Prices and Webb-site Total Returns

WATER OASIS GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01161	2002-03-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-18	0	1.160	1.150	1.180	1.160	1.210	518,000	614,180	1.1857	1.160	1.150	1.180	1.160	1.210	518,000	1.1857	-0.85%
2026-06-17	0	1.170	1.150	1.190	1.150	1.180	78,000	90,960	1.1662	1.170	1.150	1.190	1.150	1.180	78,000	1.1662	1.74%
2026-06-16	0	1.150	1.150	1.170	1.150	1.170	126,000	147,140	1.1678	1.150	1.150	1.170	1.150	1.170	126,000	1.1678	-1.71%
2026-06-15	0	1.170	1.130	1.170	1.160	1.180	68,000	78,920	1.1606	1.170	1.130	1.170	1.160	1.180	68,000	1.1606	2.63%
2026-06-12	0	1.140	1.130	1.170	1.120	1.140	52,000	58,500	1.1250	1.140	1.130	1.170	1.120	1.140	52,000	1.1250	1.79%
2026-06-11	0	1.170	1.130	1.170	1.150	1.180	100,000	116,960	1.1696	1.120	1.082	1.120	1.101	1.130	104,464	1.1196	-0.85%
2026-06-10	0	1.180	1.170	1.180	1.170	1.220	340,000	404,400	1.1894	1.130	1.120	1.130	1.120	1.168	355,179	1.1386	-4.07%
2026-06-09	0	1.230	1.170	1.230	1.170	1.230	614,000	718,980	1.1710	1.177	1.120	1.177	1.120	1.177	641,411	1.1209	6.96%
2026-06-08	0	1.150	1.150	1.170	1.150	1.150	20,000	23,000	1.1500	1.101	1.101	1.120	1.101	1.101	20,893	1.1009	-1.71%
2026-06-05	0	1.170	1.160	1.170	1.160	1.200	238,000	281,260	1.1818	1.120	1.110	1.120	1.110	1.149	248,625	1.1313	-1.68%
2026-06-04	0	1.190	1.190	1.200	1.190	1.210	100,000	119,340	1.1934	1.139	1.139	1.149	1.139	1.158	104,464	1.1424	-1.65%
2026-06-03	0	1.210	1.210	1.220	1.200	1.210	96,000	115,620	1.2044	1.158	1.158	1.168	1.149	1.158	100,286	1.1529	2.54%
2026-06-02	0	1.180	1.170	1.180	1.180	1.200	322,000	383,540	1.1911	1.130	1.120	1.130	1.130	1.149	336,375	1.1402	-0.84%
2026-06-01	0	1.190	1.190	1.200	1.190	1.240	1,066,000	1,287,620	1.2079	1.139	1.139	1.149	1.139	1.187	1,113,589	1.1563	0.00%
2026-05-29	0	1.190	1.170	1.190	1.160	1.190	246,000	289,320	1.1761	1.139	1.120	1.139	1.110	1.139	256,982	1.1258	3.48%
2026-05-28	0	1.150	1.150	1.170	1.130	1.180	506,000	583,860	1.1539	1.101	1.101	1.120	1.082	1.130	528,589	1.1046	0.88%
2026-05-27	0	1.140	1.130	1.140	1.090	1.140	722,000	804,380	1.1141	1.091	1.082	1.091	1.043	1.091	754,232	1.0665	6.54%
2026-05-26	0	1.070	1.070	1.080	1.070	1.090	196,000	210,480	1.0739	1.024	1.024	1.034	1.024	1.043	204,750	1.0280	-0.93%
2026-05-22	0	1.080	1.080	1.090	1.060	1.080	144,000	154,500	1.0729	1.034	1.034	1.043	1.015	1.034	150,429	1.0271	1.89%
2026-05-21	0	1.060	1.060	1.070	1.060	1.080	224,000	239,900	1.0710	1.015	1.015	1.024	1.015	1.034	234,000	1.0252	-1.85%
2026-05-20	0	1.080	1.080	1.090	1.080	1.090	102,000	110,940	1.0876	1.034	1.034	1.043	1.034	1.043	106,554	1.0412	-0.92%
