1.830	1.780	1.840	1.780	1.890	855,000	1.8336	-0.54%
2012-05-09	0	0.184	0.183	0.188	0.183	0.188	1,288,000	240,136	0.1864	1.840	1.830	1.880	1.830	1.880	128,800	1.8644	-1.08%
2012-05-08	0	0.186	0.185	0.186	0.179	0.190	9,496,000	1,783,090	0.1878	1.860	1.850	1.860	1.790	1.900	949,600	1.8777	1.64%
2012-05-07	0	0.183	0.180	0.183	0.173	0.195	2,708,000	479,602	0.1771	1.830	1.800	1.830	1.730	1.950	270,800	1.7711	-8.04%
2012-05-04	0	0.199	0.190	0.199	0.192	0.220	984,000	198,572	0.2018	1.990	1.900	1.990	1.920	2.200	98,400	2.0180	-7.87%
2012-05-03	0	0.216	0.211	0.216	0.200	0.216	594,000	123,872	0.2085	2.160	2.110	2.160	2.000	2.160	59,400	2.0854	8.00%
2012-05-02	0	0.200	0.200	0.201	0.200	0.209	2,776,000	557,216	0.2007	2.000	2.000	2.010	2.000	2.090	277,600	2.0073	-6.10%
2012-04-30	0	0.213	0.203	0.213	0.200	0.215	74,000	15,040	0.2032	2.130	2.030	2.130	2.000	2.150	7,400	2.0324	0.95%
2012-04-27	0	0.211	0.202	0.211	0.200	0.213	1,738,000	363,218	0.2090	2.110	2.020	2.110	2.000	2.130	173,800	2.0899	0.48%
2012-04-26	0	0.210	0.200	0.210	0.200	0.210	3,188,000	661,520	0.2075	2.100	2.000	2.100	2.000	2.100	318,800	2.0750	2.94%
2012-04-25	0	0.204	0.202	0.204	0.200	0.207	2,897,000	587,946	0.2029	2.040	2.020	2.040	2.000	2.070	289,700	2.0295	-0.97%
2012-04-24	0	0.206	0.202	0.206	0.200	0.225	5,452,000	1,128,328	0.2070	2.060	2.020	2.060	2.000	2.250	545,200	2.0696	-3.74%
2012-04-23	0	0.214	0.210	0.214	0.202	0.227	1,250,000	265,934	0.2127	2.140	2.100	2.140	2.020	2.270	125,000	2.1275	-5.73%
2012-04-20	0	0.227	0.212	0.227	0.225	0.227	14,846,000	3,350,106	0.2257	2.270	2.120	2.270	2.250	2.270	1,484,600	2.2566	0.89%
2012-04-19	0	0.225	0.220	0.225	0.207	0.225	22,000	4,590	0.2086	2.250	2.200	2.250	2.070	2.250	2,200	2.0864	0.45%
2012-04-18	0	0.224	0.224	0.225	0.220	0.220	210,000	46,200	0.2200	2.240	2.240	2.250	2.200	2.200	21,000	2.2000	-2.18%
2012-04-17	0	0.229	0.212	0.229	0.210	0.240	188,000	41,412	0.2203	2.290	2.120	2.290	2.100	2.400	18,800	2.2028	0.44%
2012-04-16	0	0.228	0.228	0.248	0.220	0.249	840,000	195,090	0.2323	2.280	2.280	2.480	2.200	2.490	84,000	2.3225	-8.43%
2012-04-13	0	0.249	0.221	0.250	0.238	0.249	1,014,000	243,280	0.2399	2.490	2.210	2.500	2.380	2.490	101,400	2.3992	7.33%
2012-04-12	0	0.232	0.218	0.238	0.215	0.232	230,000	49,956	0.2172	2.320	2.180	2.380	2.150	2.320	23,000	2.1720	-1.28%
2012-04-11	0	0.235	0.210	0.235	0.235	0.242	280,000	67,060	0.2395	2.350	2.100	2.350	2.350	2.420	28,000	2.3950	-2.08%
2012-04-10	0	0.240	0.220	0.241	0.220	0.240	516,000	114,880	0.2226	2.400	2.200	2.410	2.200	2.400	51,600	2.2264	5.26%
2012-04-05	0	0.228	0.212	0.228	0.214	0.228	216,000	47,628	0.2205	2.280	2.120	2.280	2.140	2.280	21,600	2.2050	-2.56%
2012-04-03	0	0.234	0.229	0.234	0.206	0.235	744,000	169,064	0.2272	2.340	2.290	2.340	2.060	2.350	74,400	2.2724	0.00%
2012-04-02	0	0.234	0.232	0.235	0.231	0.243	760,000	180,834	0.2379	2.340	2.320	2.350	2.310	2.430	76,000	2.3794	1.30%
2012-03-30	0	0.231	0.229	0.230	0.230	0.231	804,000	184,930	0.2300	2.310	2.290	2.300	2.300	2.310	80,400	2.3001	-6.48%
2012-03-29	0	0.247	0.231	0.247	0.246	0.247	122,000	30,132	0.2470	2.470	2.310	2.470	2.460	2.470	12,200	2.4698	0.41%
2012-03-28	0	0.246	0.231	0.246	-	-	0	0	-	2.460	2.310	2.460	-	-	0	-	-0.40%
2012-03-27	0	0.247	0.233	0.247	0.249	0.249	120,000	29,880	0.2490	2.470	2.330	2.470	2.490	2.490	12,000	2.4900	0.41%
2012-03-26	0	0.246	0.231	0.247	-	-	0	0	-	2.460	2.310	2.470	-	-	0	-	0.00%
2012-03-23	0	0.246	0.231	0.246	0.235	0.248	142,000	34,508	0.2430	2.460	2.310	2.460	2.350	2.480	14,200	2.4301	-0.81%
2012-03-22	0	0.248	0.243	0.248	0.230	0.250	622,000	151,176	0.2430	2.480	2.430	2.480	2.300	2.500	62,200	2.4305	-0.40%
2012-03-21	0	0.249	0.240	0.249	0.240	0.249	380,000	92,642	0.2438	2.490	2.400	2.490	2.400	2.490	38,000	2.4379	-0.40%
2012-03-20	0	0.250	0.240	0.250	0.240	0.250	1,044,000	256,354	0.2455	2.500	2.400	2.500	2.400	2.500	104,400	2.4555	0.00%
2012-03-19	0	0.250	0.242	0.250	0.247	0.255	964,000	242,510	0.2516	2.500	2.420	2.500	2.470	2.550	96,400	2.5157	0.00%
2012-03-16	0	0.250	0.242	0.255	0.247	0.250	580,000	144,600	0.2493	2.500	2.420	2.550	2.470	2.500	58,000	2.4931	0.00%
2012-03-15	0	0.250	0.241	0.250	0.245	0.250	220,000	54,500	0.2477	2.500	2.410	2.500	2.450	2.500	22,000	2.4773	-1.96%
2012-03-14	0	0.255	0.246	0.255	0.242	0.260	594,000	150,448	0.2533	2.550	2.460	2.550	2.420	2.600	59,400	2.5328	0.00%
2012-03-13	0	0.255	0.250	0.255	0.250	0.255	566,000	142,520	0.2518	2.550	2.500	2.550	2.500	2.550	56,600	2.5180	2.00%
2012-03-12	0	0.250	0.250	0.255	0.249	0.255	582,000	145,930	0.2507	2.500	2.500	2.550	2.490	2.550	58,200	2.5074	-1.96%
2012-03-09	0	0.255	0.250	0.255	0.250	0.255	516,000	131,080	0.2540	2.550	2.500	2.550	2.500	2.550	51,600	2.5403	0.00%
2012-03-08	0	0.255	0.249	0.255	0.249	0.260	3,222,000	814,154	0.2527	2.550	2.490	2.550	2.490	2.600	322,200	2.5269	2.00%
2012-03-07	0	0.250	0.247	0.250	0.240	0.250	422,000	104,686	0.2481	2.500	2.470	2.500	2.400	2.500	42,200	2.4807	-1.96%
2012-03-06	0	0.255	0.250	0.255	0.250	0.260	2,510,000	627,920	0.2502	2.550	2.500	2.550	2.500	2.600	251,000	2.5017	-1.92%
2012-03-05	0	0.260	0.250	0.260	0.250	0.260	1,242,000	318,090	0.2561	2.600	2.500	2.600	2.500	2.600	124,200	2.5611	0.00%
2012-03-02	0	0.260	0.250	0.260	0.255	0.260	4,214,000	1,074,600	0.2550	2.600	2.500	2.600	2.550	2.600	421,400	2.5501	0.00%
2012-03-01	0	0.260	0.250	0.260	0.255	0.260	444,000	113,260	0.2551	2.600	2.500	2.600	2.550	2.600	44,400	2.5509	0.00%
2012-02-29	0	0.260	0.255	0.260	0.255	0.260	1,350,000	346,950	0.2570	2.600	2.550	2.600	2.550	2.600	135,000	2.5700	-3.70%
2012-02-28	0	0.270	0.265	0.275	0.260	0.270	3,066,000	825,790	0.2693	2.700	2.650	2.750	2.600	2.700	306,600	2.6934	0.00%
2012-02-27	0	0.270	0.260	0.270	0.260	0.270	454,000	122,340	0.2695	2.700	2.600	2.700	2.600	2.700	45,400	2.6947	-1.82%
2012-02-24	0	0.275	0.265	0.275	0.260	0.275	4,280,000	1,145,350	0.2676	2.750	2.650	2.750	2.600	2.750	428,000	2.6761	3.77%
2012-02-23	0	0.265	0.260	0.265	0.250	0.270	7,778,000	2,002,660	0.2575	2.650	2.600	2.650	2.500	2.700	777,800	2.5748	-1.85%
2012-02-22	0	0.270	0.265	0.270	0.265	0.270	2,604,000	691,220	0.2654	2.700	2.650	2.700	2.650	2.700	260,400	2.6545	0.00%
2012-02-21	0	0.270	0.255	0.270	0.260	0.275	3,882,000	1,042,830	0.2686	2.700	2.550	2.700	2.600	2.750	388,200	2.6863	-1.82%
2012-02-20	0	0.275	0.270	0.275	0.265	0.275	8,958,000	2,421,550	0.2703	2.750	2.700	2.750	2.650	2.750	895,800	2.7032	0.00%
2012-02-17	0	0.275	0.270	0.275	0.265	0.275	6,852,000	1,870,070	0.2729	2.750	2.700	2.750	2.650	2.750	685,200	2.7292	1.85%
2012-02-16	0	0.270	0.270	0.275	0.270	0.290	3,754,000	1,048,920	0.2794	2.700	2.700	2.750	2.700	2.900	375,400	2.7941	-5.26%
2012-02-15	0	0.285	0.280	0.285	0.285	0.300	8,942,000	2,638,240	0.2950	2.850	2.800	2.850	2.850	3.000	894,200	2.9504	-6.56%
2012-02-14	0	0.305	0.300	0.305	0.300	0.310	4,468,000	1,358,840	0.3041	3.050	3.000	3.050	3.000	3.100	446,800	3.0413	-1.61%
2012-02-13	0	0.310	0.305	0.310	0.300	0.310	7,636,000	2,324,680	0.3044	3.100	3.050	3.100	3.000	3.100	763,600	3.0444	0.00%
2012-02-10	0	0.310	0.305	0.310	0.300	0.315	5,886,000	1,816,200	0.3086	3.100	3.050	3.100	3.000	3.150	588,600	3.0856	0.00%
2012-02-09	0	0.310	0.305	0.310	0.305	0.315	10,416,000	3,218,670	0.3090	3.100	3.050	3.100	3.050	3.150	1,041,600	3.0901	-1.59%
2012-02-08	0	0.315	0.310	0.315	0.305	0.320	24,682,000	7,671,260	0.3108	3.150	3.100	3.150	3.050	3.200	2,468,200	3.1080	1.61%
2012-02-07	0	0.310	0.305	0.310	0.300	0.320	18,137,250	5,654,052	0.3117	3.100	3.050	3.100	3.000	3.200	1,813,725	3.1174	0.00%
2012-02-06	0	0.310	0.305	0.310	0.305	0.330	31,000,000	9,879,990	0.3187	3.100	3.050	3.100	3.050	3.300	3,100,000	3.1871	0.00%
2012-02-03	0	0.310	0.305	0.310	0.260	0.310	18,334,000	5,281,670	0.2881	3.100	3.050	3.100	2.600	3.100	1,833,400	2.8808	19.23%
2012-02-02	0	0.260	0.255	0.260	0.250	0.265	9,906,000	2,529,910	0.2554	2.600	2.550	2.600	2.500	2.650	990,600	2.5539	1.96%
2012-02-01	0	0.255	0.250	0.255	0.247	0.260	12,224,000	3,073,982	0.2515	2.550	2.500	2.550	2.470	2.600	1,222,400	2.5147	0.00%
2012-01-31	0	0.255	0.245	0.255	0.240	0.255	8,098,000	2,015,594	0.2489	2.550	2.450	2.550	2.400	2.550	809,800	2.4890	2.00%
2012-01-30	0	0.250	0.245	0.255	0.245	0.250	2,460,000	608,826	0.2475	2.500	2.450	2.550	2.450	2.500	246,000	2.4749	0.00%
2012-01-27	0	0.250	0.232	0.250	0.230	0.250	4,918,000	1,221,612	0.2484	2.500	2.320	2.500	2.300	2.500	491,800	2.4840	0.40%
2012-01-26	0	0.249	0.243	0.249	0.245	0.250	2,322,000	577,762	0.2488	2.490	2.430	2.490	2.450	2.500	232,200	2.4882	-2.35%
2012-01-20	0	0.255	0.246	0.255	0.246	0.255	5,626,000	1,409,392	0.2505	2.550	2.460	2.550	2.460	2.550	562,600	2.5051	-1.92%
2012-01-19	0	0.260	0.249	0.260	0.250	0.260	2,404,000	612,480	0.2548	2.600	2.490	2.600	2.500	2.600	240,400	2.5478	1.96%
2012-01-18	0	0.255	0.250	0.260	0.248	0.265	5,420,000	1,372,330	0.2532	2.550	2.500	2.600	2.480	2.650	542,000	2.5320	0.00%
2012-01-17	0	0.255	0.248	0.255	0.245	0.255	3,036,000	751,384	0.2475	2.550	2.480	2.550	2.450	2.550	303,600	2.4749	4.08%
2012-01-16	0	0.245	0.231	0.245	0.233	0.245	4,798,000	1,138,374	0.2373	2.450	2.310	2.450	2.330	2.450	479,800	2.3726	2.08%
2012-01-13	0	0.240	0.239	0.240	0.230	0.240	3,774,000	874,034	0.2316	2.400	2.390	2.400	2.300	2.400	377,400	2.3159	3.00%
2012-01-12	0	0.233	0.233	0.235	0.233	0.238	2,854,000	668,406	0.2342	2.330	2.330	2.350	2.330	2.380	285,400	2.3420	-2.10%
2012-01-11	0	0.238	0.230	0.238	0.230	0.238	924,000	214,948	0.2326	2.380	2.300	2.380	2.300	2.380	92,400	2.3263	3.48%
2012-01-10	0	0.230	0.227	0.230	0.220	0.230	3,362,000	764,404	0.2274	2.300	2.270	2.300	2.200	2.300	336,200	2.2737	1.77%
2012-01-09	0	0.226	0.215	0.227	0.215	0.240	3,908,000	872,064	0.2231	2.260	2.150	2.270	2.150	2.400	390,800	2.2315	0.44%
2012-01-06	0	0.225	0.225	0.227	0.206	0.227	1,880,000	393,836	0.2095	2.250	2.250	2.270	2.060	2.270	188,000	2.0949	7.66%
2012-01-05	0	0.209	0.206	0.209	0.201	0.215	4,772,000	996,970	0.2089	2.090	2.060	2.090	2.010	2.150	477,200	2.0892	-1.88%
2012-01-04	0	0.213	0.217	0.218	0.211	0.230	2,026,000	428,564	0.2115	2.130	2.170	2.180	2.110	2.300	202,600	2.1153	2.40%
2012-01-03	0	0.208	0.207	0.208	0.200	0.213	4,074,000	838,692	0.2059	2.080	2.070	2.080	2.000	2.130	407,400	2.0586	-2.35%
2011-12-30	0	0.213	0.212	0.213	0.210	0.217	2,668,000	568,498	0.2131	2.130	2.120	2.130	2.100	2.170	266,800	2.1308	-0.47%
2011-12-29	0	0.214	0.204	0.215	0.202	0.222	2,302,355	477,236	0.2073	2.140	2.040	2.150	2.020	2.220	230,236	2.0728	4.90%
2011-12-28	0	0.204	0.202	0.204	0.202	0.204	1,678,000	341,634	0.2036	2.040	2.020	2.040	2.020	2.040	167,800	2.0360	-0.97%
2011-12-23	0	0.206	0.200	0.206	0.200	0.214	4,738,000	991,302	0.2092	2.060	2.000	2.060	2.000	2.140	473,800	2.0922	-5.50%
2011-12-22	0	0.218	0.210	0.218	0.219	0.230	1,864,000	415,772	0.2231	2.180	2.100	2.180	2.190	2.300	186,400	2.2305	3.81%
2011-12-21	0	0.210	0.202	0.210	0.200	0.229	1,138,000	251,218	0.2208	2.100	2.020	2.100	2.000	2.290	113,800	2.2075	0.96%
2011-12-20	0	0.208	0.208	0.231	0.200	0.230	1,604,000	364,168	0.2270	2.080	2.080	2.310	2.000	2.300	160,400	2.2704	-11.86%
2011-12-19	0	0.236	0.230	0.236	0.236	0.238	264,000	62,506	0.2368	2.360	2.300	2.360	2.360	2.380	26,400	2.3677	0.00%
2011-12-16	0	0.236	0.220	0.237	0.236	0.237	1,820,000	429,822	0.2362	2.360	2.200	2.370	2.360	2.370	182,000	2.3617	0.00%
2011-12-15	0	0.236	0.220	0.237	0.236	0.237	936,000	221,696	0.2369	2.360	2.200	2.370	2.360	2.370	93,600	2.3685	0.00%
2011-12-14	0	0.236	0.229	0.236	0.216	0.238	2,940,000	691,104	0.2351	2.360	2.290	2.360	2.160	2.380	294,000	2.3507	-0.84%
2011-12-13	0	0.238	0.225	0.238	0.238	0.239	1,910,000	455,230	0.2383	2.380	2.250	2.380	2.380	2.390	191,000	2.3834	-0.42%
2011-12-12	0	0.239	0.220	0.239	0.225	0.245	1,812,000	434,120	0.2396	2.390	2.200	2.390	2.250	2.450	181,200	2.3958	-1.65%
2011-12-09	0	0.243	0.220	0.243	0.243	0.244	3,000,000	727,400	0.2425	2.430	2.200	2.430	2.430	2.440	300,000	2.4247	2.10%
2011-12-08	0	0.238	0.223	0.239	0.238	0.245	1,060,000	255,278	0.2408	2.380	2.230	2.390	2.380	2.450	106,000	2.4083	-0.83%
2011-12-07	0	0.240	0.235	0.240	0.240	0.240	1,800,000	432,000	0.2400	2.400	2.350	2.400	2.400	2.400	180,000	2.4000	-2.04%
2011-12-06	0	0.245	0.240	0.245	0.216	0.245	3,068,000	697,282	0.2273	2.450	2.400	2.450	2.160	2.450	306,800	2.2728	2.51%
2011-12-05	0	0.239	0.226	0.239	0.241	0.248	270,000	66,598	0.2467	2.390	2.260	2.390	2.410	2.480	27,000	2.4666	-2.85%
2011-12-02	0	0.246	0.239	0.246	0.246	0.250	360,000	89,080	0.2474	2.460	2.390	2.460	2.460	2.500	36,000	2.4744	0.82%
2011-12-01	0	0.244	0.244	0.247	0.240	0.249	1,554,000	382,204	0.2459	2.440	2.440	2.470	2.400	2.490	155,400	2.4595	1.67%
2011-11-30	0	0.240	0.233	0.243	0.240	0.250	1,134,000	282,120	0.2488	2.400	2.330	2.430	2.400	2.500	113,400	2.4878	0.00%
2011-11-29	0	0.240	0.234	0.240	0.235	0.240	598,000	143,310	0.2396	2.400	2.340	2.400	2.350	2.400	59,800	2.3965	-3.61%
2011-11-28	0	0.249	0.230	0.245	0.242	0.255	368,000	91,184	0.2478	2.490	2.300	2.450	2.420	2.550	36,800	2.4778	1.63%
2011-11-25	0	0.245	0.240	0.245	0.237	0.245	558,000	132,406	0.2373	2.450	2.400	2.450	2.370	2.450	55,800	2.3729	4.70%
2011-11-24	0	0.234	0.231	0.246	0.232	0.255	524,000	128,210	0.2447	2.340	2.310	2.460	2.320	2.550	52,400	2.4468	-6.02%
2011-11-23	0	0.249	0.240	0.249	0.230	0.250	2,070,000	486,020	0.2348	2.490	2.400	2.490	2.300	2.500	207,000	2.3479	-0.40%
2011-11-22	0	0.250	0.240	0.250	0.242	0.260	2,840,000	717,568	0.2527	2.500	2.400	2.500	2.420	2.600	284,000	2.5266	-3.85%
2011-11-21	0	0.260	0.255	0.260	0.260	0.265	1,506,000	393,110	0.2610	2.600	2.550	2.600	2.600	2.650	150,600	2.6103	-1.89%
2011-11-18	0	0.265	0.255	0.265	0.260	0.265	1,126,000	294,050	0.2611	2.650	2.550	2.650	2.600	2.650	112,600	2.6115	0.00%
2011-11-17	0	0.265	0.260	0.265	0.255	0.280	38,000	9,980	0.2626	2.650	2.600	2.650	2.550	2.800	3,800	2.6263	-1.85%
2011-11-16	0	0.270	0.255	0.270	0.265	0.270	3,814,000	1,011,530	0.2652	2.700	2.550	2.700	2.650	2.700	381,400	2.6521	0.00%
2011-11-15	0	0.270	0.265	0.270	0.260	0.270	2,056,000	539,870	0.2626	2.700	2.650	2.700	2.600	2.700	205,600	2.6258	-1.82%
2011-11-14	0	0.275	0.265	0.275	0.260	0.300	1,104,000	301,410	0.2730	2.750	2.650	2.750	2.600	3.000	110,400	2.7302	-1.79%
2011-11-11	0	0.280	0.275	0.280	0.280	0.300	2,638,000	751,280	0.2848	2.800	2.750	2.800	2.800	3.000	263,800	2.8479	-1.75%
2011-11-10	0	0.285	0.270	0.285	0.270	0.300	3,112,000	881,530	0.2833	2.850	2.700	2.850	2.700	3.000	311,200	2.8327	0.00%
2011-11-09	0	0.285	0.280	0.285	0.270	0.285	2,232,000	619,050	0.2774	2.850	2.800	2.850	2.700	2.850	223,200	2.7735	3.64%
2011-11-08	0	0.275	0.270	0.275	0.275	0.285	60,000	16,730	0.2788	2.750	2.700	2.750	2.750	2.850	6,000	2.7883	0.00%
2011-11-07	0	0.275	0.270	0.275	0.265	0.285	328,000	91,640	0.2794	2.750	2.700	2.750	2.650	2.850	32,800	2.7939	5.77%
2011-11-04	0	0.260	0.250	0.260	0.248	0.260	402,000	101,158	0.2516	2.600	2.500	2.600	2.480	2.600	40,200	2.5164	4.00%
2011-11-03	0	0.250	0.249	0.250	0.241	0.265	1,564,000	395,252	0.2527	2.500	2.490	2.500	2.410	2.650	156,400	2.5272	-1.96%
2011-11-02	0	0.255	0.245	0.255	0.235	0.255	312,000	74,848	0.2399	2.550	2.450	2.550	2.350	2.550	31,200	2.3990	2.41%
2011-11-01	0	0.249	0.231	0.249	0.240	0.265	1,464,000	358,314	0.2448	2.490	2.310	2.490	2.400	2.650	146,400	2.4475	-4.23%
2011-10-31	0	0.260	0.242	0.260	0.240	0.265	44,000	10,610	0.2411	2.600	2.420	2.600	2.400	2.650	4,400	2.4114	4.42%
2011-10-28	0	0.249	0.240	0.249	0.240	0.275	518,000	130,682	0.2523	2.490	2.400	2.490	2.400	2.750	51,800	2.5228	-0.40%
2011-10-27	0	0.250	0.236	0.250	0.250	0.255	174,000	44,070	0.2533	2.500	2.360	2.500	2.500	2.550	17,400	2.5328	-1.96%
2011-10-26	0	0.255	0.236	0.260	0.236	0.260	216,000	52,044	0.2409	2.550	2.360	2.600	2.360	2.600	21,600	2.4094	2.00%
2011-10-25	0	0.250	0.245	0.250	0.245	0.250	82,000	20,100	0.2451	2.500	2.450	2.500	2.450	2.500	8,200	2.4512	-3.85%
2011-10-24	0	0.260	0.246	0.260	0.246	0.260	132,000	32,612	0.2471	2.600	2.460	2.600	2.460	2.600	13,200	2.4706	1.96%
2011-10-21	0	0.255	0.248	0.255	0.248	0.255	584,000	146,440	0.2508	2.550	2.480	2.550	2.480	2.550	58,400	2.5075	5.37%
2011-10-20	0	0.242	0.240	0.246	0.235	0.246	1,400,000	340,058	0.2429	2.420	2.400	2.460	2.350	2.460	140,000	2.4290	0.83%
2011-10-19	0	0.240	0.238	0.243	0.239	0.240	260,000	62,380	0.2399	2.400	2.380	2.430	2.390	2.400	26,000	2.3992	3.00%
2011-10-18	0	0.233	0.231	0.235	0.223	0.239	1,190,000	276,218	0.2321	2.330	2.310	2.350	2.230	2.390	119,000	2.3212	-2.51%
2011-10-17	0	0.239	0.232	0.239	0.221	0.240	310,000	72,766	0.2347	2.390	2.320	2.390	2.210	2.400	31,000	2.3473	3.91%
2011-10-14	0	0.230	0.223	0.230	0.215	0.230	552,000	122,460	0.2218	2.300	2.230	2.300	2.150	2.300	55,200	2.2185	7.48%
2011-10-13	0	0.214	0.208	0.210	0.205	0.215	714,000	151,756	0.2125	2.140	2.080	2.100	2.050	2.150	71,400	2.1254	7.00%
2011-10-12	0	0.200	0.198	0.200	0.185	0.204	1,512,000	292,778	0.1936	2.000	1.980	2.000	1.850	2.040	151,200	1.9364	8.11%
2011-10-11	0	0.185	0.182	0.185	0.175	0.197	3,510,000	639,674	0.1822	1.850	1.820	1.850	1.750	1.970	351,000	1.8224	-2.63%
2011-10-10	0	0.190	0.185	0.190	0.180	0.208	2,432,000	481,550	0.1980	1.900	1.850	1.900	1.800	2.080	243,200	1.9801	-8.21%
2011-10-07	0	0.207	0.205	0.210	0.205	0.226	1,642,000	345,056	0.2101	2.070	2.050	2.100	2.050	2.260	164,200	2.1014	-5.91%
2011-10-06	0	0.220	0.211	0.220	0.213	0.230	148,000	31,986	0.2161	2.200	2.110	2.200	2.130	2.300	14,800	2.1612	0.46%
2011-10-04	0	0.219	0.215	0.219	0.213	0.228	60,000	13,202	0.2200	2.190	2.150	2.190	2.130	2.280	6,000	2.2003	-0.45%
2011-10-03	0	0.220	0.216	0.220	0.210	0.229	814,000	178,182	0.2189	2.200	2.160	2.200	2.100	2.290	81,400	2.1890	-4.35%
2011-09-30	0	0.230	0.227	0.230	0.221	0.230	2,880,000	652,592	0.2266	2.300	2.270	2.300	2.210	2.300	288,000	2.2659	0.00%
2011-09-28	0	0.230	0.226	0.230	0.210	0.235	598,000	132,406	0.2214	2.300	2.260	2.300	2.100	2.350	59,800	2.2141	2.22%
2011-09-27	0	0.225	0.223	0.225	0.210	0.226	1,122,000	246,384	0.2196	2.250	2.230	2.250	2.100	2.260	112,200	2.1959	0.00%
2011-09-26	0	0.225	0.216	0.225	0.210	0.226	1,032,000	221,262	0.2144	2.250	2.160	2.250	2.100	2.260	103,200	2.1440	-8.16%
2011-09-23	0	0.245	0.225	0.245	0.200	0.250	1,524,000	369,980	0.2428	2.450	2.250	2.450	2.000	2.500	152,400	2.4277	-2.00%
2011-09-22	0	0.250	0.244	0.255	0.245	0.290	3,190,000	810,176	0.2540	2.500	2.440	2.550	2.450	2.900	319,000	2.5397	-19.35%
2011-09-21	0	0.310	0.300	0.310	0.280	0.325	226,000	67,760	0.2998	3.100	3.000	3.100	2.800	3.250	22,600	2.9982	-3.12%
2011-09-20	0	0.320	0.300	0.320	0.300	0.325	156,000	47,040	0.3015	3.200	3.000	3.200	3.000	3.250	15,600	3.0154	0.00%
2011-09-19	0	0.320	0.305	0.320	0.320	0.320	2,000	640	0.3200	3.200	3.050	3.200	3.200	3.200	200	3.2000	1.59%
2011-09-16	0	0.315	0.305	0.315	0.305	0.335	88,000	27,000	0.3068	3.150	3.050	3.150	3.050	3.350	8,800	3.0682	-3.08%
2011-09-15	0	0.325	0.315	0.335	0.320	0.325	100,000	32,250	0.3225	3.250	3.150	3.350	3.200	3.250	10,000	3.2250	-2.99%
2011-09-14	0	0.335	0.320	0.335	0.315	0.335	108,000	35,200	0.3259	3.350	3.200	3.350	3.150	3.350	10,800	3.2593	1.52%
2011-09-12	0	0.330	0.325	0.330	0.305	0.350	56,000	17,300	0.3089	3.300	3.250	3.300	3.050	3.500	5,600	3.0893	-2.94%
2011-09-09	0	0.340	0.340	0.355	0.340	0.375	206,000	70,610	0.3428	3.400	3.400	3.550	3.400	3.750	20,600	3.4277	-4.23%
2011-09-08	0	0.355	0.345	0.355	0.355	0.375	240,000	86,700	0.3613	3.550	3.450	3.550	3.550	3.750	24,000	3.6125	0.00%
2011-09-07	0	0.355	0.340	0.355	0.345	0.355	68,000	23,880	0.3512	3.550	3.400	3.550	3.450	3.550	6,800	3.5118	2.90%
2011-09-06	0	0.345	0.335	0.345	0.355	0.355	300,000	106,500	0.3550	3.450	3.350	3.450	3.550	3.550	30,000	3.5500	0.00%
2011-09-05	0	0.345	0.330	0.350	-	-	0	0	-	3.450	3.300	3.500	-	-	0	-	0.00%
2011-09-02	0	0.345	0.330	0.350	0.330	0.345	140,000	47,700	0.3407	3.450	3.300	3.500	3.300	3.450	14,000	3.4071	4.55%
2011-09-01	0	0.330	0.320	0.330	0.330	0.350	662,000	226,900	0.3427	3.300	3.200	3.300	3.300	3.500	66,200	3.4275	0.00%
2011-08-31	0	0.330	0.320	0.330	-	-	0	0	-	3.300	3.200	3.300	-	-	0	-	-1.49%
2011-08-30	0	0.335	0.330	0.335	0.320	0.340	348,000	114,420	0.3288	3.350	3.300	3.350	3.200	3.400	34,800	3.2879	3.08%
2011-08-29	0	0.325	0.310	0.325	0.305	0.325	380,000	121,050	0.3186	3.250	3.100	3.250	3.050	3.250	38,000	3.1855	-1.52%
2011-08-26	0	0.330	0.315	0.325	0.315	0.340	628,000	202,310	0.3221	3.300	3.150	3.250	3.150	3.400	62,800	3.2215	-1.49%
2011-08-25	0	0.335	0.330	0.335	0.320	0.355	456,000	153,610	0.3369	3.350	3.300	3.350	3.200	3.550	45,600	3.3686	0.00%
2011-08-24	0	0.335	0.325	0.335	0.325	0.365	4,184,000	1,481,500	0.3541	3.350	3.250	3.350	3.250	3.650	418,400	3.5409	-5.63%
2011-08-23	0	0.355	0.345	0.355	0.320	0.355	848,000	282,960	0.3337	3.550	3.450	3.550	3.200	3.550	84,800	3.3368	4.41%
2011-08-22	0	0.340	0.320	0.340	0.315	0.365	208,000	67,060	0.3224	3.400	3.200	3.400	3.150	3.650	20,800	3.2240	-2.86%
2011-08-19	0	0.350	0.335	0.350	0.330	0.350	594,000	200,710	0.3379	3.500	3.350	3.500	3.300	3.500	59,400	3.3790	-5.41%
2011-08-18	0	0.370	0.365	0.370	0.365	0.375	2,878,000	1,076,830	0.3742	3.700	3.650	3.700	3.650	3.750	287,800	3.7416	0.00%
2011-08-17	0	0.370	0.360	0.370	0.345	0.370	1,644,000	584,720	0.3557	3.700	3.600	3.700	3.450	3.700	164,400	3.5567	4.23%
2011-08-16	0	0.355	0.345	0.355	0.350	0.355	354,000	124,400	0.3514	3.550	3.450	3.550	3.500	3.550	35,400	3.5141	0.00%
2011-08-15	0	0.355	0.345	0.355	0.345	0.360	1,787,000	625,475	0.3500	3.550	3.450	3.550	3.450	3.600	178,700	3.5001	-4.05%
2011-08-12	0	0.370	0.355	0.370	0.360	0.410	3,134,000	1,193,380	0.3808	3.700	3.550	3.700	3.600	4.100	313,400	3.8078	-2.63%
2011-08-11	1	-	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2011-08-08	0	0.380	0.375	0.380	0.345	0.385	3,746,000	1,350,570	0.3605	3.800	3.750	3.800	3.450	3.850	374,600	3.6054	-2.56%
2011-08-05	0	0.390	0.380	0.390	0.375	0.390	396,000	149,640	0.3779	3.900	3.800	3.900	3.750	3.900	39,600	3.7788	-3.70%
2011-08-04	0	0.405	0.385	0.405	-	-	0	0	-	4.050	3.850	4.050	-	-	0	-	-1.22%
2011-08-03	0	0.410	0.385	0.410	0.385	0.415	1,974,000	770,160	0.3902	4.100	3.850	4.100	3.850	4.150	197,400	3.9015	-1.20%
2011-08-02	0	0.415	0.410	0.415	0.405	0.415	842,000	344,700	0.4094	4.150	4.100	4.150	4.050	4.150	84,200	4.0938	-1.19%
2011-08-01	0	0.420	0.400	0.420	0.400	0.425	1,034,000	415,740	0.4021	4.200	4.000	4.200	4.000	4.250	103,400	4.0207	2.44%
2011-07-29	0	0.410	0.400	0.410	0.400	0.425	7,454,000	3,107,040	0.4168	4.100	4.000	4.100	4.000	4.250	745,400	4.1683	0.00%
2011-07-28	0	0.410	0.400	0.410	0.395	0.410	102,000	40,580	0.3978	4.100	4.000	4.100	3.950	4.100	10,200	3.9784	0.00%
2011-07-27	0	0.410	0.395	0.410	0.395	0.410	626,000	250,120	0.3996	4.100	3.950	4.100	3.950	4.100	62,600	3.9955	0.00%
2011-07-26	0	0.410	0.405	0.410	0.400	0.415	689,609	279,439	0.4052	4.100	4.050	4.100	4.000	4.150	68,961	4.0521	0.00%
2011-07-25	0	0.410	0.400	0.410	0.400	0.410	564,000	226,850	0.4022	4.100	4.000	4.100	4.000	4.100	56,400	4.0222	-1.20%
2011-07-22	0	0.415	0.405	0.420	0.390	0.420	1,034,000	410,120	0.3966	4.150	4.050	4.200	3.900	4.200	103,400	3.9663	1.22%
2011-07-21	0	0.410	0.400	0.410	0.400	0.410	130,000	52,200	0.4015	4.100	4.000	4.100	4.000	4.100	13,000	4.0154	0.00%
2011-07-20	0	0.410	0.405	0.410	0.395	0.410	712,000	286,160	0.4019	4.100	4.050	4.100	3.950	4.100	71,200	4.0191	-1.20%
2011-07-19	0	0.415	0.405	0.410	0.405	0.420	1,440,000	593,000	0.4118	4.150	4.050	4.100	4.050	4.200	144,000	4.1181	-3.49%
2011-07-18	0	0.430	0.420	0.430	0.410	0.435	650,000	277,070	0.4263	4.300	4.200	4.300	4.100	4.350	65,000	4.2626	1.18%
2011-07-15	0	0.425	0.420	0.430	0.420	0.435	2,285,000	974,510	0.4265	4.250	4.200	4.300	4.200	4.350	228,500	4.2648	-2.30%
2011-07-14	0	0.435	0.425	0.430	0.420	0.435	1,972,000	846,090	0.4291	4.350	4.250	4.300	4.200	4.350	197,200	4.2905	1.16%
2011-07-13	0	0.430	0.420	0.430	0.410	0.440	3,812,000	1,634,640	0.4288	4.300	4.200	4.300	4.100	4.400	381,200	4.2881	4.88%
2011-07-12	0	0.410	0.405	0.410	0.400	0.440	3,154,000	1,339,490	0.4247	4.100	4.050	4.100	4.000	4.400	315,400	4.2470	1.23%
2011-07-11	0	0.405	0.400	0.405	0.405	0.420	418,000	170,530	0.4080	4.050	4.000	4.050	4.050	4.200	41,800	4.0797	-4.71%
2011-07-08	0	0.425	0.420	0.425	0.405	0.440	988,000	413,400	0.4184	4.250	4.200	4.250	4.050	4.400	98,800	4.1842	3.66%
2011-07-07	0	0.410	0.405	0.410	0.400	0.415	462,000	187,660	0.4062	4.100	4.050	4.100	4.000	4.150	46,200	4.0619	-1.20%
2011-07-06	0	0.415	0.410	0.415	0.405	0.420	330,000	134,870	0.4087	4.150	4.100	4.150	4.050	4.200	33,000	4.0870	-1.19%
2011-07-05	0	0.420	0.410	0.420	0.410	0.420	636,000	263,230	0.4139	4.200	4.100	4.200	4.100	4.200	63,600	4.1388	0.00%
2011-07-04	0	0.420	0.415	0.420	0.405	0.435	1,383,000	570,045	0.4122	4.200	4.150	4.200	4.050	4.350	138,300	4.1218	1.20%
2011-06-30	0	0.415	0.405	0.415	0.400	0.425	720,000	293,320	0.4074	4.150	4.050	4.150	4.000	4.250	72,000	4.0739	0.00%
2011-06-29	0	0.415	0.405	0.415	0.395	0.420	940,000	380,690	0.4050	4.150	4.050	4.150	3.950	4.200	94,000	4.0499	-2.35%
2011-06-28	0	0.425	0.420	0.425	0.410	0.430	5,166,000	2,203,440	0.4265	4.250	4.200	4.250	4.100	4.300	516,600	4.2653	1.19%
2011-06-27	0	0.420	0.405	0.420	0.400	0.420	446,000	180,380	0.4044	4.200	4.050	4.200	4.000	4.200	44,600	4.0444	0.00%
2011-06-24	0	0.420	0.410	0.420	0.390	0.425	2,308,000	932,630	0.4041	4.200	4.100	4.200	3.900	4.250	230,800	4.0409	-1.18%
2011-06-23	0	0.425	0.420	0.425	0.410	0.440	1,248,000	525,740	0.4213	4.250	4.200	4.250	4.100	4.400	124,800	4.2127	0.00%
2011-06-22	0	0.425	0.415	0.425	0.415	0.445	1,266,000	536,910	0.4241	4.250	4.150	4.250	4.150	4.450	126,600	4.2410	-3.41%
2011-06-21	0	0.440	0.420	0.440	0.430	0.440	300,000	129,630	0.4321	4.400	4.200	4.400	4.300	4.400	30,000	4.3210	2.33%
2011-06-20	0	0.430	0.420	0.430	0.420	0.445	5,212,000	2,237,110	0.4292	4.300	4.200	4.300	4.200	4.450	521,200	4.2922	1.18%
2011-06-17	0	0.425	0.420	0.425	0.410	0.455	3,424,000	1,481,350	0.4326	4.250	4.200	4.250	4.100	4.550	342,400	4.3264	0.00%
2011-06-16	0	0.425	0.420	0.425	0.415	0.430	1,406,000	592,370	0.4213	4.250	4.200	4.250	4.150	4.300	140,600	4.2132	-1.16%
2011-06-15	0	0.430	0.425	0.430	0.420	0.455	2,392,000	1,030,410	0.4308	4.300	4.250	4.300	4.200	4.550	239,200	4.3077	0.00%
2011-06-14	0	0.430	0.425	0.430	0.420	0.445	2,680,000	1,149,670	0.4290	4.300	4.250	4.300	4.200	4.450	268,000	4.2898	1.18%
2011-06-13	0	0.425	0.425	0.440	0.425	0.440	3,636,000	1,573,810	0.4328	4.250	4.250	4.400	4.250	4.400	363,600	4.3284	-4.49%
2011-06-10	0	0.445	0.435	0.445	0.435	0.445	388,000	171,210	0.4413	4.450	4.350	4.450	4.350	4.450	38,800	4.4126	0.00%
2011-06-09	0	0.445	0.440	0.445	0.430	0.465	2,322,000	1,046,110	0.4505	4.450	4.400	4.450	4.300	4.650	232,200	4.5052	-3.26%
2011-06-08	0	0.460	0.455	0.460	0.445	0.470	3,122,000	1,413,040	0.4526	4.600	4.550	4.600	4.450	4.700	312,200	4.5261	-1.08%
2011-06-07	0	0.465	0.460	0.465	0.450	0.470	2,972,000	1,358,790	0.4572	4.650	4.600	4.650	4.500	4.700	297,200	4.5720	0.00%
2011-06-03	0	0.465	0.460	0.465	0.450	0.470	4,970,000	2,294,260	0.4616	4.650	4.600	4.650	4.500	4.700	497,000	4.6162	3.33%
2011-06-02	0	0.450	0.445	0.450	0.425	0.450	7,508,000	3,295,460	0.4389	4.500	4.450	4.500	4.250	4.500	750,800	4.3893	3.45%
2011-06-01	0	0.435	0.430	0.435	0.400	0.435	9,276,000	3,829,110	0.4128	4.350	4.300	4.350	4.000	4.350	927,600	4.1280	8.75%
2011-05-31	0	0.400	0.400	0.410	0.400	0.430	3,272,000	1,332,740	0.4073	4.000	4.000	4.100	4.000	4.300	327,200	4.0732	-4.76%
2011-05-30	0	0.420	0.415	0.420	0.400	0.430	3,166,000	1,292,530	0.4083	4.200	4.150	4.200	4.000	4.300	316,600	4.0825	1.20%
2011-05-27	0	0.415	0.415	0.420	0.410	0.425	630,000	262,640	0.4169	4.150	4.150	4.200	4.100	4.250	63,000	4.1689	0.00%
2011-05-26	0	0.415	0.410	0.420	0.410	0.420	2,036,000	843,310	0.4142	4.150	4.100	4.200	4.100	4.200	203,600	4.1420	-1.19%
2011-05-25	0	0.420	0.420	0.425	0.410	0.420	226,000	94,010	0.4160	4.200	4.200	4.250	4.100	4.200	22,600	4.1597	0.00%
2011-05-24	0	0.420	0.415	0.420	0.415	0.425	950,000	401,700	0.4228	4.200	4.150	4.200	4.150	4.250	95,000	4.2284	0.00%
2011-05-23	0	0.420	0.415	0.420	0.415	0.435	6,466,000	2,729,620	0.4221	4.200	4.150	4.200	4.150	4.350	646,600	4.2215	-3.45%
2011-05-20	0	0.435	0.435	0.440	0.425	0.470	7,170,000	3,216,590	0.4486	4.350	4.350	4.400	4.250	4.700	717,000	4.4862	-1.14%
2011-05-19	0	0.440	0.435	0.445	0.420	0.455	2,838,000	1,246,240	0.4391	4.400	4.350	4.450	4.200	4.550	283,800	4.3913	-4.35%
2011-05-18	0	0.460	0.455	0.460	0.455	0.465	1,340,000	615,040	0.4590	4.600	4.550	4.600	4.550	4.650	134,000	4.5899	-1.08%
2011-05-17	0	0.465	0.460	0.465	0.460	0.475	2,364,000	1,097,550	0.4643	4.650	4.600	4.650	4.600	4.750	236,400	4.6428	-2.11%
2011-05-16	0	0.475	0.470	0.475	0.460	0.490	6,472,000	3,102,660	0.4794	4.750	4.700	4.750	4.600	4.900	647,200	4.7940	1.06%
2011-05-13	0	0.470	0.465	0.470	0.430	0.485	8,073,000	3,717,170	0.4604	4.700	4.650	4.700	4.300	4.850	807,300	4.6044	5.62%
2011-05-12	0	0.445	0.435	0.440	0.430	0.445	3,038,100	1,327,924	0.4371	4.450	4.350	4.400	4.300	4.450	303,810	4.3709	3.49%
2011-05-11	0	0.430	0.425	0.430	0.420	0.430	3,436,000	1,463,220	0.4258	4.300	4.250	4.300	4.200	4.300	343,600	4.2585	-1.15%
2011-05-09	0	0.435	0.440	0.445	0.365	0.440	11,430,000	4,690,380	0.4104	4.350	4.400	4.450	3.650	4.400	1,143,000	4.1036	6.10%
2011-05-06	0	0.410	0.400	0.410	0.405	0.470	4,196,000	1,784,460	0.4253	4.100	4.000	4.100	4.050	4.700	419,600	4.2528	-3.53%
2011-05-05	0	0.425	0.420	0.425	0.420	0.435	968,000	414,190	0.4279	4.250	4.200	4.250	4.200	4.350	96,800	4.2788	-4.49%
2011-05-04	0	0.445	0.430	0.445	0.425	0.450	888,000	388,060	0.4370	4.450	4.300	4.450	4.250	4.500	88,800	4.3700	-1.11%
2011-05-03	0	0.450	0.445	0.450	0.440	0.465	1,618,000	733,010	0.4530	4.500	4.450	4.500	4.400	4.650	161,800	4.5303	-4.26%
2011-04-29	0	0.470	0.465	0.470	0.460	0.480	1,234,000	572,710	0.4641	4.700	4.650	4.700	4.600	4.800	123,400	4.6411	-1.05%
2011-04-28	0	0.475	0.465	0.475	0.465	0.480	630,000	298,720	0.4742	4.750	4.650	4.750	4.650	4.800	63,000	4.7416	1.06%
2011-04-27	0	0.470	0.465	0.470	0.455	0.470	1,132,000	525,230	0.4640	4.700	4.650	4.700	4.550	4.700	113,200	4.6398	2.17%
2011-04-26	0	0.460	0.455	0.465	0.455	0.500	5,046,000	2,356,680	0.4670	4.600	4.550	4.650	4.550	5.000	504,600	4.6704	-8.00%