2026-05-19	0	1.090	1.090	1.100	1.080	1.110	1,102,000	1,203,240	1.0919	1.043	1.043	1.053	1.034	1.063	1,151,196	1.0452	7.92%
2026-05-18	0	1.010	1.010	1.020	1.010	1.010	58,000	58,580	1.0100	0.967	0.967	0.976	0.967	0.967	60,589	0.9668	0.00%
2026-05-15	0	1.010	1.010	1.020	-	-	0	0	-	0.967	0.967	0.976	-	-	0	-	0.00%
2026-05-14	0	1.010	1.010	1.030	1.010	1.010	80,000	81,560	1.0195	0.967	0.967	0.986	0.967	0.967	83,571	0.9759	-0.98%
2026-05-13	0	1.020	1.020	1.030	1.010	1.020	236,000	238,760	1.0117	0.976	0.976	0.986	0.967	0.976	246,536	0.9685	0.99%
2026-05-12	0	1.010	1.010	1.050	1.010	1.020	44,000	44,640	1.0145	0.967	0.967	1.005	0.967	0.976	45,964	0.9712	-0.98%
2026-05-11	0	1.020	1.010	1.030	1.010	1.020	142,000	144,660	1.0187	0.976	0.967	0.986	0.967	0.976	148,339	0.9752	0.99%
2026-05-08	0	1.010	1.010	1.060	1.010	1.020	112,000	113,420	1.0127	0.967	0.967	1.015	0.967	0.976	117,000	0.9694	-0.98%
2026-05-07	0	1.020	1.020	1.040	1.020	1.020	18,000	18,360	1.0200	0.976	0.976	0.996	0.976	0.976	18,804	0.9764	0.00%
2026-05-06	0	1.020	1.020	1.030	1.020	1.020	26,000	26,520	1.0200	0.976	0.976	0.986	0.976	0.976	27,161	0.9764	-0.97%
2026-05-05	0	1.030	1.020	1.030	1.020	1.030	92,000	94,200	1.0239	0.986	0.976	0.986	0.976	0.986	96,107	0.9802	0.98%
2026-05-04	0	1.020	1.020	1.050	1.000	1.030	194,000	199,740	1.0296	0.976	0.976	1.005	0.957	0.986	202,661	0.9856	-0.97%
2026-04-30	0	1.030	1.030	1.040	-	-	0	0	-	0.986	0.986	0.996	-	-	0	-	0.00%
2026-04-29	0	1.030	1.030	1.040	1.030	1.030	376,000	387,280	1.0300	0.986	0.986	0.996	0.986	0.986	392,786	0.9860	-0.96%
2026-04-28	0	1.040	1.030	1.050	1.040	1.050	98,000	102,080	1.0416	0.996	0.986	1.005	0.996	1.005	102,375	0.9971	0.00%
2026-04-27	0	1.040	1.040	1.050	1.030	1.050	410,000	424,120	1.0344	0.996	0.996	1.005	0.986	1.005	428,304	0.9902	0.97%
2026-04-24	0	1.030	1.030	1.040	1.020	1.040	216,000	223,580	1.0351	0.986	0.986	0.996	0.976	0.996	225,643	0.9909	0.98%
2026-04-23	0	1.020	1.030	1.040	1.020	1.040	112,000	115,440	1.0307	0.976	0.986	0.996	0.976	0.996	117,000	0.9867	-0.97%
2026-04-22	0	1.030	1.030	1.040	1.030	1.030	26,000	26,780	1.0300	0.986	0.986	0.996	0.986	0.986	27,161	0.9860	-0.96%
2026-04-21	0	1.040	1.020	1.050	-	-	0	0	-	0.996	0.976	1.005	-	-	0	-	0.00%
2026-04-20	0	1.040	1.020	1.050	1.040	1.040	50,000	52,000	1.0400	0.996	0.976	1.005	0.996	0.996	52,232	0.9956	0.00%
2026-04-17	0	1.040	1.020	1.050	-	-	0	0	-	0.996	0.976	1.005	-	-	0	-	0.00%
2026-04-16	0	1.040	1.010	1.040	1.040	1.040	104,000	108,160	1.0400	0.996	0.967	0.996	0.996	0.996	108,643	0.9956	0.00%
2026-04-15	0	1.040	1.040	1.050	1.020	1.060	334,000	349,620	1.0468	0.996	0.996	1.005	0.976	1.015	348,911	1.0020	-0.95%
2026-04-14	0	1.050	1.020	1.050	1.020	1.050	44,000	45,060	1.0241	1.005	0.976	1.005	0.976	1.005	45,964	0.9803	2.94%
2026-04-13	0	1.020	1.020	1.040	1.000	1.040	288,000	296,760	1.0304	0.976	0.976	0.996	0.957	0.996	300,857	0.9864	-0.97%
2026-04-10	0	1.030	1.020	1.030	1.000	1.040	204,000	208,660	1.0228	0.986	0.976	0.986	0.957	0.996	213,107	0.9791	0.98%
2026-04-09	0	1.020	1.000	1.020	0.990	1.020	102,000	102,040	1.0004	0.976	0.957	0.976	0.948	0.976	106,554	0.9576	2.00%
2026-04-08	0	1.000	0.990	1.000	0.980	1.000	726,000	721,980	0.9945	0.957	0.948	0.957	0.938	0.957	758,411	0.9520	1.01%
2026-04-02	0	0.990	0.970	0.990	0.970	0.990	124,000	121,440	0.9794	0.948	0.929	0.948	0.929	0.948	129,536	0.9375	1.02%
2026-04-01	0	0.980	0.970	0.980	0.970	0.980	566,000	549,100	0.9701	0.938	0.929	0.938	0.929	0.938	591,268	0.9287	2.08%
2026-03-31	0	0.960	0.950	0.960	0.950	0.960	230,000	218,620	0.9505	0.919	0.909	0.919	0.909	0.919	240,268	0.9099	1.05%
2026-03-30	0	0.950	0.950	0.970	0.940	0.970	1,274,000	1,211,280	0.9508	0.909	0.909	0.929	0.900	0.929	1,330,875	0.9101	-1.04%
2026-03-27	0	0.960	0.960	0.970	0.950	0.970	98,000	94,160	0.9608	0.919	0.919	0.929	0.909	0.929	102,375	0.9198	2.13%
2026-03-26	0	0.940	0.930	0.960	0.940	0.950	98,000	92,180	0.9406	0.900	0.890	0.919	0.900	0.909	102,375	0.9004	-3.09%
2026-03-25	0	0.970	0.950	0.970	0.950	0.970	950,000	903,360	0.9509	0.929	0.909	0.929	0.909	0.929	992,411	0.9103	4.30%
2026-03-24	0	0.930	0.930	0.960	0.930	0.930	102,000	94,860	0.9300	0.890	0.890	0.919	0.890	0.890	106,554	0.8903	0.00%
2026-03-23	0	0.930	0.920	0.930	0.920	0.940	932,000	873,900	0.9377	0.890	0.881	0.890	0.881	0.900	973,607	0.8976	-2.11%
2026-03-20	0	0.950	0.940	0.950	0.950	0.970	2,848,000	2,708,000	0.9508	0.909	0.900	0.909	0.909	0.929	2,975,143	0.9102	-1.04%
2026-03-19	0	0.960	0.960	0.980	0.960	0.980	356,000	345,960	0.9718	0.919	0.919	0.938	0.919	0.938	371,893	0.9303	-2.04%
2026-03-18	0	0.980	0.970	0.980	0.970	0.980	550,000	535,940	0.9744	0.938	0.929	0.938	0.929	0.938	574,554	0.9328	1.03%
2026-03-17	0	0.970	0.960	0.970	0.940	0.970	376,000	359,100	0.9551	0.929	0.919	0.929	0.900	0.929	392,786	0.9142	4.30%
2026-03-16	0	0.930	0.930	0.960	0.930	0.950	474,000	447,160	0.9434	0.890	0.890	0.919	0.890	0.909	495,161	0.9031	-1.06%
2026-03-13	0	0.940	0.940	0.960	0.920	0.950	298,000	278,180	0.9335	0.900	0.900	0.919	0.881	0.909	311,304	0.8936	-1.05%
2026-03-12	0	0.950	0.920	0.960	0.930	0.950	92,000	86,160	0.9365	0.909	0.881	0.919	0.890	0.909	96,107	0.8965	0.00%