2011-04-21	0	0.500	0.495	0.500	0.490	0.510	1,286,000	641,620	0.4989	5.000	4.950	5.000	4.900	5.100	128,600	4.9893	2.04%
2011-04-20	0	0.490	0.485	0.495	0.475	0.510	5,364,000	2,602,730	0.4852	4.900	4.850	4.950	4.750	5.100	536,400	4.8522	-3.92%
2011-04-19	0	0.510	0.510	0.520	0.510	0.530	2,417,000	1,234,520	0.5108	5.100	5.100	5.200	5.100	5.300	241,700	5.1077	-3.77%
2011-04-18	0	0.530	0.520	0.530	0.520	0.530	2,561,000	1,333,410	0.5207	5.300	5.200	5.300	5.200	5.300	256,100	5.2066	1.92%
2011-04-15	0	0.520	0.510	0.520	0.510	0.520	3,236,000	1,656,360	0.5119	5.200	5.100	5.200	5.100	5.200	323,600	5.1185	0.00%
2011-04-14	0	0.520	0.510	0.520	0.510	0.520	1,856,000	950,220	0.5120	5.200	5.100	5.200	5.100	5.200	185,600	5.1197	0.00%
2011-04-13	0	0.520	0.510	0.520	0.510	0.520	2,878,000	1,475,160	0.5126	5.200	5.100	5.200	5.100	5.200	287,800	5.1256	0.00%
2011-04-12	0	0.520	0.510	0.530	0.510	0.530	4,216,000	2,182,020	0.5176	5.200	5.100	5.300	5.100	5.300	421,600	5.1756	-1.89%
2011-04-11	0	0.530	0.520	0.530	0.520	0.560	6,700,000	3,553,920	0.5304	5.300	5.200	5.300	5.200	5.600	670,000	5.3044	-3.64%
2011-04-08	0	0.550	0.540	0.550	0.530	0.570	7,625,500	4,194,370	0.5500	5.500	5.400	5.500	5.300	5.700	762,550	5.5005	-3.51%
2011-04-07	0	0.570	0.560	0.570	0.540	0.590	29,214,000	16,751,560	0.5734	5.700	5.600	5.700	5.400	5.900	2,921,400	5.7341	7.55%
2011-04-06	0	0.530	0.520	0.530	0.495	0.550	9,928,000	5,210,800	0.5249	5.300	5.200	5.300	4.950	5.500	992,800	5.2486	6.00%
2011-04-04	0	0.500	0.495	0.500	0.490	0.500	2,392,000	1,185,570	0.4956	5.000	4.950	5.000	4.900	5.000	239,200	4.9564	2.04%
2011-04-01	0	0.490	0.490	0.500	0.490	0.500	2,716,000	1,349,730	0.4970	4.900	4.900	5.000	4.900	5.000	271,600	4.9696	-2.00%
2011-03-31	0	0.500	0.495	0.500	0.495	0.520	3,948,000	1,990,660	0.5042	5.000	4.950	5.000	4.950	5.200	394,800	5.0422	-1.96%
2011-03-30	0	0.510	0.495	0.510	0.495	0.510	1,325,000	664,330	0.5014	5.100	4.950	5.100	4.950	5.100	132,500	5.0138	0.00%
2011-03-29	0	0.510	0.500	0.510	0.500	0.530	2,036,000	1,031,180	0.5065	5.100	5.000	5.100	5.000	5.300	203,600	5.0647	0.00%
2011-03-28	0	0.510	0.500	0.510	0.490	0.530	4,460,000	2,261,670	0.5071	5.100	5.000	5.100	4.900	5.300	446,000	5.0710	4.08%
2011-03-25	0	0.490	0.480	0.490	0.480	0.490	2,478,000	1,190,730	0.4805	4.900	4.800	4.900	4.800	4.900	247,800	4.8052	0.00%
2011-03-24	0	0.490	0.485	0.490	0.480	0.495	2,816,000	1,369,510	0.4863	4.900	4.850	4.900	4.800	4.950	281,600	4.8633	0.00%
2011-03-23	0	0.490	0.485	0.490	0.475	0.490	1,837,000	883,865	0.4811	4.900	4.850	4.900	4.750	4.900	183,700	4.8115	-1.01%
2011-03-22	0	0.495	0.485	0.495	0.485	0.500	2,364,000	1,158,460	0.4900	4.950	4.850	4.950	4.850	5.000	236,400	4.9004	0.00%
2011-03-21	0	0.495	0.495	0.500	0.475	0.495	838,000	407,790	0.4866	4.950	4.950	5.000	4.750	4.950	83,800	4.8662	2.06%
2011-03-18	0	0.485	0.475	0.485	0.460	0.485	990,000	467,860	0.4726	4.850	4.750	4.850	4.600	4.850	99,000	4.7259	5.43%
2011-03-17	0	0.460	0.460	0.470	0.450	0.470	1,516,000	708,080	0.4671	4.600	4.600	4.700	4.500	4.700	151,600	4.6707	-5.15%
2011-03-16	0	0.485	0.475	0.485	0.460	0.490	3,070,000	1,450,980	0.4726	4.850	4.750	4.850	4.600	4.900	307,000	4.7263	5.43%
2011-03-15	0	0.460	0.455	0.460	0.450	0.475	6,016,000	2,754,220	0.4578	4.600	4.550	4.600	4.500	4.750	601,600	4.5782	-5.15%
2011-03-14	0	0.485	0.480	0.485	0.480	0.500	2,798,000	1,375,580	0.4916	4.850	4.800	4.850	4.800	5.000	279,800	4.9163	-2.02%
2011-03-11	0	0.495	0.490	0.495	0.490	0.500	3,110,000	1,542,580	0.4960	4.950	4.900	4.950	4.900	5.000	311,000	4.9601	-2.94%
2011-03-10	0	0.510	0.500	0.510	0.490	0.510	2,996,000	1,487,220	0.4964	5.100	5.000	5.100	4.900	5.100	299,600	4.9640	3.03%
2011-03-09	0	0.495	0.490	0.495	0.475	0.495	7,412,000	3,592,760	0.4847	4.950	4.900	4.950	4.750	4.950	741,200	4.8472	-1.00%
2011-03-08	0	0.500	0.495	0.500	0.495	0.520	5,672,000	2,842,720	0.5012	5.000	4.950	5.000	4.950	5.200	567,200	5.0118	-3.85%
2011-03-07	0	0.520	0.510	0.520	0.500	0.530	6,620,000	3,381,900	0.5109	5.200	5.100	5.200	5.000	5.300	662,000	5.1086	-1.89%
2011-03-04	0	0.530	0.520	0.530	0.520	0.540	7,252,000	3,819,580	0.5267	5.300	5.200	5.300	5.200	5.400	725,200	5.2669	0.00%
2011-03-03	0	0.530	0.520	0.530	0.520	0.550	10,378,000	5,525,260	0.5324	5.300	5.200	5.300	5.200	5.500	1,037,800	5.3240	0.00%
2011-03-02	0	0.530	0.520	0.530	0.485	0.530	15,757,000	8,045,355	0.5106	5.300	5.200	5.300	4.850	5.300	1,575,700	5.1059	9.28%
2011-03-01	1	-	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2011-02-28	1	0.485	0.480	0.490	0.450	0.500	8,944,000	4,372,790	0.4889	4.850	4.800	4.900	4.500	5.000	894,400	4.8891	-6.73%
2011-02-25	0	0.520	0.520	0.530	0.500	0.530	5,516,000	2,850,300	0.5167	5.200	5.200	5.300	5.000	5.300	551,600	5.1673	5.05%
2011-02-24	0	0.495	0.495	0.500	0.495	0.580	38,947,000	20,825,960	0.5347	4.950	4.950	5.000	4.950	5.800	3,894,700	5.3473	-10.00%
2011-02-23	0	0.550	0.550	0.560	0.495	0.550	33,720,000	17,963,580	0.5327	5.500	5.500	5.600	4.950	5.500	3,372,000	5.3273	10.00%
2011-02-22	0	0.500	0.495	0.500	0.445	0.510	29,216,000	14,187,890	0.4856	5.000	4.950	5.000	4.450	5.100	2,921,600	4.8562	9.89%
2011-02-21	0	0.455	0.450	0.455	0.420	0.475	12,302,000	5,649,080	0.4592	4.550	4.500	4.550	4.200	4.750	1,230,200	4.5920	2.25%
2011-02-18	0	0.445	0.440	0.445	0.410	0.480	22,645,000	10,080,990	0.4452	4.450	4.400	4.450	4.100	4.800	2,264,500	4.4518	2.30%
2011-02-17	0	0.435	0.430	0.440	0.365	0.440	27,453,000	10,999,420	0.4007	4.350	4.300	4.400	3.650	4.400	2,745,300	4.0066	19.18%
2011-02-16	0	0.365	0.360	0.365	0.345	0.365	8,222,000	2,924,100	0.3556	3.650	3.600	3.650	3.450	3.650	822,200	3.5564	5.80%
2011-02-15	0	0.345	0.340	0.345	0.340	0.350	6,789,000	2,349,465	0.3461	3.450	3.400	3.450	3.400	3.500	678,900	3.4607	1.47%
2011-02-14	0	0.340	0.340	0.345	0.310	0.355	11,502,400	3,889,658	0.3382	3.400	3.400	3.450	3.100	3.550	1,150,240	3.3816	6.25%
2011-02-11	0	0.320	0.315	0.320	0.310	0.320	2,206,100	695,670	0.3153	3.200	3.150	3.200	3.100	3.200	220,610	3.1534	1.59%
2011-02-10	0	0.315	0.310	0.315	0.310	0.320	3,074,000	963,800	0.3135	3.150	3.100	3.150	3.100	3.200	307,400	3.1353	0.00%
2011-02-09	0	0.315	0.310	0.315	0.305	0.315	4,692,000	1,452,850	0.3096	3.150	3.100	3.150	3.050	3.150	469,200	3.0964	-3.08%
2011-02-08	0	0.325	0.320	0.325	0.315	0.335	8,820,000	2,863,600	0.3247	3.250	3.200	3.250	3.150	3.350	882,000	3.2467	-4.41%
2011-02-07	0	0.340	0.335	0.340	0.335	0.360	7,310,432	2,504,647	0.3426	3.400	3.350	3.400	3.350	3.600	731,043	3.4261	-2.86%
2011-02-02	0	0.350	0.350	0.355	0.320	0.390	32,748,000	11,043,170	0.3372	3.500	3.500	3.550	3.200	3.900	3,274,800	3.3722	-19.54%
2011-02-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-04-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-02-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-23	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2009-07-27	0	0.435	0.430	0.435	0.415	0.440	6,628,000	2,864,450	0.4322	4.350	4.300	4.350	4.150	4.400	662,800	4.3217	0.00%
2009-07-24	0	0.435	0.430	0.435	0.400	0.435	10,217,600	4,266,370	0.4176	4.350	4.300	4.350	4.000	4.350	1,021,760	4.1755	6.10%
2009-07-23	0	0.410	0.405	0.410	0.380	0.415	6,808,000	2,770,900	0.4070	4.100	4.050	4.100	3.800	4.150	680,800	4.0701	5.13%
2009-07-22	0	0.390	0.385	0.390	0.385	0.405	2,926,000	1,157,650	0.3956	3.900	3.850	3.900	3.850	4.050	292,600	3.9564	-3.70%
2009-07-21	0	0.405	0.405	0.410	0.390	0.475	5,952,000	2,433,180	0.4088	4.050	4.050	4.100	3.900	4.750	595,200	4.0880	-1.22%
2009-07-20	1	-	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2009-07-16	0	0.410	0.405	0.410	0.400	0.420	7,734,000	3,185,200	0.4118	4.100	4.050	4.100	4.000	4.200	773,400	4.1184	0.00%
2009-07-15	0	0.410	0.400	0.410	0.390	0.410	6,162,000	2,477,620	0.4021	4.100	4.000	4.100	3.900	4.100	616,200	4.0208	3.80%
2009-07-14	0	0.395	0.390	0.395	0.360	0.400	1,716,000	669,600	0.3902	3.950	3.900	3.950	3.600	4.000	171,600	3.9021	5.33%
2009-07-13	0	0.375	0.375	0.400	0.375	0.390	1,300,000	495,800	0.3814	3.750	3.750	4.000	3.750	3.900	130,000	3.8138	-5.06%
2009-07-10	0	0.395	0.390	0.400	0.380	0.400	2,281,000	896,520	0.3930	3.950	3.900	4.000	3.800	4.000	228,100	3.9304	-1.25%
2009-07-09	0	0.400	0.390	0.400	0.385	0.405	2,154,000	848,940	0.3941	4.000	3.900	4.000	3.850	4.050	215,400	3.9412	3.90%
2009-07-08	0	0.385	0.370	0.390	0.370	0.390	1,306,000	497,880	0.3812	3.850	3.700	3.900	3.700	3.900	130,600	3.8123	0.00%
2009-07-07	0	0.385	0.380	0.385	0.355	0.395	2,808,000	1,080,730	0.3849	3.850	3.800	3.850	3.550	3.950	280,800	3.8488	1.32%
2009-07-06	0	0.380	0.375	0.390	0.370	0.390	2,192,000	840,250	0.3833	3.800	3.750	3.900	3.700	3.900	219,200	3.8333	2.70%
2009-07-03	0	0.370	0.370	0.375	0.350	0.370	1,100,000	402,260	0.3657	3.700	3.700	3.750	3.500	3.700	110,000	3.6569	0.00%
2009-07-02	0	0.370	0.370	0.375	0.370	0.390	1,096,000	418,160	0.3815	3.700	3.700	3.750	3.700	3.900	109,600	3.8153	-2.63%
2009-06-30	0	0.380	0.380	0.395	0.380	0.400	1,772,000	682,090	0.3849	3.800	3.800	3.950	3.800	4.000	177,200	3.8493	-3.80%
2009-06-29	0	0.395	0.395	0.400	0.380	0.415	1,732,000	688,720	0.3976	3.950	3.950	4.000	3.800	4.150	173,200	3.9764	-4.82%
2009-06-26	0	0.415	0.410	0.420	0.410	0.430	2,594,000	1,076,260	0.4149	4.150	4.100	4.200	4.100	4.300	259,400	4.1490	0.00%
2009-06-25	0	0.415	0.415	0.420	0.370	0.425	4,058,000	1,663,490	0.4099	4.150	4.150	4.200	3.700	4.250	405,800	4.0993	12.16%
2009-06-24	0	0.370	0.370	0.375	0.365	0.375	960,000	354,290	0.3691	3.700	3.700	3.750	3.650	3.750	96,000	3.6905	0.00%
2009-06-23	0	0.370	0.370	0.375	0.355	0.375	732,000	266,340	0.3639	3.700	3.700	3.750	3.550	3.750	73,200	3.6385	-1.33%
2009-06-22	0	0.375	0.370	0.385	0.375	0.400	1,588,000	609,960	0.3841	3.750	3.700	3.850	3.750	4.000	158,800	3.8411	-6.25%
2009-06-19	0	0.400	0.400	0.405	0.390	0.410	2,718,000	1,079,610	0.3972	4.000	4.000	4.050	3.900	4.100	271,800	3.9721	-2.44%
2009-06-18	0	0.410	0.400	0.415	0.400	0.420	4,314,000	1,746,310	0.4048	4.100	4.000	4.150	4.000	4.200	431,400	4.0480	2.50%
2009-06-17	0	0.400	0.400	0.405	0.395	0.410	3,390,000	1,357,300	0.4004	4.000	4.000	4.050	3.950	4.100	339,000	4.0038	-2.44%
2009-06-16	0	0.410	0.405	0.410	0.400	0.420	5,562,000	2,268,210	0.4078	4.100	4.050	4.100	4.000	4.200	556,200	4.0780	-3.53%
2009-06-15	0	0.425	0.420	0.425	0.400	0.445	7,644,000	3,246,600	0.4247	4.250	4.200	4.250	4.000	4.450	764,400	4.2473	0.00%
2009-06-12	0	0.425	0.420	0.425	0.415	0.450	9,022,000	3,855,640	0.4274	4.250	4.200	4.250	4.150	4.500	902,200	4.2736	-5.56%
2009-06-11	0	0.450	0.445	0.460	0.445	0.470	10,300,000	4,693,130	0.4556	4.500	4.450	4.600	4.450	4.700	1,030,000	4.5564	-3.23%
2009-06-10	0	0.465	0.460	0.465	0.460	0.490	8,944,000	4,236,300	0.4736	4.650	4.600	4.650	4.600	4.900	894,400	4.7365	0.00%
2009-06-09	0	0.465	0.465	0.470	0.440	0.510	12,680,000	5,909,910	0.4661	4.650	4.650	4.700	4.400	5.100	1,268,000	4.6608	-7.00%
2009-06-08	0	0.500	0.495	0.510	0.440	0.540	21,266,000	10,698,200	0.5031	5.000	4.950	5.100	4.400	5.400	2,126,600	5.0307	11.11%
2009-06-05	0	0.450	0.445	0.450	0.450	0.485	9,228,000	4,255,260	0.4611	4.500	4.450	4.500	4.500	4.850	922,800	4.6112	-6.25%
2009-06-04	0	0.480	0.475	0.480	0.460	0.510	8,098,000	3,870,450	0.4780	4.800	4.750	4.800	4.600	5.100	809,800	4.7795	-3.03%
2009-06-03	0	0.495	0.490	0.500	0.480	0.520	10,640,000	5,373,990	0.5051	4.950	4.900	5.000	4.800	5.200	1,064,000	5.0507	4.21%
2009-06-02	0	0.475	0.475	0.480	0.455	0.510	15,272,000	7,351,200	0.4814	4.750	4.750	4.800	4.550	5.100	1,527,200	4.8135	7.95%
2009-06-01	0	0.440	0.435	0.440	0.400	0.445	10,706,800	4,557,032	0.4256	4.400	4.350	4.400	4.000	4.450	1,070,680	4.2562	8.64%
2009-05-29	0	0.405	0.400	0.410	0.385	0.450	6,486,000	2,686,580	0.4142	4.050	4.000	4.100	3.850	4.500	648,600	4.1421	-10.00%
2009-05-27	0	0.450	0.440	0.450	0.440	0.490	9,354,000	4,238,140	0.4531	4.500	4.400	4.500	4.400	4.900	935,400	4.5308	-5.26%
2009-05-26	0	0.475	0.470	0.475	0.445	0.490	7,873,000	3,639,210	0.4622	4.750	4.700	4.750	4.450	4.900	787,300	4.6224	-4.04%
2009-05-25	0	0.495	0.485	0.495	0.470	0.520	4,609,760	2,306,562	0.5004	4.950	4.850	4.950	4.700	5.200	460,976	5.0036	7.61%
2009-05-22	0	0.460	0.460	0.470	0.440	0.540	6,826,000	3,296,370	0.4829	4.600	4.600	4.700	4.400	5.400	682,600	4.8291	-14.81%
2009-05-21	0	0.540	0.530	0.540	0.510	0.630	10,377,608	5,959,228	0.5742	5.400	5.300	5.400	5.100	6.300	1,037,761	5.7424	-6.90%
2009-05-20	0	0.580	0.580	0.590	0.450	0.750	29,110,000	17,626,280	0.6055	5.800	5.800	5.900	4.500	7.500	2,911,000	6.0551	46.84%
2009-05-19	1	-	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2009-05-18	0	0.395	0.385	0.405	0.205	0.425	8,714,000	3,373,440	0.3871	3.950	3.850	4.050	2.050	4.250	871,400	3.8713	79.55%
2009-05-15	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2009-03-23	0	0.220	0.195	0.220	0.187	0.220	31,000	6,204	0.2001	2.200	1.950	2.200	1.870	2.200	3,100	2.0013	0.00%
2009-03-20	0	0.220	0.192	0.235	0.220	0.220	12,000	2,640	0.2200	2.200	1.920	2.350	2.200	2.200	1,200	2.2000	10.00%
2009-03-19	0	0.200	0.197	-	-	-	0	0	-	2.000	1.970	-	-	-	0	-	0.00%
2009-03-18	0	0.200	0.183	0.200	0.186	0.200	34,000	6,392	0.1880	2.000	1.830	2.000	1.860	2.000	3,400	1.8800	0.50%
2009-03-17	0	0.199	0.190	0.200	0.186	0.199	60,000	11,550	0.1925	1.990	1.900	2.000	1.860	1.990	6,000	1.9250	-0.50%
2009-03-16	0	0.200	0.187	0.200	-	-	0	0	-	2.000	1.870	2.000	-	-	0	-	0.00%
2009-03-13	0	0.200	0.182	0.200	0.200	0.200	4,000	800	0.2000	2.000	1.820	2.000	2.000	2.000	400	2.0000	0.00%
2009-03-12	0	0.200	0.181	0.200	0.180	0.200	180,000	34,320	0.1907	2.000	1.810	2.000	1.800	2.000	18,000	1.9067	0.50%
2009-03-11	0	0.199	0.190	0.199	0.184	0.199	6,000	1,134	0.1890	1.990	1.900	1.990	1.840	1.990	600	1.8900	-0.50%
2009-03-10	0	0.200	0.190	0.200	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	-2.91%
2009-03-09	0	0.206	0.190	0.207	0.183	0.200	210,000	41,830	0.1992	2.060	1.900	2.070	1.830	2.000	21,000	1.9919	1.98%
2009-03-06	0	0.202	0.160	0.170	0.190	0.202	136,000	26,784	0.1969	2.020	1.600	1.700	1.900	2.020	13,600	1.9694	3.06%
2009-03-05	0	0.196	0.196	0.209	0.187	0.205	126,000	24,634	0.1955	1.960	1.960	2.090	1.870	2.050	12,600	1.9551	-5.31%
2009-03-04	0	0.207	0.184	0.207	0.184	0.207	96,000	19,400	0.2021	2.070	1.840	2.070	1.840	2.070	9,600	2.0208	1.47%
2009-03-03	0	0.204	0.186	0.207	-	-	50,000	10,150	0.2030	2.040	1.860	2.070	-	-	5,000	2.0300	0.00%
2009-03-02	0	0.204	0.195	0.213	-	-	0	0	-	2.040	1.950	2.130	-	-	0	-	0.00%
2009-02-27	0	0.204	0.201	0.204	0.204	0.204	35,750	7,269	0.2033	2.040	2.010	2.040	2.040	2.040	3,575	2.0333	-0.97%
2009-02-26	0	0.206	0.206	0.229	0.206	0.212	196,000	41,096	0.2097	2.060	2.060	2.290	2.060	2.120	19,600	2.0967	-10.82%
2009-02-25	0	0.231	0.217	0.231	0.207	0.231	32,000	6,770	0.2116	2.310	2.170	2.310	2.070	2.310	3,200	2.1156	-1.70%
2009-02-24	0	0.235	0.208	0.235	0.205	0.235	50,000	10,620	0.2124	2.350	2.080	2.350	2.050	2.350	5,000	2.1240	7.80%
2009-02-23	0	0.218	0.250	1.300	0.212	0.218	24,000	5,112	0.2130	2.180	2.500	13.00	2.120	2.180	2,400	2.1300	-5.22%
2009-02-20	0	0.230	0.213	0.230	-	-	0	0	-	2.300	2.130	2.300	-	-	0	-	0.00%
2009-02-19	0	0.230	0.213	0.235	-	-	0	0	-	2.300	2.130	2.350	-	-	0	-	0.00%
2009-02-18	0	0.230	0.215	0.230	-	-	0	0	-	2.300	2.150	2.300	-	-	0	-	0.00%
2009-02-17	0	0.230	0.213	0.233	0.230	0.230	20,000	4,654	0.2327	2.300	2.130	2.330	2.300	2.300	2,000	2.3270	7.48%
2009-02-16	0	0.214	0.214	0.233	0.212	0.213	70,000	14,900	0.2129	2.140	2.140	2.330	2.120	2.130	7,000	2.1286	-4.89%
2009-02-13	0	0.225	0.221	0.235	0.225	0.238	410,000	93,780	0.2287	2.250	2.210	2.350	2.250	2.380	41,000	2.2873	2.27%
2009-02-12	0	0.220	0.207	0.227	0.202	0.227	120,000	24,670	0.2056	2.200	2.070	2.270	2.020	2.270	12,000	2.0558	-3.51%
2009-02-11	0	0.228	0.210	0.228	0.205	0.228	38,000	8,026	0.2112	2.280	2.100	2.280	2.050	2.280	3,800	2.1121	3.64%
2009-02-10	0	0.220	0.220	0.228	0.205	0.220	444,000	93,262	0.2100	2.200	2.200	2.280	2.050	2.200	44,400	2.1005	-4.35%
2009-02-09	0	0.230	0.213	0.230	0.212	0.235	166,000	37,960	0.2287	2.300	2.130	2.300	2.120	2.350	16,600	2.2867	-2.13%
2009-02-06	0	0.235	0.207	0.235	-	-	0	0	-	2.350	2.070	2.350	-	-	0	-	0.00%
2009-02-05	0	0.235	0.210	0.235	-	-	0	0	-	2.350	2.100	2.350	-	-	0	-	-2.08%
2009-02-04	0	0.240	0.200	0.240	-	-	0	0	-	2.400	2.000	2.400	-	-	0	-	0.00%
2009-02-03	0	0.240	0.204	0.240	-	-	0	0	-	2.400	2.040	2.400	-	-	0	-	0.00%
2009-02-02	0	0.240	0.203	0.240	0.200	0.240	172,000	34,480	0.2005	2.400	2.030	2.400	2.000	2.400	17,200	2.0047	9.09%
2009-01-30	0	0.220	0.200	0.238	-	-	0	0	-	2.200	2.000	2.380	-	-	0	-	0.00%
2009-01-29	0	0.220	0.200	0.220	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	0.00%
2009-01-23	0	0.220	0.200	0.220	0.220	0.220	20,000	4,400	0.2200	2.200	2.000	2.200	2.200	2.200	2,000	2.2000	4.76%
2009-01-22	0	0.210	0.200	0.245	-	-	0	0	-	2.100	2.000	2.450	-	-	0	-	0.00%
2009-01-21	0	0.210	0.210	0.225	0.210	0.210	70,000	14,700	0.2100	2.100	2.100	2.250	2.100	2.100	7,000	2.1000	-6.67%
2009-01-20	0	0.225	0.200	0.225	0.210	0.225	190,000	40,190	0.2115	2.250	2.000	2.250	2.100	2.250	19,000	2.1153	0.00%
2009-01-19	0	0.225	0.225	0.230	0.210	0.215	108,000	23,180	0.2146	2.250	2.250	2.300	2.100	2.150	10,800	2.1463	2.27%
2009-01-16	0	0.220	0.220	0.245	0.210	0.220	152,000	33,420	0.2199	2.200	2.200	2.450	2.100	2.200	15,200	2.1987	0.00%
2009-01-15	0	0.220	0.220	0.240	0.220	0.220	60,000	13,200	0.2200	2.200	2.200	2.400	2.200	2.200	6,000	2.2000	0.00%
2009-01-14	0	0.220	0.220	0.225	0.220	0.225	172,000	38,090	0.2215	2.200	2.200	2.250	2.200	2.250	17,200	2.2145	0.00%
2009-01-13	0	0.220	0.220	0.230	0.215	0.220	162,000	35,430	0.2187	2.200	2.200	2.300	2.150	2.200	16,200	2.1870	-8.33%
2009-01-12	0	0.240	0.225	0.250	0.230	0.250	292,000	69,924	0.2395	2.400	2.250	2.500	2.300	2.500	29,200	2.3947	-4.00%
2009-01-09	0	0.250	0.245	0.250	0.250	0.285	510,000	133,350	0.2615	2.500	2.450	2.500	2.500	2.850	51,000	2.6147	-10.71%
2009-01-08	0	0.280	0.280	0.300	0.280	0.290	110,000	31,340	0.2849	2.800	2.800	3.000	2.800	2.900	11,000	2.8491	-11.11%
2009-01-07	0	0.315	0.300	0.325	0.290	0.325	396,000	118,230	0.2986	3.150	3.000	3.250	2.900	3.250	39,600	2.9856	-1.56%
2009-01-06	0	0.320	0.320	0.340	0.270	0.340	878,000	273,630	0.3117	3.200	3.200	3.400	2.700	3.400	87,800	3.1165	10.34%
2009-01-05	0	0.290	0.260	0.290	0.270	0.290	268,000	75,090	0.2802	2.900	2.600	2.900	2.700	2.900	26,800	2.8019	13.73%
2009-01-02	0	0.255	0.240	0.255	0.255	0.255	40,000	10,200	0.2550	2.550	2.400	2.550	2.550	2.550	4,000	2.5500	0.00%
2008-12-31	0	0.255	0.255	0.275	0.255	0.280	314,000	85,150	0.2712	2.550	2.550	2.750	2.550	2.800	31,400	2.7118	0.00%
2008-12-30	0	0.255	0.255	0.265	0.244	0.260	608,000	153,280	0.2521	2.550	2.550	2.650	2.440	2.600	60,800	2.5211	6.25%
2008-12-29	0	0.240	0.160	0.240	-	-	0	0	-	2.400	1.600	2.400	-	-	0	-	0.00%
2008-12-24	0	0.240	0.173	0.240	-	-	0	0	-	2.400	1.730	2.400	-	-	0	-	0.00%
2008-12-23	0	0.240	0.200	0.240	-	-	0	0	-	2.400	2.000	2.400	-	-	0	-	0.00%
2008-12-22	0	0.240	0.220	0.250	-	-	0	0	-	2.400	2.200	2.500	-	-	0	-	0.00%
2008-12-19	0	0.240	0.220	0.250	0.210	0.240	314,000	70,760	0.2254	2.400	2.200	2.500	2.100	2.400	31,400	2.2535	14.29%
2008-12-18	0	0.210	0.198	0.210	0.198	0.210	318,000	63,744	0.2005	2.100	1.980	2.100	1.980	2.100	31,800	2.0045	-4.55%
2008-12-17	0	0.220	0.212	0.220	0.220	0.220	288,000	63,360	0.2200	2.200	2.120	2.200	2.200	2.200	28,800	2.2000	-6.38%
2008-12-16	0	0.235	0.201	0.235	0.220	0.235	100,000	22,120	0.2212	2.350	2.010	2.350	2.200	2.350	10,000	2.2120	0.00%
2008-12-15	0	0.235	0.235	0.255	0.223	0.230	170,000	38,380	0.2258	2.350	2.350	2.550	2.230	2.300	17,000	2.2576	-2.89%
2008-12-12	0	0.242	0.235	0.242	0.240	0.295	692,765	183,643	0.2651	2.420	2.350	2.420	2.400	2.950	69,276	2.6509	-1.22%
2008-12-11	0	0.245	0.245	0.255	0.240	0.260	202,000	48,920	0.2422	2.450	2.450	2.550	2.400	2.600	20,200	2.4218	-3.92%
2008-12-10	0	0.255	0.255	0.260	0.220	0.255	526,000	130,390	0.2479	2.550	2.550	2.600	2.200	2.550	52,600	2.4789	2.82%
2008-12-09	0	0.248	0.235	0.248	0.248	0.249	180,000	44,740	0.2486	2.480	2.350	2.480	2.480	2.490	18,000	2.4856	-0.40%
2008-12-08	0	0.249	0.240	0.250	0.200	0.249	316,000	74,660	0.2363	2.490	2.400	2.500	2.000	2.490	31,600	2.3627	18.57%
2008-12-05	0	0.210	0.201	0.220	0.200	0.220	350,000	71,820	0.2052	2.100	2.010	2.200	2.000	2.200	35,000	2.0520	7.69%
2008-12-04	0	0.195	0.195	0.200	0.195	0.195	124,000	24,180	0.1950	1.950	1.950	2.000	1.950	1.950	12,400	1.9500	8.33%
2008-12-03	0	0.180	0.160	0.194	-	-	100,000	17,000	0.1700	1.800	1.600	1.940	-	-	10,000	1.7000	0.00%
2008-12-02	0	0.180	0.180	0.195	0.180	0.180	20,000	3,600	0.1800	1.800	1.800	1.950	1.800	1.800	2,000	1.8000	0.00%
2008-12-01	0	0.180	0.180	0.200	0.180	0.180	50,000	9,000	0.1800	1.800	1.800	2.000	1.800	1.800	5,000	1.8000	5.88%
2008-11-28	0	0.170	0.170	0.190	0.170	0.180	244,000	43,776	0.1794	1.700	1.700	1.900	1.700	1.800	24,400	1.7941	-14.57%
2008-11-27	0	0.199	0.178	0.199	0.199	0.199	50,000	9,950	0.1990	1.990	1.780	1.990	1.990	1.990	5,000	1.9900	0.00%
2008-11-26	0	0.199	0.175	0.199	0.199	0.199	4,000	796	0.1990	1.990	1.750	1.990	1.990	1.990	400	1.9900	10.56%
2008-11-25	0	0.180	0.180	0.195	0.175	0.180	100,000	17,740	0.1774	1.800	1.800	1.950	1.750	1.800	10,000	1.7740	2.86%
2008-11-24	0	0.175	0.175	0.195	0.175	0.183	490,000	86,152	0.1758	1.750	1.750	1.950	1.750	1.830	49,000	1.7582	-1.69%
2008-11-21	0	0.178	0.178	0.180	0.160	0.220	2,099,000	388,168	0.1849	1.780	1.780	1.800	1.600	2.200	209,900	1.8493	-25.52%
2008-11-20	0	0.239	0.200	0.239	-	-	0	0	-	2.390	2.000	2.390	-	-	0	-	-0.42%
2008-11-19	0	0.240	0.210	0.240	0.210	0.270	2,554,000	573,018	0.2244	2.400	2.100	2.400	2.100	2.700	255,400	2.2436	0.00%
2008-11-18	0	0.240	0.220	0.280	0.240	0.285	440,000	119,160	0.2708	2.400	2.200	2.800	2.400	2.850	44,000	2.7082	-11.11%
2008-11-17	0	0.270	0.255	0.275	0.255	0.270	32,000	8,190	0.2559	2.700	2.550	2.750	2.550	2.700	3,200	2.5594	-6.90%
2008-11-14	0	0.290	0.240	0.290	0.285	0.290	30,000	8,600	0.2867	2.900	2.400	2.900	2.850	2.900	3,000	2.8667	7.41%
2008-11-13	0	0.270	0.270	0.285	0.240	0.240	10,000	2,400	0.2400	2.700	2.700	2.850	2.400	2.400	1,000	2.4000	-3.57%
2008-11-12	0	0.280	0.246	0.295	0.280	0.280	70,000	19,600	0.2800	2.800	2.460	2.950	2.800	2.800	7,000	2.8000	0.00%
2008-11-11	0	0.280	0.260	0.290	0.280	0.280	100,000	28,000	0.2800	2.800	2.600	2.900	2.800	2.800	10,000	2.8000	-3.45%
2008-11-10	0	0.290	0.240	0.290	0.240	0.290	150,000	40,740	0.2716	2.900	2.400	2.900	2.400	2.900	15,000	2.7160	3.57%
2008-11-07	0	0.280	0.270	0.280	0.255	0.280	11,478,000	2,327,830	0.2028	2.800	2.700	2.800	2.550	2.800	1,147,800	2.0281	0.00%
2008-11-06	0	0.280	0.250	0.280	0.231	0.280	122,000	30,728	0.2519	2.800	2.500	2.800	2.310	2.800	12,200	2.5187	1.82%
2008-11-05	0	0.275	0.250	0.275	0.250	0.300	918,000	249,650	0.2719	2.750	2.500	2.750	2.500	3.000	91,800	2.7195	-1.79%
2008-11-04	0	0.280	0.260	0.270	0.250	0.280	156,000	39,060	0.2504	2.800	2.600	2.700	2.500	2.800	15,600	2.5038	16.18%
2008-11-03	0	0.241	0.240	0.241	0.240	0.295	1,236,000	309,690	0.2506	2.410	2.400	2.410	2.400	2.950	123,600	2.5056	-13.93%
2008-10-31	0	0.280	0.270	0.280	0.270	0.325	348,000	101,650	0.2921	2.800	2.700	2.800	2.700	3.250	34,800	2.9210	-6.67%
2008-10-30	0	0.300	0.295	0.300	0.260	0.300	254,000	71,880	0.2830	3.000	2.950	3.000	2.600	3.000	25,400	2.8299	9.09%
2008-10-29	0	0.275	0.275	0.280	0.260	0.290	442,000	122,900	0.2781	2.750	2.750	2.800	2.600	2.900	44,200	2.7805	-8.33%
2008-10-28	0	0.300	0.250	0.300	0.220	0.300	331,000	86,020	0.2599	3.000	2.500	3.000	2.200	3.000	33,100	2.5988	3.45%
2008-10-27	0	0.290	0.260	0.290	0.260	0.300	96,000	26,980	0.2810	2.900	2.600	2.900	2.600	3.000	9,600	2.8104	-6.45%
2008-10-24	0	0.310	0.300	0.340	0.310	0.390	162,000	55,880	0.3449	3.100	3.000	3.400	3.100	3.900	16,200	3.4494	-11.43%
2008-10-23	0	0.350	0.380	0.400	0.350	0.390	2,254,000	791,530	0.3512	3.500	3.800	4.000	3.500	3.900	225,400	3.5117	-12.50%
2008-10-22	0	0.400	0.400	0.430	0.400	0.400	80,000	32,000	0.4000	4.000	4.000	4.300	4.000	4.000	8,000	4.0000	-11.11%
2008-10-21	0	0.450	0.405	0.450	0.405	0.450	52,000	21,150	0.4067	4.500	4.050	4.500	4.050	4.500	5,200	4.0673	-2.17%
2008-10-20	0	0.460	0.410	0.465	0.400	0.470	40,000	16,740	0.4185	4.600	4.100	4.650	4.000	4.700	4,000	4.1850	2.22%
2008-10-17	0	0.450	0.405	0.450	0.410	0.450	70,000	29,500	0.4214	4.500	4.050	4.500	4.100	4.500	7,000	4.2143	-6.25%
2008-10-16	0	0.480	0.440	0.480	0.440	0.480	152,000	66,960	0.4405	4.800	4.400	4.800	4.400	4.800	15,200	4.4053	-4.00%
2008-10-15	0	0.500	0.405	0.500	0.450	0.510	420,000	209,200	0.4981	5.000	4.050	5.000	4.500	5.100	42,000	4.9810	11.11%
2008-10-14	0	0.450	0.450	0.495	0.400	0.500	1,110,000	468,200	0.4218	4.500	4.500	4.950	4.000	5.000	111,000	4.2180	18.42%
2008-10-13	0	0.380	0.370	0.380	0.370	0.380	156,000	57,880	0.3710	3.800	3.700	3.800	3.700	3.800	15,600	3.7103	2.70%
2008-10-10	0	0.370	0.370	0.380	0.360	0.390	296,000	110,520	0.3734	3.700	3.700	3.800	3.600	3.900	29,600	3.7338	-12.94%
2008-10-09	0	0.425	0.390	0.425	0.400	0.440	242,000	99,090	0.4095	4.250	3.900	4.250	4.000	4.400	24,200	4.0946	-3.41%
2008-10-08	0	0.440	0.375	0.440	0.370	0.440	30,000	11,800	0.3933	4.400	3.750	4.400	3.700	4.400	3,000	3.9333	-2.22%
2008-10-06	0	0.450	0.410	0.450	0.450	0.480	160,000	73,600	0.4600	4.500	4.100	4.500	4.500	4.800	16,000	4.6000	-10.00%
2008-10-03	0	0.500	0.470	0.510	0.500	0.500	728,000	364,000	0.5000	5.000	4.700	5.100	5.000	5.000	72,800	5.0000	-7.41%
2008-10-02	0	0.540	0.540	0.550	0.470	0.590	502,000	258,720	0.5154	5.400	5.400	5.500	4.700	5.900	50,200	5.1538	-8.47%
2008-09-30	0	0.590	0.375	0.590	0.340	0.590	2,458,000	1,010,950	0.4113	5.900	3.750	5.900	3.400	5.900	245,800	4.1129	34.09%
2008-09-29	0	0.440	0.400	0.455	0.380	0.450	532,000	203,100	0.3818	4.400	4.000	4.550	3.800	4.500	53,200	3.8177	10.00%
2008-09-26	0	0.400	0.400	0.415	0.390	0.450	442,000	181,880	0.4115	4.000	4.000	4.150	3.900	4.500	44,200	4.1149	-13.04%
2008-09-25	0	0.460	0.430	0.460	0.455	0.460	200,000	91,700	0.4585	4.600	4.300	4.600	4.550	4.600	20,000	4.5850	1.10%
2008-09-24	0	0.455	0.445	0.455	0.450	0.470	546,000	250,160	0.4582	4.550	4.450	4.550	4.500	4.700	54,600	4.5817	-5.21%
2008-09-23	0	0.480	0.475	0.480	0.400	0.530	616,000	279,870	0.4543	4.800	4.750	4.800	4.000	5.300	61,600	4.5433	12.94%
2008-09-22	0	0.425	0.425	0.430	0.370	0.430	1,518,000	610,190	0.4020	4.250	4.250	4.300	3.700	4.300	151,800	4.0197	14.86%
2008-09-19	0	0.370	0.360	0.390	0.370	0.400	1,670,000	636,130	0.3809	3.700	3.600	3.900	3.700	4.000	167,000	3.8092	-5.13%
2008-09-18	0	0.390	0.380	0.395	0.350	0.500	1,446,000	553,530	0.3828	3.900	3.800	3.950	3.500	5.000	144,600	3.8280	-22.00%
2008-09-17	0	0.500	0.450	0.540	0.450	0.550	408,000	202,840	0.4972	5.000	4.500	5.400	4.500	5.500	40,800	4.9716	14.94%
2008-09-16	0	0.435	0.405	0.435	0.390	0.485	368,000	152,680	0.4149	4.350	4.050	4.350	3.900	4.850	36,800	4.1489	-13.00%
2008-09-12	0	0.500	0.500	0.550	0.440	0.510	746,000	360,680	0.4835	5.000	5.000	5.500	4.400	5.100	74,600	4.8349	-1.96%
2008-09-11	0	0.510	0.510	0.530	0.500	0.580	914,000	475,380	0.5201	5.100	5.100	5.300	5.000	5.800	91,400	5.2011	-15.00%
2008-09-10	0	0.600	0.570	0.600	0.580	0.610	554,000	328,860	0.5936	6.000	5.700	6.000	5.800	6.100	55,400	5.9361	-4.76%
2008-09-09	0	0.630	0.630	0.640	0.610	0.650	212,000	134,380	0.6339	6.300	6.300	6.400	6.100	6.500	21,200	6.3387	-3.08%
2008-09-08	0	0.650	0.620	0.650	0.610	0.680	122,000	75,760	0.6210	6.500	6.200	6.500	6.100	6.800	12,200	6.2098	4.84%
2008-09-05	0	0.620	0.620	0.670	0.620	0.630	210,000	130,800	0.6229	6.200	6.200	6.700	6.200	6.300	21,000	6.2286	-1.59%
2008-09-04	0	0.630	0.630	0.680	0.630	0.660	290,000	182,760	0.6302	6.300	6.300	6.800	6.300	6.600	29,000	6.3021	1.61%
2008-09-03	0	0.620	0.620	0.630	0.620	0.620	30,000	18,600	0.6200	6.200	6.200	6.300	6.200	6.200	3,000	6.2000	-4.62%
2008-09-02	0	0.650	0.620	0.650	0.680	0.680	2,000	1,360	0.6800	6.500	6.200	6.500	6.800	6.800	200	6.8000	1.56%
2008-09-01	0	0.640	0.610	0.660	0.640	0.680	26,000	17,060	0.6562	6.400	6.100	6.600	6.400	6.800	2,600	6.5615	0.00%
2008-08-29	0	0.640	0.620	0.640	0.620	0.670	238,000	152,940	0.6426	6.400	6.200	6.400	6.200	6.700	23,800	6.4261	1.59%
2008-08-28	0	0.630	0.620	0.660	0.630	0.630	74,000	46,620	0.6300	6.300	6.200	6.600	6.300	6.300	7,400	6.3000	-1.56%
2008-08-27	0	0.640	0.630	0.670	0.630	0.650	276,000	176,180	0.6383	6.400	6.300	6.700	6.300	6.500	27,600	6.3833	-7.25%
2008-08-26	0	0.690	0.640	0.690	0.630	0.720	136,000	89,140	0.6554	6.900	6.400	6.900	6.300	7.200	13,600	6.5544	7.81%
2008-08-25	0	0.640	0.630	0.660	0.640	0.670	260,000	168,500	0.6481	6.400	6.300	6.600	6.400	6.700	26,000	6.4808	-1.54%
2008-08-21	0	0.650	0.650	0.710	0.640	0.640	125,000	79,960	0.6397	6.500	6.500	7.100	6.400	6.400	12,500	6.3968	-4.41%
2008-08-20	0	0.680	0.650	0.700	0.650	0.690	880,000	582,700	0.6622	6.800	6.500	7.000	6.500	6.900	88,000	6.6216	4.62%
2008-08-19	0	0.650	0.620	0.650	0.600	0.650	362,000	227,780	0.6292	6.500	6.200	6.500	6.000	6.500	36,200	6.2923	-2.99%
2008-08-18	0	0.670	0.660	0.670	0.660	0.700	234,000	157,480	0.6730	6.700	6.600	6.700	6.600	7.000	23,400	6.7299	-4.29%
2008-08-15	0	0.700	0.680	0.710	0.670	0.710	562,000	397,440	0.7072	7.000	6.800	7.100	6.700	7.100	56,200	7.0719	-1.41%
2008-08-14	0	0.710	0.690	0.710	0.700	0.720	170,000	120,060	0.7062	7.100	6.900	7.100	7.000	7.200	17,000	7.0624	5.97%
2008-08-13	0	0.670	0.670	0.700	0.650	0.680	254,000	169,960	0.6691	6.700	6.700	7.000	6.500	6.800	25,400	6.6913	0.00%
2008-08-12	0	0.670	0.640	0.670	0.610	0.670	254,000	163,640	0.6443	6.700	6.400	6.700	6.100	6.700	25,400	6.4425	-1.47%
2008-08-11	0	0.680	0.650	0.680	0.550	0.720	2,548,000	1,566,280	0.6147	6.800	6.500	6.800	5.500	7.200	254,800	6.1471	13.33%
2008-08-08	0	0.600	0.580	0.600	0.580	0.630	1,014,000	606,660	0.5983	6.000	5.800	6.000	5.800	6.300	101,400	5.9828	-1.64%
2008-08-07	0	0.610	0.600	0.620	0.580	0.750	3,940,000	2,399,960	0.6091	6.100	6.000	6.200	5.800	7.500	394,000	6.0913	-10.29%
2008-08-05	0	0.680	0.680	0.700	0.670	0.770	724,000	509,980	0.7044	6.800	6.800	7.000	6.700	7.700	72,400	7.0439	-11.69%
2008-08-04	0	0.770	0.750	0.770	0.740	0.780	224,000	170,300	0.7603	7.700	7.500	7.700	7.400	7.800	22,400	7.6027	-2.53%
2008-08-01	0	0.790	0.730	0.790	0.800	0.800	20,000	16,000	0.8000	7.900	7.300	7.900	8.000	8.000	2,000	8.0000	-1.25%
2008-07-31	0	0.800	0.760	0.800	0.800	0.800	60,000	48,000	0.8000	8.000	7.600	8.000	8.000	8.000	6,000	8.0000	-1.23%