2026-03-11	0	0.950	0.940	0.960	0.930	0.960	384,000	362,800	0.9448	0.909	0.900	0.919	0.890	0.919	401,143	0.9044	1.06%
2026-03-10	0	0.940	0.930	0.940	0.920	0.940	112,000	103,540	0.9245	0.900	0.890	0.900	0.881	0.900	117,000	0.8850	1.08%
2026-03-09	0	0.930	0.920	0.930	0.910	0.940	730,000	672,120	0.9207	0.890	0.881	0.890	0.871	0.900	762,589	0.8814	-2.11%
2026-03-06	0	0.950	0.940	0.950	0.940	0.950	804,000	763,200	0.9493	0.909	0.900	0.909	0.900	0.909	839,893	0.9087	2.15%
2026-03-05	0	0.930	0.930	0.940	0.930	0.940	610,000	567,880	0.9310	0.890	0.890	0.900	0.890	0.900	637,232	0.8912	0.00%
2026-03-04	0	0.930	0.920	0.930	0.920	0.930	178,000	164,420	0.9237	0.890	0.881	0.890	0.881	0.890	185,946	0.8842	-1.06%
2026-03-03	0	0.940	0.930	0.940	0.940	0.950	44,000	41,560	0.9445	0.900	0.890	0.900	0.900	0.909	45,964	0.9042	-1.05%
2026-03-02	0	0.950	0.950	0.970	-	-	0	0	-	0.909	0.909	0.929	-	-	0	-	0.00%
2026-02-27	0	0.950	0.940	0.950	0.950	0.990	2,524,000	2,432,760	0.9639	0.909	0.900	0.909	0.909	0.948	2,636,679	0.9227	1.06%
2026-02-26	0	0.940	0.920	0.950	0.940	0.950	230,000	218,200	0.9487	0.900	0.881	0.909	0.900	0.909	240,268	0.9082	0.00%
2026-02-25	0	0.940	0.940	0.950	-	-	0	0	-	0.900	0.900	0.909	-	-	0	-	0.00%
2026-02-24	0	0.940	0.930	0.940	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	-1.05%
2026-02-23	0	0.950	0.920	0.950	0.930	0.950	400,000	378,720	0.9468	0.909	0.881	0.909	0.890	0.909	417,857	0.9063	3.26%
2026-02-20	0	0.920	0.910	0.930	0.910	0.950	460,000	429,260	0.9332	0.881	0.871	0.890	0.871	0.909	480,536	0.8933	0.00%
2026-02-16	0	0.920	0.910	0.920	0.910	0.920	78,000	71,700	0.9192	0.881	0.871	0.881	0.871	0.881	81,482	0.8799	0.00%
2026-02-13	0	0.920	0.920	0.930	0.920	0.920	90,000	82,800	0.9200	0.881	0.881	0.890	0.881	0.881	94,018	0.8807	-1.08%
2026-02-12	0	0.930	0.920	0.950	-	-	0	0	-	0.890	0.881	0.909	-	-	0	-	0.00%
2026-02-11	0	0.930	0.920	0.960	-	-	0	0	-	0.890	0.881	0.919	-	-	0	-	0.00%
2026-02-10	0	0.930	0.920	0.930	0.930	0.960	324,000	304,620	0.9402	0.890	0.881	0.890	0.890	0.919	338,464	0.9000	-1.06%
2026-02-09	0	0.940	0.930	0.940	0.940	0.950	306,000	288,840	0.9439	0.900	0.890	0.900	0.900	0.909	319,661	0.9036	2.17%
2026-02-06	0	0.920	0.920	0.940	0.920	0.920	52,000	47,840	0.9200	0.881	0.881	0.900	0.881	0.881	54,321	0.8807	-2.13%
2026-02-05	0	0.940	0.920	0.940	-	-	0	0	-	0.900	0.881	0.900	-	-	0	-	0.00%
2026-02-04	0	0.940	0.920	0.940	0.920	0.940	56,000	51,560	0.9207	0.900	0.881	0.900	0.881	0.900	58,500	0.8814	2.17%
2026-02-03	0	0.920	0.920	0.930	0.920	0.920	2,000	1,840	0.9200	0.881	0.881	0.890	0.881	0.881	2,089	0.8807	-1.08%
2026-02-02	0	0.930	0.920	0.940	0.920	0.940	100,000	93,120	0.9312	0.890	0.881	0.900	0.881	0.900	104,464	0.8914	0.54%
2026-01-30	0	0.950	0.950	0.970	0.940	0.960	108,000	103,040	0.9541	0.885	0.885	0.904	0.876	0.895	115,871	0.8893	0.00%
2026-01-29	0	0.950	0.940	0.950	0.940	0.950	122,000	115,640	0.9479	0.885	0.876	0.885	0.876	0.885	130,891	0.8835	1.06%
2026-01-28	0	0.940	0.940	0.960	0.940	0.970	110,000	104,580	0.9507	0.876	0.876	0.895	0.876	0.904	118,016	0.8861	-1.05%
2026-01-27	0	0.950	0.940	0.970	0.940	0.970	320,000	309,420	0.9669	0.885	0.876	0.904	0.876	0.904	343,320	0.9013	1.06%
2026-01-26	0	0.940	0.930	0.940	0.930	0.950	82,000	76,900	0.9378	0.876	0.867	0.876	0.867	0.885	87,976	0.8741	1.08%
2026-01-23	0	0.930	0.930	0.940	0.930	0.940	130,000	122,140	0.9395	0.867	0.867	0.876	0.867	0.876	139,474	0.8757	0.00%
2026-01-22	0	0.930	0.930	0.940	0.930	0.930	46,000	42,780	0.9300	0.867	0.867	0.876	0.867	0.867	49,352	0.8668	0.00%
2026-01-21	0	0.930	0.930	0.940	0.930	0.940	86,000	80,020	0.9305	0.867	0.867	0.876	0.867	0.876	92,267	0.8673	-1.06%
2026-01-20	0	0.940	0.940	0.960	0.940	0.960	48,000	45,600	0.9500	0.876	0.876	0.895	0.876	0.895	51,498	0.8855	-2.08%
2026-01-19	0	0.960	0.950	0.960	0.950	0.970	484,000	464,520	0.9598	0.895	0.885	0.895	0.885	0.904	519,272	0.8946	2.13%
2026-01-16	0	0.940	0.940	0.960	0.940	0.960	66,000	62,260	0.9433	0.876	0.876	0.895	0.876	0.895	70,810	0.8793	0.00%
2026-01-15	0	0.940	0.940	0.960	0.940	0.950	208,000	197,100	0.9476	0.876	0.876	0.895	0.876	0.885	223,158	0.8832	-1.05%
2026-01-14	0	0.950	0.950	0.960	0.950	0.950	216,000	205,200	0.9500	0.885	0.885	0.895	0.885	0.885	231,741	0.8855	-1.04%
2026-01-13	0	0.960	0.950	0.960	0.950	0.960	104,000	98,820	0.9502	0.895	0.885	0.895	0.885	0.895	111,579	0.8856	1.05%
2026-01-12	0	0.950	0.940	0.950	0.940	0.950	334,000	314,160	0.9406	0.885	0.876	0.885	0.876	0.885	358,341	0.8767	1.06%
2026-01-09	0	0.940	0.930	0.940	0.930	0.940	60,000	55,860	0.9310	0.876	0.867	0.876	0.867	0.876	64,373	0.8678	0.00%
2026-01-08	0	0.940	0.930	0.940	0.920	0.940	218,000	201,280	0.9233	0.876	0.867	0.876	0.858	0.876	233,887	0.8606	1.08%
2026-01-07	0	0.930	0.920	0.940	0.930	0.940	126,000	117,680	0.9340	0.867	0.858	0.876	0.867	0.876	135,182	0.8705	1.09%
2026-01-06	0	0.920	0.920	0.940	0.920	0.940	250,000	233,180	0.9327	0.858	0.858	0.876	0.858	0.876	268,219	0.8694	-2.13%
2026-01-05	0	0.940	0.920	0.940	0.920	0.940	136,000	127,260	0.9357	0.876	0.858	0.876	0.858	0.876	145,911	0.8722	0.00%
2026-01-02	0	0.940	0.920	0.940	0.920	0.940	382,000	353,480	0.9253	0.876	0.858	0.876	0.858	0.876	409,839	0.8625	1.08%
2025-12-31	0	0.930	0.930	0.940	0.920	0.940	94,000	87,420	0.9300	0.867	0.867	0.876	0.858	0.876	100,850	0.8668	0.00%