2008-07-30	0	0.810	0.760	0.810	0.700	0.810	330,000	257,240	0.7795	8.100	7.600	8.100	7.000	8.100	33,000	7.7952	-1.22%
2008-07-29	0	0.820	0.800	0.820	0.820	0.820	38,000	30,920	0.8137	8.200	8.000	8.200	8.200	8.200	3,800	8.1368	0.00%
2008-07-28	0	0.820	0.820	0.830	0.820	0.850	88,000	73,240	0.8323	8.200	8.200	8.300	8.200	8.500	8,800	8.3227	-2.38%
2008-07-25	0	0.840	0.810	0.840	0.800	0.840	446,000	376,600	0.8444	8.400	8.100	8.400	8.000	8.400	44,600	8.4439	-1.18%
2008-07-24	0	0.850	0.850	0.870	0.840	0.860	44,000	37,260	0.8468	8.500	8.500	8.700	8.400	8.600	4,400	8.4682	-3.41%
2008-07-23	0	0.880	0.860	0.880	0.880	0.900	50,000	44,580	0.8916	8.800	8.600	8.800	8.800	9.000	5,000	8.9160	3.53%
2008-07-22	0	0.850	0.840	0.850	0.830	0.860	258,000	218,240	0.8459	8.500	8.400	8.500	8.300	8.600	25,800	8.4589	2.41%
2008-07-21	0	0.830	0.830	0.880	0.830	0.870	352,000	302,460	0.8593	8.300	8.300	8.800	8.300	8.700	35,200	8.5926	0.00%
2008-07-18	0	0.830	0.810	0.830	0.800	0.860	1,000,000	824,420	0.8244	8.300	8.100	8.300	8.000	8.600	100,000	8.2442	-3.49%
2008-07-17	0	0.860	0.840	0.870	0.840	0.890	638,000	548,160	0.8592	8.600	8.400	8.700	8.400	8.900	63,800	8.5918	-3.37%
2008-07-16	0	0.890	0.850	0.890	0.840	0.900	1,886,000	1,639,680	0.8694	8.900	8.500	8.900	8.400	9.000	188,600	8.6940	0.00%
2008-07-15	0	0.890	0.880	0.920	0.850	0.970	1,770,000	1,613,360	0.9115	8.900	8.800	9.200	8.500	9.700	177,000	9.1150	-10.10%
2008-07-14	0	0.990	0.970	0.980	0.980	1.000	180,000	176,840	0.9824	9.900	9.700	9.800	9.800	10.00	18,000	9.8244	-2.94%
2008-07-11	0	1.020	1.020	1.030	1.000	1.030	540,000	545,900	1.0109	10.20	10.20	10.30	10.00	10.30	54,000	10.109	0.00%
2008-07-10	0	1.020	1.000	1.020	0.980	1.020	474,000	478,280	1.0090	10.20	10.00	10.20	9.800	10.20	47,400	10.090	2.00%
2008-07-09	0	1.000	1.000	1.010	0.960	1.030	216,000	213,660	0.9892	10.00	10.00	10.10	9.600	10.30	21,600	9.8917	4.17%
2008-07-08	0	0.960	0.960	1.010	0.960	1.020	52,000	50,620	0.9735	9.600	9.600	10.10	9.600	10.20	5,200	9.7346	-5.88%
2008-07-07	0	1.020	1.000	1.030	0.970	1.020	394,000	391,380	0.9934	10.20	10.00	10.30	9.700	10.20	39,400	9.9335	5.15%
2008-07-04	0	0.970	0.960	0.970	0.980	0.980	315,000	303,000	0.9619	9.700	9.600	9.700	9.800	9.800	31,500	9.6190	1.04%
2008-07-03	0	0.960	0.960	0.980	0.920	0.980	1,466,000	1,400,660	0.9554	9.600	9.600	9.800	9.200	9.800	146,600	9.5543	-1.03%
2008-07-02	0	0.970	0.970	1.000	0.950	1.000	1,676,000	1,647,460	0.9830	9.700	9.700	10.00	9.500	10.00	167,600	9.8297	-3.00%
2008-06-30	0	1.000	1.000	1.030	1.000	1.090	2,402,000	2,504,420	1.0426	10.00	10.00	10.30	10.00	10.90	240,200	10.426	-6.54%
2008-06-27	0	1.070	1.030	1.050	0.950	1.080	1,458,000	1,484,740	1.0183	10.70	10.30	10.50	9.500	10.80	145,800	10.183	3.88%
2008-06-26	0	1.030	1.030	1.050	0.940	1.040	2,682,000	2,651,120	0.9885	10.30	10.30	10.50	9.400	10.40	268,200	9.8849	7.29%
2008-06-25	0	0.960	0.950	0.960	0.930	1.120	3,082,000	3,038,500	0.9859	9.600	9.500	9.600	9.300	11.20	308,200	9.8589	-14.29%
2008-06-24	0	1.120	1.090	1.120	1.100	1.220	1,804,000	2,109,380	1.1693	11.20	10.90	11.20	11.00	12.20	180,400	11.693	-8.20%
2008-06-23	0	1.220	1.220	1.230	1.220	1.240	266,000	325,120	1.2223	12.20	12.20	12.30	12.20	12.40	26,600	12.223	-3.17%
2008-06-20	0	1.260	1.230	1.260	1.240	1.260	244,000	303,660	1.2445	12.60	12.30	12.60	12.40	12.60	24,400	12.445	0.80%
2008-06-19	0	1.250	1.240	1.250	1.200	1.290	380,000	470,260	1.2375	12.50	12.40	12.50	12.00	12.90	38,000	12.375	-0.79%
2008-06-18	0	1.260	1.250	1.280	1.260	1.290	834,000	1,059,160	1.2700	12.60	12.50	12.80	12.60	12.90	83,400	12.700	0.00%
2008-06-17	0	1.260	1.260	1.270	1.230	1.280	1,770,000	2,212,040	1.2497	12.60	12.60	12.70	12.30	12.80	177,000	12.497	-3.08%
2008-06-16	0	1.300	1.300	1.310	1.280	1.330	1,851,000	2,415,100	1.3048	13.00	13.00	13.10	12.80	13.30	185,100	13.048	0.00%
2008-06-13	0	1.300	1.300	1.310	1.270	1.340	4,476,000	5,857,440	1.3086	13.00	13.00	13.10	12.70	13.40	447,600	13.086	1.56%
2008-06-12	0	1.280	1.280	1.290	1.200	1.290	2,306,000	2,883,240	1.2503	12.80	12.80	12.90	12.00	12.90	230,600	12.503	0.00%
2008-06-11	0	1.280	1.280	1.290	1.220	1.280	2,538,000	3,159,600	1.2449	12.80	12.80	12.90	12.20	12.80	253,800	12.449	3.23%
2008-06-10	0	1.240	1.220	1.250	1.210	1.290	2,111,000	2,606,230	1.2346	12.40	12.20	12.50	12.10	12.90	211,100	12.346	-3.88%
2008-06-06	0	1.290	1.280	1.290	1.270	1.320	1,175,000	1,520,090	1.2937	12.90	12.80	12.90	12.70	13.20	117,500	12.937	-1.53%
2008-06-05	0	1.310	1.300	1.310	1.220	1.320	4,654,000	5,993,160	1.2877	13.10	13.00	13.10	12.20	13.20	465,400	12.877	7.38%
2008-06-04	0	1.220	1.220	1.230	1.210	1.230	920,000	1,124,760	1.2226	12.20	12.20	12.30	12.10	12.30	92,000	12.226	-0.81%
2008-06-03	0	1.230	1.230	1.240	1.220	1.240	1,782,000	2,184,780	1.2260	12.30	12.30	12.40	12.20	12.40	178,200	12.260	0.00%
2008-06-02	0	1.230	1.230	1.250	1.230	1.280	1,070,000	1,339,740	1.2521	12.30	12.30	12.50	12.30	12.80	107,000	12.521	-1.60%
2008-05-30	0	1.250	1.250	1.260	1.220	1.270	1,340,000	1,656,640	1.2363	12.50	12.50	12.60	12.20	12.70	134,000	12.363	-0.79%
2008-05-29	0	1.260	1.260	1.270	1.250	1.300	1,098,000	1,399,960	1.2750	12.60	12.60	12.70	12.50	13.00	109,800	12.750	-2.33%
2008-05-28	0	1.290	1.290	1.300	1.280	1.320	1,772,000	2,300,700	1.2984	12.90	12.90	13.00	12.80	13.20	177,200	12.984	-0.77%
2008-05-27	0	1.300	1.300	1.310	1.260	1.360	3,454,000	4,520,380	1.3087	13.00	13.00	13.10	12.60	13.60	345,400	13.087	-0.76%
2008-05-26	0	1.310	1.310	1.330	1.250	1.370	6,811,000	9,022,110	1.3246	13.10	13.10	13.30	12.50	13.70	681,100	13.246	3.97%
2008-05-23	0	1.260	1.250	1.270	1.250	1.300	2,278,000	2,888,940	1.2682	12.60	12.50	12.70	12.50	13.00	227,800	12.682	0.80%
2008-05-22	0	1.250	1.240	1.250	1.200	1.250	1,136,000	1,398,620	1.2312	12.50	12.40	12.50	12.00	12.50	113,600	12.312	0.00%
2008-05-21	0	1.250	1.210	1.250	1.200	1.250	1,398,000	1,699,860	1.2159	12.50	12.10	12.50	12.00	12.50	139,800	12.159	1.63%
2008-05-20	0	1.230	1.210	1.240	1.210	1.290	1,994,000	2,496,720	1.2521	12.30	12.10	12.40	12.10	12.90	199,400	12.521	-1.60%
2008-05-19	0	1.250	1.230	1.250	1.230	1.260	1,149,000	1,434,770	1.2487	12.50	12.30	12.50	12.30	12.60	114,900	12.487	0.00%
2008-05-16	0	1.250	1.240	1.250	1.230	1.270	851,000	1,063,200	1.2494	12.50	12.40	12.50	12.30	12.70	85,100	12.494	1.63%
2008-05-15	0	1.230	1.220	1.240	1.210	1.240	444,000	540,700	1.2178	12.30	12.20	12.40	12.10	12.40	44,400	12.178	0.00%
2008-05-14	0	1.230	1.230	1.240	1.200	1.250	562,000	695,100	1.2368	12.30	12.30	12.40	12.00	12.50	56,200	12.368	0.82%
2008-05-13	0	1.220	1.220	1.230	1.200	1.260	1,330,000	1,640,640	1.2336	12.20	12.20	12.30	12.00	12.60	133,000	12.336	-3.17%
2008-05-09	0	1.260	1.250	1.270	1.220	1.290	1,554,000	1,944,960	1.2516	12.60	12.50	12.70	12.20	12.90	155,400	12.516	0.80%
2008-05-08	0	1.250	1.240	1.260	1.120	1.280	2,810,000	3,485,980	1.2406	12.50	12.40	12.60	11.20	12.80	281,000	12.406	4.17%
2008-05-07	0	1.200	1.190	1.210	1.180	1.300	3,186,000	3,935,500	1.2352	12.00	11.90	12.10	11.80	13.00	318,600	12.352	-5.51%
2008-05-06	0	1.270	1.250	1.270	1.230	1.300	2,222,000	2,810,960	1.2651	12.70	12.50	12.70	12.30	13.00	222,200	12.651	-3.79%
2008-05-05	0	1.320	1.320	1.330	1.310	1.340	1,798,000	2,372,040	1.3193	13.20	13.20	13.30	13.10	13.40	179,800	13.193	-0.75%
2008-05-02	0	1.330	1.320	1.330	1.280	1.370	2,354,000	3,135,320	1.3319	13.30	13.20	13.30	12.80	13.70	235,400	13.319	0.00%
2008-04-30	0	1.330	1.310	1.330	1.200	1.380	3,926,000	5,212,300	1.3276	13.30	13.10	13.30	12.00	13.80	392,600	13.276	2.31%
2008-04-29	0	1.300	1.300	1.320	1.250	1.330	2,746,000	3,596,680	1.3098	13.00	13.00	13.20	12.50	13.30	274,600	13.098	2.36%
2008-04-28	0	1.270	1.250	1.270	1.240	1.280	2,040,000	2,557,260	1.2536	12.70	12.50	12.70	12.40	12.80	204,000	12.536	4.96%
2008-04-25	0	1.210	1.210	1.230	1.210	1.240	1,114,000	1,374,360	1.2337	12.10	12.10	12.30	12.10	12.40	111,400	12.337	-0.82%
2008-04-24	0	1.220	1.210	1.220	1.180	1.230	993,000	1,201,020	1.2095	12.20	12.10	12.20	11.80	12.30	99,300	12.095	-0.81%
2008-04-23	0	1.230	1.220	1.250	1.230	1.270	1,288,000	1,606,440	1.2472	12.30	12.20	12.50	12.30	12.70	128,800	12.472	-3.91%
2008-04-22	0	1.280	1.270	1.290	1.210	1.290	1,030,000	1,291,960	1.2543	12.80	12.70	12.90	12.10	12.90	103,000	12.543	4.07%
2008-04-21	0	1.230	1.230	1.250	1.210	1.270	1,056,000	1,315,040	1.2453	12.30	12.30	12.50	12.10	12.70	105,600	12.453	-3.91%
2008-04-18	0	1.280	1.260	1.270	1.210	1.370	2,866,000	3,650,580	1.2738	12.80	12.60	12.70	12.10	13.70	286,600	12.738	-4.48%
2008-04-17	0	1.340	1.350	1.360	1.340	1.420	3,374,000	4,649,630	1.3781	13.40	13.50	13.60	13.40	14.20	337,400	13.781	-2.19%
2008-04-16	0	1.370	1.330	1.380	1.280	1.390	3,726,000	4,965,900	1.3328	13.70	13.30	13.80	12.80	13.90	372,600	13.328	0.74%
2008-04-15	0	1.360	1.360	1.380	1.250	1.440	10,613,143	14,368,449	1.3538	13.60	13.60	13.80	12.50	14.40	1,061,314	13.538	10.57%
2008-04-14	0	1.230	1.230	1.240	1.160	1.240	3,460,000	4,187,160	1.2102	12.30	12.30	12.40	11.60	12.40	346,000	12.102	6.03%
2008-04-11	0	1.160	1.160	1.170	1.140	1.160	1,496,000	1,721,000	1.1504	11.60	11.60	11.70	11.40	11.60	149,600	11.504	0.87%
2008-04-10	0	1.150	1.140	1.150	1.050	1.200	4,981,000	5,686,200	1.1416	11.50	11.40	11.50	10.50	12.00	498,100	11.416	8.49%
2008-04-09	0	1.060	1.040	1.060	1.010	1.080	1,126,000	1,188,860	1.0558	10.60	10.40	10.60	10.10	10.80	112,600	10.558	1.92%
2008-04-08	0	1.040	1.010	1.040	0.970	1.040	1,614,000	1,626,240	1.0076	10.40	10.10	10.40	9.700	10.40	161,400	10.076	7.22%
2008-04-07	0	0.970	0.970	0.980	0.970	1.000	542,000	538,420	0.9934	9.700	9.700	9.800	9.700	10.00	54,200	9.9339	0.00%
2008-04-03	0	0.970	0.960	0.990	0.960	0.990	991,000	963,270	0.9720	9.700	9.600	9.900	9.600	9.900	99,100	9.7202	-1.02%
2008-04-02	0	0.980	0.960	0.980	0.960	1.000	812,000	790,500	0.9735	9.800	9.600	9.800	9.600	10.00	81,200	9.7352	-1.01%
2008-04-01	0	0.990	0.960	0.990	0.960	1.000	712,000	698,740	0.9814	9.900	9.600	9.900	9.600	10.00	71,200	9.8138	0.00%
2008-03-31	0	0.990	0.970	1.000	0.950	1.000	1,125,000	1,086,840	0.9661	9.900	9.700	10.00	9.500	10.00	112,500	9.6608	3.13%
2008-03-28	0	0.960	0.960	0.970	0.900	0.990	1,857,000	1,808,270	0.9738	9.600	9.600	9.700	9.000	9.900	185,700	9.7376	-3.03%
2008-03-27	0	0.990	0.970	1.000	0.900	0.990	768,000	711,100	0.9259	9.900	9.700	10.00	9.000	9.900	76,800	9.2591	3.13%
2008-03-26	0	0.960	0.960	0.970	0.950	1.020	843,000	826,680	0.9806	9.600	9.600	9.700	9.500	10.20	84,300	9.8064	1.05%
2008-03-25	0	0.950	0.950	0.980	0.840	1.050	2,470,000	2,253,120	0.9122	9.500	9.500	9.800	8.400	10.50	247,000	9.1219	5.56%
2008-03-20	1	-	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2008-03-18	0	0.900	0.900	0.950	0.890	0.980	356,000	328,440	0.9226	9.000	9.000	9.500	8.900	9.800	35,600	9.2258	-7.22%
2008-03-17	0	0.970	0.900	0.980	0.800	1.000	916,000	862,080	0.9411	9.700	9.000	9.800	8.000	10.00	91,600	9.4114	0.00%
2008-03-14	0	0.970	0.970	0.980	0.940	1.000	754,000	729,740	0.9678	9.700	9.700	9.800	9.400	10.00	75,400	9.6782	0.00%
2008-03-13	0	0.970	0.970	1.000	0.970	1.100	18,654,000	18,515,900	0.9926	9.700	9.700	10.00	9.700	11.00	1,865,400	9.9260	-3.00%
2008-03-12	0	1.000	1.000	1.020	0.890	1.000	1,115,000	1,066,940	0.9569	10.00	10.00	10.20	8.900	10.00	111,500	9.5690	9.89%
2008-03-11	0	0.910	0.910	0.940	0.870	0.910	308,000	277,140	0.8998	9.100	9.100	9.400	8.700	9.100	30,800	8.9981	5.81%
2008-03-10	0	0.860	0.860	0.880	0.860	0.880	176,000	151,680	0.8618	8.600	8.600	8.800	8.600	8.800	17,600	8.6182	-3.37%
2008-03-07	0	0.890	0.890	0.900	0.890	0.900	138,000	124,160	0.8997	8.900	8.900	9.000	8.900	9.000	13,800	8.9971	-4.30%
2008-03-06	0	0.930	0.920	0.940	0.910	0.930	290,000	268,000	0.9241	9.300	9.200	9.400	9.100	9.300	29,000	9.2414	2.20%
2008-03-05	0	0.910	0.900	0.940	0.910	0.910	100,000	91,000	0.9100	9.100	9.000	9.400	9.100	9.100	10,000	9.1000	-4.21%
2008-03-04	0	0.950	0.900	0.950	0.890	0.950	164,000	151,580	0.9243	9.500	9.000	9.500	8.900	9.500	16,400	9.2427	-1.04%
2008-03-03	0	0.960	0.940	0.960	0.930	0.960	162,000	153,600	0.9481	9.600	9.400	9.600	9.300	9.600	16,200	9.4815	1.05%
2008-02-29	0	0.950	0.940	0.950	0.940	0.970	760,000	721,400	0.9492	9.500	9.400	9.500	9.400	9.700	76,000	9.4921	1.06%
2008-02-28	0	0.940	0.940	0.950	0.890	0.950	632,000	589,480	0.9327	9.400	9.400	9.500	8.900	9.500	63,200	9.3272	1.08%
2008-02-27	0	0.930	0.930	0.950	0.930	0.950	264,000	247,320	0.9368	9.300	9.300	9.500	9.300	9.500	26,400	9.3682	-2.11%
2008-02-26	0	0.950	0.940	0.950	0.930	0.950	320,000	300,260	0.9383	9.500	9.400	9.500	9.300	9.500	32,000	9.3831	2.15%
2008-02-25	0	0.930	0.920	0.930	0.910	0.950	134,000	124,100	0.9261	9.300	9.200	9.300	9.100	9.500	13,400	9.2612	0.00%
2008-02-22	0	0.930	0.930	0.940	0.930	0.950	446,000	419,580	0.9408	9.300	9.300	9.400	9.300	9.500	44,600	9.4076	-2.11%
2008-02-21	0	0.950	0.950	0.960	0.950	0.980	668,000	641,580	0.9604	9.500	9.500	9.600	9.500	9.800	66,800	9.6045	0.00%
2008-02-20	0	0.950	0.940	0.970	0.930	0.960	408,000	384,500	0.9424	9.500	9.400	9.700	9.300	9.600	40,800	9.4240	2.15%
2008-02-19	0	0.930	0.910	0.930	0.910	0.980	1,021,000	979,740	0.9596	9.300	9.100	9.300	9.100	9.800	102,100	9.5959	3.33%
2008-02-18	0	0.900	0.870	0.900	0.870	0.920	150,000	132,360	0.8824	9.000	8.700	9.000	8.700	9.200	15,000	8.8240	3.45%
2008-02-15	0	0.870	0.860	0.890	0.860	0.870	96,000	83,360	0.8683	8.700	8.600	8.900	8.600	8.700	9,600	8.6833	1.16%
2008-02-14	0	0.860	0.860	0.870	0.850	0.870	185,000	159,700	0.8632	8.600	8.600	8.700	8.500	8.700	18,500	8.6324	-2.27%
2008-02-13	0	0.880	0.850	0.880	0.880	0.900	1,086,000	945,760	0.8709	8.800	8.500	8.800	8.800	9.000	108,600	8.7087	1.15%
2008-02-12	0	0.870	0.860	0.880	0.870	0.890	342,000	303,160	0.8864	8.700	8.600	8.800	8.700	8.900	34,200	8.8643	-2.25%
2008-02-11	0	0.890	0.880	0.890	0.860	0.890	76,000	67,340	0.8861	8.900	8.800	8.900	8.600	8.900	7,600	8.8605	1.14%
2008-02-06	0	0.880	0.880	0.890	0.880	0.890	156,000	137,060	0.8786	8.800	8.800	8.900	8.800	8.900	15,600	8.7859	-1.12%
2008-02-05	0	0.890	0.880	0.900	0.880	0.910	128,000	114,900	0.8977	8.900	8.800	9.000	8.800	9.100	12,800	8.9766	-1.11%
2008-02-04	0	0.900	0.880	0.900	0.880	0.900	410,000	364,200	0.8883	9.000	8.800	9.000	8.800	9.000	41,000	8.8829	1.12%
2008-02-01	0	0.890	0.890	0.900	0.870	0.890	242,000	214,380	0.8859	8.900	8.900	9.000	8.700	8.900	24,200	8.8587	0.00%
2008-01-31	0	0.890	0.850	0.890	0.850	0.900	302,000	266,380	0.8821	8.900	8.500	8.900	8.500	9.000	30,200	8.8205	-2.20%
2008-01-30	0	0.910	0.870	0.910	0.870	0.910	374,000	330,540	0.8838	9.100	8.700	9.100	8.700	9.100	37,400	8.8380	0.00%
2008-01-29	0	0.910	0.880	0.910	0.870	0.930	539,000	484,000	0.8980	9.100	8.800	9.100	8.700	9.300	53,900	8.9796	1.11%
2008-01-28	0	0.900	0.870	0.900	0.870	0.920	246,000	219,460	0.8921	9.000	8.700	9.000	8.700	9.200	24,600	8.9211	-2.17%
2008-01-25	0	0.920	0.870	0.920	0.850	0.920	1,146,000	1,003,580	0.8757	9.200	8.700	9.200	8.500	9.200	114,600	8.7572	-1.08%
2008-01-24	0	0.930	0.890	0.930	0.820	0.950	685,000	635,470	0.9277	9.300	8.900	9.300	8.200	9.500	68,500	9.2769	-3.12%
2008-01-23	0	0.960	0.900	0.960	0.900	0.960	1,289,000	1,188,210	0.9218	9.600	9.000	9.600	9.000	9.600	128,900	9.2181	6.67%
2008-01-22	0	0.900	0.820	0.910	0.780	0.940	31,645,000	29,833,580	0.9428	9.000	8.200	9.100	7.800	9.400	3,164,500	9.4276	-7.22%
2008-01-21	0	0.970	0.940	0.980	0.930	0.980	620,000	594,000	0.9581	9.700	9.400	9.800	9.300	9.800	62,000	9.5806	-3.00%
2008-01-18	0	1.000	0.960	1.000	0.920	1.000	838,000	802,740	0.9579	10.00	9.600	10.00	9.200	10.00	83,800	9.5792	6.38%
2008-01-17	0	0.940	0.900	0.940	0.900	0.960	877,000	804,590	0.9174	9.400	9.000	9.400	9.000	9.600	87,700	9.1743	-1.05%
2008-01-16	0	0.950	0.920	0.950	0.920	0.970	962,000	897,040	0.9325	9.500	9.200	9.500	9.200	9.700	96,200	9.3247	-5.94%
2008-01-15	0	1.010	1.000	1.010	0.940	1.010	1,104,000	1,080,980	0.9791	10.10	10.00	10.10	9.400	10.10	110,400	9.7915	2.02%
2008-01-14	0	0.990	0.990	1.000	0.930	1.000	684,000	655,720	0.9587	9.900	9.900	10.00	9.300	10.00	68,400	9.5865	1.02%
2008-01-11	0	0.980	0.950	0.980	0.940	1.020	978,000	956,940	0.9785	9.800	9.500	9.800	9.400	10.20	97,800	9.7847	0.00%
2008-01-10	0	0.980	0.950	0.990	0.920	0.980	520,000	490,300	0.9429	9.800	9.500	9.900	9.200	9.800	52,000	9.4288	4.26%
2008-01-09	0	0.940	0.930	0.940	0.900	0.970	1,652,000	1,548,520	0.9374	9.400	9.300	9.400	9.000	9.700	165,200	9.3736	0.00%
2008-01-08	0	0.940	0.930	0.950	0.930	0.990	1,430,000	1,364,480	0.9542	9.400	9.300	9.500	9.300	9.900	143,000	9.5418	-2.08%
2008-01-07	0	0.960	0.960	1.000	0.960	1.000	690,000	676,720	0.9808	9.600	9.600	10.00	9.600	10.00	69,000	9.8075	-4.95%
2008-01-04	0	1.010	0.990	1.020	0.990	1.010	274,000	274,400	1.0015	10.10	9.900	10.20	9.900	10.10	27,400	10.015	2.02%
2008-01-03	0	0.990	0.980	0.990	0.990	1.010	520,000	518,400	0.9969	9.900	9.800	9.900	9.900	10.10	52,000	9.9692	-4.81%
2008-01-02	0	1.040	1.010	1.050	1.000	1.040	561,000	571,350	1.0184	10.40	10.10	10.50	10.00	10.40	56,100	10.184	-0.95%
2007-12-31	0	1.050	1.030	1.050	1.000	1.090	518,000	532,580	1.0281	10.50	10.30	10.50	10.00	10.90	51,800	10.281	0.00%
2007-12-28	0	1.050	1.010	1.050	0.990	1.050	2,099,000	2,127,550	1.0136	10.50	10.10	10.50	9.900	10.50	209,900	10.136	3.96%
2007-12-27	0	1.010	1.000	1.060	1.010	1.050	1,128,000	1,146,980	1.0168	10.10	10.00	10.60	10.10	10.50	112,800	10.168	-4.72%
2007-12-24	0	1.060	1.040	1.060	1.020	1.070	212,000	220,680	1.0409	10.60	10.40	10.60	10.20	10.70	21,200	10.409	1.92%
2007-12-21	0	1.040	1.030	1.050	1.040	1.050	196,000	205,600	1.0490	10.40	10.30	10.50	10.40	10.50	19,600	10.490	-0.95%
2007-12-20	0	1.050	1.050	1.060	1.030	1.050	274,000	286,300	1.0449	10.50	10.50	10.60	10.30	10.50	27,400	10.449	0.00%
2007-12-19	0	1.050	1.040	1.060	0.990	1.050	638,000	651,940	1.0218	10.50	10.40	10.60	9.900	10.50	63,800	10.218	0.96%
2007-12-18	0	1.040	1.000	1.040	1.000	1.040	138,000	140,400	1.0174	10.40	10.00	10.40	10.00	10.40	13,800	10.174	-3.70%
2007-12-17	0	1.080	1.050	1.080	0.920	1.080	1,632,000	1,617,260	0.9910	10.80	10.50	10.80	9.200	10.80	163,200	9.9097	6.93%
2007-12-14	0	1.010	1.000	1.060	1.000	1.070	1,640,000	1,670,060	1.0183	10.10	10.00	10.60	10.00	10.70	164,000	10.183	-5.61%
2007-12-13	0	1.070	1.010	1.070	1.010	1.150	1,795,000	1,862,490	1.0376	10.70	10.10	10.70	10.10	11.50	179,500	10.376	-2.73%
2007-12-12	0	1.100	1.050	1.100	1.020	1.100	1,545,000	1,617,140	1.0467	11.00	10.50	11.00	10.20	11.00	154,500	10.467	1.85%
2007-12-11	0	1.080	1.070	1.090	1.070	1.120	521,000	574,680	1.1030	10.80	10.70	10.90	10.70	11.20	52,100	11.030	-1.82%
2007-12-10	0	1.100	1.090	1.100	1.090	1.180	830,000	938,660	1.1309	11.00	10.90	11.00	10.90	11.80	83,000	11.309	-4.35%
2007-12-07	0	1.150	1.140	1.150	1.080	1.210	2,978,000	3,455,100	1.1602	11.50	11.40	11.50	10.80	12.10	297,800	11.602	7.48%
2007-12-06	0	1.070	1.060	1.070	1.010	1.070	17,677,000	16,005,880	0.9055	10.70	10.60	10.70	10.10	10.70	1,767,700	9.0546	4.90%
2007-12-05	0	1.020	1.020	1.030	1.010	1.050	19,347,000	17,584,430	0.9089	10.20	10.20	10.30	10.10	10.50	1,934,700	9.0890	0.00%
2007-12-04	0	1.020	1.010	1.040	1.020	1.050	998,000	1,030,200	1.0323	10.20	10.10	10.40	10.20	10.50	99,800	10.323	-3.77%
2007-12-03	0	1.060	1.050	1.060	1.020	1.060	735,000	761,380	1.0359	10.60	10.50	10.60	10.20	10.60	73,500	10.359	3.92%
2007-11-30	0	1.020	1.020	1.030	1.010	1.070	344,000	349,460	1.0159	10.20	10.20	10.30	10.10	10.70	34,400	10.159	0.99%
2007-11-29	0	1.010	1.010	1.020	1.000	1.050	1,638,000	1,682,580	1.0272	10.10	10.10	10.20	10.00	10.50	163,800	10.272	1.00%
2007-11-28	0	1.000	0.990	1.030	0.960	1.060	1,061,000	1,083,010	1.0207	10.00	9.900	10.30	9.600	10.60	106,100	10.207	0.00%
2007-11-27	0	1.000	1.000	1.010	0.930	1.000	735,000	715,720	0.9738	10.00	10.00	10.10	9.300	10.00	73,500	9.7377	1.01%
2007-11-26	0	0.990	0.980	1.000	0.900	1.000	1,554,000	1,471,290	0.9468	9.900	9.800	10.00	9.000	10.00	155,400	9.4678	0.00%
2007-11-23	0	0.990	0.980	0.990	0.980	1.030	1,609,000	1,604,590	0.9973	9.900	9.800	9.900	9.800	10.30	160,900	9.9726	-1.00%
2007-11-22	0	1.000	1.000	1.010	0.990	1.050	1,734,000	1,747,260	1.0076	10.00	10.00	10.10	9.900	10.50	173,400	10.076	-3.85%
2007-11-21	0	1.040	1.030	1.040	1.030	1.140	1,072,000	1,151,460	1.0741	10.40	10.30	10.40	10.30	11.40	107,200	10.741	-1.89%
2007-11-20	0	1.060	1.050	1.060	1.000	1.060	1,226,000	1,270,560	1.0363	10.60	10.50	10.60	10.00	10.60	122,600	10.363	0.95%
2007-11-19	0	1.050	1.050	1.060	1.010	1.060	2,724,000	2,812,840	1.0326	10.50	10.50	10.60	10.10	10.60	272,400	10.326	2.94%
2007-11-16	0	1.020	1.010	1.020	1.000	1.120	2,522,000	2,586,000	1.0254	10.20	10.10	10.20	10.00	11.20	252,200	10.254	-4.67%
2007-11-15	0	1.070	1.060	1.100	1.060	1.130	1,020,000	1,108,280	1.0865	10.70	10.60	11.00	10.60	11.30	102,000	10.865	-6.14%
2007-11-14	0	1.140	1.130	1.150	1.100	1.150	1,308,000	1,470,660	1.1244	11.40	11.30	11.50	11.00	11.50	130,800	11.244	5.56%
2007-11-13	0	1.080	1.080	1.100	1.060	1.190	2,840,000	3,159,340	1.1124	10.80	10.80	11.00	10.60	11.90	284,000	11.124	-7.69%
2007-11-12	0	1.170	1.170	1.180	1.150	1.250	2,874,000	3,384,100	1.1775	11.70	11.70	11.80	11.50	12.50	287,400	11.775	-8.59%
2007-11-09	0	1.280	1.250	1.280	1.200	1.420	14,404,000	19,068,270	1.3238	12.80	12.50	12.80	12.00	14.20	1,440,400	13.238	11.30%
2007-11-08	1	-	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2007-11-06	0	1.150	1.170	1.180	1.150	1.220	2,058,000	2,425,940	1.1788	11.50	11.70	11.80	11.50	12.20	205,800	11.788	-2.54%
2007-11-05	0	1.180	1.180	1.190	1.150	1.270	4,231,000	5,094,190	1.2040	11.80	11.80	11.90	11.50	12.70	423,100	12.040	1.72%
2007-11-02	0	1.160	1.160	1.170	1.100	1.200	4,962,000	5,686,340	1.1460	11.60	11.60	11.70	11.00	12.00	496,200	11.460	-4.13%
2007-11-01	0	1.210	1.200	1.210	1.200	1.310	2,673,000	3,314,160	1.2399	12.10	12.00	12.10	12.00	13.10	267,300	12.399	-6.20%
2007-10-31	0	1.290	1.290	1.310	1.260	1.410	3,940,000	5,233,760	1.3284	12.90	12.90	13.10	12.60	14.10	394,000	13.284	-2.27%
2007-10-30	0	1.320	1.300	1.320	1.160	1.510	15,561,000	19,691,890	1.2655	13.20	13.00	13.20	11.60	15.10	1,556,100	12.655	-11.41%
2007-10-29	0	1.490	1.490	1.510	1.480	1.960	19,014,000	32,596,510	1.7143	14.90	14.90	15.10	14.80	19.60	1,901,400	17.143	-9.70%
2007-10-26	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2007-09-24	0	1.650	1.650	1.660	1.630	1.860	10,001,000	17,583,440	1.7582	16.50	16.50	16.60	16.30	18.60	1,000,100	17.582	-2.37%
2007-09-21	0	1.690	1.680	1.690	1.660	1.840	9,137,000	16,092,720	1.7613	16.90	16.80	16.90	16.60	18.40	913,700	17.613	-5.06%
2007-09-20	0	1.780	1.780	1.790	1.550	1.830	17,248,000	29,879,250	1.7323	17.80	17.80	17.90	15.50	18.30	1,724,800	17.323	14.10%
2007-09-19	0	1.560	1.550	1.560	1.550	1.610	2,336,000	3,690,470	1.5798	15.60	15.50	15.60	15.50	16.10	233,600	15.798	-0.64%
2007-09-18	0	1.570	1.540	1.550	1.520	1.590	2,332,000	3,622,300	1.5533	15.70	15.40	15.50	15.20	15.90	233,200	15.533	-0.63%
2007-09-17	0	1.580	1.570	1.580	1.500	1.650	4,292,000	6,781,460	1.5800	15.80	15.70	15.80	15.00	16.50	429,200	15.800	3.95%
2007-09-14	0	1.520	1.510	1.520	1.500	1.600	2,473,000	3,774,820	1.5264	15.20	15.10	15.20	15.00	16.00	247,300	15.264	-2.56%
2007-09-13	0	1.560	1.560	1.570	1.530	1.650	5,928,000	9,333,620	1.5745	15.60	15.60	15.70	15.30	16.50	592,800	15.745	-1.89%
2007-09-12	0	1.590	1.570	1.600	1.500	1.700	4,878,000	7,990,460	1.6381	15.90	15.70	16.00	15.00	17.00	487,800	16.381	-1.24%
2007-09-11	0	1.610	1.600	1.610	1.580	1.900	17,417,000	29,886,560	1.7159	16.10	16.00	16.10	15.80	19.00	1,741,700	17.159	-8.00%
2007-09-10	0	1.750	1.740	1.750	1.450	1.900	31,785,000	54,529,490	1.7156	17.50	17.40	17.50	14.50	19.00	3,178,500	17.156	14.38%
2007-09-07	0	1.530	1.540	1.550	1.100	1.540	30,047,000	40,168,520	1.3369	15.30	15.40	15.50	11.00	15.40	3,004,700	13.369	40.37%
2007-09-06	0	1.090	1.080	1.090	1.050	1.090	2,054,000	2,196,000	1.0691	10.90	10.80	10.90	10.50	10.90	205,400	10.691	1.87%
2007-09-05	0	1.070	1.070	1.080	1.020	1.090	1,811,000	1,927,020	1.0641	10.70	10.70	10.80	10.20	10.90	181,100	10.641	1.90%
2007-09-04	0	1.050	1.050	1.070	1.040	1.100	1,673,000	1,794,680	1.0727	10.50	10.50	10.70	10.40	11.00	167,300	10.727	-3.67%
2007-09-03	0	1.090	1.070	1.090	1.040	1.140	3,027,000	3,303,270	1.0913	10.90	10.70	10.90	10.40	11.40	302,700	10.913	3.81%
2007-08-31	0	1.050	1.040	1.050	1.040	1.100	1,056,000	1,111,460	1.0525	10.50	10.40	10.50	10.40	11.00	105,600	10.525	-0.94%
2007-08-30	0	1.060	1.050	1.060	1.050	1.100	1,087,000	1,160,050	1.0672	10.60	10.50	10.60	10.50	11.00	108,700	10.672	1.92%
2007-08-29	0	1.040	1.030	1.040	1.000	1.050	1,159,000	1,194,260	1.0304	10.40	10.30	10.40	10.00	10.50	115,900	10.304	-0.95%
2007-08-28	0	1.050	1.050	1.080	1.040	1.140	2,913,000	3,162,340	1.0856	10.50	10.50	10.80	10.40	11.40	291,300	10.856	-7.89%
2007-08-27	0	1.140	1.130	1.140	1.080	1.150	4,086,000	4,579,340	1.1207	11.40	11.30	11.40	10.80	11.50	408,600	11.207	5.56%
2007-08-24	0	1.080	1.080	1.100	0.980	1.120	2,490,000	2,663,430	1.0697	10.80	10.80	11.00	9.800	11.20	249,000	10.697	5.88%
2007-08-23	0	1.020	1.030	1.040	1.000	1.100	2,642,000	2,750,900	1.0412	10.20	10.30	10.40	10.00	11.00	264,200	10.412	-3.77%
2007-08-22	0	1.060	1.060	1.070	1.020	1.080	2,142,000	2,250,120	1.0505	10.60	10.60	10.70	10.20	10.80	214,200	10.505	-0.93%
2007-08-21	0	1.070	1.040	1.080	1.040	1.180	2,163,000	2,351,600	1.0872	10.70	10.40	10.80	10.40	11.80	216,300	10.872	-3.60%
2007-08-20	0	1.110	1.110	1.140	0.950	1.200	8,064,000	8,849,340	1.0974	11.10	11.10	11.40	9.500	12.00	806,400	10.974	8.82%
2007-08-17	1	-	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
2007-08-16	0	1.020	1.020	1.030	0.980	1.160	4,988,000	5,304,770	1.0635	10.20	10.20	10.30	9.800	11.60	498,800	10.635	-15.00%
2007-08-15	0	1.200	1.170	1.200	0.880	1.250	11,340,000	12,768,800	1.1260	12.00	11.70	12.00	8.800	12.50	1,134,000	11.260	29.03%
2007-08-14	0	0.930	0.910	0.930	0.850	0.930	3,196,000	2,849,240	0.8915	9.300	9.100	9.300	8.500	9.300	319,600	8.9150	1.09%
2007-08-13	0	0.920	0.920	0.930	0.880	1.040	3,884,000	3,702,910	0.9534	9.200	9.200	9.300	8.800	10.40	388,400	9.5338	-4.17%
2007-08-10	0	0.960	0.930	0.960	0.760	1.020	3,848,000	3,598,680	0.9352	9.600	9.300	9.600	7.600	10.20	384,800	9.3521	-15.04%
2007-08-09	0	1.130	1.130	1.150	1.060	1.230	6,727,000	7,592,540	1.1287	11.30	11.30	11.50	10.60	12.30	672,700	11.287	7.62%
2007-08-08	0	1.050	1.040	1.050	0.760	1.100	6,785,000	6,209,730	0.9152	10.50	10.40	10.50	7.600	11.00	678,500	9.1521	3.96%
2007-08-07	0	1.010	1.010	1.030	0.990	1.500	4,846,000	5,451,740	1.1250	10.10	10.10	10.30	9.900	15.00	484,600	11.250	-25.74%
2007-08-06	0	1.360	1.360	1.400	1.300	1.700	4,248,000	5,974,680	1.4065	13.60	13.60	14.00	13.00	17.00	424,800	14.065	-19.53%
2007-08-03	0	1.690	1.690	1.700	1.560	2.260	9,075,000	16,082,410	1.7722	16.90	16.90	17.00	15.60	22.60	907,500	17.722	-21.40%
2007-08-02	0	2.150	2.120	2.150	2.020	2.600	8,746,000	19,740,300	2.2571	21.50	21.20	21.50	20.20	26.00	874,600	22.571	-10.42%
2007-08-01	0	2.400	2.380	2.400	2.150	2.770	12,383,000	30,710,860	2.4801	24.00	23.80	24.00	21.50	27.70	1,238,300	24.801	4.35%
2007-07-31	0	2.300	2.220	2.300	1.770	2.610	23,802,000	54,709,440	2.2985	23.00	22.20	23.00	17.70	26.10	2,380,200	22.985	30.68%
2007-07-30	0	1.760	1.770	1.780	1.180	1.780	16,716,000	26,648,480	1.5942	17.60	17.70	17.80	11.80	17.80	1,671,600	15.942	47.90%
2007-07-27	0	1.190	1.170	1.190	1.120	1.200	1,910,000	2,207,980	1.1560	11.90	11.70	11.90	11.20	12.00	191,000	11.560	3.48%
2007-07-26	0	1.150	1.150	1.170	1.140	1.170	1,440,000	1,660,680	1.1533	11.50	11.50	11.70	11.40	11.70	144,000	11.533	-2.54%
2007-07-25	0	1.180	1.170	1.190	1.150	1.210	702,000	816,240	1.1627	11.80	11.70	11.90	11.50	12.10	70,200	11.627	0.85%
2007-07-24	0	1.170	1.160	1.180	1.150	1.200	1,234,000	1,454,540	1.1787	11.70	11.60	11.80	11.50	12.00	123,400	11.787	0.86%
2007-07-23	0	1.160	1.150	1.160	1.140	1.190	1,166,000	1,351,560	1.1591	11.60	11.50	11.60	11.40	11.90	116,600	11.591	-2.52%
2007-07-20	0	1.190	1.180	1.190	1.150	1.190	1,009,000	1,182,460	1.1719	11.90	11.80	11.90	11.50	11.90	100,900	11.719	-0.83%
2007-07-19	0	1.200	1.190	1.200	1.180	1.230	1,470,000	1,771,820	1.2053	12.00	11.90	12.00	11.80	12.30	147,000	12.053	-0.83%
2007-07-18	0	1.210	1.210	1.220	1.180	1.240	1,262,000	1,521,520	1.2056	12.10	12.10	12.20	11.80	12.40	126,200	12.056	-1.63%
2007-07-17	0	1.230	1.220	1.230	1.200	1.250	3,626,000	4,450,660	1.2274	12.30	12.20	12.30	12.00	12.50	362,600	12.274	-0.81%
2007-07-16	0	1.240	1.230	1.240	1.180	1.270	3,388,000	4,206,920	1.2417	12.40	12.30	12.40	11.80	12.70	338,800	12.417	5.08%
2007-07-13	0	1.180	1.170	1.190	1.030	1.200	4,792,000	5,325,820	1.1114	11.80	11.70	11.90	10.30	12.00	479,200	11.114	14.56%
2007-07-12	0	1.030	1.030	1.040	0.980	1.130	9,230,000	9,570,900	1.0369	10.30	10.30	10.40	9.800	11.30	923,000	10.369	-11.21%
2007-07-11	0	1.160	1.160	1.170	1.100	1.230	5,208,000	5,979,320	1.1481	11.60	11.60	11.70	11.00	12.30	520,800	11.481	-2.52%
2007-07-10	0	1.190	1.180	1.200	1.090	1.300	4,598,000	5,403,540	1.1752	11.90	11.80	12.00	10.90	13.00	459,800	11.752	3.18%
2007-07-09	0	1.680	1.670	1.680	1.420	1.690	13,336,000	21,042,880	1.5779	11.53	11.46	11.53	9.748	11.60	1,942,585	10.832	16.67%
2007-07-06	0	1.440	1.440	1.450	1.350	1.470	7,128,000	10,193,440	1.4301	9.886	9.886	9.954	9.268	10.09	1,038,298	9.8174	4.35%
2007-07-05	0	1.380	1.370	1.380	1.270	1.410	6,006,000	8,255,440	1.3745	9.474	9.405	9.474	8.719	9.680	874,862	9.4363	7.81%
2007-07-04	0	1.280	1.260	1.280	1.120	1.290	4,788,000	5,842,840	1.2203	8.787	8.650	8.787	7.689	8.856	697,443	8.3775	13.27%
2007-07-03	0	1.130	1.120	1.130	1.050	1.170	3,086,000	3,433,720	1.1127	7.758	7.689	7.758	7.208	8.032	449,521	7.6386	6.60%
2007-06-29	0	1.060	1.050	1.060	1.000	1.100	2,018,000	2,152,780	1.0668	7.277	7.208	7.277	6.865	7.552	293,951	7.3236	0.95%
2007-06-28	0	1.050	1.050	1.070	0.960	1.050	2,672,000	2,669,260	0.9990	7.208	7.208	7.346	6.590	7.208	389,216	6.8580	5.00%
2007-06-27	0	1.000	1.000	1.010	0.960	1.200	6,062,000	6,274,540	1.0351	6.865	6.865	6.934	6.590	8.238	883,020	7.1058	8.70%
2007-06-26	1	-	-	-	-	-	0	0	-	6.316	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	6.316	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	6.316	-	-	-	-	0	-	0.00%