2025-12-30	0	0.930	0.920	0.930	0.930	0.930	122,076	113,507	0.9298	0.867	0.858	0.867	0.867	0.867	130,972	0.8666	0.00%
2025-12-29	0	0.930	0.930	0.940	0.930	0.940	72,000	67,380	0.9358	0.867	0.867	0.876	0.867	0.876	77,247	0.8723	0.00%
2025-12-24	0	0.930	0.930	0.940	0.930	0.930	198,000	184,140	0.9300	0.867	0.867	0.876	0.867	0.867	212,430	0.8668	0.00%
2025-12-23	0	0.930	0.920	0.940	0.930	0.940	184,000	172,580	0.9379	0.867	0.858	0.876	0.867	0.876	197,409	0.8742	-1.06%
2025-12-22	0	0.940	0.930	0.950	0.940	0.940	138,000	129,720	0.9400	0.876	0.867	0.885	0.876	0.876	148,057	0.8761	0.00%
2025-12-19	0	0.940	0.920	0.940	0.920	0.940	226,000	210,080	0.9296	0.876	0.858	0.876	0.858	0.876	242,470	0.8664	2.17%
2025-12-18	0	0.920	0.920	0.930	0.920	0.930	154,000	142,400	0.9247	0.858	0.858	0.867	0.858	0.867	165,223	0.8619	-1.08%
2025-12-17	0	0.930	0.920	0.940	0.920	0.940	434,000	402,980	0.9285	0.867	0.858	0.876	0.858	0.876	465,628	0.8655	1.09%
2025-12-16	0	0.920	0.910	0.920	0.910	0.930	790,000	729,300	0.9232	0.858	0.848	0.858	0.848	0.867	847,572	0.8605	0.00%
2025-12-15	0	0.920	0.910	0.940	0.920	0.930	492,000	453,040	0.9208	0.858	0.848	0.876	0.858	0.867	527,855	0.8583	0.00%
2025-12-12	0	0.920	0.920	0.930	0.920	0.930	258,000	237,920	0.9222	0.858	0.858	0.867	0.858	0.867	276,802	0.8595	-1.08%
2025-12-11	0	0.930	0.920	0.930	0.920	0.930	316,000	292,840	0.9267	0.867	0.858	0.867	0.858	0.867	339,029	0.8638	0.00%
2025-12-10	0	0.930	0.920	0.940	0.910	0.940	508,000	467,740	0.9207	0.867	0.858	0.876	0.848	0.876	545,021	0.8582	-1.06%
2025-12-09	0	0.940	0.930	0.940	0.940	0.950	244,000	229,920	0.9423	0.876	0.867	0.876	0.876	0.885	261,782	0.8783	-2.08%
2025-12-08	0	0.960	0.950	0.960	0.940	0.950	386,000	366,680	0.9499	0.895	0.885	0.895	0.876	0.885	414,130	0.8854	2.13%
2025-12-05	0	0.940	0.940	0.960	0.940	0.950	228,000	216,380	0.9490	0.876	0.876	0.895	0.876	0.885	244,616	0.8846	-1.05%
2025-12-04	0	0.950	0.950	0.960	0.950	0.950	470,000	446,600	0.9502	0.885	0.885	0.895	0.885	0.885	504,252	0.8857	1.06%
2025-12-03	0	0.940	0.940	0.950	0.940	0.940	4,000	3,760	0.9400	0.876	0.876	0.885	0.876	0.876	4,292	0.8761	0.00%
2025-12-02	0	0.940	0.940	0.950	0.940	0.950	172,000	162,380	0.9441	0.876	0.876	0.885	0.876	0.885	184,535	0.8799	0.00%
2025-12-01	0	0.940	0.940	0.950	0.940	0.950	4,000	3,780	0.9450	0.876	0.876	0.885	0.876	0.885	4,292	0.8808	0.00%
2025-11-28	0	0.940	0.940	0.950	0.940	0.940	6,000	5,640	0.9400	0.876	0.876	0.885	0.876	0.876	6,437	0.8761	0.00%
2025-11-27	0	0.940	0.930	0.950	-	-	0	0	-	0.876	0.867	0.885	-	-	0	-	0.00%