2007-06-21	0	0.920	0.920	0.940	0.870	0.920	1,932,000	1,716,240	0.8883	6.316	6.316	6.453	5.973	6.316	281,424	6.0984	5.75%
2007-06-20	0	0.870	0.870	0.880	0.870	0.890	124,000	109,960	0.8868	5.973	5.973	6.041	5.973	6.110	18,062	6.0878	-3.33%
2007-06-18	0	0.900	0.880	0.900	0.800	1.000	2,078,000	1,889,760	0.9094	6.179	6.041	6.179	5.492	6.865	302,691	6.2432	-9.09%
2007-06-15	0	0.990	0.970	0.980	0.980	1.060	1,704,000	1,708,280	1.0025	6.796	6.659	6.728	6.728	7.277	248,213	6.8823	-6.60%
2007-06-14	0	1.060	1.040	1.050	0.920	1.100	7,462,000	7,764,360	1.0405	7.277	7.140	7.208	6.316	7.552	1,086,950	7.1433	19.10%
2007-06-13	0	0.890	0.880	0.890	0.820	0.890	2,280,000	1,966,900	0.8627	6.110	6.041	6.110	5.629	6.110	332,116	5.9223	9.88%
2007-06-12	0	0.810	0.800	0.810	0.780	0.810	1,490,000	1,191,260	0.7995	5.561	5.492	5.561	5.355	5.561	217,040	5.4887	3.85%
2007-06-11	0	0.780	0.770	0.780	0.760	0.790	678,000	530,400	0.7823	5.355	5.286	5.355	5.217	5.423	98,761	5.3706	2.63%
2007-06-08	0	0.760	0.760	0.780	0.730	0.780	282,000	209,520	0.7430	5.217	5.217	5.355	5.012	5.355	41,077	5.1006	0.00%
2007-06-07	0	0.760	0.760	0.780	0.760	0.790	218,000	169,700	0.7784	5.217	5.217	5.355	5.217	5.423	31,755	5.3441	-3.80%
2007-06-06	0	0.790	0.770	0.800	0.760	0.790	230,000	178,000	0.7739	5.423	5.286	5.492	5.217	5.423	33,503	5.3130	-1.25%
2007-06-05	0	0.800	0.770	0.800	0.790	0.800	320,000	254,100	0.7941	5.492	5.286	5.492	5.423	5.492	46,613	5.4513	-1.23%
2007-06-04	0	0.810	0.800	0.810	0.800	0.820	792,000	638,400	0.8061	5.561	5.492	5.561	5.492	5.629	115,366	5.5337	1.25%
2007-06-01	0	0.800	0.780	0.810	0.780	0.800	742,000	590,600	0.7960	5.492	5.355	5.561	5.355	5.492	108,083	5.4643	2.56%
2007-05-31	0	0.780	0.760	0.800	0.760	0.780	86,000	66,760	0.7763	5.355	5.217	5.492	5.217	5.355	12,527	5.3292	2.63%
2007-05-30	0	0.760	0.750	0.780	0.750	0.780	204,000	155,940	0.7644	5.217	5.149	5.355	5.149	5.355	29,716	5.2477	-3.80%
2007-05-29	0	0.790	0.760	0.800	0.790	0.800	412,000	327,900	0.7959	5.423	5.217	5.492	5.423	5.492	60,014	5.4637	2.60%
2007-05-28	0	0.770	0.770	0.790	0.750	0.820	816,000	639,280	0.7834	5.286	5.286	5.423	5.149	5.629	118,862	5.3783	4.05%
2007-05-25	0	0.740	0.740	0.750	0.740	0.750	544,000	406,860	0.7479	5.080	5.080	5.149	5.080	5.149	79,242	5.1344	0.00%
2007-05-23	0	0.740	0.720	0.740	0.710	0.740	246,000	180,320	0.7330	5.080	4.943	5.080	4.874	5.080	35,834	5.0322	4.23%
2007-05-22	0	0.710	0.710	0.720	0.700	0.710	684,000	482,160	0.7049	4.874	4.874	4.943	4.806	4.874	99,635	4.8393	-1.39%
2007-05-21	0	0.720	0.710	0.720	0.710	0.720	218,000	156,680	0.7187	4.943	4.874	4.943	4.874	4.943	31,755	4.9340	0.00%
2007-05-18	0	0.720	0.710	0.730	0.710	0.730	82,000	58,820	0.7173	4.943	4.874	5.012	4.874	5.012	11,945	4.9244	-1.37%
2007-05-17	0	0.730	0.710	0.730	0.730	0.730	264,000	192,860	0.7305	5.012	4.874	5.012	5.012	5.012	38,455	5.0151	-1.35%
2007-05-16	0	0.740	0.730	0.750	0.700	0.740	174,000	127,400	0.7322	5.080	5.012	5.149	4.806	5.080	25,346	5.0265	1.37%
2007-05-15	0	0.730	0.730	0.740	0.730	0.750	108,000	79,840	0.7393	5.012	5.012	5.080	5.012	5.149	15,732	5.0751	-1.35%
2007-05-14	0	0.740	0.740	0.750	0.700	0.740	90,000	66,320	0.7369	5.080	5.080	5.149	4.806	5.080	13,110	5.0588	-1.33%
2007-05-11	0	0.750	0.730	0.750	0.730	0.750	126,000	92,020	0.7303	5.149	5.012	5.149	5.012	5.149	18,354	5.0137	2.74%
2007-05-10	0	0.730	0.730	0.740	0.720	0.750	232,000	171,640	0.7398	5.012	5.012	5.080	4.943	5.149	33,794	5.0790	0.00%
2007-05-09	0	0.730	0.720	0.740	0.720	0.730	362,000	263,060	0.7267	5.012	4.943	5.080	4.943	5.012	52,731	4.9888	-2.67%
2007-05-08	0	0.750	0.730	0.750	0.750	0.750	190,000	142,500	0.7500	5.149	5.012	5.149	5.149	5.149	27,676	5.1488	0.00%
2007-05-07	0	0.750	0.740	0.750	0.710	0.760	672,000	504,440	0.7507	5.149	5.080	5.149	4.874	5.217	97,887	5.1533	5.63%
2007-05-04	0	0.710	0.710	0.720	0.700	0.730	422,000	304,800	0.7223	4.874	4.874	4.943	4.806	5.012	61,471	4.9585	-4.05%
2007-05-03	0	0.740	0.730	0.740	0.720	0.740	358,000	263,940	0.7373	5.080	5.012	5.080	4.943	5.080	52,148	5.0614	2.78%
2007-05-02	0	0.720	0.720	0.730	0.720	0.770	990,000	743,160	0.7507	4.943	4.943	5.012	4.943	5.286	144,208	5.1534	-1.37%
2007-04-30	0	0.730	0.730	0.740	0.730	0.750	196,000	145,080	0.7402	5.012	5.012	5.080	5.012	5.149	28,550	5.0816	2.82%
2007-04-27	0	0.710	0.700	0.720	0.700	0.710	230,000	162,800	0.7078	4.874	4.806	4.943	4.806	4.874	33,503	4.8593	0.00%
2007-04-26	0	0.710	0.710	0.720	0.700	0.780	842,000	623,940	0.7410	4.874	4.874	4.943	4.806	5.355	122,650	5.0872	-2.74%
2007-04-25	0	0.730	0.730	0.740	0.710	0.740	1,306,000	953,960	0.7304	5.012	5.012	5.080	4.874	5.080	190,238	5.0146	2.82%
2007-04-24	0	0.710	0.710	0.720	0.650	0.780	2,042,000	1,450,240	0.7102	4.874	4.874	4.943	4.462	5.355	297,447	4.8756	7.58%
2007-04-23	0	0.660	0.650	0.660	0.640	0.660	500,000	324,100	0.6482	4.531	4.462	4.531	4.394	4.531	72,832	4.4499	3.13%
2007-04-20	0	0.640	0.640	0.670	0.640	0.660	324,000	209,380	0.6462	4.394	4.394	4.600	4.394	4.531	47,195	4.4365	-1.54%
2007-04-19	0	0.650	0.650	0.660	0.650	0.660	130,000	85,500	0.6577	4.462	4.462	4.531	4.462	4.531	18,936	4.5151	0.00%
2007-04-18	0	0.650	0.650	0.670	0.640	0.660	796,000	518,040	0.6508	4.462	4.462	4.600	4.394	4.531	115,949	4.4678	0.00%
2007-04-17	0	0.650	0.640	0.660	0.650	0.650	270,000	175,500	0.6500	4.462	4.394	4.531	4.462	4.462	39,329	4.4623	0.00%
2007-04-16	0	0.650	0.650	0.660	0.650	0.660	116,000	75,440	0.6503	4.462	4.462	4.531	4.462	4.531	16,897	4.4647	0.00%
2007-04-13	0	0.650	0.640	0.660	0.650	0.650	50,000	32,500	0.6500	4.462	4.394	4.531	4.462	4.462	7,283	4.4623	0.00%
2007-04-12	0	0.650	0.650	0.660	0.650	0.670	22,000	14,380	0.6536	4.462	4.462	4.531	4.462	4.600	3,205	4.4873	0.00%
2007-04-11	0	0.650	0.650	0.670	0.650	0.650	280,000	182,000	0.6500	4.462	4.462	4.600	4.462	4.462	40,786	4.4623	1.56%
2007-04-10	0	0.640	0.640	0.650	0.640	0.650	252,000	163,620	0.6493	4.394	4.394	4.462	4.394	4.462	36,708	4.4574	-3.03%
2007-04-04	0	0.660	0.650	0.660	0.640	0.660	656,000	425,320	0.6484	4.531	4.462	4.531	4.394	4.531	95,556	4.4510	3.13%
2007-04-03	0	0.640	0.630	0.650	0.630	0.640	646,000	411,680	0.6373	4.394	4.325	4.462	4.325	4.394	94,099	4.3749	3.23%
2007-04-02	0	0.620	0.620	0.630	0.620	0.620	90,000	55,800	0.6200	4.256	4.256	4.325	4.256	4.256	13,110	4.2563	1.64%
2007-03-30	0	0.610	0.610	0.630	0.610	0.610	160,000	97,600	0.6100	4.188	4.188	4.325	4.188	4.188	23,306	4.1877	-3.17%
2007-03-29	0	0.630	0.610	0.630	0.610	0.630	120,000	75,200	0.6267	4.325	4.188	4.325	4.188	4.325	17,480	4.3021	3.28%
2007-03-28	0	0.610	0.610	0.630	0.610	0.620	38,000	23,240	0.6116	4.188	4.188	4.325	4.188	4.256	5,535	4.1985	-1.61%
2007-03-27	0	0.620	0.610	0.630	0.610	0.620	162,000	99,320	0.6131	4.256	4.188	4.325	4.188	4.256	23,598	4.2089	0.00%
2007-03-26	0	0.620	0.610	0.640	0.600	0.630	174,000	107,900	0.6201	4.256	4.188	4.394	4.119	4.325	25,346	4.2571	0.00%
2007-03-23	0	0.620	0.600	0.620	0.600	0.620	150,000	91,600	0.6107	4.256	4.119	4.256	4.119	4.256	21,850	4.1923	3.33%
2007-03-22	0	0.600	0.600	0.620	0.600	0.620	1,260,000	774,620	0.6148	4.119	4.119	4.256	4.119	4.256	183,538	4.2205	0.00%
2007-03-21	0	0.600	0.600	0.610	0.600	0.650	2,144,000	1,315,880	0.6138	4.119	4.119	4.188	4.119	4.462	312,305	4.2134	-3.23%
2007-03-20	0	0.620	0.620	0.640	0.610	0.640	756,000	471,980	0.6243	4.256	4.256	4.394	4.188	4.394	110,123	4.2860	-1.59%
2007-03-19	0	0.630	0.630	0.650	0.630	0.630	100,000	63,000	0.6300	4.325	4.325	4.462	4.325	4.325	14,566	4.3250	-3.08%
2007-03-16	0	0.650	0.650	0.660	0.650	0.650	10,000	6,500	0.6500	4.462	4.462	4.531	4.462	4.462	1,457	4.4623	0.00%
2007-03-15	0	0.650	0.650	0.680	0.640	0.640	92,000	58,880	0.6400	4.462	4.462	4.668	4.394	4.394	13,401	4.3937	1.56%
2007-03-14	0	0.640	0.640	0.660	0.600	0.640	38,000	24,000	0.6316	4.394	4.394	4.531	4.119	4.394	5,535	4.3358	-3.03%
2007-03-13	0	0.660	0.660	0.680	0.630	0.650	96,000	61,760	0.6433	4.531	4.531	4.668	4.325	4.462	13,984	4.4165	3.13%
2007-03-12	0	0.640	0.640	0.660	0.630	0.640	132,000	84,160	0.6376	4.394	4.394	4.531	4.325	4.394	19,228	4.3770	1.59%
2007-03-09	0	0.630	0.630	0.650	0.630	0.650	60,000	38,200	0.6367	4.325	4.325	4.462	4.325	4.462	8,740	4.3708	0.00%
2007-03-08	0	0.630	0.630	0.660	0.630	0.630	40,000	25,200	0.6300	4.325	4.325	4.531	4.325	4.325	5,827	4.3250	0.00%
2007-03-07	0	0.630	0.630	0.660	0.630	0.630	50,000	31,500	0.6300	4.325	4.325	4.531	4.325	4.325	7,283	4.3250	-1.56%
2007-03-06	0	0.640	0.650	0.660	0.600	0.650	96,000	58,740	0.6119	4.394	4.462	4.531	4.119	4.462	13,984	4.2006	6.67%
2007-03-05	0	0.600	0.600	0.670	0.600	0.640	182,000	111,800	0.6143	4.119	4.119	4.600	4.119	4.394	26,511	4.2171	-9.09%
2007-03-02	0	0.660	0.650	0.680	0.660	0.680	210,000	140,200	0.6676	4.531	4.462	4.668	4.531	4.668	30,590	4.5833	-2.94%
2007-03-01	0	0.680	0.660	0.680	0.660	0.680	150,000	101,800	0.6787	4.668	4.531	4.668	4.531	4.668	21,850	4.6591	3.03%
2007-02-28	0	0.660	0.650	0.680	0.650	0.660	484,000	319,340	0.6598	4.531	4.462	4.668	4.462	4.531	70,502	4.5295	0.00%
2007-02-27	0	0.660	0.660	0.680	0.660	0.680	278,000	187,260	0.6736	4.531	4.531	4.668	4.531	4.668	40,495	4.6243	-2.94%
2007-02-26	0	0.680	0.680	0.690	0.680	0.690	146,000	99,480	0.6814	4.668	4.668	4.737	4.668	4.737	21,267	4.6777	1.49%
2007-02-23	0	0.670	0.670	0.690	-	-	0	0	-	4.600	4.600	4.737	-	-	0	-	0.00%
2007-02-22	0	0.670	0.670	0.690	0.670	0.680	306,000	207,300	0.6775	4.600	4.600	4.737	4.600	4.668	44,573	4.6508	-1.47%
2007-02-21	0	0.680	0.670	0.680	0.680	0.680	96,000	65,280	0.6800	4.668	4.600	4.668	4.668	4.668	13,984	4.6683	-2.86%
2007-02-16	0	0.700	0.670	0.700	-	-	0	0	-	4.806	4.600	4.806	-	-	0	-	0.00%
2007-02-15	0	0.700	0.680	0.700	0.680	0.700	200,000	138,740	0.6937	4.806	4.668	4.806	4.668	4.806	29,133	4.7623	6.06%
2007-02-14	0	0.660	0.660	0.690	0.650	0.660	100,000	66,500	0.6650	4.531	4.531	4.737	4.462	4.531	14,566	4.5653	1.54%
2007-02-13	0	0.650	0.640	0.680	0.650	0.700	496,000	332,800	0.6710	4.462	4.394	4.668	4.462	4.806	72,250	4.6062	-4.41%
2007-02-12	0	0.680	0.680	0.690	0.680	0.700	236,000	162,300	0.6877	4.668	4.668	4.737	4.668	4.806	34,377	4.7212	-1.45%
2007-02-09	0	0.690	0.690	0.710	0.690	0.700	152,000	106,280	0.6992	4.737	4.737	4.874	4.737	4.806	22,141	4.8001	-1.43%
2007-02-08	0	0.700	0.690	0.700	0.700	0.710	52,000	36,900	0.7096	4.806	4.737	4.806	4.806	4.874	7,575	4.8716	0.00%
2007-02-07	0	0.700	0.700	0.710	0.680	0.700	746,000	521,120	0.6986	4.806	4.806	4.874	4.668	4.806	108,666	4.7956	0.00%
2007-02-06	0	0.700	0.690	0.700	0.680	0.700	338,000	233,820	0.6918	4.806	4.737	4.806	4.668	4.806	49,235	4.7491	0.00%
2007-02-05	0	0.700	0.690	0.700	0.650	0.700	100,000	69,700	0.6970	4.806	4.737	4.806	4.462	4.806	14,566	4.7850	1.45%
2007-02-02	0	0.690	0.690	0.700	0.680	0.680	4,000	2,720	0.6800	4.737	4.737	4.806	4.668	4.668	583	4.6683	1.47%
2007-02-01	0	0.680	0.680	0.700	0.680	0.680	134,000	91,120	0.6800	4.668	4.668	4.806	4.668	4.668	19,519	4.6683	0.00%
2007-01-31	0	0.680	0.660	0.690	0.670	0.680	126,000	85,480	0.6784	4.668	4.531	4.737	4.600	4.668	18,354	4.6574	1.49%
2007-01-30	0	0.670	0.660	0.680	0.660	0.670	200,000	132,320	0.6616	4.600	4.531	4.668	4.531	4.600	29,133	4.5419	1.52%
2007-01-29	0	0.660	0.650	0.660	0.660	0.660	154,000	101,640	0.6600	4.531	4.462	4.531	4.531	4.531	22,432	4.5310	0.00%
2007-01-26	0	0.660	0.660	0.670	0.660	0.660	166,000	109,560	0.6600	4.531	4.531	4.600	4.531	4.531	24,180	4.5310	0.00%
2007-01-25	0	0.660	0.660	0.680	0.660	0.700	318,000	216,100	0.6796	4.531	4.531	4.668	4.531	4.806	46,321	4.6652	-5.71%
2007-01-24	0	0.700	0.680	0.700	0.650	0.720	346,000	241,180	0.6971	4.806	4.668	4.806	4.462	4.943	50,400	4.7853	-2.78%
2007-01-23	0	0.720	0.700	0.740	0.690	0.720	572,000	400,760	0.7006	4.943	4.806	5.080	4.737	4.943	83,320	4.8099	4.35%
2007-01-22	0	0.690	0.690	0.700	0.680	0.690	222,000	152,900	0.6887	4.737	4.737	4.806	4.668	4.737	32,338	4.7282	1.47%
2007-01-19	0	0.680	0.660	0.680	0.640	0.680	134,000	89,060	0.6646	4.668	4.531	4.668	4.394	4.668	19,519	4.5627	6.25%
2007-01-18	0	0.640	0.640	0.690	0.640	0.650	100,000	64,800	0.6480	4.394	4.394	4.737	4.394	4.462	14,566	4.4486	-1.54%
2007-01-17	0	0.650	0.650	0.670	0.650	0.690	450,000	303,100	0.6736	4.462	4.462	4.600	4.462	4.737	65,549	4.6240	-1.52%
2007-01-16	0	0.660	0.660	0.670	0.650	0.670	310,000	206,000	0.6645	4.531	4.531	4.600	4.462	4.600	45,156	4.5620	3.13%
2007-01-15	0	0.640	0.630	0.670	0.630	0.640	450,000	287,160	0.6381	4.394	4.325	4.600	4.325	4.394	65,549	4.3808	0.00%
2007-01-12	0	0.640	0.630	0.670	0.630	0.690	512,000	328,520	0.6416	4.394	4.325	4.600	4.325	4.737	74,580	4.4049	-7.25%
2007-01-11	0	0.690	0.640	0.690	0.650	0.700	54,000	37,120	0.6874	4.737	4.394	4.737	4.462	4.806	7,866	4.7191	6.15%
2007-01-10	0	0.650	0.620	0.650	0.610	0.680	266,000	170,440	0.6408	4.462	4.256	4.462	4.188	4.668	38,747	4.3988	-4.41%
2007-01-09	0	0.680	0.670	0.690	0.680	0.700	314,000	215,740	0.6871	4.668	4.600	4.737	4.668	4.806	45,739	4.7168	-2.86%
2007-01-08	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	4.806	4.668	4.806	4.806	4.806	2,913	4.8056	0.00%
2007-01-05	0	0.700	0.690	0.730	0.700	0.700	4,000	2,780	0.6950	4.806	4.737	5.012	4.806	4.806	583	4.7712	1.45%
2007-01-04	0	0.690	0.690	0.730	0.670	0.710	554,000	381,660	0.6889	4.737	4.737	5.012	4.600	4.874	80,698	4.7295	0.00%
2007-01-03	0	0.690	0.690	0.730	0.690	0.720	364,000	255,260	0.7013	4.737	4.737	5.012	4.737	4.943	53,022	4.8142	-4.17%
2007-01-02	0	0.720	0.720	0.750	0.720	0.760	152,000	113,800	0.7487	4.943	4.943	5.149	4.943	5.217	22,141	5.1398	-5.26%
2006-12-29	0	0.760	0.700	0.760	0.700	0.770	700,000	515,400	0.7363	5.217	4.806	5.217	4.806	5.286	101,965	5.0547	8.57%
2006-12-28	0	0.700	0.700	0.750	0.700	0.750	260,000	184,500	0.7096	4.806	4.806	5.149	4.806	5.149	37,873	4.8716	-1.41%
2006-12-27	0	0.760	0.760	0.790	0.760	0.770	186,000	142,960	0.7686	4.874	4.874	5.067	4.874	4.938	29,002	4.9294	-1.30%
2006-12-22	0	0.770	0.770	0.800	0.750	0.820	194,000	153,720	0.7924	4.938	4.938	5.131	4.810	5.259	30,249	5.0818	0.00%
2006-12-21	0	0.770	0.770	0.790	0.770	0.790	356,000	276,220	0.7759	4.938	4.938	5.067	4.938	5.067	55,509	4.9762	-4.94%
2006-12-20	0	0.810	0.800	0.820	0.770	0.820	790,000	624,540	0.7906	5.195	5.131	5.259	4.938	5.259	123,179	5.0702	2.53%
2006-12-19	0	0.790	0.760	0.790	0.780	0.800	190,000	148,040	0.7792	5.067	4.874	5.067	5.002	5.131	29,625	4.9971	1.28%
2006-12-18	0	0.780	0.770	0.790	0.740	0.830	508,000	395,220	0.7780	5.002	4.938	5.067	4.746	5.323	79,209	4.9896	-8.24%
2006-12-15	0	0.850	0.820	0.860	0.850	0.870	140,000	120,800	0.8629	5.451	5.259	5.516	5.451	5.580	21,829	5.5339	-1.16%
2006-12-14	0	0.860	0.800	0.860	0.840	0.880	22,000	19,280	0.8764	5.516	5.131	5.516	5.387	5.644	3,430	5.6205	0.00%
2006-12-13	0	0.860	0.740	0.860	0.870	0.870	40,000	34,800	0.8700	5.516	4.746	5.516	5.580	5.580	6,237	5.5797	3.61%
2006-12-12	0	0.830	0.830	0.870	0.830	0.880	200,000	169,700	0.8485	5.323	5.323	5.580	5.323	5.644	31,185	5.4418	-5.68%
2006-12-11	0	0.880	0.880	0.890	0.840	0.880	170,000	149,100	0.8771	5.644	5.644	5.708	5.387	5.644	26,507	5.6250	3.53%
2006-12-08	0	0.850	0.850	0.870	0.850	0.870	30,000	25,660	0.8553	5.451	5.451	5.580	5.451	5.580	4,678	5.4856	-3.41%
2006-12-07	0	0.880	0.870	0.880	0.880	0.930	414,000	370,560	0.8951	5.644	5.580	5.644	5.644	5.964	64,552	5.7405	0.00%
2006-12-06	0	0.880	0.870	0.880	0.860	0.880	336,000	293,300	0.8729	5.644	5.580	5.644	5.516	5.644	52,390	5.5984	0.00%
2006-12-05	0	0.880	0.880	0.890	0.820	0.940	1,088,000	973,420	0.8947	5.644	5.644	5.708	5.259	6.029	169,644	5.7380	10.00%
2006-12-04	0	0.800	0.790	0.810	0.800	0.810	74,000	59,380	0.8024	5.131	5.067	5.195	5.131	5.195	11,538	5.1463	-1.23%
2006-12-01	0	0.810	0.800	0.810	0.800	0.810	198,000	158,600	0.8010	5.195	5.131	5.195	5.131	5.195	30,873	5.1372	0.00%
2006-11-30	0	0.810	0.810	0.820	0.800	0.800	24,000	19,400	0.8083	5.195	5.195	5.259	5.131	5.131	3,742	5.1842	-2.41%
2006-11-29	0	0.830	0.830	0.840	0.800	0.800	36,000	28,800	0.8000	5.323	5.323	5.387	5.131	5.131	5,613	5.1307	2.47%
2006-11-28	0	0.810	0.800	0.840	0.810	0.820	70,000	57,200	0.8171	5.195	5.131	5.387	5.195	5.259	10,915	5.2407	-1.22%
2006-11-27	0	0.820	0.820	0.860	0.820	0.840	12,000	9,880	0.8233	5.259	5.259	5.516	5.259	5.387	1,871	5.2804	-3.53%
2006-11-24	0	0.850	0.820	0.860	0.820	0.860	496,000	414,480	0.8356	5.451	5.259	5.516	5.259	5.516	77,338	5.3594	3.66%
2006-11-23	0	0.820	0.820	0.830	0.820	0.850	464,000	386,280	0.8325	5.259	5.259	5.323	5.259	5.451	72,348	5.3392	0.00%
2006-11-22	0	0.820	0.820	0.870	0.800	0.830	760,000	619,900	0.8157	5.259	5.259	5.580	5.131	5.323	118,501	5.2312	1.23%
2006-11-21	0	0.810	0.790	0.830	-	-	0	0	-	5.195	5.067	5.323	-	-	0	-	0.00%
2006-11-20	0	0.810	0.800	0.810	0.870	0.870	28,000	24,360	0.8700	5.195	5.131	5.195	5.580	5.580	4,366	5.5797	2.53%
2006-11-17	0	0.790	0.790	0.820	0.790	0.800	292,000	233,300	0.7990	5.067	5.067	5.259	5.067	5.131	45,529	5.1242	-1.25%
2006-11-16	0	0.800	0.780	0.810	0.780	0.820	154,000	124,620	0.8092	5.131	5.002	5.195	5.002	5.259	24,012	5.1899	5.26%
2006-11-15	0	0.760	0.760	0.870	0.710	0.830	46,000	36,100	0.7848	4.874	4.874	5.580	4.554	5.323	7,172	5.0331	-6.17%
2006-11-14	0	0.810	0.600	0.810	-	-	0	0	-	5.195	3.848	5.195	-	-	0	-	0.00%
2006-11-13	0	0.810	0.790	0.850	0.800	0.830	168,000	136,560	0.8129	5.195	5.067	5.451	5.131	5.323	26,195	5.2132	-2.41%
2006-11-10	0	0.830	0.820	0.850	0.830	0.830	100,000	83,000	0.8300	5.323	5.259	5.451	5.323	5.323	15,592	5.3231	-1.19%
2006-11-09	0	0.840	0.840	0.850	0.830	0.840	250,000	209,360	0.8374	5.387	5.387	5.451	5.323	5.387	38,981	5.3709	2.44%
2006-11-08	0	0.820	0.820	0.830	0.820	0.830	64,000	52,980	0.8278	5.259	5.259	5.323	5.259	5.323	9,979	5.3091	-5.75%
2006-11-07	0	0.870	0.810	0.870	0.800	0.870	444,000	363,580	0.8189	5.580	5.195	5.580	5.131	5.580	69,230	5.2518	4.82%
2006-11-06	0	0.830	0.830	0.840	0.830	0.830	78,000	64,740	0.8300	5.323	5.323	5.387	5.323	5.323	12,162	5.3231	-1.19%
2006-11-03	0	0.840	0.830	0.840	0.840	0.860	336,000	285,320	0.8492	5.387	5.323	5.387	5.387	5.516	52,390	5.4461	-1.18%
2006-11-02	0	0.850	0.840	0.850	0.840	0.850	124,000	105,360	0.8497	5.451	5.387	5.451	5.387	5.451	19,334	5.4493	1.19%
2006-11-01	0	0.840	0.840	0.860	0.830	0.860	506,000	432,840	0.8554	5.387	5.387	5.516	5.323	5.516	78,897	5.4861	1.20%
2006-10-31	0	0.830	0.830	0.870	0.830	0.860	274,000	232,960	0.8502	5.323	5.323	5.580	5.323	5.516	42,723	5.4528	-3.49%
2006-10-27	0	0.860	0.800	0.860	0.800	0.870	78,000	65,320	0.8374	5.516	5.131	5.516	5.131	5.580	12,162	5.3708	2.38%
2006-10-26	0	0.840	0.840	0.850	0.840	0.850	280,000	235,800	0.8421	5.387	5.387	5.451	5.387	5.451	43,658	5.4010	0.00%
2006-10-25	0	0.840	0.840	0.860	0.840	0.840	60,000	50,400	0.8400	5.387	5.387	5.516	5.387	5.387	9,355	5.3873	0.00%
2006-10-24	0	0.840	0.840	0.850	0.840	0.840	50,000	42,000	0.8400	5.387	5.387	5.451	5.387	5.387	7,796	5.3873	0.00%
2006-10-23	0	0.840	0.840	0.860	0.800	0.850	322,000	264,500	0.8214	5.387	5.387	5.516	5.131	5.451	50,207	5.2682	-2.33%
2006-10-20	0	0.860	0.850	0.860	0.850	0.860	184,000	157,540	0.8562	5.516	5.451	5.516	5.451	5.516	28,690	5.4912	-1.15%
2006-10-19	0	0.870	0.860	0.870	0.850	0.870	296,000	255,060	0.8617	5.580	5.516	5.580	5.451	5.580	46,153	5.5264	1.16%
2006-10-18	0	0.860	0.850	0.860	0.840	0.870	232,000	199,940	0.8618	5.516	5.451	5.516	5.387	5.580	36,174	5.5272	-1.15%
2006-10-17	0	0.870	0.860	0.870	0.850	0.870	422,000	364,840	0.8645	5.580	5.516	5.580	5.451	5.580	65,799	5.5447	0.00%
2006-10-16	0	0.870	0.850	0.870	0.840	0.870	230,000	196,740	0.8554	5.580	5.451	5.580	5.387	5.580	35,862	5.4860	1.16%
2006-10-13	0	0.860	0.860	0.870	0.860	0.880	294,000	254,480	0.8656	5.516	5.516	5.580	5.516	5.644	45,841	5.5513	-3.37%
2006-10-12	0	0.890	0.870	0.900	0.870	0.890	356,000	313,340	0.8802	5.708	5.580	5.772	5.580	5.708	55,509	5.6449	1.14%
2006-10-11	0	0.880	0.880	0.890	0.840	0.890	610,000	529,300	0.8677	5.644	5.644	5.708	5.387	5.708	95,113	5.5650	-2.22%
2006-10-10	0	0.900	0.870	0.900	0.770	0.900	1,664,000	1,431,100	0.8600	5.772	5.580	5.772	4.938	5.772	259,456	5.5158	15.38%
2006-10-09	0	0.780	0.770	0.790	0.760	0.780	534,000	412,480	0.7724	5.002	4.938	5.067	4.874	5.002	83,263	4.9540	0.00%
2006-10-06	0	0.780	0.780	0.790	0.710	0.780	1,150,000	867,820	0.7546	5.002	5.002	5.067	4.554	5.002	179,311	4.8397	4.00%
2006-10-05	0	0.750	0.750	0.760	0.680	0.770	738,000	546,200	0.7401	4.810	4.810	4.874	4.361	4.938	115,071	4.7466	-2.60%
2006-10-04	0	0.770	0.750	0.770	0.640	0.770	964,000	656,440	0.6810	4.938	4.810	4.938	4.105	4.938	150,310	4.3673	22.22%
2006-10-03	0	0.630	0.630	0.640	0.620	0.630	206,000	129,440	0.6283	4.040	4.040	4.105	3.976	4.040	32,120	4.0299	1.61%
2006-09-29	0	0.620	0.620	0.640	0.620	0.620	50,000	31,000	0.6200	3.976	3.976	4.105	3.976	3.976	7,796	3.9763	-3.12%
2006-09-28	0	0.640	0.620	0.640	-	-	0	0	-	4.105	3.976	4.105	-	-	0	-	0.00%
2006-09-27	0	0.640	0.630	0.640	0.640	0.640	130,000	83,200	0.6400	4.105	4.040	4.105	4.105	4.105	20,270	4.1046	0.00%
2006-09-26	0	0.640	0.630	0.640	0.630	0.640	272,000	171,660	0.6311	4.105	4.040	4.105	4.040	4.105	42,411	4.0475	3.23%
2006-09-25	0	0.620	0.620	0.640	0.620	0.630	488,000	303,540	0.6220	3.976	3.976	4.105	3.976	4.040	76,090	3.9892	-1.59%
2006-09-22	0	0.630	0.630	0.640	0.630	0.640	130,000	82,900	0.6377	4.040	4.040	4.105	4.040	4.105	20,270	4.0898	0.00%
2006-09-21	0	0.630	0.630	0.660	0.630	0.650	134,000	86,720	0.6472	4.040	4.040	4.233	4.040	4.169	20,894	4.1505	-3.08%
2006-09-20	0	0.650	0.630	0.650	-	-	0	0	-	4.169	4.040	4.169	-	-	0	-	0.00%
2006-09-19	0	0.650	0.630	0.650	-	-	0	0	-	4.169	4.040	4.169	-	-	0	-	0.00%
2006-09-18	0	0.650	0.650	0.660	0.630	0.630	18,000	11,340	0.6300	4.169	4.169	4.233	4.040	4.040	2,807	4.0405	4.84%
2006-09-15	0	0.620	0.620	0.640	0.620	0.640	60,000	38,200	0.6367	3.976	3.976	4.105	3.976	4.105	9,355	4.0832	-1.59%
2006-09-14	0	0.630	0.630	0.640	0.630	0.630	60,000	37,800	0.6300	4.040	4.040	4.105	4.040	4.040	9,355	4.0405	0.00%
2006-09-13	0	0.630	0.630	0.640	0.630	0.630	40,000	25,200	0.6300	4.040	4.040	4.105	4.040	4.040	6,237	4.0405	0.00%
2006-09-12	0	0.630	0.630	0.640	0.630	0.640	52,000	32,960	0.6338	4.040	4.040	4.105	4.040	4.105	8,108	4.0651	-1.56%
2006-09-11	0	0.640	0.620	0.640	0.630	0.640	250,000	158,180	0.6327	4.105	3.976	4.105	4.040	4.105	38,981	4.0579	0.00%
2006-09-08	0	0.640	0.630	0.640	0.630	0.640	112,000	71,560	0.6389	4.105	4.040	4.105	4.040	4.105	17,463	4.0977	1.59%
2006-09-07	0	0.630	0.620	0.630	0.620	0.630	160,000	100,700	0.6294	4.040	3.976	4.040	3.976	4.040	24,948	4.0365	1.61%
2006-09-06	0	0.620	0.620	0.630	0.620	0.620	6,000	3,720	0.6200	3.976	3.976	4.040	3.976	3.976	936	3.9763	0.00%
2006-09-05	0	0.620	0.620	0.630	0.620	0.630	80,000	50,000	0.6250	3.976	3.976	4.040	3.976	4.040	12,474	4.0084	0.00%
2006-09-04	0	0.620	0.610	0.620	0.610	0.620	60,000	36,800	0.6133	3.976	3.912	3.976	3.912	3.976	9,355	3.9336	1.64%
2006-09-01	0	0.610	0.610	0.620	0.610	0.620	142,000	87,120	0.6135	3.912	3.912	3.976	3.912	3.976	22,141	3.9348	-1.61%
2006-08-31	0	0.620	0.610	0.620	0.610	0.630	160,000	100,340	0.6271	3.976	3.912	3.976	3.912	4.040	24,948	4.0220	-1.59%
2006-08-30	0	0.630	0.620	0.630	-	-	0	0	-	4.040	3.976	4.040	-	-	0	-	0.00%
2006-08-29	0	0.630	0.610	0.630	0.630	0.630	80,000	50,400	0.6300	4.040	3.912	4.040	4.040	4.040	12,474	4.0405	3.28%
2006-08-28	0	0.610	0.610	0.630	0.610	0.620	34,000	20,940	0.6159	3.912	3.912	4.040	3.912	3.976	5,301	3.9499	0.00%
2006-08-25	0	0.610	0.610	0.630	0.610	0.610	64,000	39,040	0.6100	3.912	3.912	4.040	3.912	3.912	9,979	3.9122	0.00%
2006-08-24	0	0.610	0.600	0.610	0.610	0.610	62,000	37,820	0.6100	3.912	3.848	3.912	3.912	3.912	9,667	3.9122	0.00%
2006-08-23	0	0.610	0.610	0.630	0.610	0.620	210,000	128,480	0.6118	3.912	3.912	4.040	3.912	3.976	32,744	3.9238	0.00%
2006-08-22	0	0.610	0.610	0.630	0.610	0.610	44,000	26,840	0.6100	3.912	3.912	4.040	3.912	3.912	6,861	3.9122	0.00%
2006-08-21	0	0.610	0.610	0.620	0.610	0.620	146,000	89,260	0.6114	3.912	3.912	3.976	3.912	3.976	22,765	3.9210	-1.61%
2006-08-18	0	0.620	0.620	0.630	0.620	0.630	150,000	93,100	0.6207	3.976	3.976	4.040	3.976	4.040	23,388	3.9806	0.00%
2006-08-17	0	0.620	0.620	0.630	0.620	0.630	250,000	155,200	0.6208	3.976	3.976	4.040	3.976	4.040	38,981	3.9815	0.00%
2006-08-16	0	0.620	0.610	0.620	-	-	0	0	-	3.976	3.912	3.976	-	-	0	-	0.00%
2006-08-15	0	0.620	0.610	0.620	0.600	0.620	372,000	227,080	0.6104	3.976	3.912	3.976	3.848	3.976	58,003	3.9150	1.64%
2006-08-14	0	0.610	0.610	0.620	0.610	0.620	114,000	70,540	0.6188	3.912	3.912	3.976	3.912	3.976	17,775	3.9685	0.00%
2006-08-11	0	0.610	0.610	0.620	0.600	0.610	200,000	121,500	0.6075	3.912	3.912	3.976	3.848	3.912	31,185	3.8962	-1.61%
2006-08-10	0	0.620	0.610	0.620	0.610	0.640	210,000	130,380	0.6209	3.976	3.912	3.976	3.912	4.105	32,744	3.9818	1.64%
2006-08-09	0	0.610	0.610	0.630	0.610	0.610	54,000	32,940	0.6100	3.912	3.912	4.040	3.912	3.912	8,420	3.9122	0.00%
2006-08-08	0	0.610	0.610	0.640	0.610	0.610	20,000	12,200	0.6100	3.912	3.912	4.105	3.912	3.912	3,118	3.9122	1.67%
2006-08-07	0	0.600	0.600	0.620	0.600	0.620	424,000	259,840	0.6128	3.848	3.848	3.976	3.848	3.976	66,111	3.9303	-3.23%
2006-08-04	0	0.620	0.620	0.630	0.620	0.620	102,000	63,240	0.6200	3.976	3.976	4.040	3.976	3.976	15,904	3.9763	-1.59%
2006-08-03	0	0.630	0.620	0.630	0.630	0.630	172,000	108,360	0.6300	4.040	3.976	4.040	4.040	4.040	26,819	4.0405	-1.56%
2006-08-02	0	0.640	0.640	0.650	0.640	0.640	130,000	83,200	0.6400	4.105	4.105	4.169	4.105	4.105	20,270	4.1046	1.59%
2006-08-01	0	0.630	0.620	0.630	0.630	0.630	272,000	171,360	0.6300	4.040	3.976	4.040	4.040	4.040	42,411	4.0405	0.00%
2006-07-31	0	0.630	0.620	0.640	0.620	0.630	382,000	240,300	0.6291	4.040	3.976	4.105	3.976	4.040	59,563	4.0344	-1.56%
2006-07-28	0	0.640	0.640	0.650	0.620	0.640	286,000	181,420	0.6343	4.105	4.105	4.169	3.976	4.105	44,594	4.0683	3.23%
2006-07-27	0	0.620	0.620	0.640	0.620	0.640	384,000	240,760	0.6270	3.976	3.976	4.105	3.976	4.105	59,874	4.0211	-3.12%
2006-07-26	0	0.640	0.620	0.690	0.620	0.640	596,000	375,940	0.6308	4.105	3.976	4.425	3.976	4.105	92,930	4.0454	3.23%
2006-07-25	0	0.620	0.620	0.640	0.620	0.640	352,000	220,760	0.6272	3.976	3.976	4.105	3.976	4.105	54,885	4.0222	0.00%
2006-07-24	0	0.620	0.610	0.630	0.620	0.620	250,000	155,000	0.6200	3.976	3.912	4.040	3.976	3.976	38,981	3.9763	0.00%
2006-07-21	0	0.620	0.620	0.630	0.620	0.620	340,000	210,800	0.6200	3.976	3.976	4.040	3.976	3.976	53,014	3.9763	-1.59%
2006-07-20	0	0.630	0.630	0.640	0.630	0.630	90,000	56,700	0.6300	4.040	4.040	4.105	4.040	4.040	14,033	4.0405	0.00%
2006-07-19	0	0.630	0.610	0.640	0.600	0.630	178,000	110,540	0.6210	4.040	3.912	4.105	3.848	4.040	27,754	3.9828	3.28%
2006-07-18	0	0.610	0.610	0.630	0.600	0.640	470,000	289,520	0.6160	3.912	3.912	4.040	3.848	4.105	73,284	3.9507	-6.15%
2006-07-17	0	0.650	0.650	0.660	0.650	0.670	2,944,000	1,926,860	0.6545	4.169	4.169	4.233	4.169	4.297	459,037	4.1976	-8.45%
2006-07-14	0	0.710	0.690	0.710	0.690	0.730	1,222,000	856,600	0.7010	4.554	4.425	4.554	4.425	4.682	190,538	4.4957	-6.58%
2006-07-13	0	0.760	0.750	0.770	0.700	0.770	1,424,000	1,068,340	0.7502	4.874	4.810	4.938	4.489	4.938	222,034	4.8116	8.57%
2006-07-12	0	0.700	0.690	0.700	0.690	0.710	508,000	355,440	0.6997	4.489	4.425	4.489	4.425	4.554	79,209	4.4874	-1.41%
2006-07-11	0	0.710	0.700	0.710	0.710	0.720	98,000	69,980	0.7141	4.554	4.489	4.554	4.554	4.618	15,280	4.5797	-1.39%
2006-07-10	0	0.720	0.710	0.720	0.710	0.720	430,000	305,600	0.7107	4.618	4.554	4.618	4.554	4.618	67,047	4.5580	1.41%
2006-07-07	0	0.710	0.710	0.730	0.710	0.730	324,000	233,080	0.7194	4.554	4.554	4.682	4.554	4.682	50,519	4.6137	-1.39%
2006-07-06	0	0.720	0.710	0.730	0.710	0.740	260,000	189,120	0.7274	4.618	4.554	4.682	4.554	4.746	40,540	4.6650	2.86%
2006-07-05	0	0.700	0.700	0.730	0.700	0.760	540,000	390,020	0.7223	4.489	4.489	4.682	4.489	4.874	84,198	4.6322	-4.11%
2006-07-04	0	0.730	0.710	0.730	0.690	0.730	668,000	472,280	0.7070	4.682	4.554	4.682	4.425	4.682	104,156	4.5343	4.29%
2006-07-03	0	0.700	0.690	0.700	0.660	0.750	2,286,000	1,565,980	0.6850	4.489	4.425	4.489	4.233	4.810	356,440	4.3934	-5.41%
2006-06-30	0	0.740	0.740	0.750	0.730	0.880	2,400,000	1,854,060	0.7725	4.746	4.746	4.810	4.682	5.644	374,215	4.9545	-18.68%
2006-06-29	0	0.910	0.880	0.950	-	-	0	0	-	5.836	5.644	6.093	-	-	0	-	0.00%
2006-06-28	0	0.910	0.870	0.910	-	-	0	0	-	5.836	5.580	5.836	-	-	0	-	0.00%
2006-06-27	0	0.910	0.900	0.910	0.900	0.910	120,000	109,000	0.9083	5.836	5.772	5.836	5.772	5.836	18,711	5.8255	2.25%
2006-06-26	0	0.890	0.890	0.950	0.890	0.910	130,000	117,400	0.9031	5.708	5.708	6.093	5.708	5.836	20,270	5.7918	-3.26%
2006-06-23	0	0.920	0.920	0.950	0.920	0.930	154,000	141,820	0.9209	5.900	5.900	6.093	5.900	5.964	24,012	5.9062	-2.13%
2006-06-22	0	0.940	0.940	0.960	0.940	0.940	96,000	90,240	0.9400	6.029	6.029	6.157	6.029	6.029	14,969	6.0286	0.00%
2006-06-21	0	0.940	0.900	0.940	-	-	0	0	-	6.029	5.772	6.029	-	-	0	-	0.00%
2006-06-20	0	0.940	0.890	0.950	-	-	0	0	-	6.029	5.708	6.093	-	-	0	-	0.00%
2006-06-19	0	0.940	0.940	1.000	0.920	0.920	8,000	7,360	0.9200	6.029	6.029	6.413	5.900	5.900	1,247	5.9004	2.17%
2006-06-16	0	0.920	0.920	0.970	0.920	0.920	110,000	101,200	0.9200	5.900	5.900	6.221	5.900	5.900	17,152	5.9004	0.00%
2006-06-15	0	0.920	0.920	0.940	0.920	0.920	50,000	46,000	0.9200	5.900	5.900	6.029	5.900	5.900	7,796	5.9004	0.00%
2006-06-14	0	0.920	0.910	0.950	0.920	0.930	50,000	46,100	0.9220	5.900	5.836	6.093	5.900	5.964	7,796	5.9132	-1.08%
2006-06-13	0	0.930	0.920	0.950	0.930	0.960	120,000	112,200	0.9350	5.964	5.900	6.093	5.964	6.157	18,711	5.9966	0.00%
2006-06-12	0	0.930	0.930	0.950	0.930	0.940	52,000	48,540	0.9335	5.964	5.964	6.093	5.964	6.029	8,108	5.9867	0.00%
2006-06-09	0	0.930	0.930	0.990	0.930	0.940	122,000	114,560	0.9390	5.964	5.964	6.349	5.964	6.029	19,023	6.0223	-1.06%
2006-06-08	0	0.940	0.940	0.990	0.940	0.940	92,000	86,480	0.9400	6.029	6.029	6.349	6.029	6.029	14,345	6.0286	-1.05%
2006-06-07	0	0.950	0.970	0.980	0.940	0.950	48,000	45,540	0.9488	6.093	6.221	6.285	6.029	6.093	7,484	6.0847	0.00%
2006-06-06	0	0.950	0.950	1.000	0.950	0.960	50,000	47,560	0.9512	6.093	6.093	6.413	6.093	6.157	7,796	6.1005	-4.04%
2006-06-05	0	0.990	0.990	1.000	0.960	1.000	94,000	93,240	0.9919	6.349	6.349	6.413	6.157	6.413	14,657	6.3616	4.21%
2006-06-02	0	0.950	0.950	1.000	0.950	0.950	14,000	13,300	0.9500	6.093	6.093	6.413	6.093	6.093	2,183	6.0928	0.00%
2006-06-01	0	0.950	0.950	1.000	0.940	0.950	26,000	24,500	0.9423	6.093	6.093	6.413	6.029	6.093	4,054	6.0434	-5.00%
2006-05-30	0	1.000	0.960	1.000	1.000	1.000	20,000	20,000	1.0000	6.413	6.157	6.413	6.413	6.413	3,118	6.4134	0.00%
2006-05-29	0	1.000	0.960	1.000	0.960	1.000	218,000	213,160	0.9778	6.413	6.157	6.413	6.157	6.413	33,991	6.2710	5.26%
2006-05-26	0	0.950	0.950	0.970	0.950	0.960	156,000	149,260	0.9568	6.093	6.093	6.221	6.093	6.157	24,324	6.1363	0.00%
2006-05-25	0	0.950	0.950	0.960	0.950	0.950	60,000	57,000	0.9500	6.093	6.093	6.157	6.093	6.093	9,355	6.0928	-1.04%
2006-05-24	0	0.960	0.950	0.980	0.940	0.970	250,000	240,500	0.9620	6.157	6.093	6.285	6.029	6.221	38,981	6.1697	0.00%
2006-05-23	0	0.960	0.950	0.970	0.920	0.960	130,000	122,560	0.9428	6.157	6.093	6.221	5.900	6.157	20,270	6.0464	-1.03%
2006-05-22	0	0.970	0.960	0.970	0.960	0.980	242,000	234,480	0.9689	6.221	6.157	6.221	6.157	6.285	37,733	6.2141	-1.02%
2006-05-19	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	6.285	6.285	6.413	6.285	6.285	1,559	6.2852	-1.01%
2006-05-18	0	0.990	0.990	1.000	0.990	0.990	376,000	372,240	0.9900	6.349	6.349	6.413	6.349	6.349	58,627	6.3493	-1.00%
2006-05-17	0	1.000	0.990	1.000	0.980	1.000	128,000	126,140	0.9855	6.413	6.349	6.413	6.285	6.413	19,958	6.3202	1.01%
2006-05-16	0	0.990	0.990	1.010	0.990	1.000	200,000	199,000	0.9950	6.349	6.349	6.478	6.349	6.413	31,185	6.3814	1.02%
2006-05-15	0	0.980	0.980	1.000	0.980	1.000	172,000	168,960	0.9823	6.285	6.285	6.413	6.285	6.413	26,819	6.3001	-1.01%
2006-05-12	0	0.990	0.990	1.000	0.970	0.990	192,000	188,320	0.9808	6.349	6.349	6.413	6.221	6.349	29,937	6.2905	0.00%
2006-05-11	0	0.990	0.990	1.010	0.990	1.000	194,000	193,820	0.9991	6.349	6.349	6.478	6.349	6.413	30,249	6.4075	0.00%
2006-05-10	0	0.990	0.990	1.010	0.990	1.010	82,000	81,380	0.9924	6.349	6.349	6.478	6.349	6.478	12,786	6.3649	0.00%
2006-05-09	0	0.990	0.990	1.010	0.980	1.020	120,000	119,160	0.9930	6.349	6.349	6.478	6.285	6.542	18,711	6.3685	-1.98%
2006-05-08	0	1.010	1.000	1.010	0.990	1.010	388,000	389,560	1.0040	6.478	6.413	6.478	6.349	6.478	60,498	6.4392	2.02%
2006-05-04	0	0.990	0.990	1.000	0.990	1.000	96,000	95,140	0.9910	6.349	6.349	6.413	6.349	6.413	14,969	6.3560	0.00%
2006-05-03	0	0.990	0.990	1.000	0.990	1.000	94,000	93,360	0.9932	6.349	6.349	6.413	6.349	6.413	14,657	6.3698	2.06%
2006-05-02	0	0.970	0.970	1.000	0.970	1.000	586,000	577,860	0.9861	6.221	6.221	6.413	6.221	6.413	91,371	6.3243	-3.00%
2006-04-28	0	1.000	0.980	1.010	1.000	1.000	56,000	56,000	1.0000	6.413	6.285	6.478	6.413	6.413	8,732	6.4134	0.00%
2006-04-27	0	1.000	0.990	1.000	0.990	1.000	28,000	27,920	0.9971	6.413	6.349	6.413	6.349	6.413	4,366	6.3951	0.00%
2006-04-26	0	1.000	1.000	1.010	1.000	1.000	50,000	50,000	1.0000	6.413	6.413	6.478	6.413	6.413	7,796	6.4134	0.00%
2006-04-25	0	1.000	0.980	1.010	1.000	1.010	84,000	84,440	1.0052	6.413	6.285	6.478	6.413	6.478	13,098	6.4470	-0.99%
2006-04-24	0	1.010	1.000	1.040	1.010	1.040	158,000	160,460	1.0156	6.478	6.413	6.670	6.478	6.670	24,636	6.5133	-0.98%
2006-04-21	0	1.020	1.020	1.030	1.000	1.040	276,000	281,020	1.0182	6.542	6.542	6.606	6.413	6.670	43,035	6.5301	0.00%
2006-04-20	0	1.020	1.010	1.020	1.000	1.020	1,728,000	1,745,140	1.0099	6.542	6.478	6.542	6.413	6.542	269,435	6.4770	0.00%
2006-04-19	0	1.020	1.010	1.020	1.010	1.030	206,000	209,960	1.0192	6.542	6.478	6.542	6.478	6.606	32,120	6.5367	0.99%
2006-04-18	0	1.010	1.010	1.030	1.010	1.040	242,000	246,540	1.0188	6.478	6.478	6.606	6.478	6.670	37,733	6.5337	0.00%
2006-04-13	0	1.010	1.010	1.020	1.010	1.010	60,000	60,600	1.0100	6.478	6.478	6.542	6.478	6.478	9,355	6.4776	-0.98%
2006-04-12	0	1.020	1.010	1.040	1.000	1.020	122,000	123,400	1.0115	6.542	6.478	6.670	6.413	6.542	19,023	6.4870	0.00%
2006-04-11	0	1.020	1.010	1.020	1.020	1.040	404,000	414,040	1.0249	6.542	6.478	6.542	6.542	6.670	62,993	6.5728	-0.97%
2006-04-10	0	1.030	1.030	1.050	1.010	1.030	252,000	256,600	1.0183	6.606	6.606	6.734	6.478	6.606	39,293	6.5305	0.98%
2006-04-07	0	1.020	1.010	1.030	1.010	1.030	116,000	118,200	1.0190	6.542	6.478	6.606	6.478	6.606	18,087	6.5351	0.00%
2006-04-06	0	1.020	1.010	1.040	1.010	1.060	196,000	198,620	1.0134	6.542	6.478	6.670	6.478	6.798	30,561	6.4992	2.00%
2006-04-04	0	1.000	1.000	1.040	1.000	1.030	48,000	49,000	1.0208	6.413	6.413	6.670	6.413	6.606	7,484	6.5470	0.00%
2006-04-03	0	1.000	1.000	1.030	0.950	1.000	452,000	437,660	0.9683	6.413	6.413	6.606	6.093	6.413	70,477	6.2100	4.17%
2006-03-31	0	0.960	0.960	1.030	0.910	1.030	1,394,000	1,421,280	1.0196	6.157	6.157	6.606	5.836	6.606	217,356	6.5389	-8.57%
2006-03-30	0	1.050	1.040	1.050	1.030	1.050	154,000	159,480	1.0356	6.734	6.670	6.734	6.606	6.734	24,012	6.6416	1.94%
2006-03-29	0	1.030	1.030	1.040	1.030	1.050	72,000	75,180	1.0442	6.606	6.606	6.670	6.606	6.734	11,226	6.6967	-1.90%
2006-03-28	0	1.050	1.040	1.050	1.050	1.060	190,000	200,100	1.0532	6.734	6.670	6.734	6.734	6.798	29,625	6.7544	0.00%
2006-03-27	0	1.050	1.030	1.050	1.020	1.050	638,000	658,740	1.0325	6.734	6.606	6.734	6.542	6.734	99,479	6.6219	2.94%
2006-03-24	0	1.020	1.020	1.030	1.020	1.020	70,000	71,400	1.0200	6.542	6.542	6.606	6.542	6.542	10,915	6.5417	0.00%
2006-03-23	0	1.020	1.020	1.030	1.020	1.030	250,000	255,020	1.0201	6.542	6.542	6.606	6.542	6.606	38,981	6.5422	0.00%
2006-03-22	0	1.020	1.020	1.030	1.020	1.030	446,000	455,420	1.0211	6.542	6.542	6.606	6.542	6.606	69,542	6.5489	-0.97%
2006-03-21	0	1.030	1.020	1.030	1.020	1.030	108,000	110,720	1.0252	6.606	6.542	6.606	6.542	6.606	16,840	6.5750	0.00%
2006-03-20	0	1.030	1.030	1.040	1.030	1.040	246,000	254,940	1.0363	6.606	6.606	6.670	6.606	6.670	38,357	6.6465	-0.96%
2006-03-17	0	1.040	1.030	1.040	1.020	1.040	128,000	132,540	1.0355	6.670	6.606	6.670	6.542	6.670	19,958	6.6409	0.97%
2006-03-16	0	1.030	1.020	1.030	1.010	1.030	342,000	351,040	1.0264	6.606	6.542	6.606	6.478	6.606	53,326	6.5830	1.98%
2006-03-15	0	1.010	1.010	1.020	1.010	1.030	64,000	65,180	1.0184	6.478	6.478	6.542	6.478	6.606	9,979	6.5317	-0.98%
2006-03-14	0	1.020	1.020	1.030	1.020	1.030	308,000	314,740	1.0219	6.542	6.542	6.606	6.542	6.606	48,024	6.5538	-0.97%
2006-03-13	0	1.030	1.020	1.030	1.030	1.030	60,000	61,600	1.0267	6.606	6.542	6.606	6.606	6.606	9,355	6.5845	0.00%
2006-03-10	0	1.030	1.030	1.040	1.020	1.030	274,000	281,280	1.0266	6.606	6.606	6.670	6.542	6.606	42,723	6.5838	-0.96%
2006-03-09	0	1.040	1.030	1.040	1.010	1.040	224,000	227,340	1.0149	6.670	6.606	6.670	6.478	6.670	34,927	6.5091	0.97%
2006-03-08	0	1.030	1.030	1.040	1.010	1.030	474,000	483,140	1.0193	6.606	6.606	6.670	6.478	6.606	73,907	6.5371	0.00%
2006-03-07	0	1.030	1.030	1.040	1.010	1.030	288,000	293,940	1.0206	6.606	6.606	6.670	6.478	6.606	44,906	6.5457	-0.96%
2006-03-06	0	1.040	1.030	1.040	1.030	1.050	150,000	156,300	1.0420	6.670	6.606	6.670	6.606	6.734	23,388	6.6828	0.97%
2006-03-03	0	1.030	1.020	1.040	1.030	1.040	260,000	269,380	1.0361	6.606	6.542	6.670	6.606	6.670	40,540	6.6448	-0.96%
2006-03-02	0	1.040	1.030	1.040	1.030	1.040	808,000	833,880	1.0320	6.670	6.606	6.670	6.606	6.670	125,986	6.6188	0.97%
2006-03-01	0	1.030	1.030	1.050	1.020	1.050	98,000	101,480	1.0355	6.606	6.606	6.734	6.542	6.734	15,280	6.6412	0.00%
2006-02-28	0	1.030	1.030	1.050	1.030	1.040	96,000	99,800	1.0396	6.606	6.606	6.734	6.606	6.670	14,969	6.6673	-0.96%
2006-02-27	0	1.040	1.040	1.050	1.040	1.060	20,000	20,840	1.0420	6.670	6.670	6.734	6.670	6.798	3,118	6.6828	0.00%
2006-02-24	0	1.040	1.040	1.050	1.030	1.050	154,000	160,900	1.0448	6.670	6.670	6.734	6.606	6.734	24,012	6.7008	-1.89%
2006-02-23	0	1.060	1.050	1.060	1.050	1.060	172,000	180,740	1.0508	6.798	6.734	6.798	6.734	6.798	26,819	6.7393	0.95%
2006-02-22	0	1.050	1.040	1.050	1.040	1.050	168,000	176,100	1.0482	6.734	6.670	6.734	6.670	6.734	26,195	6.7226	0.96%
2006-02-21	0	1.040	1.040	1.050	1.040	1.050	90,000	94,000	1.0444	6.670	6.670	6.734	6.670	6.734	14,033	6.6985	-0.95%
2006-02-20	0	1.050	1.040	1.060	1.030	1.050	182,000	188,500	1.0357	6.734	6.670	6.798	6.606	6.734	28,378	6.6425	0.96%
2006-02-17	0	1.040	1.050	1.060	1.040	1.060	124,000	131,040	1.0568	6.670	6.734	6.798	6.670	6.798	19,334	6.7775	-0.95%
2006-02-16	0	1.050	1.040	1.060	1.040	1.050	298,000	311,280	1.0446	6.734	6.670	6.798	6.670	6.734	46,465	6.6992	0.96%
2006-02-15	0	1.040	1.030	1.040	1.020	1.040	604,000	622,000	1.0298	6.670	6.606	6.670	6.542	6.670	94,177	6.6046	0.97%
2006-02-14	0	1.030	1.030	1.050	1.030	1.040	328,000	338,940	1.0334	6.606	6.606	6.734	6.606	6.670	51,143	6.6273	-0.96%
2006-02-13	0	1.040	1.040	1.050	1.040	1.060	248,000	259,380	1.0459	6.670	6.670	6.734	6.670	6.798	38,669	6.7077	-1.89%
2006-02-10	0	1.060	1.060	1.070	1.060	1.060	186,000	197,160	1.0600	6.798	6.798	6.862	6.798	6.798	29,002	6.7982	0.00%
2006-02-09	0	1.060	1.060	1.080	1.060	1.070	100,000	106,020	1.0602	6.798	6.798	6.927	6.798	6.862	15,592	6.7995	0.00%
2006-02-08	0	1.060	1.060	1.070	1.060	1.080	130,000	138,940	1.0688	6.798	6.798	6.862	6.798	6.927	20,270	6.8545	0.00%
2006-02-07	0	1.060	1.060	1.080	1.060	1.090	302,000	325,240	1.0770	6.798	6.798	6.927	6.798	6.991	47,089	6.9070	-1.85%
2006-02-06	0	1.080	1.080	1.090	1.070	1.090	1,246,000	1,345,720	1.0800	6.927	6.927	6.991	6.862	6.991	194,280	6.9267	1.89%
2006-02-03	0	1.060	1.050	1.060	1.060	1.070	330,000	352,600	1.0685	6.798	6.734	6.798	6.798	6.862	51,455	6.8527	-0.93%
2006-02-02	0	1.070	1.060	1.070	1.050	1.070	700,000	745,140	1.0645	6.862	6.798	6.862	6.734	6.862	109,146	6.8270	0.94%
2006-02-01	0	1.060	1.050	1.060	1.040	1.060	244,000	256,080	1.0495	6.798	6.734	6.798	6.670	6.798	38,045	6.7309	0.95%
2006-01-27	0	1.050	1.040	1.050	1.040	1.050	466,000	487,560	1.0463	6.734	6.670	6.734	6.670	6.734	72,660	6.7102	0.96%
2006-01-26	0	1.040	1.040	1.050	1.040	1.040	220,000	228,800	1.0400	6.670	6.670	6.734	6.670	6.670	34,303	6.6700	0.00%
2006-01-25	0	1.040	1.030	1.040	1.030	1.040	194,000	200,760	1.0348	6.670	6.606	6.670	6.606	6.670	30,249	6.6369	0.00%
2006-01-24	0	1.040	1.030	1.040	1.030	1.040	134,000	139,020	1.0375	6.670	6.606	6.670	6.606	6.670	20,894	6.6537	0.97%
2006-01-23	0	1.030	1.030	1.040	1.030	1.040	170,000	175,340	1.0314	6.606	6.606	6.670	6.606	6.670	26,507	6.6149	-1.90%
2006-01-20	0	1.050	1.040	1.050	1.040	1.050	282,000	293,600	1.0411	6.734	6.670	6.734	6.670	6.734	43,970	6.6772	0.00%
2006-01-19	0	1.050	1.040	1.060	1.030	1.050	226,000	235,900	1.0438	6.734	6.670	6.798	6.606	6.734	35,239	6.6944	0.96%
2006-01-18	0	1.040	1.030	1.040	1.030	1.040	152,000	157,820	1.0383	6.670	6.606	6.670	6.606	6.670	23,700	6.6590	0.00%
2006-01-17	0	1.040	1.040	1.060	1.040	1.050	432,000	451,640	1.0455	6.670	6.670	6.798	6.670	6.734	67,359	6.7050	-0.95%
2006-01-16	0	1.050	1.040	1.060	1.020	1.050	380,000	394,980	1.0394	6.734	6.670	6.798	6.542	6.734	59,251	6.6663	0.96%
2006-01-13	0	1.040	1.030	1.040	1.030	1.040	258,000	267,860	1.0382	6.670	6.606	6.670	6.606	6.670	40,228	6.6585	0.97%
2006-01-12	0	1.030	1.030	1.040	1.020	1.060	518,000	538,600	1.0398	6.606	6.606	6.670	6.542	6.798	80,768	6.6685	-2.83%
2006-01-11	0	1.060	1.050	1.070	1.060	1.070	196,000	207,920	1.0608	6.798	6.734	6.862	6.798	6.862	30,561	6.8035	-0.93%
2006-01-10	0	1.070	1.060	1.070	1.050	1.090	196,000	210,540	1.0742	6.862	6.798	6.862	6.734	6.991	30,561	6.8892	0.94%
2006-01-09	0	1.110	1.100	1.130	1.100	1.120	1,520,000	1,686,860	1.1098	6.798	6.737	6.921	6.737	6.859	248,182	6.7969	0.91%
2006-01-06	0	1.100	1.100	1.110	1.100	1.110	366,000	404,760	1.1059	6.737	6.737	6.798	6.737	6.798	59,760	6.7731	-0.90%
2006-01-05	0	1.110	1.110	1.120	1.090	1.120	584,000	647,640	1.1090	6.798	6.798	6.859	6.676	6.859	95,354	6.7919	-0.89%
2006-01-04	0	1.120	1.110	1.120	1.080	1.130	1,470,000	1,639,600	1.1154	6.859	6.798	6.859	6.614	6.921	240,018	6.8311	1.82%
2006-01-03	0	1.100	1.090	1.100	1.050	1.100	1,034,000	1,108,920	1.0725	6.737	6.676	6.737	6.431	6.737	168,829	6.5683	4.76%
2005-12-30	0	1.050	1.030	1.050	1.040	1.050	914,000	953,580	1.0433	6.431	6.308	6.431	6.370	6.431	149,236	6.3898	0.96%
2005-12-29	0	1.040	1.040	1.050	1.030	1.070	1,228,000	1,278,620	1.0412	6.370	6.370	6.431	6.308	6.553	200,505	6.3770	-0.95%
2005-12-28	0	1.050	1.030	1.050	1.000	1.150	3,648,000	3,824,540	1.0484	6.431	6.308	6.431	6.125	7.043	595,637	6.4209	-0.94%
2005-12-23	0	1.060	1.060	1.070	1.030	1.110	4,340,000	4,624,400	1.0655	6.492	6.492	6.553	6.308	6.798	708,625	6.5259	-4.50%
2005-12-22	0	1.110	1.100	1.120	1.100	1.180	3,096,000	3,498,280	1.1299	6.798	6.737	6.859	6.737	7.227	505,508	6.9203	-5.93%
2005-12-21	0	1.180	1.180	1.200	1.180	1.210	1,852,000	2,201,780	1.1889	7.227	7.227	7.349	7.227	7.411	302,390	7.2813	-1.67%
2005-12-20	0	1.200	1.190	1.220	1.200	1.250	2,200,000	2,679,320	1.2179	7.349	7.288	7.472	7.349	7.656	359,211	7.4589	-4.00%
2005-12-19	0	1.250	1.230	1.250	1.230	1.260	372,000	460,760	1.2386	7.656	7.533	7.656	7.533	7.717	60,739	7.5859	0.81%
2005-12-16	0	1.240	1.240	1.260	1.240	1.250	222,000	276,140	1.2439	7.594	7.594	7.717	7.594	7.656	36,248	7.6182	-1.59%
2005-12-15	0	1.260	1.260	1.270	1.240	1.260	226,000	283,980	1.2565	7.717	7.717	7.778	7.594	7.717	36,901	7.6958	0.00%
2005-12-14	0	1.260	1.240	1.260	1.250	1.280	142,000	178,200	1.2549	7.717	7.594	7.717	7.656	7.839	23,185	7.6859	0.00%
2005-12-13	0	1.260	1.260	1.270	1.250	1.260	306,000	384,880	1.2578	7.717	7.717	7.778	7.656	7.717	49,963	7.7033	0.80%
2005-12-12	0	1.250	1.250	1.270	1.250	1.260	156,000	196,420	1.2591	7.656	7.656	7.778	7.656	7.717	25,471	7.7114	0.00%
2005-12-09	0	1.250	1.250	1.260	1.240	1.270	86,000	107,400	1.2488	7.656	7.656	7.717	7.594	7.778	14,042	7.6485	0.81%
2005-12-08	0	1.240	1.240	1.260	1.240	1.240	60,000	74,400	1.2400	7.594	7.594	7.717	7.594	7.594	9,797	7.5944	0.00%
2005-12-07	0	1.240	1.230	1.270	1.240	1.250	346,000	429,680	1.2418	7.594	7.533	7.778	7.594	7.656	56,494	7.6058	-0.80%
2005-12-06	0	1.250	1.240	1.260	1.250	1.260	154,000	193,840	1.2587	7.656	7.594	7.717	7.656	7.717	25,145	7.7090	-0.79%
2005-12-05	0	1.260	1.260	1.270	1.260	1.270	168,000	211,820	1.2608	7.717	7.717	7.778	7.717	7.778	27,431	7.7220	-0.79%
2005-12-02	0	1.270	1.260	1.270	1.270	1.280	260,000	331,080	1.2734	7.778	7.717	7.778	7.778	7.839	42,452	7.7989	0.00%
2005-12-01	0	1.270	1.260	1.270	1.270	1.270	70,000	88,900	1.2700	7.778	7.717	7.778	7.778	7.778	11,429	7.7782	-0.78%
2005-11-30	0	1.280	1.280	1.290	1.260	1.290	346,000	437,560	1.2646	7.839	7.839	7.901	7.717	7.901	56,494	7.7452	1.59%
2005-11-29	0	1.260	1.240	1.270	1.260	1.270	96,000	121,000	1.2604	7.717	7.594	7.778	7.717	7.778	15,675	7.7195	1.61%
2005-11-28	0	1.240	1.240	1.250	1.240	1.250	194,000	241,080	1.2427	7.594	7.594	7.656	7.594	7.656	31,676	7.6108	-0.80%
2005-11-25	0	1.250	1.250	1.280	1.250	1.250	100,000	125,000	1.2500	7.656	7.656	7.839	7.656	7.656	16,328	7.6557	-1.57%
2005-11-24	0	1.270	1.270	1.300	1.250	1.270	196,000	245,600	1.2531	7.778	7.778	7.962	7.656	7.778	32,002	7.6744	1.60%
2005-11-23	0	1.250	1.240	1.250	1.240	1.250	220,000	273,900	1.2450	7.656	7.594	7.656	7.594	7.656	35,921	7.6250	0.81%
2005-11-22	0	1.240	1.230	1.240	1.240	1.240	140,000	173,600	1.2400	7.594	7.533	7.594	7.594	7.594	22,859	7.5944	-0.80%
2005-11-21	0	1.250	1.240	1.250	1.230	1.250	50,000	62,100	1.2420	7.656	7.594	7.656	7.533	7.656	8,164	7.6067	1.63%
2005-11-18	0	1.230	1.230	1.240	1.230	1.240	266,000	327,380	1.2308	7.533	7.533	7.594	7.533	7.594	43,432	7.5378	0.00%
2005-11-17	0	1.230	1.230	1.250	1.230	1.250	62,000	76,900	1.2403	7.533	7.533	7.656	7.533	7.656	10,123	7.5964	-1.60%
2005-11-16	0	1.250	1.250	1.270	1.240	1.250	218,000	271,600	1.2459	7.656	7.656	7.778	7.594	7.656	35,595	7.6304	0.81%
2005-11-15	0	1.240	1.240	1.260	1.240	1.250	252,000	314,600	1.2484	7.594	7.594	7.717	7.594	7.656	41,146	7.6459	0.00%
2005-11-14	0	1.240	1.240	1.260	1.240	1.250	48,000	59,800	1.2458	7.594	7.594	7.717	7.594	7.656	7,837	7.6302	0.00%
2005-11-11	0	1.240	1.240	1.250	1.240	1.240	270,000	334,800	1.2400	7.594	7.594	7.656	7.594	7.594	44,085	7.5944	0.00%
2005-11-10	0	1.240	1.230	1.240	1.230	1.240	152,000	187,920	1.2363	7.594	7.533	7.594	7.533	7.594	24,818	7.5719	0.00%
2005-11-09	0	1.240	1.240	1.250	1.230	1.240	38,000	46,820	1.2321	7.594	7.594	7.656	7.533	7.594	6,205	7.5461	0.81%
2005-11-08	0	1.230	1.230	1.240	1.230	1.240	86,000	106,200	1.2349	7.533	7.533	7.594	7.533	7.594	14,042	7.5631	0.00%
2005-11-07	0	1.230	1.230	1.250	1.230	1.250	124,000	154,020	1.2421	7.533	7.533	7.656	7.533	7.656	20,246	7.6073	-0.81%
2005-11-04	0	1.240	1.230	1.240	1.240	1.240	202,000	250,180	1.2385	7.594	7.533	7.594	7.594	7.594	32,982	7.5853	0.00%
2005-11-03	0	1.240	1.230	1.250	1.240	1.250	44,000	54,600	1.2409	7.594	7.533	7.656	7.594	7.656	7,184	7.6000	-0.80%
2005-11-02	0	1.250	1.240	1.250	1.240	1.250	214,000	266,080	1.2434	7.656	7.594	7.656	7.594	7.656	34,941	7.6150	0.00%
2005-11-01	0	1.250	1.230	1.250	1.250	1.250	10,000	12,500	1.2500	7.656	7.533	7.656	7.656	7.656	1,633	7.6557	-2.34%
2005-10-31	0	1.280	1.250	1.280	1.230	1.280	488,000	607,060	1.2440	7.839	7.656	7.839	7.533	7.839	79,680	7.6188	3.23%
2005-10-28	0	1.240	1.220	1.240	1.230	1.240	246,000	302,720	1.2306	7.594	7.472	7.594	7.533	7.594	40,166	7.5367	0.81%
2005-10-27	0	1.230	1.240	1.250	1.230	1.240	156,000	192,160	1.2318	7.533	7.594	7.656	7.533	7.594	25,471	7.5442	0.00%
2005-10-26	0	1.230	1.230	1.240	1.230	1.260	434,000	542,060	1.2490	7.533	7.533	7.594	7.533	7.717	70,863	7.6495	-1.60%
2005-10-25	0	1.250	1.250	1.260	1.220	1.280	432,000	543,040	1.2570	7.656	7.656	7.717	7.472	7.839	70,536	7.6988	-1.57%
2005-10-24	0	1.270	1.260	1.270	1.260	1.310	1,098,000	1,406,500	1.2810	7.778	7.717	7.778	7.717	8.023	179,279	7.8453	-0.78%
2005-10-21	0	1.280	1.270	1.280	1.210	1.320	2,302,000	2,958,580	1.2852	7.839	7.778	7.839	7.411	8.084	375,865	7.8714	5.79%
2005-10-20	0	1.210	1.210	1.220	1.210	1.210	156,000	188,840	1.2105	7.411	7.411	7.472	7.411	7.411	25,471	7.4138	0.00%
2005-10-19	0	1.210	1.200	1.220	1.200	1.210	782,000	945,280	1.2088	7.411	7.349	7.472	7.349	7.411	127,683	7.4033	0.00%
2005-10-18	0	1.210	1.210	1.220	1.210	1.210	106,000	128,260	1.2100	7.411	7.411	7.472	7.411	7.411	17,307	7.4107	0.00%
2005-10-17	0	1.210	1.210	1.220	1.210	1.220	226,000	273,760	1.2113	7.411	7.411	7.472	7.411	7.472	36,901	7.4188	0.83%
2005-10-14	0	1.200	1.200	1.220	1.200	1.220	392,000	476,600	1.2158	7.349	7.349	7.472	7.349	7.472	64,005	7.4463	-1.64%
2005-10-13	0	1.220	1.220	1.230	1.220	1.230	138,000	168,860	1.2236	7.472	7.472	7.533	7.472	7.533	22,532	7.4941	0.00%
2005-10-12	0	1.220	1.210	1.220	1.220	1.230	202,000	247,440	1.2250	7.472	7.411	7.472	7.472	7.533	32,982	7.5023	0.00%
2005-10-10	0	1.220	1.220	1.230	1.220	1.220	115,000	140,250	1.2196	7.472	7.472	7.533	7.472	7.472	18,777	7.4693	0.00%
2005-10-07	0	1.220	1.210	1.220	1.220	1.230	66,000	80,580	1.2209	7.472	7.411	7.472	7.472	7.533	10,776	7.4775	0.00%
2005-10-06	0	1.220	1.220	1.230	1.220	1.220	80,000	97,600	1.2200	7.472	7.472	7.533	7.472	7.472	13,062	7.4719	0.00%
2005-10-05	0	1.220	1.220	1.230	1.220	1.240	78,000	95,380	1.2228	7.472	7.472	7.533	7.472	7.594	12,736	7.4892	-1.61%
2005-10-04	0	1.240	1.230	1.240	1.240	1.240	2,000	2,480	1.2400	7.594	7.533	7.594	7.594	7.594	327	7.5944	0.81%
2005-10-03	0	1.230	1.220	1.230	1.230	1.230	200,000	246,000	1.2300	7.533	7.472	7.533	7.533	7.533	32,656	7.5332	-0.81%
2005-09-30	0	1.240	1.230	1.240	1.230	1.240	102,000	125,960	1.2349	7.594	7.533	7.594	7.533	7.594	16,654	7.5632	0.81%
2005-09-29	0	1.230	1.230	1.240	1.230	1.240	344,000	423,800	1.2320	7.533	7.533	7.594	7.533	7.594	56,168	7.5453	-0.81%
2005-09-28	0	1.240	1.230	1.240	1.220	1.240	700,000	859,300	1.2276	7.594	7.533	7.594	7.472	7.594	114,294	7.5183	1.64%
2005-09-27	0	1.220	1.220	1.230	1.210	1.220	360,000	438,440	1.2179	7.472	7.472	7.533	7.411	7.472	58,780	7.4590	0.83%
2005-09-26	0	1.210	1.210	1.220	1.210	1.210	284,000	343,640	1.2100	7.411	7.411	7.472	7.411	7.411	46,371	7.4107	0.83%
2005-09-23	0	1.200	1.200	1.210	1.200	1.210	192,000	230,780	1.2020	7.349	7.349	7.411	7.349	7.411	31,349	7.3616	-0.83%
2005-09-22	0	1.210	1.200	1.210	1.200	1.210	424,000	509,960	1.2027	7.411	7.349	7.411	7.349	7.411	69,230	7.3662	-1.63%
2005-09-21	0	1.230	1.220	1.230	1.220	1.230	250,000	305,100	1.2204	7.533	7.472	7.533	7.472	7.533	40,819	7.4744	1.65%
2005-09-20	0	1.210	1.200	1.220	1.200	1.210	116,000	140,060	1.2074	7.411	7.349	7.472	7.349	7.411	18,940	7.3948	0.00%
2005-09-16	0	1.210	1.200	1.210	1.200	1.210	180,000	216,240	1.2013	7.411	7.349	7.411	7.349	7.411	29,390	7.3576	0.00%
2005-09-15	0	1.210	1.200	1.220	1.200	1.210	84,000	101,400	1.2071	7.411	7.349	7.472	7.349	7.411	13,715	7.3932	0.83%
2005-09-14	0	1.200	1.200	1.220	1.200	1.210	150,000	180,920	1.2061	7.349	7.349	7.472	7.349	7.411	24,492	7.3870	-1.64%
2005-09-13	0	1.220	1.210	1.220	1.210	1.220	84,000	102,000	1.2143	7.472	7.411	7.472	7.411	7.472	13,715	7.4369	0.83%
2005-09-12	0	1.210	1.210	1.220	-	-	0	0	-	7.411	7.411	7.472	-	-	0	-	0.00%
2005-09-09	0	1.210	1.210	1.220	1.210	1.210	70,000	84,700	1.2100	7.411	7.411	7.472	7.411	7.411	11,429	7.4107	0.00%
2005-09-08	0	1.210	1.210	1.230	1.210	1.230	72,000	87,640	1.2172	7.411	7.411	7.533	7.411	7.533	11,756	7.4549	-0.82%
2005-09-07	0	1.220	1.220	1.230	1.220	1.230	20,000	24,440	1.2220	7.472	7.472	7.533	7.472	7.533	3,266	7.4842	0.00%
2005-09-06	0	1.220	1.220	1.230	1.220	1.240	450,000	550,840	1.2241	7.472	7.472	7.533	7.472	7.594	73,475	7.4970	-0.81%
2005-09-05	0	1.230	1.220	1.230	1.200	1.250	1,010,000	1,244,480	1.2322	7.533	7.472	7.533	7.349	7.656	164,910	7.5464	2.50%
2005-09-02	0	1.200	1.200	1.230	1.200	1.200	20,000	24,000	1.2000	7.349	7.349	7.533	7.349	7.349	3,266	7.3494	0.84%
2005-09-01	0	1.190	1.180	1.200	1.180	1.230	182,000	219,200	1.2044	7.288	7.227	7.349	7.227	7.533	29,717	7.3764	-2.46%
2005-08-31	0	1.220	1.220	1.230	1.200	1.230	120,000	144,100	1.2008	7.472	7.472	7.533	7.349	7.533	19,593	7.3545	0.00%
2005-08-30	0	1.220	1.210	1.220	1.240	1.240	2,000	2,480	1.2400	7.472	7.411	7.472	7.594	7.594	327	7.5944	1.67%
2005-08-29	0	1.200	1.200	1.210	1.200	1.240	156,000	188,380	1.2076	7.349	7.349	7.411	7.349	7.594	25,471	7.3958	0.84%
2005-08-26	0	1.190	1.190	1.200	1.190	1.200	184,000	220,720	1.1996	7.288	7.288	7.349	7.288	7.349	30,043	7.3468	0.00%
2005-08-25	0	1.190	1.190	1.200	1.190	1.200	190,000	227,200	1.1958	7.288	7.288	7.349	7.288	7.349	31,023	7.3237	-0.83%
2005-08-24	0	1.200	1.200	1.210	1.200	1.200	90,000	108,000	1.2000	7.349	7.349	7.411	7.349	7.349	14,695	7.3494	0.00%
2005-08-23	0	1.200	1.190	1.220	1.200	1.210	356,000	429,180	1.2056	7.349	7.288	7.472	7.349	7.411	58,127	7.3835	-0.83%
2005-08-22	0	1.210	1.200	1.220	1.200	1.210	176,000	211,480	1.2016	7.411	7.349	7.472	7.349	7.411	28,737	7.3592	0.83%
2005-08-19	0	1.200	1.200	1.220	1.200	1.210	128,000	154,820	1.2095	7.349	7.349	7.472	7.349	7.411	20,900	7.4078	-1.64%
2005-08-18	0	1.220	1.210	1.230	1.210	1.220	132,000	160,540	1.2162	7.472	7.411	7.533	7.411	7.472	21,553	7.4487	0.83%
2005-08-17	0	1.210	1.210	1.220	1.210	1.220	174,000	210,560	1.2101	7.411	7.411	7.472	7.411	7.472	28,410	7.4114	0.00%
2005-08-16	0	1.210	1.210	1.220	1.210	1.210	140,000	169,400	1.2100	7.411	7.411	7.472	7.411	7.411	22,859	7.4107	0.00%
2005-08-15	0	1.210	1.210	1.230	1.210	1.210	30,000	36,300	1.2100	7.411	7.411	7.533	7.411	7.411	4,898	7.4107	0.00%
2005-08-12	0	1.210	1.210	1.220	1.200	1.210	66,000	79,820	1.2094	7.411	7.411	7.472	7.349	7.411	10,776	7.4070	0.00%
2005-08-11	0	1.210	1.200	1.220	1.200	1.210	256,000	309,160	1.2077	7.411	7.349	7.472	7.349	7.411	41,799	7.3963	-0.82%
2005-08-10	0	1.220	1.210	1.230	1.220	1.220	126,000	153,720	1.2200	7.472	7.411	7.533	7.472	7.472	20,573	7.4719	-0.81%
2005-08-09	0	1.230	1.220	1.230	1.230	1.230	18,000	22,140	1.2300	7.533	7.472	7.533	7.533	7.533	2,939	7.5332	0.00%
2005-08-08	0	1.230	1.230	1.240	1.210	1.240	176,000	215,860	1.2265	7.533	7.533	7.594	7.411	7.594	28,737	7.5116	-0.81%
2005-08-05	0	1.240	1.210	1.240	1.210	1.240	170,000	207,540	1.2208	7.594	7.411	7.594	7.411	7.594	27,757	7.4770	2.48%
2005-08-04	0	1.210	1.210	1.220	1.210	1.250	16,000	19,580	1.2238	7.411	7.411	7.472	7.411	7.656	2,612	7.4949	0.00%
2005-08-03	0	1.210	1.210	1.220	1.200	1.220	40,000	48,400	1.2100	7.411	7.411	7.472	7.349	7.472	6,531	7.4107	1.68%
2005-08-02	0	1.190	1.190	1.200	1.190	1.200	84,000	100,300	1.1940	7.288	7.288	7.349	7.288	7.349	13,715	7.3130	-1.65%
2005-08-01	0	1.210	1.190	1.210	1.200	1.220	150,000	180,740	1.2049	7.411	7.288	7.411	7.349	7.472	24,492	7.3797	-0.82%
2005-07-29	0	1.220	1.210	1.220	1.200	1.230	328,000	399,000	1.2165	7.472	7.411	7.472	7.349	7.533	53,555	7.4503	0.83%
2005-07-28	0	1.210	1.210	1.230	1.210	1.210	40,000	48,400	1.2100	7.411	7.411	7.533	7.411	7.411	6,531	7.4107	0.00%
2005-07-27	0	1.210	1.210	1.230	1.210	1.230	102,000	124,440	1.2200	7.411	7.411	7.533	7.411	7.533	16,654	7.4719	-0.82%
2005-07-26	0	1.220	1.220	1.230	1.220	1.250	602,000	737,600	1.2252	7.472	7.472	7.533	7.472	7.656	98,293	7.5041	-2.40%
2005-07-25	0	1.250	1.230	1.250	1.210	1.250	864,000	1,062,200	1.2294	7.656	7.533	7.656	7.411	7.656	141,072	7.5295	2.46%
2005-07-22	0	1.220	1.200	1.220	1.210	1.220	92,000	112,180	1.2193	7.472	7.349	7.472	7.411	7.472	15,022	7.4679	0.00%
2005-07-21	0	1.220	1.200	1.220	1.200	1.220	142,000	172,060	1.2117	7.472	7.349	7.472	7.349	7.472	23,185	7.4210	1.67%
2005-07-20	0	1.200	1.190	1.200	-	-	0	0	-	7.349	7.288	7.349	-	-	0	-	0.00%
2005-07-19	0	1.200	1.190	1.220	1.200	1.200	82,000	98,400	1.2000	7.349	7.288	7.472	7.349	7.349	13,389	7.3494	0.00%
2005-07-18	0	1.200	1.190	1.200	1.190	1.200	74,000	88,600	1.1973	7.349	7.288	7.349	7.288	7.349	12,083	7.3329	0.84%
2005-07-15	0	1.190	1.190	1.200	1.190	1.220	196,000	234,960	1.1988	7.288	7.288	7.349	7.288	7.472	32,002	7.3419	0.00%
2005-07-14	0	1.190	1.190	1.200	1.190	1.200	130,000	154,760	1.1905	7.288	7.288	7.349	7.288	7.349	21,226	7.2910	0.85%
2005-07-13	0	1.180	1.180	1.200	1.180	1.200	88,000	104,620	1.1889	7.227	7.227	7.349	7.227	7.349	14,368	7.2812	0.00%
2005-07-12	0	1.180	1.180	1.190	1.180	1.200	350,000	415,760	1.1879	7.227	7.227	7.288	7.227	7.349	57,147	7.2752	-1.67%
2005-07-11	0	1.200	1.190	1.200	1.180	1.200	144,000	172,260	1.1963	7.349	7.288	7.349	7.227	7.349	23,512	7.3265	0.84%
2005-07-08	0	1.190	1.170	1.200	1.170	1.200	696,000	827,200	1.1885	7.288	7.166	7.349	7.166	7.349	113,641	7.2790	-0.83%
2005-07-07	0	1.200	1.200	1.210	1.190	1.250	652,000	789,680	1.2112	7.349	7.349	7.411	7.288	7.656	106,457	7.4178	-3.23%
2005-07-06	0	1.240	1.230	1.240	1.200	1.240	840,000	1,024,300	1.2194	7.594	7.533	7.594	7.349	7.594	137,153	7.4683	3.33%
2005-07-05	0	1.200	1.180	1.200	1.180	1.200	306,000	366,200	1.1967	7.349	7.227	7.349	7.227	7.349	49,963	7.3294	1.69%
2005-07-04	0	1.180	1.180	1.190	-	-	0	0	-	7.227	7.227	7.288	-	-	0	-	0.00%
2005-06-30	0	1.180	1.170	1.180	1.170	1.180	296,000	347,480	1.1739	7.227	7.166	7.227	7.166	7.227	48,330	7.1897	0.85%
2005-06-29	0	1.170	1.150	1.180	1.150	1.170	628,000	726,680	1.1571	7.166	7.043	7.227	7.043	7.166	102,538	7.0869	0.86%
2005-06-28	0	1.160	1.150	1.160	1.150	1.160	218,000	251,120	1.1519	7.104	7.043	7.104	7.043	7.104	35,595	7.0550	0.87%
2005-06-27	0	1.150	1.140	1.150	1.150	1.150	38,000	43,700	1.1500	7.043	6.982	7.043	7.043	7.043	6,205	7.0432	0.00%
2005-06-24	0	1.150	1.140	1.160	1.150	1.160	168,000	193,260	1.1504	7.043	6.982	7.104	7.043	7.104	27,431	7.0454	0.00%
2005-06-23	0	1.150	1.150	1.160	1.150	1.150	10,000	11,500	1.1500	7.043	7.043	7.104	7.043	7.043	1,633	7.0432	0.00%
2005-06-22	0	1.150	1.150	1.160	1.150	1.160	334,000	386,320	1.1566	7.043	7.043	7.104	7.043	7.104	54,535	7.0839	0.00%
2005-06-21	0	1.150	1.150	1.160	1.150	1.150	314,000	361,100	1.1500	7.043	7.043	7.104	7.043	7.043	51,269	7.0432	0.88%
2005-06-20	0	1.140	1.140	1.160	1.140	1.160	322,000	370,640	1.1511	6.982	6.982	7.104	6.982	7.104	52,575	7.0497	-0.87%
2005-06-17	0	1.150	1.150	1.160	1.140	1.170	432,000	500,320	1.1581	7.043	7.043	7.104	6.982	7.166	70,536	7.0931	0.88%
2005-06-16	0	1.140	1.140	1.150	1.140	1.140	394,000	449,160	1.1400	6.982	6.982	7.043	6.982	6.982	64,331	6.9820	0.00%
2005-06-15	0	1.140	1.140	1.150	1.140	1.140	88,000	100,320	1.1400	6.982	6.982	7.043	6.982	6.982	14,368	6.9820	0.88%
2005-06-14	0	1.130	1.130	1.150	1.130	1.140	184,000	209,660	1.1395	6.921	6.921	7.043	6.921	6.982	30,043	6.9786	-0.88%
2005-06-13	0	1.140	1.140	1.150	1.140	1.150	94,000	107,200	1.1404	6.982	6.982	7.043	6.982	7.043	15,348	6.9846	-0.87%
2005-06-10	0	1.150	1.130	1.150	1.140	1.150	230,000	262,220	1.1401	7.043	6.921	7.043	6.982	7.043	37,554	6.9825	0.88%
2005-06-09	0	1.140	1.140	1.150	1.140	1.150	92,000	104,900	1.1402	6.982	6.982	7.043	6.982	7.043	15,022	6.9833	0.00%
2005-06-08	0	1.140	1.140	1.150	1.140	1.140	174,000	198,360	1.1400	6.982	6.982	7.043	6.982	6.982	28,410	6.9820	0.00%
2005-06-07	0	1.140	1.140	1.150	1.130	1.140	156,000	176,880	1.1338	6.982	6.982	7.043	6.921	6.982	25,471	6.9443	0.00%
2005-06-06	0	1.140	1.140	1.150	1.140	1.140	140,000	159,600	1.1400	6.982	6.982	7.043	6.982	6.982	22,859	6.9820	0.00%
2005-06-03	0	1.140	1.140	1.150	1.140	1.140	60,000	68,400	1.1400	6.982	6.982	7.043	6.982	6.982	9,797	6.9820	0.00%
2005-06-02	0	1.140	1.140	1.150	1.140	1.150	54,000	61,820	1.1448	6.982	6.982	7.043	6.982	7.043	8,817	7.0115	0.88%
2005-06-01	0	1.130	1.130	1.150	1.130	1.150	220,000	251,400	1.1427	6.921	6.921	7.043	6.921	7.043	35,921	6.9987	-1.74%
2005-05-31	0	1.150	1.140	1.160	1.140	1.150	160,000	183,900	1.1494	7.043	6.982	7.104	6.982	7.043	26,124	7.0394	0.00%
2005-05-30	0	1.150	1.140	1.160	1.150	1.150	114,000	131,100	1.1500	7.043	6.982	7.104	7.043	7.043	18,614	7.0432	0.00%
2005-05-27	0	1.150	1.150	1.160	1.140	1.160	410,000	470,520	1.1476	7.043	7.043	7.104	6.982	7.104	66,944	7.0286	0.88%
2005-05-26	0	1.140	1.140	1.150	1.140	1.150	236,000	269,500	1.1419	6.982	6.982	7.043	6.982	7.043	38,534	6.9939	-0.87%
2005-05-25	0	1.150	1.130	1.150	1.140	1.150	260,000	297,740	1.1452	7.043	6.921	7.043	6.982	7.043	42,452	7.0135	0.88%
2005-05-24	0	1.140	1.140	1.150	1.140	1.140	76,000	86,640	1.1400	6.982	6.982	7.043	6.982	6.982	12,409	6.9820	0.88%
2005-05-23	0	1.130	1.130	1.140	1.130	1.140	156,000	176,540	1.1317	6.921	6.921	6.982	6.921	6.982	25,471	6.9309	1.80%
2005-05-20	0	1.110	1.110	1.140	1.110	1.110	2,000	2,220	1.1100	6.798	6.798	6.982	6.798	6.798	327	6.7982	-0.89%
2005-05-19	0	1.120	1.100	1.140	1.120	1.120	20,000	22,400	1.1200	6.859	6.737	6.982	6.859	6.859	3,266	6.8595	-0.88%
2005-05-18	0	1.130	1.110	1.130	1.110	1.130	370,000	414,280	1.1197	6.921	6.798	6.921	6.798	6.921	60,413	6.8575	1.80%