2025-11-26	0	0.940	0.930	0.950	0.940	0.950	54,000	51,260	0.9493	0.876	0.867	0.885	0.876	0.885	57,935	0.8848	-1.05%
2025-11-25	0	0.950	0.950	0.960	0.940	0.950	212,000	199,780	0.9424	0.885	0.885	0.895	0.876	0.885	227,450	0.8783	0.00%
2025-11-24	0	0.950	0.940	0.960	0.940	0.950	56,000	52,880	0.9443	0.885	0.876	0.895	0.876	0.885	60,081	0.8801	1.06%
2025-11-21	0	0.940	0.920	0.950	0.930	0.950	146,000	136,860	0.9374	0.876	0.858	0.885	0.867	0.885	156,640	0.8737	-1.05%
2025-11-20	0	0.950	0.950	0.960	0.950	0.950	24,000	22,800	0.9500	0.885	0.885	0.895	0.885	0.885	25,749	0.8855	-1.04%
2025-11-19	0	0.960	0.950	0.960	0.950	0.960	64,000	60,820	0.9503	0.895	0.885	0.895	0.885	0.895	68,664	0.8858	-1.03%
2025-11-18	0	0.970	0.950	0.970	-	-	0	0	-	0.904	0.885	0.904	-	-	0	-	0.00%
2025-11-17	0	0.970	0.950	0.970	0.950	0.970	146,000	140,260	0.9607	0.904	0.885	0.904	0.885	0.904	156,640	0.8954	1.04%
2025-11-14	0	0.960	0.960	0.970	-	-	0	0	-	0.895	0.895	0.904	-	-	0	-	0.00%
2025-11-13	0	0.960	0.960	0.970	0.960	0.960	116,000	111,360	0.9600	0.895	0.895	0.904	0.895	0.895	124,454	0.8948	-1.03%
2025-11-12	0	0.970	0.960	0.970	0.960	0.970	174,000	167,080	0.9602	0.904	0.895	0.904	0.895	0.904	186,681	0.8950	2.11%
2025-11-11	0	0.950	0.950	0.960	0.950	0.950	208,000	197,600	0.9500	0.885	0.885	0.895	0.885	0.885	223,158	0.8855	1.06%
2025-11-10	0	0.940	0.940	0.950	0.940	0.950	66,000	62,180	0.9421	0.876	0.876	0.885	0.876	0.885	70,810	0.8781	0.00%
2025-11-07	0	0.940	0.940	0.950	0.940	0.940	34,000	31,960	0.9400	0.876	0.876	0.885	0.876	0.876	36,478	0.8761	0.00%
2025-11-06	0	0.940	0.930	0.940	0.930	0.940	72,000	67,160	0.9328	0.876	0.867	0.876	0.867	0.876	77,247	0.8694	1.08%
2025-11-05	0	0.930	0.930	0.950	0.930	0.930	12,000	11,160	0.9300	0.867	0.867	0.885	0.867	0.867	12,875	0.8668	0.00%
2025-11-04	0	0.930	0.930	0.940	0.930	0.930	8,000	7,440	0.9300	0.867	0.867	0.876	0.867	0.867	8,583	0.8668	0.00%
2025-11-03	0	0.930	0.930	0.940	0.930	0.930	12,000	11,160	0.9300	0.867	0.867	0.876	0.867	0.867	12,875	0.8668	0.00%
2025-10-31	0	0.930	0.920	0.930	0.930	0.930	30,000	27,900	0.9300	0.867	0.858	0.867	0.867	0.867	32,186	0.8668	0.00%
2025-10-30	0	0.930	0.930	0.940	0.920	0.950	476,000	443,100	0.9309	0.867	0.867	0.876	0.858	0.885	510,689	0.8677	1.09%
2025-10-28	0	0.920	0.920	0.930	0.920	0.930	62,000	57,500	0.9274	0.858	0.858	0.867	0.858	0.867	66,518	0.8644	-1.08%
2025-10-27	0	0.930	0.920	0.930	0.910	0.930	234,000	216,660	0.9259	0.867	0.858	0.867	0.848	0.867	251,053	0.8630	2.20%
2025-10-24	0	0.910	0.910	0.920	0.910	0.910	258,000	234,780	0.9100	0.848	0.848	0.858	0.848	0.848	276,802	0.8482	1.11%