2005-05-17	0	1.110	1.110	1.120	1.100	1.130	364,000	407,380	1.1192	6.798	6.798	6.859	6.737	6.921	59,433	6.8544	-1.77%
2005-05-13	0	1.130	1.130	1.140	1.100	1.180	934,000	1,060,800	1.1358	6.921	6.921	6.982	6.737	7.227	152,501	6.9560	-2.59%
2005-05-12	0	1.240	1.230	1.240	1.230	1.240	970,000	1,197,740	1.2348	7.104	7.047	7.104	7.047	7.104	169,302	7.0746	0.00%
2005-05-11	0	1.240	1.240	1.250	1.240	1.250	754,000	936,620	1.2422	7.104	7.104	7.162	7.104	7.162	131,602	7.1171	-0.80%
2005-05-10	0	1.250	1.240	1.250	1.240	1.250	732,000	911,280	1.2449	7.162	7.104	7.162	7.104	7.162	127,762	7.1326	0.00%
2005-05-09	0	1.250	1.250	1.260	1.230	1.260	498,000	618,400	1.2418	7.162	7.162	7.219	7.047	7.219	86,920	7.1146	-0.79%
2005-05-06	0	1.260	1.260	1.280	1.220	1.270	1,904,000	2,369,960	1.2447	7.219	7.219	7.334	6.990	7.276	332,321	7.1315	3.28%
2005-05-05	0	1.220	1.220	1.230	1.210	1.230	504,000	615,020	1.2203	6.990	6.990	7.047	6.933	7.047	87,967	6.9915	0.83%
2005-05-04	0	1.210	1.210	1.220	1.200	1.210	538,000	650,780	1.2096	6.933	6.933	6.990	6.875	6.933	93,902	6.9304	0.00%
2005-05-03	0	1.210	1.200	1.210	1.200	1.210	666,000	804,780	1.2084	6.933	6.875	6.933	6.875	6.933	116,242	6.9233	0.00%
2005-04-29	0	1.210	1.200	1.210	1.200	1.210	790,000	954,200	1.2078	6.933	6.875	6.933	6.875	6.933	137,885	6.9203	0.00%
2005-04-28	0	1.210	1.200	1.210	1.200	1.210	604,000	730,020	1.2086	6.933	6.875	6.933	6.875	6.933	105,421	6.9248	-0.82%
2005-04-27	0	1.220	1.210	1.220	1.190	1.220	556,000	672,340	1.2092	6.990	6.933	6.990	6.818	6.990	97,043	6.9283	0.83%
2005-04-26	0	1.210	1.210	1.220	1.210	1.220	378,000	458,520	1.2130	6.933	6.933	6.990	6.933	6.990	65,975	6.9499	-1.63%
2005-04-25	0	1.230	1.210	1.230	1.200	1.240	1,616,000	1,980,340	1.2255	7.047	6.933	7.047	6.875	7.104	282,054	7.0211	0.82%
2005-04-22	0	1.220	1.210	1.220	1.170	1.230	2,636,000	3,167,740	1.2017	6.990	6.933	6.990	6.703	7.047	460,083	6.8852	5.17%
2005-04-21	0	1.160	1.160	1.170	1.160	1.170	366,000	424,620	1.1602	6.646	6.646	6.703	6.646	6.703	63,881	6.6470	-0.85%
2005-04-20	0	1.170	1.160	1.170	1.160	1.170	164,000	191,480	1.1676	6.703	6.646	6.703	6.646	6.703	28,624	6.6894	0.86%
2005-04-19	0	1.160	1.150	1.160	1.140	1.160	248,000	285,600	1.1516	6.646	6.589	6.646	6.532	6.646	43,285	6.5981	1.75%
2005-04-18	0	1.140	1.140	1.150	1.130	1.150	632,000	720,180	1.1395	6.532	6.532	6.589	6.474	6.589	110,308	6.5288	-1.72%
2005-04-15	0	1.160	1.150	1.170	1.150	1.170	128,000	148,340	1.1589	6.646	6.589	6.703	6.589	6.703	22,341	6.6398	0.00%
2005-04-14	0	1.160	1.160	1.170	1.160	1.170	190,000	221,600	1.1663	6.646	6.646	6.703	6.646	6.703	33,162	6.6823	0.00%
2005-04-13	0	1.160	1.150	1.160	1.160	1.160	120,000	139,200	1.1600	6.646	6.589	6.646	6.646	6.646	20,945	6.6461	0.00%
2005-04-12	0	1.160	1.150	1.160	1.120	1.170	200,000	230,660	1.1533	6.646	6.589	6.646	6.417	6.703	34,908	6.6077	0.87%
2005-04-11	0	1.150	1.150	1.160	1.150	1.150	238,000	273,700	1.1500	6.589	6.589	6.646	6.589	6.589	41,540	6.5888	-0.86%
2005-04-08	0	1.160	1.160	1.170	1.150	1.160	200,000	231,360	1.1568	6.646	6.646	6.703	6.589	6.646	34,908	6.6278	0.00%
2005-04-07	0	1.160	1.150	1.160	1.160	1.160	122,000	141,520	1.1600	6.646	6.589	6.646	6.646	6.646	21,294	6.6461	0.87%
2005-04-06	0	1.150	1.150	1.160	1.150	1.160	124,000	143,140	1.1544	6.589	6.589	6.646	6.589	6.646	21,643	6.6138	-0.86%
2005-04-04	0	1.160	1.140	1.160	1.160	1.170	336,000	389,920	1.1605	6.646	6.532	6.646	6.646	6.703	58,645	6.6488	0.00%
2005-04-01	0	1.160	1.160	1.170	1.120	1.140	246,000	277,920	1.1298	6.646	6.646	6.703	6.417	6.532	42,936	6.4728	2.65%
2005-03-31	0	1.130	1.120	1.130	1.130	1.140	246,000	278,320	1.1314	6.474	6.417	6.474	6.474	6.532	42,936	6.4821	-1.74%
2005-03-30	0	1.150	1.150	1.160	1.130	1.140	140,000	159,360	1.1383	6.589	6.589	6.646	6.474	6.532	24,435	6.5217	0.00%
2005-03-29	0	1.150	1.130	1.150	1.140	1.150	120,000	137,000	1.1417	6.589	6.474	6.589	6.532	6.589	20,945	6.5411	1.77%
2005-03-24	0	1.130	1.130	1.140	1.130	1.160	438,000	502,560	1.1474	6.474	6.474	6.532	6.474	6.646	76,448	6.5739	-1.74%
2005-03-23	0	1.150	1.150	1.160	1.150	1.180	448,000	523,460	1.1684	6.589	6.589	6.646	6.589	6.761	78,193	6.6945	-2.54%
2005-03-22	0	1.180	1.170	1.190	1.140	1.180	932,000	1,085,520	1.1647	6.761	6.703	6.818	6.532	6.761	162,670	6.6732	3.51%
2005-03-21	0	1.140	1.130	1.140	1.130	1.140	388,000	439,720	1.1333	6.532	6.474	6.532	6.474	6.532	67,721	6.4931	0.88%
2005-03-18	0	1.130	1.120	1.130	1.120	1.130	134,000	150,340	1.1219	6.474	6.417	6.474	6.417	6.474	23,388	6.4281	-0.88%
2005-03-17	0	1.140	1.130	1.140	1.130	1.140	410,000	463,800	1.1312	6.532	6.474	6.532	6.474	6.532	71,561	6.4812	0.88%
2005-03-16	0	1.130	1.130	1.140	1.130	1.140	128,000	144,840	1.1316	6.474	6.474	6.532	6.474	6.532	22,341	6.4832	-0.88%
2005-03-15	0	1.140	1.130	1.140	1.130	1.140	256,000	290,880	1.1363	6.532	6.474	6.532	6.474	6.532	44,682	6.5100	0.00%
2005-03-14	0	1.140	1.130	1.140	1.140	1.150	92,000	105,020	1.1415	6.532	6.474	6.532	6.532	6.589	16,058	6.5402	0.00%
2005-03-11	0	1.140	1.130	1.140	1.130	1.140	84,000	95,660	1.1388	6.532	6.474	6.532	6.474	6.532	14,661	6.5247	0.88%
2005-03-10	0	1.130	1.130	1.140	1.130	1.140	176,000	200,120	1.1370	6.474	6.474	6.532	6.474	6.532	30,719	6.5146	-0.88%
2005-03-09	0	1.140	1.140	1.160	1.140	1.150	300,000	343,000	1.1433	6.532	6.532	6.646	6.532	6.589	52,361	6.5506	0.00%
2005-03-08	0	1.140	1.130	1.140	1.130	1.150	100,000	113,640	1.1364	6.532	6.474	6.532	6.474	6.589	17,454	6.5109	0.00%
2005-03-07	0	1.140	1.140	1.150	1.140	1.150	58,000	66,280	1.1428	6.532	6.532	6.589	6.532	6.589	10,123	6.5473	0.00%
2005-03-04	0	1.140	1.140	1.150	1.130	1.160	128,000	146,660	1.1458	6.532	6.532	6.589	6.474	6.646	22,341	6.5646	0.00%
2005-03-03	0	1.140	1.140	1.150	1.140	1.140	10,000	11,400	1.1400	6.532	6.532	6.589	6.532	6.532	1,745	6.5315	0.00%
2005-03-02	0	1.140	1.140	1.160	1.140	1.160	70,000	80,900	1.1557	6.532	6.532	6.646	6.532	6.646	12,218	6.6216	-1.72%
2005-03-01	0	1.160	1.150	1.160	1.160	1.160	256,000	296,960	1.1600	6.646	6.589	6.646	6.646	6.646	44,682	6.6461	0.87%
2005-02-28	0	1.150	1.140	1.160	1.150	1.150	518,000	595,700	1.1500	6.589	6.532	6.646	6.589	6.589	90,411	6.5888	0.00%
2005-02-25	0	1.150	1.150	1.160	1.140	1.160	292,000	335,020	1.1473	6.589	6.589	6.646	6.532	6.646	50,965	6.5735	0.88%
2005-02-24	0	1.140	1.140	1.160	1.070	1.170	1,776,000	2,012,160	1.1330	6.532	6.532	6.646	6.130	6.703	309,980	6.4913	1.79%
2005-02-23	0	1.120	1.120	1.140	1.120	1.140	340,000	381,860	1.1231	6.417	6.417	6.532	6.417	6.532	59,343	6.4348	-1.75%
2005-02-22	0	1.140	1.140	1.150	1.140	1.150	338,000	387,660	1.1469	6.532	6.532	6.589	6.532	6.589	58,994	6.5712	0.00%
2005-02-21	0	1.140	1.140	1.150	1.130	1.140	72,000	82,020	1.1392	6.532	6.532	6.589	6.474	6.532	12,567	6.5267	0.00%
2005-02-18	0	1.140	1.140	1.150	1.130	1.160	422,000	483,520	1.1458	6.532	6.532	6.589	6.474	6.646	73,655	6.5646	-0.87%
2005-02-17	0	1.150	1.130	1.150	1.120	1.150	208,000	236,140	1.1353	6.589	6.474	6.589	6.417	6.589	36,304	6.5045	1.77%
2005-02-16	0	1.130	1.130	1.140	1.130	1.130	114,000	128,820	1.1300	6.474	6.474	6.532	6.474	6.474	19,897	6.4742	0.00%
2005-02-15	0	1.130	1.120	1.130	1.130	1.150	116,000	132,060	1.1384	6.474	6.417	6.474	6.474	6.589	20,246	6.5226	-1.74%
2005-02-14	0	1.150	1.110	1.150	1.150	1.150	52,000	59,800	1.1500	6.589	6.360	6.589	6.589	6.589	9,076	6.5888	3.60%
2005-02-08	0	1.110	1.100	1.140	1.110	1.130	72,000	80,720	1.1211	6.360	6.302	6.532	6.360	6.474	12,567	6.4233	-3.48%
2005-02-07	0	1.150	1.130	1.160	1.130	1.150	299,000	342,580	1.1458	6.589	6.474	6.646	6.474	6.589	52,187	6.5645	3.60%
2005-02-04	0	1.110	1.110	1.130	1.090	1.110	152,000	167,900	1.1046	6.360	6.360	6.474	6.245	6.360	26,530	6.3287	0.91%
2005-02-03	0	1.100	1.090	1.100	1.080	1.100	46,000	50,280	1.0930	6.302	6.245	6.302	6.188	6.302	8,029	6.2625	1.85%
2005-02-02	0	1.080	1.080	1.100	1.080	1.080	118,000	127,440	1.0800	6.188	6.188	6.302	6.188	6.188	20,596	6.1878	-0.92%
2005-02-01	0	1.090	1.090	1.100	1.090	1.090	44,000	47,960	1.0900	6.245	6.245	6.302	6.245	6.245	7,680	6.2451	0.93%
2005-01-31	0	1.080	1.080	1.110	1.080	1.120	96,000	105,520	1.0992	6.188	6.188	6.360	6.188	6.417	16,756	6.2976	-1.82%
2005-01-28	0	1.100	1.080	1.110	1.070	1.100	250,000	271,360	1.0854	6.302	6.188	6.360	6.130	6.302	43,635	6.2189	0.92%
2005-01-27	0	1.090	1.090	1.120	1.090	1.100	186,000	203,140	1.0922	6.245	6.245	6.417	6.245	6.302	32,464	6.2574	0.93%
2005-01-26	0	1.080	1.080	1.100	1.080	1.100	76,000	82,760	1.0889	6.188	6.188	6.302	6.188	6.302	13,265	6.2390	0.00%
2005-01-25	0	1.080	1.080	1.110	1.070	1.080	40,000	43,100	1.0775	6.188	6.188	6.360	6.130	6.188	6,982	6.1734	-0.92%
2005-01-24	0	1.090	1.090	1.100	1.080	1.090	96,000	104,380	1.0873	6.245	6.245	6.302	6.188	6.245	16,756	6.2295	-0.91%
2005-01-21	0	1.100	1.090	1.110	1.090	1.100	138,000	151,720	1.0994	6.302	6.245	6.360	6.245	6.302	24,086	6.2990	0.00%
2005-01-20	0	1.100	1.090	1.100	1.100	1.110	234,000	257,500	1.1004	6.302	6.245	6.302	6.302	6.360	40,842	6.3048	0.00%
2005-01-19	0	1.100	1.100	1.130	1.100	1.130	188,000	209,500	1.1144	6.302	6.302	6.474	6.302	6.474	32,813	6.3846	-0.90%
2005-01-18	0	1.110	1.100	1.120	1.100	1.110	40,000	44,380	1.1095	6.360	6.302	6.417	6.302	6.360	6,982	6.3568	0.00%
2005-01-17	0	1.110	1.110	1.120	1.100	1.110	722,000	801,020	1.1094	6.360	6.360	6.417	6.302	6.360	126,017	6.3565	0.91%
2005-01-14	0	1.100	1.090	1.100	1.080	1.100	90,000	98,780	1.0976	6.302	6.245	6.302	6.188	6.302	15,708	6.2883	1.85%
2005-01-13	0	1.080	1.070	1.100	1.070	1.090	530,000	570,640	1.0767	6.188	6.130	6.302	6.130	6.245	92,505	6.1687	0.93%
2005-01-12	0	1.070	1.070	1.080	1.070	1.080	284,000	305,140	1.0744	6.130	6.130	6.188	6.130	6.188	49,569	6.1559	0.00%
2005-01-11	0	1.070	1.060	1.070	1.070	1.070	98,000	104,860	1.0700	6.130	6.073	6.130	6.130	6.130	17,105	6.1305	0.94%
2005-01-10	0	1.060	1.060	1.080	1.050	1.080	212,000	225,260	1.0625	6.073	6.073	6.188	6.016	6.188	37,002	6.0878	0.00%
2005-01-07	0	1.060	1.060	1.080	1.060	1.070	412,000	439,660	1.0671	6.073	6.073	6.188	6.073	6.130	71,910	6.1141	-0.93%
2005-01-06	0	1.070	1.060	1.070	1.060	1.070	834,000	890,000	1.0671	6.130	6.073	6.130	6.073	6.130	145,565	6.1141	0.00%
2005-01-05	0	1.070	1.060	1.070	1.070	1.100	424,000	454,240	1.0713	6.130	6.073	6.130	6.130	6.302	74,004	6.1380	-1.83%
2005-01-04	0	1.090	1.090	1.100	1.070	1.100	210,000	226,600	1.0790	6.245	6.245	6.302	6.130	6.302	36,653	6.1823	0.00%
2005-01-03	0	1.090	1.080	1.100	1.090	1.090	106,000	115,540	1.0900	6.245	6.188	6.302	6.245	6.245	18,501	6.2451	0.93%
2004-12-31	0	1.080	1.070	1.090	1.070	1.090	246,000	265,920	1.0810	6.188	6.130	6.245	6.130	6.245	42,936	6.1933	-0.92%
2004-12-30	0	1.090	1.090	1.100	1.080	1.110	866,000	946,900	1.0934	6.245	6.245	6.302	6.188	6.360	151,150	6.2646	-0.91%
2004-12-29	0	1.100	1.090	1.100	1.080	1.100	612,000	667,240	1.0903	6.302	6.245	6.302	6.188	6.302	106,817	6.2465	0.92%
2004-12-28	0	1.090	1.080	1.100	1.080	1.100	300,000	326,080	1.0869	6.245	6.188	6.302	6.188	6.302	52,361	6.2275	-0.91%
2004-12-24	0	1.100	1.100	1.120	1.100	1.110	168,000	185,720	1.1055	6.302	6.302	6.417	6.302	6.360	29,322	6.3337	-0.90%
2004-12-23	0	1.110	1.110	1.120	1.110	1.130	698,000	781,540	1.1197	6.360	6.360	6.417	6.360	6.474	121,828	6.4151	-0.89%
2004-12-22	0	1.120	1.120	1.130	1.100	1.180	728,000	834,080	1.1457	6.417	6.417	6.474	6.302	6.761	127,064	6.5643	-2.61%
2004-12-21	0	1.240	1.230	1.240	1.230	1.250	1,488,000	1,839,400	1.2362	6.589	6.536	6.589	6.536	6.642	280,038	6.5684	0.00%
2004-12-20	0	1.240	1.230	1.240	1.220	1.250	1,598,000	1,979,300	1.2386	6.589	6.536	6.589	6.483	6.642	300,740	6.5814	1.64%
2004-12-17	0	1.220	1.210	1.220	1.210	1.230	1,196,000	1,458,140	1.2192	6.483	6.429	6.483	6.429	6.536	225,084	6.4782	0.00%
2004-12-16	0	1.220	1.210	1.220	1.190	1.230	1,192,000	1,443,800	1.2112	6.483	6.429	6.483	6.323	6.536	224,332	6.4360	-0.81%
2004-12-15	0	1.230	1.220	1.230	1.190	1.230	1,440,000	1,748,940	1.2145	6.536	6.483	6.536	6.323	6.536	271,005	6.4535	3.36%
2004-12-14	0	1.190	1.190	1.200	1.140	1.190	1,664,000	1,949,900	1.1718	6.323	6.323	6.376	6.057	6.323	313,161	6.2265	0.00%
2004-12-13	0	1.190	1.180	1.190	1.190	1.210	1,062,000	1,268,940	1.1949	6.323	6.270	6.323	6.323	6.429	199,866	6.3490	-0.83%
2004-12-10	0	1.200	1.190	1.200	1.190	1.210	544,000	649,520	1.1940	6.376	6.323	6.376	6.323	6.429	102,380	6.3442	-0.83%
2004-12-09	0	1.210	1.200	1.210	1.200	1.210	656,000	788,300	1.2017	6.429	6.376	6.429	6.376	6.429	123,458	6.3852	1.68%
2004-12-08	0	1.190	1.180	1.190	1.190	1.200	606,000	724,160	1.1950	6.323	6.270	6.323	6.323	6.376	114,048	6.3496	0.00%
2004-12-07	0	1.190	1.190	1.200	1.190	1.200	852,000	1,016,180	1.1927	6.323	6.323	6.376	6.323	6.376	160,344	6.3375	0.00%
2004-12-06	0	1.190	1.190	1.200	1.180	1.200	634,000	755,620	1.1918	6.323	6.323	6.376	6.270	6.376	119,317	6.3329	0.85%
2004-12-03	0	1.180	1.170	1.190	1.180	1.200	550,000	652,140	1.1857	6.270	6.217	6.323	6.270	6.376	103,509	6.3003	-0.84%
2004-12-02	0	1.190	1.180	1.190	1.190	1.200	642,000	764,080	1.1902	6.323	6.270	6.323	6.323	6.376	120,823	6.3240	0.85%
2004-12-01	0	1.180	1.170	1.180	1.180	1.190	484,000	571,340	1.1805	6.270	6.217	6.270	6.270	6.323	91,088	6.2724	0.00%
2004-11-30	0	1.180	1.180	1.190	1.170	1.190	260,000	306,640	1.1794	6.270	6.270	6.323	6.217	6.323	48,931	6.2667	0.00%
2004-11-29	0	1.180	1.170	1.180	1.170	1.190	420,000	495,600	1.1800	6.270	6.217	6.270	6.217	6.323	79,043	6.2700	0.00%
2004-11-26	0	1.180	1.170	1.190	1.180	1.190	380,000	449,060	1.1817	6.270	6.217	6.323	6.270	6.323	71,515	6.2792	0.00%
2004-11-25	0	1.180	1.170	1.180	1.180	1.180	200,000	236,000	1.1800	6.270	6.217	6.270	6.270	6.270	37,640	6.2700	0.00%
2004-11-24	0	1.180	1.170	1.190	1.180	1.190	372,000	440,040	1.1829	6.270	6.217	6.323	6.270	6.323	70,010	6.2854	0.00%
2004-11-23	0	1.180	1.180	1.190	1.170	1.190	460,000	543,200	1.1809	6.270	6.270	6.323	6.217	6.323	86,571	6.2746	0.00%
2004-11-22	0	1.180	1.170	1.190	1.170	1.190	604,000	711,420	1.1778	6.270	6.217	6.323	6.217	6.323	113,671	6.2586	0.85%
2004-11-19	0	1.170	1.170	1.180	1.170	1.190	482,000	568,660	1.1798	6.217	6.217	6.270	6.217	6.323	90,711	6.2689	-0.85%
2004-11-18	0	1.180	1.170	1.180	1.170	1.180	184,000	216,720	1.1778	6.270	6.217	6.270	6.217	6.270	34,628	6.2585	0.85%
2004-11-17	0	1.170	1.170	1.180	1.170	1.180	104,000	122,080	1.1738	6.217	6.217	6.270	6.217	6.270	19,573	6.2373	0.86%
2004-11-16	0	1.160	1.160	1.180	1.160	1.190	344,000	403,120	1.1719	6.164	6.164	6.270	6.164	6.323	64,740	6.2268	-2.52%
2004-11-15	0	1.190	1.180	1.190	1.180	1.200	500,000	595,920	1.1918	6.323	6.270	6.323	6.270	6.376	94,099	6.3329	1.71%
2004-11-12	0	1.170	1.170	1.180	1.170	1.190	686,000	809,960	1.1807	6.217	6.217	6.270	6.217	6.323	129,104	6.2737	0.00%
2004-11-11	0	1.170	1.170	1.180	1.170	1.190	386,000	455,140	1.1791	6.217	6.217	6.270	6.217	6.323	72,644	6.2653	-1.68%
2004-11-10	0	1.190	1.190	1.200	1.190	1.210	1,230,000	1,474,220	1.1986	6.323	6.323	6.376	6.323	6.429	231,483	6.3686	0.00%
2004-11-09	0	1.190	1.190	1.200	1.190	1.230	1,324,000	1,594,820	1.2045	6.323	6.323	6.376	6.323	6.536	249,174	6.4004	0.85%
2004-11-08	0	1.180	1.170	1.180	1.160	1.190	872,000	1,031,260	1.1826	6.270	6.217	6.270	6.164	6.323	164,108	6.2840	2.61%
2004-11-05	0	1.150	1.140	1.160	1.130	1.160	514,000	587,500	1.1430	6.111	6.057	6.164	6.004	6.164	96,734	6.0734	1.77%
2004-11-04	0	1.130	1.130	1.150	1.130	1.150	288,000	328,720	1.1414	6.004	6.004	6.111	6.004	6.111	54,201	6.0648	-1.74%
2004-11-03	0	1.150	1.140	1.150	1.150	1.160	222,000	255,440	1.1506	6.111	6.057	6.111	6.111	6.164	41,780	6.1139	-0.86%
2004-11-02	0	1.160	1.150	1.160	1.130	1.160	522,000	600,120	1.1497	6.164	6.111	6.164	6.004	6.164	98,239	6.1088	2.65%
2004-11-01	0	1.130	1.130	1.140	1.120	1.130	178,000	200,880	1.1285	6.004	6.004	6.057	5.951	6.004	33,499	5.9966	0.00%
2004-10-29	0	1.130	1.120	1.140	1.130	1.140	272,000	308,860	1.1355	6.004	5.951	6.057	6.004	6.057	51,190	6.0336	-0.88%
2004-10-28	0	1.140	1.130	1.140	1.130	1.150	688,000	784,620	1.1404	6.057	6.004	6.057	6.004	6.111	129,480	6.0598	0.88%
2004-10-27	0	1.130	1.130	1.140	1.130	1.140	420,000	477,880	1.1378	6.004	6.004	6.057	6.004	6.057	79,043	6.0458	0.00%
2004-10-26	0	1.130	1.120	1.130	1.130	1.140	216,000	244,120	1.1302	6.004	5.951	6.004	6.004	6.057	40,651	6.0053	0.00%
2004-10-25	0	1.130	1.120	1.140	1.130	1.140	904,000	1,022,460	1.1310	6.004	5.951	6.057	6.004	6.057	170,131	6.0098	-0.88%
2004-10-21	0	1.140	1.130	1.140	1.100	1.170	2,582,000	2,981,000	1.1545	6.057	6.004	6.057	5.845	6.217	485,926	6.1347	3.64%
2004-10-20	0	1.100	1.100	1.120	1.090	1.120	596,000	659,340	1.1063	5.845	5.845	5.951	5.792	5.951	112,166	5.8783	0.92%
2004-10-19	0	1.090	1.090	1.100	1.090	1.120	172,000	189,680	1.1028	5.792	5.792	5.845	5.792	5.951	32,370	5.8597	-0.91%
2004-10-18	0	1.100	1.100	1.120	1.100	1.120	182,000	203,040	1.1156	5.845	5.845	5.951	5.845	5.951	34,252	5.9278	0.00%
2004-10-15	0	1.100	1.090	1.100	1.090	1.100	380,000	415,100	1.0924	5.845	5.792	5.845	5.792	5.845	71,515	5.8044	0.92%
2004-10-14	0	1.090	1.080	1.100	1.080	1.100	266,000	288,580	1.0849	5.792	5.739	5.845	5.739	5.845	50,061	5.7646	-0.91%
2004-10-13	0	1.100	1.090	1.100	1.100	1.120	432,000	475,520	1.1007	5.845	5.792	5.845	5.845	5.951	81,301	5.8489	0.00%
2004-10-12	0	1.100	1.100	1.120	1.090	1.100	374,000	410,960	1.0988	5.845	5.845	5.951	5.792	5.845	70,386	5.8387	0.00%
2004-10-11	0	1.100	1.090	1.100	1.100	1.110	232,000	255,840	1.1028	5.845	5.792	5.845	5.845	5.898	43,662	5.8596	0.92%
2004-10-08	0	1.090	1.080	1.090	1.080	1.120	422,000	464,760	1.1013	5.792	5.739	5.792	5.739	5.951	79,419	5.8520	-1.80%
2004-10-07	0	1.110	1.100	1.120	1.090	1.110	66,000	72,680	1.1012	5.898	5.845	5.951	5.792	5.898	12,421	5.8514	0.91%
2004-10-06	0	1.100	1.090	1.100	1.100	1.100	72,000	79,200	1.1000	5.845	5.792	5.845	5.845	5.845	13,550	5.8449	0.00%
2004-10-05	0	1.100	1.100	1.110	1.100	1.110	144,000	158,860	1.1032	5.845	5.845	5.898	5.845	5.898	27,100	5.8619	0.00%
2004-10-04	0	1.100	1.100	1.110	1.080	1.100	360,000	391,600	1.0878	5.845	5.845	5.898	5.739	5.845	67,751	5.7800	0.00%
2004-09-30	0	1.100	1.100	1.110	1.090	1.120	138,000	152,080	1.1020	5.845	5.845	5.898	5.792	5.951	25,971	5.8557	1.85%
2004-09-28	0	1.080	1.080	1.100	1.080	1.090	186,000	201,680	1.0843	5.739	5.739	5.845	5.739	5.792	35,005	5.7615	-0.92%
2004-09-27	0	1.090	1.080	1.100	1.070	1.090	730,000	784,680	1.0749	5.792	5.739	5.845	5.686	5.792	137,384	5.7116	0.00%
2004-09-24	0	1.090	1.080	1.110	1.090	1.140	518,000	575,780	1.1115	5.792	5.739	5.898	5.792	6.057	97,486	5.9063	-2.68%
2004-09-23	0	1.120	1.110	1.140	1.120	1.130	192,000	215,340	1.1216	5.951	5.898	6.057	5.951	6.004	36,134	5.9595	0.00%
2004-09-22	0	1.120	1.120	1.130	1.120	1.140	256,000	287,620	1.1235	5.951	5.951	6.004	5.951	6.057	48,179	5.9699	-1.75%
2004-09-21	0	1.140	1.140	1.150	1.130	1.170	186,000	212,020	1.1399	6.057	6.057	6.111	6.004	6.217	35,005	6.0569	0.88%
2004-09-20	0	1.130	1.130	1.140	1.110	1.170	686,000	782,460	1.1406	6.004	6.004	6.057	5.898	6.217	129,104	6.0607	-3.42%
2004-09-17	0	1.170	1.130	1.160	1.070	1.230	2,616,000	3,028,000	1.1575	6.217	6.004	6.164	5.686	6.536	492,325	6.1504	8.33%
2004-09-16	0	1.080	1.070	1.090	1.070	1.080	70,000	75,100	1.0729	5.739	5.686	5.792	5.686	5.739	13,174	5.7007	0.93%
2004-09-15	0	1.070	1.060	1.070	1.050	1.090	1,364,000	1,467,480	1.0759	5.686	5.632	5.686	5.579	5.792	256,702	5.7167	0.94%
2004-09-14	0	1.060	1.050	1.060	1.040	1.080	700,000	740,500	1.0579	5.632	5.579	5.632	5.526	5.739	131,738	5.6210	-0.93%
2004-09-13	0	1.070	1.070	1.080	1.070	1.100	626,000	672,540	1.0743	5.686	5.686	5.739	5.686	5.845	117,812	5.7086	-0.93%
2004-09-10	0	1.080	1.070	1.090	1.070	1.080	270,000	291,300	1.0789	5.739	5.686	5.792	5.686	5.739	50,813	5.7327	0.00%
2004-09-09	0	1.080	1.070	1.080	1.080	1.090	182,000	197,060	1.0827	5.739	5.686	5.739	5.739	5.792	34,252	5.7532	0.00%
2004-09-08	0	1.080	1.080	1.090	1.080	1.100	662,000	717,660	1.0841	5.739	5.739	5.792	5.739	5.845	124,587	5.7603	0.00%
2004-09-07	0	1.080	1.080	1.090	1.070	1.080	398,000	429,140	1.0782	5.739	5.739	5.792	5.686	5.739	74,903	5.7293	0.00%
2004-09-06	0	1.080	1.080	1.090	1.080	1.100	394,000	428,260	1.0870	5.739	5.739	5.792	5.739	5.845	74,150	5.7756	0.00%
2004-09-03	0	1.080	1.080	1.090	1.070	1.090	142,000	152,940	1.0770	5.739	5.739	5.792	5.686	5.792	26,724	5.7229	0.00%
2004-09-02	0	1.080	1.080	1.090	1.070	1.100	272,000	295,000	1.0846	5.739	5.739	5.792	5.686	5.845	51,190	5.7629	1.89%
2004-09-01	0	1.060	1.050	1.070	1.050	1.070	696,000	739,760	1.0629	5.632	5.579	5.686	5.579	5.686	130,986	5.6476	-0.93%
2004-08-31	0	1.070	1.050	1.070	1.040	1.090	150,000	160,140	1.0676	5.686	5.579	5.686	5.526	5.792	28,230	5.6728	1.90%
2004-08-30	0	1.050	1.050	1.060	1.050	1.100	118,000	125,140	1.0605	5.579	5.579	5.632	5.579	5.845	22,207	5.6351	0.96%
2004-08-27	0	1.040	1.040	1.080	1.040	1.060	330,000	344,820	1.0449	5.526	5.526	5.739	5.526	5.632	62,105	5.5522	0.97%
2004-08-26	0	1.030	1.030	1.040	1.010	1.030	50,000	50,620	1.0124	5.473	5.473	5.526	5.367	5.473	9,410	5.3794	0.00%
2004-08-25	0	1.030	1.030	1.050	1.020	1.040	74,000	76,420	1.0327	5.473	5.473	5.579	5.420	5.526	13,927	5.4873	0.00%
2004-08-24	0	1.030	1.020	1.030	1.000	1.030	78,000	80,100	1.0269	5.473	5.420	5.473	5.314	5.473	14,679	5.4566	-0.96%
2004-08-23	0	1.040	1.020	1.040	1.020	1.060	283,000	292,040	1.0319	5.526	5.420	5.526	5.420	5.632	53,260	5.4833	-0.95%
2004-08-20	0	1.050	1.040	1.050	1.050	1.090	310,000	329,540	1.0630	5.579	5.526	5.579	5.579	5.792	58,341	5.6485	-3.67%
2004-08-19	0	1.170	1.150	1.170	1.150	1.170	710,000	819,660	1.1545	5.792	5.693	5.792	5.693	5.792	143,427	5.7148	2.63%
2004-08-18	0	1.140	1.140	1.150	1.140	1.170	460,000	528,760	1.1495	5.643	5.643	5.693	5.643	5.792	92,925	5.6902	-0.87%
2004-08-17	0	1.150	1.150	1.160	1.140	1.160	822,000	940,180	1.1438	5.693	5.693	5.742	5.643	5.742	166,053	5.6619	0.88%
2004-08-16	0	1.140	1.130	1.140	1.130	1.150	606,000	689,640	1.1380	5.643	5.594	5.643	5.594	5.693	122,418	5.6335	-0.87%
2004-08-13	0	1.150	1.140	1.160	1.150	1.170	1,304,000	1,509,100	1.1573	5.693	5.643	5.742	5.693	5.792	263,422	5.7288	-0.86%
2004-08-12	0	1.160	1.150	1.170	1.160	1.180	316,000	368,980	1.1677	5.742	5.693	5.792	5.742	5.841	63,835	5.7802	-1.69%
2004-08-11	0	1.180	1.180	1.190	1.150	1.180	538,000	630,600	1.1721	5.841	5.841	5.891	5.693	5.841	108,682	5.8023	1.72%
2004-08-10	0	1.160	1.150	1.160	1.150	1.170	356,000	412,040	1.1574	5.742	5.693	5.742	5.693	5.792	71,916	5.7295	-0.85%
2004-08-09	0	1.170	1.160	1.180	1.170	1.180	140,000	163,980	1.1713	5.792	5.742	5.841	5.792	5.841	28,281	5.7981	0.00%
2004-08-06	0	1.170	1.160	1.170	1.170	1.200	1,054,000	1,242,180	1.1785	5.792	5.742	5.792	5.792	5.940	212,919	5.8341	-2.50%
2004-08-05	0	1.200	1.170	1.200	1.160	1.210	662,000	783,060	1.1829	5.940	5.792	5.940	5.742	5.990	133,731	5.8555	1.69%
2004-08-04	0	1.180	1.170	1.180	1.160	1.190	626,000	736,900	1.1772	5.841	5.792	5.841	5.742	5.891	126,459	5.8272	0.00%
2004-08-03	0	1.180	1.170	1.190	1.170	1.200	344,000	407,820	1.1855	5.841	5.792	5.891	5.792	5.940	69,492	5.8686	-1.67%
2004-08-02	0	1.200	1.190	1.220	1.190	1.250	966,000	1,179,520	1.2210	5.940	5.891	6.039	5.891	6.188	195,142	6.0444	-4.00%
2004-07-30	0	1.250	1.240	1.250	1.250	1.280	332,000	416,900	1.2557	6.188	6.138	6.188	6.188	6.336	67,067	6.2161	0.00%
2004-07-29	0	1.250	1.230	1.250	1.240	1.270	1,006,000	1,260,100	1.2526	6.188	6.089	6.188	6.138	6.287	203,222	6.2006	-1.57%
2004-07-28	0	1.270	1.260	1.270	1.260	1.300	562,000	719,100	1.2795	6.287	6.237	6.287	6.237	6.435	113,530	6.3340	-2.31%
2004-07-27	0	1.300	1.290	1.310	1.200	1.310	1,996,000	2,549,520	1.2773	6.435	6.386	6.485	5.940	6.485	403,213	6.3230	4.84%
2004-07-26	0	1.240	1.220	1.250	1.220	1.290	336,000	417,580	1.2428	6.138	6.039	6.188	6.039	6.386	67,875	6.1521	-0.80%
2004-07-23	0	1.250	1.260	1.270	1.160	1.260	1,142,000	1,388,500	1.2158	6.188	6.237	6.287	5.742	6.237	230,696	6.0187	7.76%
2004-07-22	0	1.160	1.160	1.170	1.160	1.180	670,000	778,320	1.1617	5.742	5.742	5.792	5.742	5.841	135,347	5.7506	-1.69%
2004-07-21	0	1.180	1.170	1.190	1.140	1.190	824,000	963,120	1.1688	5.841	5.792	5.891	5.643	5.891	166,457	5.7860	3.51%
2004-07-20	0	1.140	1.120	1.140	1.110	1.140	266,000	301,740	1.1344	5.643	5.544	5.643	5.495	5.643	53,735	5.6154	2.70%
2004-07-19	0	1.110	1.110	1.130	1.100	1.140	228,000	251,960	1.1051	5.495	5.495	5.594	5.445	5.643	46,058	5.4705	0.91%
2004-07-16	0	1.100	1.100	1.140	1.100	1.100	256,000	281,600	1.1000	5.445	5.445	5.643	5.445	5.445	51,715	5.4453	0.00%
2004-07-15	0	1.100	1.100	1.140	1.100	1.100	130,000	143,600	1.1046	5.445	5.445	5.643	5.445	5.445	26,261	5.4681	-2.65%
2004-07-14	0	1.130	1.110	1.130	1.130	1.180	212,000	244,840	1.1549	5.594	5.495	5.594	5.594	5.841	42,826	5.7171	-0.88%
2004-07-13	0	1.140	1.140	1.160	1.100	1.140	190,000	210,940	1.1102	5.643	5.643	5.742	5.445	5.643	38,382	5.4958	0.88%
2004-07-12	0	1.130	1.130	1.200	1.100	1.150	400,000	447,140	1.1179	5.594	5.594	5.940	5.445	5.693	80,804	5.5336	-4.24%
2004-07-09	0	1.180	1.130	1.180	1.150	1.200	122,000	141,020	1.1559	5.841	5.594	5.841	5.693	5.940	24,645	5.7220	2.61%
2004-07-08	0	1.150	1.150	1.170	1.150	1.200	156,000	183,560	1.1767	5.693	5.693	5.792	5.693	5.940	31,514	5.8248	-2.54%
2004-07-07	0	1.180	1.160	1.200	1.170	1.200	214,000	251,120	1.1735	5.841	5.742	5.940	5.792	5.940	43,230	5.8089	0.00%
2004-07-06	0	1.180	1.170	1.180	1.170	1.200	290,000	342,220	1.1801	5.841	5.792	5.841	5.792	5.940	58,583	5.8416	0.85%
2004-07-05	0	1.170	1.160	1.180	1.150	1.430	240,000	281,580	1.1733	5.792	5.742	5.841	5.693	7.079	48,482	5.8079	3.54%
2004-07-02	0	1.130	1.120	1.130	1.120	1.140	164,000	185,140	1.1289	5.594	5.544	5.594	5.544	5.643	33,130	5.5883	-0.88%
2004-06-30	0	1.140	1.130	1.140	1.120	1.170	458,000	525,040	1.1464	5.643	5.594	5.643	5.544	5.792	92,521	5.6748	3.64%
2004-06-29	0	1.100	1.090	1.100	1.030	1.100	632,000	677,000	1.0712	5.445	5.396	5.445	5.099	5.445	127,671	5.3027	4.76%
2004-06-28	0	1.050	1.050	1.090	1.030	1.050	63,000	65,390	1.0379	5.198	5.198	5.396	5.099	5.198	12,727	5.1380	1.94%
2004-06-25	0	1.030	1.030	1.050	1.020	1.050	188,000	193,940	1.0316	5.099	5.099	5.198	5.049	5.198	37,978	5.1066	0.00%
2004-06-24	0	1.030	1.030	1.090	0.980	1.030	244,000	246,700	1.0111	5.099	5.099	5.396	4.851	5.099	49,291	5.0050	5.10%
2004-06-23	0	0.980	0.960	0.990	0.950	0.990	350,000	341,240	0.9750	4.851	4.752	4.901	4.703	4.901	70,704	4.8263	1.03%
2004-06-21	0	0.970	0.950	0.980	0.940	0.990	1,085,000	1,034,430	0.9534	4.802	4.703	4.851	4.653	4.901	219,181	4.7195	-3.00%
2004-06-18	0	1.000	0.980	0.990	0.900	1.020	762,000	744,360	0.9769	4.950	4.851	4.901	4.455	5.049	153,932	4.8356	-1.96%
2004-06-17	0	1.020	1.050	1.120	1.010	1.160	1,652,000	1,798,340	1.0886	5.049	5.198	5.544	5.000	5.742	333,721	5.3888	-10.53%
2004-06-16	0	1.140	1.140	1.160	1.100	1.250	1,696,000	1,964,740	1.1585	5.643	5.643	5.742	5.445	6.188	342,610	5.7346	-12.31%
2004-06-15	0	1.300	1.290	1.310	1.280	1.330	3,162,000	4,127,360	1.3053	6.435	6.386	6.485	6.336	6.584	638,757	6.4616	-2.26%
2004-06-14	0	1.330	1.310	1.390	1.330	1.430	506,000	693,560	1.3707	6.584	6.485	6.881	6.584	7.079	102,217	6.7852	-6.34%
2004-06-11	0	1.420	1.400	1.430	1.410	1.420	152,000	215,120	1.4153	7.029	6.930	7.079	6.980	7.029	30,706	7.0059	1.43%
2004-06-10	0	1.400	1.400	1.440	1.400	1.450	86,000	120,780	1.4044	6.930	6.930	7.128	6.930	7.178	17,373	6.9522	-1.41%
2004-06-09	0	1.420	1.400	1.430	1.400	1.420	256,000	363,400	1.4195	7.029	6.930	7.079	6.930	7.029	51,715	7.0270	1.43%
2004-06-08	0	1.400	1.400	1.420	1.390	1.400	98,000	137,160	1.3996	6.930	6.930	7.029	6.881	6.930	19,797	6.9283	0.72%
2004-06-07	0	1.390	1.390	1.400	1.380	1.400	304,000	421,180	1.3855	6.881	6.881	6.930	6.831	6.930	61,411	6.8584	0.72%
2004-06-04	0	1.380	1.380	1.420	1.380	1.400	114,000	159,320	1.3975	6.831	6.831	7.029	6.831	6.930	23,029	6.9182	0.73%
2004-06-03	0	1.370	1.370	1.400	1.370	1.400	110,000	151,460	1.3769	6.782	6.782	6.930	6.782	6.930	22,221	6.8160	-2.14%
2004-06-02	0	1.400	1.400	1.430	1.360	1.400	148,000	206,800	1.3973	6.930	6.930	7.079	6.732	6.930	29,898	6.9170	3.70%
2004-06-01	0	1.350	1.350	1.400	1.350	1.400	28,000	38,380	1.3707	6.683	6.683	6.930	6.683	6.930	5,656	6.7854	0.00%
2004-05-31	0	1.350	1.350	1.400	1.350	1.400	22,000	29,800	1.3545	6.683	6.683	6.930	6.683	6.930	4,444	6.7053	0.00%
2004-05-28	0	1.350	1.350	1.400	1.350	1.350	80,000	108,000	1.3500	6.683	6.683	6.930	6.683	6.683	16,161	6.6828	0.00%
2004-05-27	0	1.350	1.350	1.400	1.350	1.360	52,000	70,220	1.3504	6.683	6.683	6.930	6.683	6.732	10,505	6.6847	0.75%
2004-05-25	0	1.340	1.340	1.370	1.340	1.350	150,000	202,000	1.3467	6.633	6.633	6.782	6.633	6.683	30,302	6.6663	-0.74%
2004-05-24	0	1.350	1.320	1.360	1.350	1.350	10,000	13,500	1.3500	6.683	6.534	6.732	6.683	6.683	2,020	6.6828	0.75%
2004-05-21	0	1.340	1.340	1.350	1.300	1.350	92,000	122,400	1.3304	6.633	6.633	6.683	6.435	6.683	18,585	6.5860	2.29%
2004-05-20	0	1.310	1.310	1.380	1.300	1.350	26,000	34,180	1.3146	6.485	6.485	6.831	6.435	6.683	5,252	6.5077	-2.96%
2004-05-19	0	1.350	1.320	1.360	1.330	1.360	116,000	155,980	1.3447	6.683	6.534	6.732	6.584	6.732	23,433	6.6564	1.50%
2004-05-18	0	1.330	1.320	1.340	1.300	1.330	960,000	1,272,740	1.3258	6.584	6.534	6.633	6.435	6.584	193,930	6.5629	2.31%
2004-05-17	0	1.300	1.280	1.300	1.300	1.360	1,262,000	1,687,780	1.3374	6.435	6.336	6.435	6.435	6.732	254,937	6.6204	-2.99%
2004-05-14	0	1.340	1.340	1.370	1.330	1.360	366,000	497,300	1.3587	6.633	6.633	6.782	6.584	6.732	73,936	6.7261	-1.47%
2004-05-13	0	1.360	1.360	1.380	1.360	1.360	32,000	43,520	1.3600	6.732	6.732	6.831	6.732	6.732	6,464	6.7323	0.00%
2004-05-12	0	1.360	1.360	1.380	1.360	1.380	94,000	129,200	1.3745	6.732	6.732	6.831	6.732	6.831	18,989	6.8039	-0.73%
2004-05-11	0	1.370	1.370	1.380	1.360	1.380	346,000	473,960	1.3698	6.782	6.782	6.831	6.732	6.831	69,896	6.7810	-0.72%
2004-05-10	0	1.380	1.380	1.390	1.370	1.400	716,000	990,100	1.3828	6.831	6.831	6.881	6.782	6.930	144,639	6.8453	-0.72%
2004-05-07	0	1.390	1.390	1.400	1.370	1.400	120,000	167,040	1.3920	6.881	6.881	6.930	6.782	6.930	24,241	6.8907	1.46%
2004-05-06	0	1.370	1.370	1.380	1.370	1.370	146,000	200,020	1.3700	6.782	6.782	6.831	6.782	6.782	29,494	6.7818	0.00%
2004-05-05	0	1.370	1.370	1.400	1.370	1.370	240,000	328,800	1.3700	6.782	6.782	6.930	6.782	6.782	48,482	6.7818	-0.72%
2004-05-04	0	1.380	1.370	1.380	1.370	1.390	140,000	192,400	1.3743	6.831	6.782	6.831	6.782	6.881	28,281	6.8030	0.00%
2004-05-03	0	1.380	1.370	1.380	1.360	1.380	200,000	273,620	1.3681	6.831	6.782	6.831	6.732	6.831	40,402	6.7724	0.73%
2004-04-30	0	1.370	1.370	1.380	1.340	1.370	246,000	334,080	1.3580	6.782	6.782	6.831	6.633	6.782	49,695	6.7227	1.48%
2004-04-29	0	1.350	1.350	1.360	1.330	1.360	262,000	352,960	1.3472	6.683	6.683	6.732	6.584	6.732	52,927	6.6688	-1.46%
2004-04-28	0	1.370	1.370	1.400	1.370	1.370	116,000	158,920	1.3700	6.782	6.782	6.930	6.782	6.782	23,433	6.7818	0.00%
2004-04-27	0	1.370	1.360	1.370	1.370	1.380	294,000	404,180	1.3748	6.782	6.732	6.782	6.782	6.831	59,391	6.8054	0.00%
2004-04-26	0	1.370	1.370	1.380	1.370	1.400	174,000	239,040	1.3738	6.782	6.782	6.831	6.782	6.930	35,150	6.8006	-0.72%
2004-04-23	0	1.380	1.360	1.390	1.370	1.410	246,000	338,840	1.3774	6.831	6.732	6.881	6.782	6.980	49,695	6.8185	0.00%
2004-04-22	0	1.380	1.380	1.400	1.340	1.380	312,000	426,740	1.3678	6.831	6.831	6.930	6.633	6.831	63,027	6.7707	0.73%
2004-04-21	0	1.370	1.370	1.380	1.350	1.380	494,000	669,160	1.3546	6.782	6.782	6.831	6.683	6.831	99,793	6.7055	-1.44%
2004-04-20	0	1.390	1.370	1.390	1.360	1.400	96,000	133,800	1.3938	6.881	6.782	6.881	6.732	6.930	19,393	6.8994	-0.71%
2004-04-19	0	1.400	1.400	1.420	1.390	1.400	28,000	39,060	1.3950	6.930	6.930	7.029	6.881	6.930	5,656	6.9056	0.00%
2004-04-16	0	1.400	1.390	1.420	1.380	1.410	22,000	30,820	1.4009	6.930	6.881	7.029	6.831	6.980	4,444	6.9348	0.00%
2004-04-15	0	1.400	1.400	1.420	1.400	1.430	116,000	164,200	1.4155	6.930	6.930	7.029	6.930	7.079	23,433	7.0072	-2.10%
2004-04-14	0	1.430	1.420	1.430	1.420	1.460	82,000	117,480	1.4327	7.079	7.029	7.079	7.029	7.227	16,565	7.0921	-0.69%
2004-04-13	0	1.440	1.420	1.440	1.420	1.460	224,000	316,240	1.4118	7.128	7.029	7.128	7.029	7.227	45,250	6.9887	2.86%
2004-04-08	0	1.400	1.400	1.420	1.400	1.430	94,000	133,080	1.4157	6.930	6.930	7.029	6.930	7.079	18,989	7.0083	-0.71%
2004-04-07	0	1.410	1.400	1.440	1.410	1.460	116,000	165,080	1.4231	6.980	6.930	7.128	6.980	7.227	23,433	7.0447	-0.70%
2004-04-06	0	1.420	1.400	1.420	1.410	1.420	68,000	96,360	1.4171	7.029	6.930	7.029	6.980	7.029	13,737	7.0148	2.16%
2004-04-02	0	1.390	1.390	1.410	1.380	1.400	198,000	275,240	1.3901	6.881	6.881	6.980	6.831	6.930	39,998	6.8813	0.72%
2004-04-01	0	1.380	1.380	1.400	1.380	1.380	86,000	118,680	1.3800	6.831	6.831	6.930	6.831	6.831	17,373	6.8313	-0.72%
2004-03-31	0	1.390	1.390	1.420	1.360	1.390	72,000	99,440	1.3811	6.881	6.881	7.029	6.732	6.881	14,545	6.8368	0.00%
2004-03-30	0	1.390	1.390	1.410	1.380	1.400	94,000	130,580	1.3891	6.881	6.881	6.980	6.831	6.930	18,989	6.8766	-0.71%
2004-03-29	0	1.400	1.400	1.410	1.390	1.410	98,000	137,100	1.3990	6.930	6.930	6.980	6.881	6.980	19,797	6.9253	0.00%
2004-03-26	0	1.400	1.390	1.420	1.400	1.430	490,000	686,560	1.4011	6.930	6.881	7.029	6.930	7.079	98,985	6.9360	-1.41%
2004-03-25	0	1.420	1.410	1.420	1.400	1.420	546,000	766,940	1.4047	7.029	6.980	7.029	6.930	7.029	110,298	6.9534	0.00%
2004-03-24	0	1.420	1.400	1.460	-	-	4,000	5,640	1.4100	7.029	6.930	7.227	-	-	808	6.9798	0.00%
2004-03-23	0	1.420	1.400	1.420	1.390	1.480	770,000	1,080,680	1.4035	7.029	6.930	7.029	6.881	7.326	155,548	6.9476	0.00%
2004-03-22	0	1.420	1.410	1.420	1.410	1.430	182,000	258,500	1.4203	7.029	6.980	7.029	6.980	7.079	36,766	7.0310	0.00%
2004-03-19	0	1.420	1.420	1.430	1.410	1.440	14,000	19,860	1.4186	7.029	7.029	7.079	6.980	7.128	2,828	7.0223	-1.39%
2004-03-18	0	1.440	1.440	1.450	1.430	1.450	246,000	354,720	1.4420	7.128	7.128	7.178	7.079	7.178	49,695	7.1380	-0.69%
2004-03-17	0	1.450	1.450	1.460	1.440	1.450	232,000	336,160	1.4490	7.178	7.178	7.227	7.128	7.178	46,866	7.1727	0.69%
2004-03-16	0	1.440	1.440	1.450	1.430	1.450	272,000	392,020	1.4413	7.128	7.128	7.178	7.079	7.178	54,947	7.1345	0.00%
2004-03-15	0	1.440	1.440	1.450	1.420	1.450	154,000	221,780	1.4401	7.128	7.128	7.178	7.029	7.178	31,110	7.1290	2.13%
2004-03-12	0	1.410	1.410	1.440	1.390	1.430	512,000	718,700	1.4037	6.980	6.980	7.128	6.881	7.079	103,429	6.9487	-2.08%
2004-03-11	0	1.440	1.440	1.450	1.430	1.450	434,000	624,520	1.4390	7.128	7.128	7.178	7.079	7.178	87,673	7.1233	0.00%
2004-03-10	0	1.440	1.440	1.450	1.440	1.480	168,000	244,800	1.4571	7.128	7.128	7.178	7.128	7.326	33,938	7.2132	-2.04%
2004-03-09	0	1.470	1.450	1.470	1.460	1.500	74,000	109,340	1.4776	7.277	7.178	7.277	7.227	7.425	14,949	7.3143	-0.68%
2004-03-08	0	1.480	1.450	1.480	1.440	1.490	42,000	61,560	1.4657	7.326	7.178	7.326	7.128	7.376	8,484	7.2556	2.78%
2004-03-05	0	1.440	1.440	1.460	1.430	1.460	332,000	478,800	1.4422	7.128	7.128	7.227	7.079	7.227	67,067	7.1391	-1.37%
2004-03-04	0	1.460	1.450	1.460	1.440	1.460	394,000	570,440	1.4478	7.227	7.178	7.227	7.128	7.227	79,592	7.1670	0.69%
2004-03-03	0	1.450	1.440	1.450	1.430	1.450	426,000	616,560	1.4473	7.178	7.128	7.178	7.079	7.178	86,056	7.1646	-1.36%
2004-03-02	0	1.470	1.470	1.480	1.470	1.530	446,000	662,720	1.4859	7.277	7.277	7.326	7.277	7.574	90,097	7.3557	-0.68%
2004-03-01	0	1.480	1.480	1.490	1.480	1.490	160,000	237,060	1.4816	7.326	7.326	7.376	7.326	7.376	32,322	7.3344	-0.67%
2004-02-27	0	1.490	1.480	1.490	1.470	1.500	174,000	257,980	1.4826	7.376	7.326	7.376	7.277	7.425	35,150	7.3394	0.00%
2004-02-26	0	1.490	1.470	1.500	1.480	1.500	66,000	98,260	1.4888	7.376	7.277	7.425	7.326	7.425	13,333	7.3699	0.68%
2004-02-25	0	1.480	1.480	1.490	1.470	1.510	340,000	507,680	1.4932	7.326	7.326	7.376	7.277	7.475	68,684	7.3916	0.00%
2004-02-24	0	1.480	1.480	1.500	1.480	1.530	220,000	328,020	1.4910	7.326	7.326	7.425	7.326	7.574	44,442	7.3808	-0.67%
2004-02-23	0	1.490	1.480	1.490	1.490	1.500	402,000	601,160	1.4954	7.376	7.326	7.376	7.376	7.425	81,208	7.4027	0.68%
2004-02-20	0	1.480	1.470	1.480	1.480	1.500	424,000	629,060	1.4836	7.326	7.277	7.326	7.326	7.425	85,652	7.3443	0.00%
2004-02-19	0	1.480	1.480	1.500	1.470	1.540	496,000	738,320	1.4885	7.326	7.326	7.425	7.277	7.623	100,197	7.3687	0.00%
2004-02-18	0	1.480	1.460	1.520	1.470	1.550	1,452,000	2,191,740	1.5095	7.326	7.227	7.524	7.277	7.673	293,319	7.4722	-2.63%
2004-02-17	0	1.520	1.510	1.520	1.500	1.520	1,338,000	2,022,740	1.5118	7.524	7.475	7.524	7.425	7.524	270,290	7.4836	1.33%
2004-02-16	0	1.500	1.500	1.510	1.490	1.510	878,000	1,316,500	1.4994	7.425	7.425	7.475	7.376	7.475	177,365	7.4225	0.67%
2004-02-13	0	1.490	1.480	1.490	1.470	1.490	430,000	635,640	1.4782	7.376	7.326	7.376	7.277	7.376	86,864	7.3176	1.36%
2004-02-12	0	1.470	1.470	1.480	1.460	1.490	418,000	617,460	1.4772	7.277	7.277	7.326	7.227	7.376	84,440	7.3124	0.68%
2004-02-11	0	1.460	1.460	1.470	1.450	1.480	226,000	328,520	1.4536	7.227	7.227	7.277	7.178	7.326	45,654	7.1958	-0.68%
2004-02-10	0	1.470	1.460	1.470	1.460	1.480	330,000	484,080	1.4669	7.277	7.227	7.277	7.227	7.326	66,663	7.2616	-0.68%
2004-02-09	0	1.480	1.470	1.480	1.470	1.500	446,000	659,460	1.4786	7.326	7.277	7.326	7.277	7.425	90,097	7.3195	0.68%
2004-02-06	0	1.470	1.460	1.480	1.460	1.480	354,000	521,120	1.4721	7.277	7.227	7.326	7.227	7.326	71,512	7.2872	-0.68%
2004-02-05	0	1.480	1.460	1.480	1.470	1.490	422,000	623,400	1.4773	7.326	7.227	7.326	7.277	7.376	85,248	7.3127	0.68%
2004-02-04	0	1.470	1.460	1.480	1.440	1.500	444,000	646,760	1.4567	7.277	7.227	7.326	7.128	7.425	89,693	7.2109	2.80%
2004-02-03	0	1.430	1.430	1.440	1.420	1.430	276,000	393,660	1.4263	7.079	7.079	7.128	7.029	7.079	55,755	7.0605	0.00%
2004-02-02	0	1.430	1.420	1.430	1.420	1.460	660,000	945,760	1.4330	7.079	7.029	7.079	7.029	7.227	133,327	7.0935	-2.05%
2004-01-30	0	1.460	1.460	1.470	1.440	1.470	444,000	644,700	1.4520	7.227	7.227	7.277	7.128	7.277	89,693	7.1879	0.00%
2004-01-29	0	1.460	1.450	1.460	1.450	1.460	284,000	414,400	1.4592	7.227	7.178	7.227	7.178	7.227	57,371	7.2232	0.00%
2004-01-28	0	1.460	1.460	1.470	1.460	1.500	658,000	969,800	1.4739	7.227	7.227	7.277	7.227	7.425	132,923	7.2960	0.00%
2004-01-27	0	1.460	1.460	1.480	1.460	1.500	346,000	508,880	1.4708	7.227	7.227	7.326	7.227	7.425	69,896	7.2806	0.69%
2004-01-26	0	1.450	1.450	1.460	1.440	1.490	284,000	414,180	1.4584	7.178	7.178	7.227	7.128	7.376	57,371	7.2193	-2.03%
2004-01-21	0	1.480	1.460	1.480	1.460	1.480	382,000	560,980	1.4685	7.326	7.227	7.326	7.227	7.326	77,168	7.2696	0.68%
2004-01-20	0	1.470	1.460	1.470	1.440	1.470	572,000	831,400	1.4535	7.277	7.227	7.277	7.128	7.277	115,550	7.1952	2.08%
2004-01-19	0	1.440	1.430	1.440	1.430	1.470	442,000	637,280	1.4418	7.128	7.079	7.128	7.079	7.277	89,289	7.1373	0.70%
2004-01-16	0	1.430	1.420	1.430	1.430	1.470	164,000	236,360	1.4412	7.079	7.029	7.079	7.079	7.277	33,130	7.1344	0.00%
2004-01-15	0	1.430	1.420	1.440	1.420	1.460	394,000	564,880	1.4337	7.079	7.029	7.128	7.029	7.227	79,592	7.0972	-1.38%
2004-01-14	0	1.450	1.450	1.470	1.450	1.450	110,000	159,500	1.4500	7.178	7.178	7.277	7.178	7.178	22,221	7.1778	0.00%
2004-01-13	0	1.450	1.430	1.450	1.440	1.470	514,000	746,480	1.4523	7.178	7.079	7.178	7.128	7.277	103,833	7.1892	-0.68%
2004-01-12	0	1.460	1.460	1.470	1.460	1.500	820,000	1,215,740	1.4826	7.227	7.227	7.277	7.227	7.425	165,649	7.3393	-2.01%
2004-01-09	0	1.490	1.490	1.500	1.450	1.510	1,842,000	2,722,340	1.4779	7.376	7.376	7.425	7.178	7.475	372,103	7.3161	3.47%
2004-01-08	0	1.440	1.440	1.450	1.410	1.450	794,000	1,130,660	1.4240	7.128	7.128	7.178	6.980	7.178	160,396	7.0492	2.86%
2004-01-07	0	1.400	1.400	1.410	1.390	1.400	996,000	1,393,380	1.3990	6.930	6.930	6.980	6.881	6.930	201,202	6.9253	0.00%
2004-01-06	0	1.400	1.390	1.410	1.400	1.430	928,000	1,307,160	1.4086	6.930	6.881	6.980	6.930	7.079	187,466	6.9728	-0.71%
2004-01-05	0	1.410	1.400	1.410	1.400	1.430	878,000	1,234,580	1.4061	6.980	6.930	6.980	6.930	7.079	177,365	6.9607	-0.70%
2004-01-02	0	1.420	1.410	1.420	1.390	1.420	954,000	1,338,320	1.4029	7.029	6.980	7.029	6.881	7.029	192,718	6.9445	0.71%
2003-12-31	0	1.410	1.410	1.420	1.400	1.420	560,000	791,840	1.4140	6.980	6.980	7.029	6.930	7.029	113,126	6.9996	1.44%
2003-12-30	0	1.390	1.380	1.390	1.390	1.410	846,000	1,180,200	1.3950	6.881	6.831	6.881	6.881	6.980	170,901	6.9058	-0.71%
2003-12-29	0	1.400	1.400	1.410	1.390	1.410	442,000	618,180	1.3986	6.930	6.930	6.980	6.881	6.980	89,289	6.9234	-2.10%
2003-12-24	0	1.430	1.420	1.430	1.380	1.430	430,000	610,560	1.4199	7.079	7.029	7.079	6.831	7.079	86,864	7.0289	-1.38%
2003-12-23	0	1.450	1.450	1.460	1.450	1.490	246,000	357,680	1.4540	7.178	7.178	7.227	7.178	7.376	49,695	7.1976	-2.68%
2003-12-22	0	1.490	1.450	1.490	1.450	1.560	696,000	1,021,480	1.4676	7.376	7.178	7.376	7.178	7.722	140,599	7.2652	-0.67%
2003-12-19	0	1.590	1.590	1.600	1.570	1.600	1,668,000	2,640,540	1.5831	7.425	7.425	7.472	7.332	7.472	357,171	7.3929	0.63%
2003-12-18	0	1.580	1.580	1.590	1.570	1.580	954,000	1,505,000	1.5776	7.379	7.379	7.425	7.332	7.379	204,281	7.3673	0.00%
2003-12-17	0	1.580	1.580	1.590	1.560	1.600	976,000	1,543,620	1.5816	7.379	7.379	7.425	7.285	7.472	208,992	7.3860	-1.25%
2003-12-16	0	1.600	1.590	1.600	1.590	1.600	1,576,000	2,513,200	1.5947	7.472	7.425	7.472	7.425	7.472	337,470	7.4472	0.63%
2003-12-15	0	1.590	1.590	1.600	1.580	1.620	1,086,000	1,743,040	1.6050	7.425	7.425	7.472	7.379	7.565	232,546	7.4955	-1.24%
2003-12-12	0	1.610	1.590	1.610	1.600	1.630	2,770,000	4,462,600	1.6110	7.519	7.425	7.519	7.472	7.612	593,143	7.5237	0.00%
2003-12-11	0	1.610	1.610	1.620	1.600	1.620	2,240,000	3,597,880	1.6062	7.519	7.519	7.565	7.472	7.565	479,653	7.5010	1.26%
2003-12-10	0	1.590	1.590	1.600	1.590	1.610	2,286,000	3,656,560	1.5995	7.425	7.425	7.472	7.425	7.519	489,503	7.4699	-1.85%
2003-12-09	0	1.620	1.610	1.620	1.600	1.630	3,340,000	5,389,480	1.6136	7.565	7.519	7.565	7.472	7.612	715,198	7.5357	2.53%
2003-12-08	0	1.580	1.580	1.590	1.570	1.650	6,016,000	9,677,400	1.6086	7.379	7.379	7.425	7.332	7.706	1,288,212	7.5123	-1.25%
2003-12-05	0	1.600	1.600	1.610	1.580	1.680	5,370,000	8,645,800	1.6100	7.472	7.472	7.519	7.379	7.846	1,149,884	7.5188	-4.76%
2003-12-04	0	1.680	1.670	1.680	1.620	1.680	7,402,000	12,236,900	1.6532	7.846	7.799	7.846	7.565	7.846	1,584,998	7.7205	7.01%
2003-12-03	0	1.570	1.570	1.580	1.540	1.590	4,318,000	6,775,240	1.5691	7.332	7.332	7.379	7.192	7.425	924,618	7.3276	2.61%
2003-12-02	0	1.530	1.530	1.540	1.500	1.550	5,206,000	7,958,080	1.5286	7.145	7.145	7.192	7.005	7.239	1,114,766	7.1388	4.08%
2003-12-01	0	1.470	1.460	1.480	1.420	1.490	4,074,000	5,995,740	1.4717	6.865	6.818	6.912	6.631	6.958	872,370	6.8729	5.76%
2003-11-28	0	1.390	1.390	1.400	1.390	1.400	722,000	1,006,000	1.3934	6.491	6.491	6.538	6.491	6.538	154,603	6.5070	1.46%
2003-11-27	0	1.370	1.370	1.390	1.370	1.400	1,258,000	1,731,040	1.3760	6.398	6.398	6.491	6.398	6.538	269,377	6.4261	-0.72%
2003-11-26	0	1.380	1.380	1.390	1.370	1.390	504,000	695,240	1.3794	6.445	6.445	6.491	6.398	6.491	107,922	6.4421	0.00%
2003-11-25	0	1.380	1.380	1.400	1.380	1.410	380,000	525,560	1.3831	6.445	6.445	6.538	6.445	6.585	81,370	6.4589	-0.72%
2003-11-24	0	1.390	1.390	1.400	1.360	1.400	632,000	872,500	1.3805	6.491	6.491	6.538	6.351	6.538	135,331	6.4472	1.46%
2003-11-21	0	1.370	1.370	1.380	1.350	1.390	520,000	711,500	1.3683	6.398	6.398	6.445	6.305	6.491	111,348	6.3899	-1.44%
2003-11-20	0	1.390	1.380	1.410	1.380	1.460	684,000	962,440	1.4071	6.491	6.445	6.585	6.445	6.818	146,466	6.5711	-5.44%
2003-11-19	0	1.470	1.450	1.460	1.450	1.500	1,000,000	1,465,820	1.4658	6.865	6.772	6.818	6.772	7.005	214,131	6.8454	-0.68%
2003-11-18	0	1.480	1.480	1.490	1.450	1.490	2,464,000	3,618,700	1.4686	6.912	6.912	6.958	6.772	6.958	527,619	6.8586	0.68%
2003-11-17	0	1.470	1.470	1.480	1.410	1.500	3,494,000	5,148,220	1.4734	6.865	6.865	6.912	6.585	7.005	748,174	6.8810	4.26%
2003-11-14	0	1.410	1.410	1.430	1.390	1.420	2,178,000	3,056,760	1.4035	6.585	6.585	6.678	6.491	6.631	466,377	6.5543	0.71%
2003-11-13	0	1.400	1.390	1.400	1.370	1.400	578,000	802,120	1.3878	6.538	6.491	6.538	6.398	6.538	123,768	6.4808	2.19%
2003-11-12	0	1.370	1.360	1.380	1.350	1.370	376,000	513,100	1.3646	6.398	6.351	6.445	6.305	6.398	80,513	6.3729	-0.72%
2003-11-11	0	1.380	1.370	1.380	1.380	1.390	568,000	785,880	1.3836	6.445	6.398	6.445	6.445	6.491	121,626	6.4614	0.00%
2003-11-10	0	1.380	1.370	1.380	1.360	1.390	234,000	321,940	1.3758	6.445	6.398	6.445	6.351	6.491	50,107	6.4251	-0.72%
2003-11-07	0	1.390	1.380	1.390	1.370	1.390	320,000	442,600	1.3831	6.491	6.445	6.491	6.398	6.491	68,522	6.4592	2.96%
2003-11-06	0	1.350	1.350	1.370	1.350	1.400	1,214,000	1,652,040	1.3608	6.305	6.305	6.398	6.305	6.538	259,955	6.3551	-2.17%
2003-11-05	0	1.380	1.370	1.390	1.370	1.390	814,000	1,123,420	1.3801	6.445	6.398	6.491	6.398	6.491	174,303	6.4452	0.00%
2003-11-04	0	1.380	1.380	1.390	1.380	1.420	1,174,000	1,646,940	1.4028	6.445	6.445	6.491	6.445	6.631	251,390	6.5513	0.00%
2003-11-03	0	1.380	1.380	1.400	1.350	1.400	3,252,000	4,426,460	1.3612	6.445	6.445	6.538	6.305	6.538	696,354	6.3566	-1.43%
2003-10-31	0	1.400	1.400	1.410	1.400	1.440	352,000	497,160	1.4124	6.538	6.538	6.585	6.538	6.725	75,374	6.5959	0.00%
2003-10-30	0	1.400	1.400	1.410	1.400	1.420	490,000	691,320	1.4109	6.538	6.538	6.585	6.538	6.631	104,924	6.5888	0.00%
2003-10-29	0	1.400	1.400	1.410	1.390	1.420	866,000	1,211,520	1.3990	6.538	6.538	6.585	6.491	6.631	185,437	6.5333	-1.41%
2003-10-28	0	1.420	1.400	1.420	1.390	1.420	2,180,000	3,062,540	1.4048	6.631	6.538	6.631	6.491	6.631	466,806	6.5606	0.00%
2003-10-27	0	1.420	1.410	1.440	1.420	1.450	422,000	605,840	1.4356	6.631	6.585	6.725	6.631	6.772	90,363	6.7045	-0.70%
2003-10-24	0	1.430	1.430	1.440	1.400	1.440	1,092,000	1,560,480	1.4290	6.678	6.678	6.725	6.538	6.725	233,831	6.6735	2.14%
2003-10-23	0	1.400	1.400	1.440	1.400	1.520	2,012,000	2,905,080	1.4439	6.538	6.538	6.725	6.538	7.098	430,832	6.7430	-6.04%
2003-10-22	0	1.490	1.480	1.490	1.390	1.520	7,804,000	11,491,660	1.4725	6.958	6.912	6.958	6.491	7.098	1,671,078	6.8768	9.56%
2003-10-21	0	1.360	1.360	1.370	1.340	1.400	6,978,000	9,509,960	1.3628	6.351	6.351	6.398	6.258	6.538	1,494,206	6.3646	0.74%
2003-10-20	0	1.350	1.330	1.380	1.330	1.550	9,348,000	13,166,660	1.4085	6.305	6.211	6.445	6.211	7.239	2,001,697	6.5777	-12.90%
2003-10-17	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-16	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-15	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-14	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-13	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-10	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-09	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-08	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-07	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-06	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-03	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-10-02	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-30	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-29	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-26	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-25	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-24	1	1.550	-	-	-	-	0	0	-	7.239	-	-	-	-	0	-	0.00%
2003-09-23	0	1.550	1.540	1.550	1.510	1.570	2,400,000	3,693,940	1.5391	7.239	7.192	7.239	7.052	7.332	513,914	7.1879	4.03%
2003-09-22	0	1.490	1.480	1.490	1.480	1.520	1,098,000	1,645,420	1.4986	6.958	6.912	6.958	6.912	7.098	235,116	6.9983	0.00%
2003-09-19	0	1.490	1.490	1.500	1.470	1.520	1,522,000	2,276,500	1.4957	6.958	6.958	7.005	6.865	7.098	325,907	6.9851	-2.61%
2003-09-18	0	1.530	1.530	1.540	1.520	1.560	1,158,000	1,772,840	1.5309	7.145	7.145	7.192	7.098	7.285	247,964	7.1496	0.00%
2003-09-17	0	1.530	1.520	1.540	1.530	1.570	1,610,000	2,477,480	1.5388	7.145	7.098	7.192	7.145	7.332	344,751	7.1863	0.66%
2003-09-16	0	1.520	1.520	1.540	1.500	1.570	1,298,000	1,991,040	1.5339	7.098	7.098	7.192	7.005	7.332	277,942	7.1635	-2.56%
2003-09-15	0	1.560	1.560	1.570	1.540	1.600	1,762,000	2,776,680	1.5759	7.285	7.285	7.332	7.192	7.472	377,299	7.3594	1.96%
2003-09-11	0	1.530	1.530	1.540	1.440	1.540	3,212,000	4,850,220	1.5100	7.145	7.145	7.192	6.725	7.192	687,789	7.0519	5.52%
2003-09-10	0	1.450	1.450	1.470	1.440	1.490	4,808,000	7,039,700	1.4642	6.772	6.772	6.865	6.725	6.958	1,029,542	6.8377	-4.61%
2003-09-09	0	1.520	1.520	1.540	1.510	1.670	3,640,000	5,750,040	1.5797	7.098	7.098	7.192	7.052	7.799	779,437	7.3772	-7.88%
2003-09-08	0	1.650	1.650	1.660	1.630	1.690	1,686,000	2,789,980	1.6548	7.706	7.706	7.752	7.612	7.892	361,025	7.7279	-2.37%
2003-09-05	0	1.690	1.690	1.700	1.660	1.720	1,788,000	3,008,540	1.6826	7.892	7.892	7.939	7.752	8.032	382,866	7.8579	-1.74%
2003-09-04	0	1.720	1.720	1.740	1.720	1.750	2,478,000	4,308,940	1.7389	8.032	8.032	8.126	8.032	8.173	530,617	8.1206	0.58%
2003-09-03	0	1.710	1.690	1.700	1.700	1.740	2,948,000	5,054,200	1.7145	7.986	7.892	7.939	7.939	8.126	631,258	8.0065	1.18%
2003-09-02	0	1.690	1.680	1.690	1.660	1.720	2,052,000	3,458,580	1.6855	7.892	7.846	7.892	7.752	8.032	439,397	7.8712	-0.59%
2003-09-01	0	1.700	1.690	1.700	1.670	1.790	5,442,000	9,453,320	1.7371	7.939	7.892	7.939	7.799	8.359	1,165,301	8.1123	1.80%
2003-08-29	0	1.670	1.670	1.680	1.600	1.680	3,380,000	5,599,300	1.6566	7.799	7.799	7.846	7.472	7.846	723,763	7.7364	4.37%
2003-08-28	0	1.600	1.600	1.610	1.580	1.630	1,658,000	2,666,280	1.6081	7.472	7.472	7.519	7.379	7.612	355,029	7.5100	-1.84%
2003-08-27	0	1.630	1.620	1.640	1.580	1.640	3,226,000	5,192,320	1.6095	7.612	7.565	7.659	7.379	7.659	690,787	7.5165	3.16%
2003-08-26	0	1.580	1.570	1.580	1.540	1.600	2,720,000	4,263,680	1.5675	7.379	7.332	7.379	7.192	7.472	582,436	7.3204	2.60%
2003-08-25	0	1.540	1.530	1.550	1.510	1.620	6,209,800	9,795,356	1.5774	7.192	7.145	7.239	7.052	7.565	1,329,711	7.3665	1.32%
2003-08-22	0	1.520	1.510	1.520	1.500	1.530	2,124,000	3,213,340	1.5129	7.098	7.052	7.098	7.005	7.145	454,814	7.0652	0.66%
2003-08-21	0	1.510	1.510	1.530	1.510	1.540	1,322,000	2,007,840	1.5188	7.052	7.052	7.145	7.052	7.192	283,081	7.0928	-1.31%
2003-08-20	0	1.530	1.530	1.540	1.510	1.580	5,288,200	8,210,276	1.5526	7.145	7.145	7.192	7.052	7.379	1,132,368	7.2505	0.66%
2003-08-19	0	1.520	1.510	1.520	1.460	1.550	4,740,000	7,155,440	1.5096	7.098	7.052	7.098	6.818	7.239	1,014,981	7.0498	2.70%
2003-08-18	0	1.480	1.470	1.480	1.460	1.480	1,936,000	2,841,800	1.4679	6.912	6.865	6.912	6.818	6.912	414,558	6.8550	1.37%
2003-08-15	0	1.460	1.460	1.470	1.440	1.480	1,442,000	2,107,660	1.4616	6.818	6.818	6.865	6.725	6.912	308,777	6.8258	0.69%
2003-08-14	0	1.450	1.440	1.460	1.430	1.460	1,854,000	2,682,040	1.4466	6.772	6.725	6.818	6.678	6.818	396,999	6.7558	0.00%
2003-08-13	0	1.450	1.450	1.460	1.450	1.490	3,572,000	5,246,320	1.4687	6.772	6.772	6.818	6.772	6.958	764,876	6.8590	0.00%
2003-08-12	0	1.450	1.440	1.450	1.420	1.470	2,066,000	2,995,800	1.4500	6.772	6.725	6.772	6.631	6.865	442,395	6.7718	2.11%
2003-08-11	0	1.420	1.420	1.430	1.420	1.470	3,340,000	4,822,160	1.4438	6.631	6.631	6.678	6.631	6.865	715,198	6.7424	-2.74%
2003-08-08	0	1.460	1.460	1.470	1.440	1.500	3,714,000	5,441,120	1.4650	6.818	6.818	6.865	6.725	7.005	795,283	6.8417	-2.01%
2003-08-07	0	1.490	1.490	1.500	1.460	1.540	8,124,000	12,266,220	1.5099	6.958	6.958	7.005	6.818	7.192	1,739,600	7.0512	2.05%
2003-08-06	0	1.460	1.440	1.470	1.430	1.470	7,016,000	10,137,640	1.4449	6.818	6.725	6.865	6.678	6.865	1,502,343	6.7479	0.00%
2003-08-05	0	1.460	1.460	1.470	1.360	1.470	10,846,000	15,417,520	1.4215	6.818	6.818	6.865	6.351	6.865	2,322,465	6.6384	7.35%
2003-08-04	0	1.360	1.350	1.360	1.330	1.370	890,000	1,202,600	1.3512	6.351	6.305	6.351	6.211	6.398	190,577	6.3103	-0.73%
2003-08-01	0	1.370	1.370	1.380	1.370	1.380	1,768,000	2,431,720	1.3754	6.398	6.398	6.445	6.398	6.445	378,584	6.4232	0.00%
2003-07-31	0	1.370	1.370	1.380	1.360	1.380	1,574,000	2,149,960	1.3659	6.398	6.398	6.445	6.351	6.445	337,042	6.3789	0.74%
2003-07-30	0	1.360	1.360	1.370	1.360	1.380	2,236,000	3,054,460	1.3660	6.351	6.351	6.398	6.351	6.445	478,797	6.3794	0.00%
2003-07-29	0	1.360	1.360	1.370	1.360	1.400	2,096,000	2,888,840	1.3783	6.351	6.351	6.398	6.351	6.538	448,819	6.4365	-1.45%
2003-07-28	0	1.380	1.380	1.390	1.370	1.390	2,032,000	2,806,620	1.3812	6.445	6.445	6.491	6.398	6.491	435,114	6.4503	1.47%
2003-07-25	0	1.360	1.350	1.360	1.350	1.380	1,718,000	2,333,740	1.3584	6.351	6.305	6.351	6.305	6.445	367,877	6.3438	2.26%
2003-07-24	0	1.330	1.330	1.350	1.330	1.360	1,258,000	1,690,280	1.3436	6.211	6.211	6.305	6.211	6.351	269,377	6.2748	0.00%
2003-07-23	0	1.330	1.330	1.340	1.320	1.330	1,018,000	1,352,000	1.3281	6.211	6.211	6.258	6.164	6.211	217,985	6.2023	-0.75%
2003-07-22	0	1.340	1.330	1.350	1.330	1.350	680,000	906,260	1.3327	6.258	6.211	6.305	6.211	6.305	145,609	6.2239	-0.74%
2003-07-21	0	1.350	1.340	1.350	1.350	1.410	4,046,000	5,578,280	1.3787	6.305	6.258	6.305	6.305	6.585	866,374	6.4387	-2.17%
2003-07-18	0	1.380	1.380	1.390	1.320	1.390	2,354,000	3,193,200	1.3565	6.445	6.445	6.491	6.164	6.491	504,064	6.3349	3.76%
2003-07-17	0	1.330	1.330	1.340	1.320	1.420	5,170,000	7,000,840	1.3541	6.211	6.211	6.258	6.164	6.631	1,107,057	6.3238	-5.67%
2003-07-16	0	1.410	1.410	1.420	1.360	1.420	5,110,000	7,093,540	1.3882	6.585	6.585	6.631	6.351	6.631	1,094,209	6.4828	2.92%
2003-07-15	0	1.370	1.370	1.380	1.330	1.380	6,282,000	8,491,700	1.3518	6.398	6.398	6.445	6.211	6.445	1,345,171	6.3127	0.74%
2003-07-14	0	1.360	1.350	1.360	1.290	1.360	9,330,000	12,496,000	1.3393	6.351	6.305	6.351	6.024	6.351	1,997,842	6.2547	7.09%
2003-07-11	0	1.270	1.270	1.280	1.230	1.280	2,576,000	3,252,800	1.2627	5.931	5.931	5.978	5.744	5.978	551,601	5.8970	3.25%
2003-07-10	0	1.230	1.230	1.240	1.230	1.250	1,210,000	1,489,280	1.2308	5.744	5.744	5.791	5.744	5.838	259,099	5.7479	-1.60%
2003-07-09	0	1.250	1.240	1.250	1.240	1.270	1,176,000	1,465,780	1.2464	5.838	5.791	5.838	5.791	5.931	251,818	5.8208	-0.79%
2003-07-08	0	1.260	1.250	1.260	1.230	1.290	3,838,000	4,850,340	1.2638	5.884	5.838	5.884	5.744	6.024	821,835	5.9018	-0.79%
2003-07-07	0	1.270	1.270	1.280	1.250	1.280	4,538,000	5,761,880	1.2697	5.931	5.931	5.978	5.838	5.978	971,727	5.9295	2.42%
2003-07-04	0	1.240	1.240	1.250	1.180	1.240	6,022,000	7,365,620	1.2231	5.791	5.791	5.838	5.511	5.791	1,289,497	5.7120	5.98%
2003-07-03	0	1.170	1.170	1.180	1.170	1.190	952,000	1,122,380	1.1790	5.464	5.464	5.511	5.464	5.557	203,853	5.5058	0.00%
2003-07-02	0	1.170	1.170	1.180	1.170	1.190	600,000	704,700	1.1745	5.464	5.464	5.511	5.464	5.557	128,479	5.4850	-0.85%
2003-06-30	0	1.180	1.170	1.180	1.180	1.200	4,032,000	4,786,960	1.1872	5.511	5.464	5.511	5.511	5.604	863,376	5.5445	0.85%
2003-06-27	0	1.170	1.160	1.170	1.130	1.200	3,586,000	4,195,940	1.1701	5.464	5.417	5.464	5.277	5.604	767,874	5.4644	4.46%
2003-06-26	0	1.120	1.110	1.120	1.100	1.140	1,682,000	1,893,560	1.1258	5.230	5.184	5.230	5.137	5.324	360,168	5.2574	1.82%
2003-06-25	0	1.100	1.090	1.110	1.040	1.100	1,492,000	1,617,860	1.0844	5.137	5.090	5.184	4.857	5.137	319,483	5.0640	5.77%
2003-06-24	0	1.040	1.040	1.050	1.030	1.080	1,800,000	1,898,180	1.0545	4.857	4.857	4.904	4.810	5.044	385,436	4.9248	-4.59%
2003-06-23	0	1.090	1.090	1.100	1.080	1.130	1,822,000	2,007,440	1.1018	5.090	5.090	5.137	5.044	5.277	390,147	5.1453	-2.68%
2003-06-20	0	1.120	1.110	1.130	1.120	1.130	974,000	1,093,920	1.1231	5.230	5.184	5.277	5.230	5.277	208,564	5.2450	-1.75%
2003-06-19	0	1.140	1.140	1.150	1.120	1.140	848,000	960,220	1.1323	5.324	5.324	5.371	5.230	5.324	181,583	5.2880	0.88%
2003-06-18	0	1.130	1.120	1.140	1.110	1.170	3,780,000	4,288,040	1.1344	5.277	5.230	5.324	5.184	5.464	809,415	5.2977	-4.24%
2003-06-17	0	1.180	1.170	1.180	1.160	1.240	4,096,000	4,897,360	1.1956	5.511	5.464	5.511	5.417	5.791	877,081	5.5837	-3.28%
2003-06-16	0	1.300	1.300	1.310	1.300	1.320	4,722,000	6,169,200	1.3065	5.697	5.697	5.741	5.697	5.785	1,077,430	5.7258	-1.52%
2003-06-13	0	1.320	1.310	1.320	1.280	1.320	5,782,000	7,536,940	1.3035	5.785	5.741	5.785	5.610	5.785	1,319,293	5.7129	0.76%
2003-06-12	0	1.310	1.310	1.320	1.300	1.330	4,344,000	5,704,460	1.3132	5.741	5.741	5.785	5.697	5.829	991,181	5.7552	0.77%
2003-06-11	0	1.300	1.290	1.300	1.260	1.310	7,250,000	9,355,700	1.2904	5.697	5.654	5.697	5.522	5.741	1,654,250	5.6556	3.17%
2003-06-10	0	1.260	1.250	1.260	1.250	1.260	1,526,000	1,914,020	1.2543	5.522	5.478	5.522	5.478	5.522	348,191	5.4970	0.00%
2003-06-09	0	1.260	1.260	1.270	1.240	1.260	2,812,000	3,519,300	1.2515	5.522	5.522	5.566	5.434	5.522	641,621	5.4850	1.61%
2003-06-06	0	1.240	1.230	1.240	1.230	1.240	1,950,000	2,401,100	1.2313	5.434	5.391	5.434	5.391	5.434	444,936	5.3965	0.81%
2003-06-05	0	1.230	1.230	1.240	1.230	1.260	6,272,000	7,796,180	1.2430	5.391	5.391	5.434	5.391	5.522	1,431,097	5.4477	-1.60%
2003-06-03	0	1.250	1.240	1.250	1.230	1.250	3,570,000	4,426,780	1.2400	5.478	5.434	5.478	5.391	5.478	814,575	5.4345	0.00%
2003-06-02	0	1.250	1.240	1.250	1.230	1.260	2,200,000	2,745,140	1.2478	5.478	5.434	5.478	5.391	5.522	501,979	5.4686	1.63%
2003-05-30	0	1.230	1.230	1.240	1.220	1.240	1,930,000	2,367,920	1.2269	5.391	5.391	5.434	5.347	5.434	440,373	5.3771	0.00%
2003-05-29	0	1.230	1.220	1.230	1.220	1.250	2,556,000	3,150,700	1.2327	5.391	5.347	5.391	5.347	5.478	583,209	5.4024	0.00%
2003-05-28	0	1.230	1.230	1.240	1.220	1.270	5,840,000	7,265,280	1.2441	5.391	5.391	5.434	5.347	5.566	1,332,527	5.4523	-0.81%
2003-05-27	0	1.240	1.230	1.240	1.200	1.250	6,638,000	8,227,800	1.2395	5.434	5.391	5.434	5.259	5.478	1,514,608	5.4323	3.33%
2003-05-26	0	1.200	1.190	1.200	1.150	1.220	3,984,000	4,760,640	1.1949	5.259	5.215	5.259	5.040	5.347	909,039	5.2370	7.14%
2003-05-23	0	1.120	1.110	1.120	1.120	1.140	628,000	706,580	1.1251	4.909	4.865	4.909	4.909	4.996	143,292	4.9310	-1.75%
2003-05-22	0	1.140	1.130	1.150	1.120	1.170	842,000	962,920	1.1436	4.996	4.952	5.040	4.909	5.128	192,121	5.0120	-0.87%
2003-05-21	0	1.150	1.140	1.160	1.130	1.150	830,000	946,380	1.1402	5.040	4.996	5.084	4.952	5.040	189,383	4.9972	2.68%
2003-05-20	0	1.120	1.110	1.120	1.090	1.120	480,000	532,240	1.1088	4.909	4.865	4.909	4.777	4.909	109,523	4.8596	5.66%
2003-05-19	0	1.060	1.050	1.070	1.010	1.060	540,000	562,500	1.0417	4.646	4.602	4.689	4.426	4.646	123,213	4.5653	8.16%
2003-05-16	0	0.980	0.970	1.020	0.980	0.990	150,000	147,600	0.9840	4.295	4.251	4.470	4.295	4.339	34,226	4.3125	-2.97%
2003-05-15	0	1.010	0.980	1.030	1.010	1.040	76,000	77,660	1.0218	4.426	4.295	4.514	4.426	4.558	17,341	4.4784	-0.98%
2003-05-14	0	1.020	1.010	1.020	1.020	1.020	40,000	40,800	1.0200	4.470	4.426	4.470	4.470	4.470	9,127	4.4703	0.00%
2003-05-13	0	1.020	1.010	1.020	1.020	1.050	80,000	82,800	1.0350	4.470	4.426	4.470	4.470	4.602	18,254	4.5360	-3.77%
2003-05-12	0	1.060	1.060	1.080	1.060	1.100	130,000	140,520	1.0809	4.646	4.646	4.733	4.646	4.821	29,662	4.7373	-1.85%
2003-05-09	0	1.080	1.060	1.080	1.040	1.080	184,000	192,340	1.0453	4.733	4.646	4.733	4.558	4.733	41,984	4.5813	12.50%
2003-05-07	0	0.960	0.960	1.000	0.950	0.960	106,000	101,600	0.9585	4.207	4.207	4.383	4.164	4.207	24,186	4.2007	0.00%
2003-05-06	0	0.960	0.950	0.980	0.960	0.960	80,000	75,000	0.9375	4.207	4.164	4.295	4.207	4.207	18,254	4.1087	1.05%
2003-05-05	0	0.950	0.940	0.950	0.950	0.960	270,000	252,100	0.9337	4.164	4.120	4.164	4.164	4.207	61,607	4.0921	6.74%
2003-05-02	0	0.890	0.870	0.890	0.870	0.900	172,000	150,180	0.8731	3.901	3.813	3.901	3.813	3.944	39,246	3.8267	4.71%
2003-04-30	0	0.850	0.850	0.890	0.840	0.840	10,000	8,400	0.8400	3.725	3.725	3.901	3.681	3.681	2,282	3.6814	1.19%
2003-04-29	0	0.840	0.840	0.890	0.830	0.840	80,000	66,800	0.8350	3.681	3.681	3.901	3.638	3.681	18,254	3.6595	1.20%
2003-04-28	0	0.830	0.820	0.830	0.810	0.830	30,000	24,740	0.8247	3.638	3.594	3.638	3.550	3.638	6,845	3.6142	0.00%
2003-04-25	0	0.830	0.830	0.900	0.820	0.840	358,000	297,840	0.8320	3.638	3.638	3.944	3.594	3.681	81,686	3.6462	-1.19%
2003-04-24	0	0.840	0.840	0.850	0.820	0.830	160,000	132,200	0.8263	3.681	3.681	3.725	3.594	3.638	36,508	3.6212	1.20%
2003-04-23	0	0.830	0.830	0.840	0.830	0.860	180,000	152,800	0.8489	3.638	3.638	3.681	3.638	3.769	41,071	3.7204	-4.60%
2003-04-22	0	0.870	0.870	0.880	0.870	0.890	56,000	49,160	0.8779	3.813	3.813	3.857	3.813	3.901	12,778	3.8473	-2.25%
2003-04-17	0	0.890	0.890	0.910	0.890	0.900	264,000	235,460	0.8919	3.901	3.901	3.988	3.901	3.944	60,238	3.9089	-2.20%
2003-04-16	0	0.910	0.900	0.920	0.900	0.920	290,000	263,200	0.9076	3.988	3.944	4.032	3.944	4.032	66,170	3.9776	-2.15%
2003-04-15	0	0.930	0.920	0.940	0.930	0.930	50,000	46,500	0.9300	4.076	4.032	4.120	4.076	4.076	11,409	4.0759	-1.06%
2003-04-14	0	0.940	0.920	0.950	0.940	0.940	16,000	15,040	0.9400	4.120	4.032	4.164	4.120	4.120	3,651	4.1197	0.00%
2003-04-11	0	0.940	0.930	0.950	0.940	0.940	18,000	16,920	0.9400	4.120	4.076	4.164	4.120	4.120	4,107	4.1197	1.08%
2003-04-10	0	0.930	0.920	0.950	0.920	0.930	90,000	83,300	0.9256	4.076	4.032	4.164	4.032	4.076	20,536	4.0564	0.00%
2003-04-09	0	0.930	0.940	0.950	0.920	0.960	450,000	418,140	0.9292	4.076	4.120	4.164	4.032	4.207	102,678	4.0724	-2.11%
2003-04-08	0	0.950	0.940	0.950	0.940	0.960	472,000	448,300	0.9498	4.164	4.120	4.164	4.120	4.207	107,697	4.1626	-1.04%
2003-04-07	0	0.960	0.950	0.960	0.960	0.970	292,000	280,820	0.9617	4.207	4.164	4.207	4.207	4.251	66,626	4.2148	-1.03%
2003-04-04	0	0.970	0.960	0.970	0.940	0.980	502,000	484,880	0.9659	4.251	4.207	4.251	4.120	4.295	114,543	4.2332	0.00%
2003-04-03	0	0.970	0.960	0.970	0.970	0.990	286,000	280,820	0.9819	4.251	4.207	4.251	4.251	4.339	65,257	4.3033	-3.96%
2003-04-02	0	1.010	1.010	1.050	0.960	0.960	50,000	48,000	0.9600	4.426	4.426	4.602	4.207	4.207	11,409	4.2073	2.02%
2003-04-01	0	0.990	0.960	0.990	0.970	1.050	560,000	555,940	0.9928	4.339	4.207	4.339	4.251	4.602	127,777	4.3509	0.00%
2003-03-31	0	0.990	0.980	1.000	0.980	1.030	806,000	803,880	0.9974	4.339	4.295	4.383	4.295	4.514	183,907	4.3711	-4.81%
2003-03-28	0	1.040	1.030	1.040	1.030	1.050	320,000	332,500	1.0391	4.558	4.514	4.558	4.514	4.602	73,015	4.5538	0.00%
2003-03-27	0	1.040	1.060	1.070	1.020	1.060	856,000	888,060	1.0375	4.558	4.646	4.689	4.470	4.646	195,316	4.5468	-2.80%
2003-03-26	0	1.070	1.060	1.070	1.070	1.080	250,000	268,000	1.0720	4.689	4.646	4.689	4.689	4.733	57,043	4.6982	0.00%
2003-03-25	0	1.070	1.070	1.100	1.070	1.080	98,000	104,880	1.0702	4.689	4.689	4.821	4.689	4.733	22,361	4.6903	-0.93%
2003-03-24	0	1.080	1.080	1.090	1.070	1.080	80,000	85,680	1.0710	4.733	4.733	4.777	4.689	4.733	18,254	4.6938	-1.82%
2003-03-21	0	1.100	1.080	1.100	-	-	0	0	-	4.821	4.733	4.821	-	-	0	-	0.00%
2003-03-20	0	1.100	1.090	1.100	1.080	1.100	190,000	208,100	1.0953	4.821	4.777	4.821	4.733	4.821	43,353	4.8002	1.85%
2003-03-19	0	1.080	1.080	1.090	1.080	1.080	30,000	32,400	1.0800	4.733	4.733	4.777	4.733	4.733	6,845	4.7333	0.00%
2003-03-18	0	1.080	1.070	1.090	1.080	1.100	278,000	300,640	1.0814	4.733	4.689	4.777	4.733	4.821	63,432	4.7396	1.89%
2003-03-17	0	1.060	1.060	1.070	1.060	1.090	486,000	517,220	1.0642	4.646	4.646	4.689	4.646	4.777	110,892	4.6642	-1.85%
2003-03-14	0	1.080	1.080	1.100	1.080	1.100	100,000	108,840	1.0884	4.733	4.733	4.821	4.733	4.821	22,817	4.7701	0.00%
2003-03-13	0	1.080	1.080	1.090	1.070	1.070	10,000	10,700	1.0700	4.733	4.733	4.777	4.689	4.689	2,282	4.6894	0.93%
2003-03-12	0	1.070	1.070	1.110	1.070	1.080	850,000	915,600	1.0772	4.689	4.689	4.865	4.689	4.733	193,947	4.7209	0.00%
2003-03-11	0	1.070	1.060	1.080	1.070	1.090	838,000	901,240	1.0755	4.689	4.646	4.733	4.689	4.777	191,208	4.7134	-1.83%
2003-03-10	0	1.090	1.080	1.100	1.070	1.120	476,000	516,580	1.0853	4.777	4.733	4.821	4.689	4.909	108,610	4.7563	-1.80%
2003-03-07	0	1.110	1.090	1.120	1.090	1.130	526,000	584,120	1.1105	4.865	4.777	4.909	4.777	4.952	120,019	4.8669	-1.77%
2003-03-06	0	1.130	1.120	1.140	1.120	1.140	468,000	529,040	1.1304	4.952	4.909	4.996	4.909	4.996	106,785	4.9543	-0.88%
2003-03-05	0	1.140	1.140	1.150	1.130	1.140	192,000	218,340	1.1372	4.996	4.996	5.040	4.952	4.996	43,809	4.9839	0.00%
2003-03-04	0	1.140	1.140	1.150	1.130	1.140	360,000	409,700	1.1381	4.996	4.996	5.040	4.952	4.996	82,142	4.9877	0.00%
2003-03-03	0	1.140	1.140	1.150	1.140	1.140	20,000	22,800	1.1400	4.996	4.996	5.040	4.996	4.996	4,563	4.9962	0.00%
2003-02-28	0	1.140	1.140	1.180	1.140	1.160	594,000	683,680	1.1510	4.996	4.996	5.172	4.996	5.084	135,534	5.0443	0.00%
2003-02-27	0	1.140	1.140	1.150	1.140	1.150	120,000	137,000	1.1417	4.996	4.996	5.040	4.996	5.040	27,381	5.0035	0.00%
2003-02-26	0	1.140	1.140	1.150	1.120	1.140	270,000	305,080	1.1299	4.996	4.996	5.040	4.909	4.996	61,607	4.9521	0.00%
2003-02-25	0	1.140	1.130	1.160	1.130	1.160	446,000	507,200	1.1372	4.996	4.952	5.084	4.952	5.084	101,765	4.9840	-1.72%
2003-02-24	0	1.160	1.160	1.170	1.150	1.180	376,000	436,900	1.1620	5.084	5.084	5.128	5.040	5.172	85,793	5.0925	1.75%
2003-02-21	0	1.140	1.140	1.160	1.120	1.150	1,054,000	1,201,000	1.1395	4.996	4.996	5.084	4.909	5.040	240,494	4.9939	0.88%
2003-02-20	0	1.130	1.120	1.130	1.120	1.150	756,000	861,460	1.1395	4.952	4.909	4.952	4.909	5.040	172,498	4.9940	-1.74%
2003-02-19	0	1.150	1.150	1.160	1.130	1.150	192,000	217,200	1.1313	5.040	5.040	5.084	4.952	5.040	43,809	4.9579	0.00%
2003-02-18	0	1.150	1.150	1.180	1.140	1.150	86,000	98,840	1.1493	5.040	5.040	5.172	4.996	5.040	19,623	5.0370	0.00%
2003-02-17	0	1.150	1.140	1.160	1.140	1.170	214,000	246,360	1.1512	5.040	4.996	5.084	4.996	5.128	48,829	5.0454	0.88%
2003-02-14	0	1.140	1.140	1.160	1.140	1.150	114,000	130,760	1.1470	4.996	4.996	5.084	4.996	5.040	26,012	5.0270	-1.72%
2003-02-13	0	1.160	1.150	1.180	1.140	1.160	212,000	243,580	1.1490	5.084	5.040	5.172	4.996	5.084	48,373	5.0355	0.00%
2003-02-12	0	1.160	1.150	1.160	1.150	1.180	132,000	154,080	1.1673	5.084	5.040	5.084	5.040	5.172	30,119	5.1157	0.87%
2003-02-11	0	1.150	1.150	1.170	1.150	1.190	248,000	287,100	1.1577	5.040	5.040	5.128	5.040	5.215	56,587	5.0736	-3.36%
2003-02-10	0	1.190	1.170	1.190	1.160	1.200	644,000	759,180	1.1789	5.215	5.128	5.215	5.084	5.259	146,943	5.1665	-0.83%
2003-02-07	0	1.200	1.190	1.200	1.090	1.200	1,614,000	1,860,660	1.1528	5.259	5.215	5.259	4.777	5.259	368,270	5.0524	10.09%
2003-02-06	0	1.090	1.080	1.110	1.090	1.110	50,000	54,560	1.0912	4.777	4.733	4.865	4.777	4.865	11,409	4.7823	-0.91%
2003-02-05	0	1.100	1.090	1.110	1.090	1.120	880,000	964,160	1.0956	4.821	4.777	4.865	4.777	4.909	200,792	4.8018	0.00%
2003-02-04	0	1.100	1.100	1.120	1.100	1.140	82,000	92,120	1.1234	4.821	4.821	4.909	4.821	4.996	18,710	4.9235	0.00%
2003-01-30	0	1.100	1.090	1.100	1.070	1.100	304,000	330,040	1.0857	4.821	4.777	4.821	4.689	4.821	69,364	4.7581	0.00%
2003-01-29	0	1.100	1.080	1.100	1.100	1.120	142,000	156,240	1.1003	4.821	4.733	4.821	4.821	4.909	32,400	4.8222	-1.79%
2003-01-28	0	1.120	1.110	1.130	1.100	1.120	134,000	147,960	1.1042	4.909	4.865	4.952	4.821	4.909	30,575	4.8392	1.82%
2003-01-27	0	1.100	1.100	1.120	1.070	1.110	388,000	420,900	1.0848	4.821	4.821	4.909	4.689	4.865	88,531	4.7543	0.00%
2003-01-24	0	1.100	1.090	1.100	1.100	1.140	932,000	1,028,980	1.1041	4.821	4.777	4.821	4.821	4.996	212,657	4.8387	-2.65%
2003-01-23	0	1.130	1.130	1.140	1.130	1.140	298,000	338,500	1.1359	4.952	4.952	4.996	4.952	4.996	67,995	4.9783	-0.88%
2003-01-22	0	1.140	1.140	1.150	1.120	1.140	388,000	439,840	1.1336	4.996	4.996	5.040	4.909	4.996	88,531	4.9682	0.88%
2003-01-21	0	1.130	1.120	1.140	1.130	1.140	464,000	524,720	1.1309	4.952	4.909	4.996	4.952	4.996	105,872	4.9562	-0.88%
2003-01-20	0	1.140	1.140	1.150	1.130	1.150	342,000	390,080	1.1406	4.996	4.996	5.040	4.952	5.040	78,035	4.9988	0.88%
2003-01-17	0	1.130	1.120	1.140	1.130	1.130	120,000	135,600	1.1300	4.952	4.909	4.996	4.952	4.952	27,381	4.9524	0.00%
2003-01-16	0	1.130	1.130	1.150	1.120	1.180	454,000	515,220	1.1348	4.952	4.952	5.040	4.909	5.172	103,590	4.9736	-2.59%
2003-01-15	0	1.160	1.160	1.180	1.150	1.230	416,000	488,720	1.1748	5.084	5.084	5.172	5.040	5.391	94,920	5.1488	-4.13%
2003-01-14	0	1.210	1.200	1.210	1.170	1.240	1,116,000	1,345,580	1.2057	5.303	5.259	5.303	5.128	5.434	254,640	5.2842	4.31%
2003-01-13	0	1.160	1.160	1.170	1.140	1.170	94,000	108,460	1.1538	5.084	5.084	5.128	4.996	5.128	21,448	5.0568	1.75%
2003-01-10	0	1.140	1.130	1.150	1.130	1.160	384,000	436,720	1.1373	4.996	4.952	5.040	4.952	5.084	87,618	4.9844	-2.56%
2003-01-09	0	1.170	1.160	1.170	1.130	1.170	250,000	289,440	1.1578	5.128	5.084	5.128	4.952	5.128	57,043	5.0741	1.74%
2003-01-08	0	1.150	1.150	1.160	1.090	1.160	662,000	743,140	1.1226	5.040	5.040	5.084	4.777	5.084	151,050	4.9198	6.48%
2003-01-07	0	1.080	1.080	1.100	1.080	1.090	606,000	654,980	1.0808	4.733	4.733	4.821	4.733	4.777	138,272	4.7369	0.00%
2003-01-06	0	1.080	1.070	1.080	1.070	1.090	314,000	337,360	1.0744	4.733	4.689	4.733	4.689	4.777	71,646	4.7087	0.00%
2003-01-03	0	1.080	1.070	1.090	1.080	1.080	422,000	455,760	1.0800	4.733	4.689	4.777	4.733	4.733	96,289	4.7333	-1.82%
2003-01-02	0	1.100	1.080	1.110	1.080	1.100	96,000	104,580	1.0894	4.821	4.733	4.865	4.733	4.821	21,905	4.7744	1.85%
2002-12-31	0	1.080	1.070	1.080	1.070	1.080	92,000	98,520	1.0709	4.733	4.689	4.733	4.689	4.733	20,992	4.6932	1.89%
2002-12-30	0	1.060	1.060	1.080	1.060	1.070	328,000	350,180	1.0676	4.646	4.646	4.733	4.646	4.689	74,841	4.6790	-0.93%
2002-12-27	0	1.070	1.070	1.100	1.070	1.080	166,000	178,660	1.0763	4.689	4.689	4.821	4.689	4.733	37,877	4.7169	-0.93%
2002-12-24	0	1.080	1.070	1.080	1.060	1.090	546,000	584,520	1.0705	4.733	4.689	4.733	4.646	4.777	124,582	4.6918	0.00%
2002-12-23	0	1.080	1.080	1.090	1.060	1.100	1,092,000	1,182,520	1.0829	4.733	4.733	4.777	4.646	4.821	249,164	4.7459	-0.92%
2002-12-20	0	1.090	1.080	1.100	0.980	1.110	1,830,000	1,904,720	1.0408	4.777	4.733	4.821	4.295	4.865	417,555	4.5616	-1.80%
2002-12-19	0	1.110	1.110	1.130	1.100	1.200	868,000	981,700	1.1310	4.865	4.865	4.952	4.821	5.259	198,054	4.9567	-8.26%
2002-12-18	1	1.210	-	-	-	-	0	0	-	5.303	-	-	-	-	0	-	0.00%
2002-12-17	1	1.210	-	-	-	-	0	0	-	5.303	-	-	-	-	0	-	0.00%
2002-12-16	1	1.210	-	-	-	-	0	0	-	5.303	-	-	-	-	0	-	0.00%
2002-12-13	0	1.210	1.210	1.230	1.180	1.250	854,000	1,033,100	1.2097	5.303	5.303	5.391	5.172	5.478	194,859	5.3018	-3.20%
2002-12-12	0	1.250	1.240	1.260	1.180	1.290	1,188,000	1,473,280	1.2401	5.478	5.434	5.522	5.172	5.654	271,069	5.4351	5.04%
2002-12-11	0	1.190	1.190	1.220	1.190	1.200	128,000	152,620	1.1923	5.215	5.215	5.347	5.215	5.259	29,206	5.2256	0.85%
2002-12-10	0	1.180	1.170	1.200	1.130	1.180	758,000	881,140	1.1625	5.172	5.128	5.259	4.952	5.172	172,955	5.0946	3.51%
2002-12-09	0	1.140	1.140	1.170	1.140	1.200	360,000	421,200	1.1700	4.996	4.996	5.128	4.996	5.259	82,142	5.1277	-4.20%
2002-12-06	0	1.190	1.190	1.220	1.190	1.190	120,000	142,800	1.1900	5.215	5.215	5.347	5.215	5.215	27,381	5.2154	0.00%
2002-12-05	0	1.190	1.180	1.200	1.180	1.200	128,000	152,320	1.1900	5.215	5.172	5.259	5.172	5.259	29,206	5.2154	1.71%
2002-12-04	0	1.170	1.170	1.190	1.170	1.240	920,000	1,102,200	1.1980	5.128	5.128	5.215	5.128	5.434	209,919	5.2506	-5.65%
2002-12-03	0	1.240	1.240	1.260	1.240	1.290	496,000	629,220	1.2686	5.434	5.434	5.522	5.434	5.654	113,174	5.5598	-3.12%
2002-12-02	0	1.280	1.270	1.280	1.240	1.280	414,000	523,320	1.2641	5.610	5.566	5.610	5.434	5.610	94,463	5.5399	-0.00%
2002-11-29	0	1.370	1.370	1.390	1.370	1.420	872,000	1,209,780	1.3874	5.610	5.610	5.692	5.610	5.815	212,956	5.6809	-2.14%
2002-11-28	0	1.400	1.390	1.400	1.390	1.410	2,280,000	3,191,720	1.3999	5.733	5.692	5.733	5.692	5.774	556,812	5.7321	0.00%
2002-11-27	0	1.400	1.390	1.400	1.370	1.400	984,000	1,362,260	1.3844	5.733	5.692	5.733	5.610	5.733	240,308	5.6688	2.19%
2002-11-26	0	1.370	1.350	1.370	1.360	1.420	2,538,000	3,523,640	1.3884	5.610	5.528	5.610	5.569	5.815	619,820	5.6849	-2.14%
2002-11-25	0	1.400	1.390	1.400	1.390	1.430	3,030,000	4,250,540	1.4028	5.733	5.692	5.733	5.692	5.855	739,974	5.7442	-1.41%
2002-11-22	0	1.420	1.410	1.420	1.320	1.430	9,114,000	12,597,500	1.3822	5.815	5.774	5.815	5.405	5.855	2,225,782	5.6598	7.58%
2002-11-21	0	1.320	1.320	1.330	1.310	1.330	684,000	904,360	1.3222	5.405	5.405	5.446	5.364	5.446	167,044	5.4139	0.76%
2002-11-20	0	1.310	1.310	1.320	1.310	1.350	986,000	1,304,580	1.3231	5.364	5.364	5.405	5.364	5.528	240,797	5.4178	-1.50%
2002-11-19	0	1.330	1.330	1.340	1.310	1.360	5,680,000	7,606,860	1.3392	5.446	5.446	5.487	5.364	5.569	1,387,146	5.4838	3.10%
2002-11-18	0	1.290	1.280	1.290	1.260	1.340	5,682,000	7,404,800	1.3032	5.282	5.241	5.282	5.159	5.487	1,387,634	5.3363	2.38%
2002-11-15	0	1.260	1.260	1.280	1.240	1.280	502,000	628,620	1.2522	5.159	5.159	5.241	5.077	5.241	122,596	5.1276	-0.79%
2002-11-14	0	1.270	1.270	1.280	1.260	1.280	834,000	1,054,640	1.2646	5.200	5.200	5.241	5.159	5.241	203,676	5.1780	2.42%
2002-11-13	0	1.240	1.240	1.260	1.240	1.270	250,000	313,100	1.2524	5.077	5.077	5.159	5.077	5.200	61,054	5.1283	-2.36%
2002-11-12	0	1.270	1.260	1.280	1.250	1.290	378,000	480,380	1.2708	5.200	5.159	5.241	5.118	5.282	92,314	5.2038	0.00%
2002-11-11	0	1.270	1.250	1.270	1.230	1.310	1,370,000	1,757,940	1.2832	5.200	5.118	5.200	5.037	5.364	334,576	5.2542	-1.55%
2002-11-08	0	1.290	1.280	1.300	1.250	1.300	846,000	1,077,860	1.2741	5.282	5.241	5.323	5.118	5.323	206,607	5.2170	2.38%
2002-11-07	0	1.260	1.240	1.260	1.240	1.260	230,000	288,100	1.2526	5.159	5.077	5.159	5.077	5.159	56,170	5.1291	0.80%
2002-11-06	0	1.250	1.250	1.270	1.250	1.290	584,000	744,200	1.2743	5.118	5.118	5.200	5.118	5.282	142,622	5.2180	-2.34%
2002-11-05	0	1.280	1.260	1.290	1.190	1.290	2,368,000	2,964,840	1.2520	5.241	5.159	5.282	4.873	5.282	578,303	5.1268	7.56%
2002-11-04	0	1.190	1.170	1.190	1.190	1.210	528,000	631,120	1.1953	4.873	4.791	4.873	4.873	4.955	128,946	4.8945	4.39%
2002-11-01	0	1.140	1.140	1.180	1.130	1.150	128,000	145,860	1.1395	4.668	4.668	4.832	4.627	4.709	31,260	4.6661	1.79%
2002-10-31	0	1.120	1.120	1.170	1.120	1.120	26,000	29,120	1.1200	4.586	4.586	4.791	4.586	4.586	6,350	4.5861	1.82%
2002-10-30	0	1.100	1.100	1.140	1.100	1.120	420,000	463,840	1.1044	4.504	4.504	4.668	4.504	4.586	102,571	4.5222	-1.79%
2002-10-29	0	1.120	1.120	1.140	1.120	1.130	280,000	315,600	1.1271	4.586	4.586	4.668	4.586	4.627	68,380	4.6154	-1.75%
2002-10-28	0	1.140	1.130	1.140	1.120	1.150	262,000	296,400	1.1313	4.668	4.627	4.668	4.586	4.709	63,985	4.6324	-0.87%
2002-10-25	0	1.150	1.150	1.190	1.150	1.170	60,000	69,060	1.1510	4.709	4.709	4.873	4.709	4.791	14,653	4.7130	-1.71%
2002-10-24	0	1.170	1.150	1.170	1.160	1.190	910,000	1,073,460	1.1796	4.791	4.709	4.791	4.750	4.873	222,236	4.8303	1.74%
2002-10-23	0	1.150	1.140	1.170	1.120	1.160	288,000	328,620	1.1410	4.709	4.668	4.791	4.586	4.750	70,334	4.6723	0.88%
2002-10-22	0	1.140	1.120	1.140	1.130	1.170	318,000	363,520	1.1431	4.668	4.586	4.668	4.627	4.791	77,661	4.6809	-1.72%
2002-10-21	0	1.160	1.150	1.170	1.150	1.180	612,000	711,160	1.1620	4.750	4.709	4.791	4.709	4.832	149,460	4.7582	2.65%
2002-10-18	0	1.130	1.130	1.150	1.040	1.200	2,252,000	2,529,380	1.1232	4.627	4.627	4.709	4.259	4.914	549,974	4.5991	9.71%
2002-10-17	0	1.030	1.030	1.050	1.030	1.040	208,000	214,380	1.0307	4.218	4.218	4.299	4.218	4.259	50,797	4.2203	0.00%
2002-10-16	0	1.030	1.010	1.030	1.000	1.030	156,000	157,500	1.0096	4.218	4.136	4.218	4.095	4.218	38,098	4.1341	3.00%
2002-10-15	0	1.000	0.960	1.020	0.960	1.000	24,000	23,200	0.9667	4.095	3.931	4.177	3.931	4.095	5,861	3.9582	0.00%
2002-10-11	0	1.000	0.960	1.000	1.000	1.000	20,000	20,000	1.0000	4.095	3.931	4.095	4.095	4.095	4,884	4.0947	2.04%
2002-10-10	0	0.980	0.970	0.980	0.980	1.050	108,000	110,040	1.0189	4.013	3.972	4.013	4.013	4.299	26,375	4.1721	3.16%
2002-10-09	0	0.950	0.940	-	0.940	0.950	38,000	36,020	0.9479	3.890	3.849	-	3.849	3.890	9,280	3.8814	1.06%
2002-10-08	0	0.940	0.940	0.960	0.930	0.950	170,000	160,200	0.9424	3.849	3.849	3.931	3.808	3.890	41,517	3.8587	0.00%
2002-10-07	0	0.940	0.940	0.950	0.940	0.960	60,000	56,780	0.9463	3.849	3.849	3.890	3.849	3.931	14,653	3.8750	0.00%
2002-10-04	0	0.940	0.940	0.970	0.940	0.960	92,000	87,000	0.9457	3.849	3.849	3.972	3.849	3.931	22,468	3.8722	-1.05%
2002-10-03	0	0.950	0.900	0.950	0.950	0.950	120,000	114,000	0.9500	3.890	3.685	3.890	3.890	3.890	29,306	3.8900	0.00%
2002-10-02	0	0.950	0.950	0.970	0.950	0.970	50,000	47,700	0.9540	3.890	3.890	3.972	3.890	3.972	12,211	3.9064	-1.04%
2002-09-30	0	0.960	0.960	0.990	0.920	0.950	4,000	3,740	0.9350	3.931	3.931	4.054	3.767	3.890	977	3.8286	-4.00%
2002-09-27	0	1.000	0.990	1.000	0.990	1.000	56,000	55,600	0.9929	4.095	4.054	4.095	4.054	4.095	13,676	4.0655	1.01%
2002-09-26	0	0.990	0.990	1.020	0.990	0.990	10,000	9,900	0.9900	4.054	4.054	4.177	4.054	4.054	2,442	4.0538	0.00%
2002-09-25	0	0.990	-	1.000	-	-	0	0	-	4.054	-	4.095	-	-	0	-	0.00%
2002-09-24	0	0.990	0.960	1.000	-	-	0	0	-	4.054	3.931	4.095	-	-	0	-	0.00%
2002-09-23	0	0.990	0.990	1.020	0.990	1.020	134,000	133,880	0.9991	4.054	4.054	4.177	4.054	4.177	32,725	4.0911	4.21%
2002-09-20	0	0.950	0.920	1.000	-	-	0	0	-	3.890	3.767	4.095	-	-	0	-	0.00%
2002-09-19	0	0.950	0.940	0.980	0.940	0.950	100,000	94,900	0.9490	3.890	3.849	4.013	3.849	3.890	24,422	3.8859	0.00%
2002-09-18	0	0.950	0.950	0.980	0.950	0.970	50,000	48,100	0.9620	3.890	3.890	4.013	3.890	3.972	12,211	3.9391	-3.06%
2002-09-17	0	0.980	0.980	1.050	0.980	0.980	60,000	58,800	0.9800	4.013	4.013	4.299	4.013	4.013	14,653	4.0128	0.00%
2002-09-16	0	0.980	0.970	0.980	0.970	0.980	186,000	182,120	0.9791	4.013	3.972	4.013	3.972	4.013	45,424	4.0093	1.03%
2002-09-13	0	0.970	0.970	0.990	0.970	0.990	122,000	118,380	0.9703	3.972	3.972	4.054	3.972	4.054	29,794	3.9732	0.00%
2002-09-12	0	0.970	0.970	0.990	-	-	0	0	-	3.972	3.972	4.054	-	-	0	-	0.00%
2002-09-11	0	0.970	0.970	0.990	0.970	0.970	20,000	19,400	0.9700	3.972	3.972	4.054	3.972	3.972	4,884	3.9719	-2.02%
2002-09-10	0	0.990	0.990	1.000	0.990	1.000	66,000	65,380	0.9906	4.054	4.054	4.095	4.054	4.095	16,118	4.0563	0.00%
2002-09-09	0	0.990	0.990	1.020	0.990	0.990	58,000	57,420	0.9900	4.054	4.054	4.177	4.054	4.054	14,165	4.0538	0.00%
2002-09-06	0	0.990	0.980	1.000	0.990	1.010	126,000	124,880	0.9911	4.054	4.013	4.095	4.054	4.136	30,771	4.0583	0.00%
2002-09-05	0	0.990	0.980	1.020	0.990	0.990	60,000	59,400	0.9900	4.054	4.013	4.177	4.054	4.054	14,653	4.0538	-2.94%
2002-09-04	0	1.020	0.990	1.020	0.970	1.030	230,000	226,620	0.9853	4.177	4.054	4.177	3.972	4.218	56,170	4.0346	0.00%
2002-09-03	0	1.020	0.990	1.030	0.990	1.020	260,000	261,100	1.0042	4.177	4.054	4.218	4.054	4.177	63,496	4.1121	4.08%
2002-09-02	0	0.980	0.980	1.010	0.980	0.990	42,000	41,560	0.9895	4.013	4.013	4.136	4.013	4.054	10,257	4.0518	-1.01%
2002-08-30	0	0.990	0.990	1.000	0.970	0.990	92,000	90,520	0.9839	4.054	4.054	4.095	3.972	4.054	22,468	4.0289	3.13%
2002-08-29	0	0.960	0.960	1.030	0.930	0.960	146,000	139,860	0.9579	3.931	3.931	4.218	3.808	3.931	35,656	3.9225	-2.04%
2002-08-28	0	0.980	0.980	1.000	0.970	0.980	104,000	101,580	0.9767	4.013	4.013	4.095	3.972	4.013	25,398	3.9995	-2.00%
2002-08-27	0	1.000	0.990	1.010	1.000	1.020	214,000	216,080	1.0097	4.095	4.054	4.136	4.095	4.177	52,262	4.1345	-1.96%
2002-08-26	0	1.020	1.020	1.050	1.000	1.020	150,000	152,200	1.0147	4.177	4.177	4.299	4.095	4.177	36,632	4.1548	-2.86%
2002-08-23	0	1.050	1.020	1.050	1.020	1.050	370,000	379,980	1.0270	4.299	4.177	4.299	4.177	4.299	90,360	4.2052	1.94%
2002-08-22	0	1.030	1.020	1.040	1.020	1.030	368,000	377,460	1.0257	4.218	4.177	4.259	4.177	4.218	89,871	4.2000	-0.96%
2002-08-21	0	1.040	1.030	1.040	1.020	1.040	640,000	660,240	1.0316	4.259	4.218	4.259	4.177	4.259	156,298	4.2242	1.96%
2002-08-20	0	1.020	1.000	1.020	0.980	1.030	384,000	389,140	1.0134	4.177	4.095	4.177	4.013	4.218	93,779	4.1495	2.00%
2002-08-19	0	1.000	0.960	1.010	0.940	1.000	430,000	417,500	0.9709	4.095	3.931	4.136	3.849	4.095	105,013	3.9757	5.26%
2002-08-16	0	0.950	0.950	0.970	0.950	1.020	110,000	106,400	0.9673	3.890	3.890	3.972	3.890	4.177	26,864	3.9607	-2.06%
2002-08-15	0	0.970	0.920	0.970	0.950	0.980	80,000	77,500	0.9688	3.972	3.767	3.972	3.890	4.013	19,537	3.9668	4.30%
2002-08-14	0	0.930	0.930	0.980	0.920	0.920	70,000	64,460	0.9209	3.808	3.808	4.013	3.767	3.767	17,095	3.7707	-4.12%
2002-08-13	0	0.970	0.960	0.980	0.940	0.970	282,000	268,940	0.9537	3.972	3.931	4.013	3.849	3.972	68,869	3.9051	4.30%
2002-08-12	0	0.930	0.930	0.940	0.920	0.940	608,000	564,620	0.9287	3.808	3.808	3.849	3.767	3.849	148,483	3.8026	1.09%
2002-08-09	0	0.920	0.920	0.930	0.910	0.930	460,000	423,100	0.9198	3.767	3.767	3.808	3.726	3.808	112,339	3.7663	2.22%
2002-08-08	0	0.900	0.900	0.920	0.900	0.900	270,000	242,500	0.8981	3.685	3.685	3.767	3.685	3.685	65,938	3.6777	1.12%
2002-08-07	0	0.890	0.890	0.900	0.880	0.900	1,100,000	980,080	0.8910	3.644	3.644	3.685	3.603	3.685	268,637	3.6483	1.14%
2002-08-06	0	0.880	0.880	0.890	0.880	0.910	1,160,000	1,036,660	0.8937	3.603	3.603	3.644	3.603	3.726	283,290	3.6594	-4.35%
2002-08-05	0	0.920	0.910	0.930	0.920	0.950	1,072,000	997,380	0.9304	3.767	3.726	3.808	3.767	3.890	261,799	3.8097	-3.16%
2002-08-02	0	0.950	0.950	0.960	0.940	0.960	1,184,000	1,129,120	0.9536	3.890	3.890	3.931	3.849	3.931	289,151	3.9049	-1.04%
2002-08-01	0	0.960	0.960	0.990	0.960	1.000	450,000	442,560	0.9835	3.931	3.931	4.054	3.931	4.095	109,897	4.0270	-4.95%
2002-07-31	0	1.010	1.000	1.020	1.000	1.010	230,000	230,500	1.0022	4.136	4.095	4.177	4.095	4.136	56,170	4.1036	1.00%
2002-07-30	0	1.000	1.000	1.010	0.990	1.010	558,000	558,400	1.0007	4.095	4.095	4.136	4.054	4.136	136,272	4.0977	3.09%
2002-07-29	0	0.970	0.960	0.970	0.960	0.970	688,000	664,680	0.9661	3.972	3.931	3.972	3.931	3.972	168,020	3.9559	4.30%
2002-07-26	0	0.930	0.910	0.930	0.900	1.010	1,512,000	1,457,740	0.9641	3.808	3.726	3.808	3.685	4.136	369,254	3.9478	-8.82%
2002-07-25	0	1.020	1.010	1.030	1.010	1.050	676,000	696,600	1.0305	4.177	4.136	4.218	4.136	4.299	165,090	4.2195	0.00%
2002-07-24	0	1.020	1.010	1.050	1.020	1.060	2,060,000	2,148,480	1.0430	4.177	4.136	4.299	4.177	4.340	503,084	4.2706	-7.27%
2002-07-23	0	1.100	1.080	1.100	1.060	1.100	466,000	500,820	1.0747	4.504	4.422	4.504	4.340	4.504	113,805	4.4007	2.80%
2002-07-22	0	1.070	1.070	1.100	1.040	1.100	1,956,000	2,077,800	1.0623	4.381	4.381	4.504	4.259	4.504	477,686	4.3497	-2.73%
2002-07-19	0	1.100	1.080	1.140	1.100	1.120	440,000	489,220	1.1119	4.504	4.422	4.668	4.504	4.586	107,455	4.5528	-3.51%
2002-07-18	0	1.140	1.140	1.150	1.120	1.150	220,000	251,840	1.1447	4.668	4.668	4.709	4.586	4.709	53,727	4.6874	2.70%
2002-07-17	0	1.110	1.110	1.120	1.070	1.130	1,294,000	1,436,820	1.1104	4.545	4.545	4.586	4.381	4.627	316,015	4.5467	-3.48%
2002-07-16	0	1.150	1.150	1.160	1.150	1.200	1,054,000	1,225,420	1.1626	4.709	4.709	4.750	4.709	4.914	257,403	4.7607	-2.54%
2002-07-15	0	1.180	1.170	1.190	1.170	1.220	906,000	1,088,660	1.2016	4.832	4.791	4.873	4.791	4.996	221,259	4.9203	-4.07%
2002-07-12	0	1.230	1.220	1.240	1.220	1.250	602,000	744,880	1.2373	5.037	4.996	5.077	4.996	5.118	147,018	5.0666	-0.81%
2002-07-11	0	1.240	1.230	1.240	1.220	1.240	628,000	767,700	1.2225	5.077	5.037	5.077	4.996	5.077	153,367	5.0056	0.81%
2002-07-10	0	1.230	1.230	1.240	1.230	1.250	190,000	236,300	1.2437	5.037	5.037	5.077	5.037	5.118	46,401	5.0926	-1.60%
2002-07-09	0	1.250	1.250	1.260	1.230	1.250	348,000	431,980	1.2413	5.118	5.118	5.159	5.037	5.118	84,987	5.0829	0.00%
2002-07-08	0	1.250	1.250	1.260	1.250	1.280	214,000	271,320	1.2679	5.118	5.118	5.159	5.118	5.241	52,262	5.1915	-2.34%
2002-07-05	0	1.280	1.270	1.280	1.260	1.280	618,000	781,660	1.2648	5.241	5.200	5.241	5.159	5.241	150,925	5.1791	2.40%
2002-07-04	0	1.250	1.250	1.270	1.250	1.260	748,000	938,100	1.2541	5.118	5.118	5.200	5.118	5.159	182,673	5.1354	0.00%
2002-07-03	0	1.250	1.230	1.250	1.210	1.250	764,000	935,580	1.2246	5.118	5.037	5.118	4.955	5.118	186,581	5.0143	2.46%
2002-07-02	0	1.220	1.220	1.260	1.210	1.260	1,464,000	1,801,640	1.2306	4.996	4.996	5.159	4.955	5.159	357,532	5.0391	-3.94%
2002-06-28	0	1.270	1.270	1.280	1.260	1.280	1,472,000	1,871,800	1.2716	5.200	5.200	5.241	5.159	5.241	359,486	5.2069	0.79%
2002-06-27	0	1.260	1.260	1.270	1.260	1.270	1,026,000	1,295,360	1.2625	5.159	5.159	5.200	5.159	5.200	250,565	5.1697	1.61%
2002-06-26	0	1.240	1.240	1.250	1.230	1.240	636,000	786,340	1.2364	5.077	5.077	5.118	5.037	5.077	155,321	5.0627	-2.36%
2002-06-25	0	1.270	1.250	1.270	1.230	1.290	1,764,000	2,209,240	1.2524	5.200	5.118	5.200	5.037	5.282	430,797	5.1283	-1.55%
2002-06-24	0	1.290	1.280	1.290	1.270	1.320	1,080,000	1,388,680	1.2858	5.282	5.241	5.282	5.200	5.405	263,753	5.2651	1.57%
2002-06-21	0	1.270	1.270	1.280	1.270	1.280	296,000	376,020	1.2703	5.200	5.200	5.241	5.200	5.241	72,288	5.2017	0.00%
2002-06-20	0	1.270	1.260	1.280	1.220	1.300	2,090,000	2,621,520	1.2543	5.200	5.159	5.241	4.996	5.323	510,411	5.1361	-1.55%
2002-06-19	0	1.290	1.270	1.290	1.230	1.320	2,656,000	3,357,680	1.2642	5.282	5.200	5.282	5.037	5.405	648,637	5.1765	-1.53%
2002-06-18	0	1.310	1.300	1.320	1.280	1.350	4,836,000	6,368,420	1.3169	5.364	5.323	5.405	5.241	5.528	1,181,027	5.3923	2.34%
2002-06-17	0	1.280	1.280	1.290	1.240	1.450	14,676,000	20,357,420	1.3871	5.241	5.241	5.282	5.077	5.937	3,584,110	5.6799	-7.25%
2002-06-14	0	1.380	1.380	1.390	1.320	1.380	2,702,000	3,642,740	1.3482	5.651	5.651	5.692	5.405	5.651	659,871	5.5204	3.76%
2002-06-13	0	1.330	1.330	1.340	1.310	1.350	1,432,000	1,910,040	1.3338	5.446	5.446	5.487	5.364	5.528	349,717	5.4617	1.53%
2002-06-12	0	1.310	1.300	1.320	1.300	1.360	5,760,000	7,618,460	1.3226	5.364	5.323	5.405	5.323	5.569	1,406,683	5.4159	0.00%
2002-06-11	0	1.310	1.310	1.330	1.300	1.370	4,718,000	6,297,760	1.3348	5.364	5.364	5.446	5.323	5.610	1,152,210	5.4658	-5.07%
2002-06-10	0	1.380	1.380	1.390	1.360	1.430	3,564,000	4,976,900	1.3964	5.651	5.651	5.692	5.569	5.855	870,385	5.7180	-1.43%
2002-06-07	0	1.400	1.390	1.400	1.360	1.400	2,646,000	3,676,680	1.3895	5.733	5.692	5.733	5.569	5.733	646,195	5.6897	1.45%
2002-06-06	0	1.380	1.370	1.380	1.350	1.440	5,670,000	7,889,680	1.3915	5.651	5.610	5.651	5.528	5.896	1,384,703	5.6977	-2.82%
2002-06-05	0	1.420	1.410	1.420	1.330	1.420	7,372,000	10,230,620	1.3878	5.815	5.774	5.815	5.446	5.815	1,800,359	5.6825	6.77%
2002-06-04	0	1.330	1.330	1.340	1.260	1.350	5,846,000	7,698,980	1.3170	5.446	5.446	5.487	5.159	5.528	1,427,685	5.3926	3.91%
2002-06-03	0	1.280	1.290	1.300	1.270	1.450	18,842,000	25,217,820	1.3384	5.241	5.282	5.323	5.200	5.937	4,601,513	5.4803	-12.93%
2002-05-31	0	1.470	1.470	1.480	1.450	1.540	7,686,000	11,451,780	1.4900	6.019	6.019	6.060	5.937	6.306	1,877,042	6.1010	-0.68%
2002-05-30	0	1.480	1.470	1.500	1.450	1.560	13,840,600	20,700,822	1.4957	6.060	6.019	6.142	5.937	6.388	3,380,093	6.1243	-5.73%
2002-05-29	0	1.570	1.560	1.600	1.560	1.670	4,700,000	7,544,160	1.6051	6.429	6.388	6.552	6.388	6.838	1,147,814	6.5726	-4.27%
2002-05-28	0	1.640	1.630	1.640	1.600	1.680	2,606,000	4,247,700	1.6300	6.715	6.674	6.715	6.552	6.879	636,426	6.6743	0.00%
2002-05-27	0	1.640	1.630	1.640	1.590	1.750	7,966,000	13,250,340	1.6634	6.715	6.674	6.715	6.511	7.166	1,945,423	6.8110	-2.38%
2002-05-24	0	1.680	1.660	1.680	1.440	1.730	19,866,000	32,101,020	1.6159	6.879	6.797	6.879	5.896	7.084	4,851,590	6.6166	15.86%
2002-05-23	0	1.450	1.450	1.460	1.410	1.490	7,582,000	10,942,360	1.4432	5.937	5.937	5.978	5.774	6.101	1,851,644	5.9095	-1.36%
2002-05-22	0	1.470	1.450	1.470	1.350	1.510	18,876,000	27,074,900	1.4344	6.019	5.937	6.019	5.528	6.183	4,609,817	5.8733	8.89%
2002-05-21	0	1.350	1.340	1.350	1.270	1.360	12,746,000	17,065,060	1.3389	5.528	5.487	5.528	5.200	5.569	3,112,774	5.4823	4.65%
2002-05-17	0	1.290	1.280	1.290	1.240	1.310	7,182,000	9,188,700	1.2794	5.282	5.241	5.282	5.077	5.364	1,753,958	5.2388	0.78%
2002-05-16	0	1.280	1.280	1.290	1.250	1.330	18,874,000	24,473,980	1.2967	5.241	5.241	5.282	5.118	5.446	4,609,328	5.3097	0.79%
2002-05-15	0	1.270	1.260	1.270	1.230	1.290	14,338,000	18,215,440	1.2704	5.200	5.159	5.200	5.037	5.282	3,501,566	5.2021	3.25%
2002-05-14	0	1.230	1.230	1.240	1.200	1.250	15,020,000	18,408,140	1.2256	5.037	5.037	5.077	4.914	5.118	3,668,121	5.0184	4.24%
2002-05-13	0	1.180	1.180	1.190	1.130	1.190	5,374,000	6,289,220	1.1703	4.832	4.832	4.873	4.627	4.873	1,312,415	4.7921	4.42%
2002-05-10	0	1.130	1.130	1.140	1.110	1.150	4,094,000	4,640,460	1.1335	4.627	4.627	4.668	4.545	4.709	999,819	4.6413	2.73%
2002-05-09	0	1.100	1.090	1.100	1.090	1.140	4,158,000	4,601,900	1.1068	4.504	4.463	4.504	4.463	4.668	1,015,449	4.5319	-1.79%
2002-05-08	0	1.120	1.120	1.130	1.120	1.180	10,388,000	11,898,400	1.1454	4.586	4.586	4.627	4.586	4.832	2,536,913	4.6901	-3.45%
2002-05-07	0	1.160	1.160	1.170	1.160	1.190	5,054,000	5,943,880	1.1761	4.750	4.750	4.791	4.750	4.873	1,234,266	4.8157	-1.69%
2002-05-06	0	1.180	1.170	1.180	1.170	1.220	7,118,000	8,460,160	1.1886	4.832	4.791	4.832	4.791	4.996	1,738,328	4.8668	-1.67%
2002-05-03	0	1.200	1.200	1.210	1.200	1.260	8,602,000	10,472,460	1.2174	4.914	4.914	4.955	4.914	5.159	2,100,744	4.9851	-3.23%
2002-05-02	0	1.240	1.240	1.250	1.200	1.260	12,912,000	15,981,720	1.2377	5.077	5.077	5.118	4.914	5.159	3,153,314	5.0682	4.20%
2002-04-30	0	1.190	1.190	1.200	1.180	1.220	5,656,000	6,754,500	1.1942	4.873	4.873	4.914	4.832	4.996	1,381,284	4.8900	-1.65%
2002-04-29	0	1.210	1.210	1.220	1.170	1.220	3,652,000	4,330,420	1.1858	4.955	4.955	4.996	4.791	4.996	891,876	4.8554	1.68%
2002-04-26	0	1.190	1.180	1.190	1.160	1.230	8,352,000	9,954,000	1.1918	4.873	4.832	4.873	4.750	5.037	2,039,690	4.8802	-0.83%
2002-04-25	0	1.200	1.190	1.210	1.190	1.250	5,064,000	6,155,900	1.2156	4.914	4.873	4.955	4.873	5.118	1,236,709	4.9776	-3.23%
2002-04-24	0	1.240	1.230	1.240	1.160	1.250	15,278,000	18,629,220	1.2193	5.077	5.037	5.077	4.750	5.118	3,731,128	4.9929	5.08%
2002-04-23	0	1.180	1.170	1.180	1.170	1.230	8,306,000	10,033,320	1.2080	4.832	4.791	4.832	4.791	5.037	2,028,456	4.9463	-1.67%
2002-04-22	0	1.200	1.200	1.210	1.200	1.330	32,002,000	40,725,120	1.2726	4.914	4.914	4.955	4.914	5.446	7,815,393	5.2109	-3.23%
2002-04-19	0	1.240	1.240	1.250	1.150	1.260	56,794,000	68,555,540	1.2071	5.077	5.077	5.118	4.709	5.159	13,869,990	4.9427	8.77%
2002-04-18	0	1.140	1.130	1.140	1.050	1.160	23,820,000	26,548,240	1.1145	4.668	4.627	4.668	4.299	4.750	5,817,219	4.5637	7.55%
2002-04-17	0	1.060	1.050	1.060	1.040	1.080	3,440,000	3,629,080	1.0550	4.340	4.299	4.340	4.259	4.422	840,102	4.3198	-0.93%
2002-04-16	0	1.070	1.060	1.070	1.010	1.070	7,458,000	7,823,420	1.0490	4.381	4.340	4.381	4.136	4.381	1,821,361	4.2954	3.88%
2002-04-15	0	1.030	1.030	1.040	1.030	1.080	10,166,000	10,779,860	1.0604	4.218	4.218	4.259	4.218	4.422	2,482,697	4.3420	-4.63%
2002-04-12	0	1.080	1.070	1.080	1.070	1.120	5,902,000	6,416,060	1.0871	4.422	4.381	4.422	4.381	4.586	1,441,361	4.4514	-1.82%
2002-04-11	0	1.100	1.090	1.100	1.070	1.160	24,604,000	27,601,740	1.1218	4.504	4.463	4.504	4.381	4.750	6,008,685	4.5936	3.77%
2002-04-10	0	1.060	1.050	1.060	1.030	1.130	28,918,000	31,314,980	1.0829	4.340	4.299	4.340	4.218	4.627	7,062,231	4.4341

---

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

---