2025-10-23	0	0.900	0.900	0.910	0.900	0.900	52,000	46,800	0.9000	0.839	0.839	0.848	0.839	0.839	55,790	0.8389	0.00%
2025-10-22	0	0.900	0.900	0.910	0.890	0.900	110,000	98,900	0.8991	0.839	0.839	0.848	0.830	0.839	118,016	0.8380	0.00%
2025-10-21	0	0.900	0.900	0.910	0.890	0.900	102,000	91,780	0.8998	0.839	0.839	0.848	0.830	0.839	109,433	0.8387	0.00%
2025-10-20	0	0.900	0.900	0.910	0.900	0.900	14,000	12,600	0.9000	0.839	0.839	0.848	0.839	0.839	15,020	0.8389	0.00%
2025-10-17	0	0.900	0.890	0.900	0.900	0.900	42,000	37,800	0.9000	0.839	0.830	0.839	0.839	0.839	45,061	0.8389	0.00%
2025-10-16	0	0.900	0.900	0.910	0.900	0.900	28,000	25,200	0.9000	0.839	0.839	0.848	0.839	0.839	30,041	0.8389	-1.10%
2025-10-15	0	0.910	0.900	0.910	0.890	0.910	114,000	102,700	0.9009	0.848	0.839	0.848	0.830	0.848	122,308	0.8397	1.11%
2025-10-14	0	0.900	0.890	0.900	0.890	0.900	16,000	14,280	0.8925	0.839	0.830	0.839	0.830	0.839	17,166	0.8319	0.00%
2025-10-13	0	0.900	0.890	0.900	0.880	0.900	104,000	92,920	0.8935	0.839	0.830	0.839	0.820	0.839	111,579	0.8328	0.00%
2025-10-10	0	0.900	0.900	0.920	0.900	0.900	30,000	27,000	0.9000	0.839	0.839	0.858	0.839	0.839	32,186	0.8389	0.00%
2025-10-09	0	0.900	0.900	0.920	0.900	0.900	52,000	46,800	0.9000	0.839	0.839	0.858	0.839	0.839	55,790	0.8389	0.00%
2025-10-08	0	0.900	0.900	0.920	0.900	0.900	14,000	12,600	0.9000	0.839	0.839	0.858	0.839	0.839	15,020	0.8389	-2.17%
2025-10-06	0	0.920	0.910	0.920	0.900	0.920	20,000	18,200	0.9100	0.858	0.848	0.858	0.839	0.858	21,458	0.8482	1.10%
2025-10-03	0	0.910	0.910	0.920	0.900	0.910	44,000	39,680	0.9018	0.848	0.848	0.858	0.839	0.848	47,207	0.8406	-1.09%
2025-10-02	0	0.920	0.900	0.920	0.900	0.920	44,000	40,300	0.9159	0.858	0.839	0.858	0.839	0.858	47,207	0.8537	0.00%
2025-09-30	0	0.920	0.910	0.920	0.910	0.920	28,000	25,560	0.9129	0.858	0.848	0.858	0.848	0.858	30,041	0.8509	0.00%
2025-09-29	0	0.920	0.910	0.930	0.910	0.920	120,000	110,220	0.9185	0.858	0.848	0.867	0.848	0.858	128,745	0.8561	-1.08%
2025-09-26	0	0.930	0.910	0.930	0.910	0.930	6,000	5,520	0.9200	0.867	0.848	0.867	0.848	0.867	6,437	0.8575	-1.06%
2025-09-25	0	0.940	0.930	0.940	0.920	0.960	38,000	36,040	0.9484	0.876	0.867	0.876	0.858	0.895	40,769	0.8840	0.00%
2025-09-24	0	0.940	0.930	0.940	0.920	0.940	216,000	202,980	0.9397	0.876	0.867	0.876	0.858	0.876	231,741	0.8759	1.08%
2025-09-23	0	0.930	0.900	0.940	-	-	0	0	-	0.867	0.839	0.876	-	-	0	-	0.00%
2025-09-22	0	0.930	0.910	0.940	0.930	0.940	102,000	95,180	0.9331	0.867	0.848	0.876	0.867	0.876	109,433	0.8698	1.09%
2025-09-19	0	0.920	0.910	0.930	0.910	0.930	270,000	249,080	0.9225	0.858	0.848	0.867	0.848	0.867	289,677	0.8599	-1.08%
2025-09-18	0	0.930	0.930	0.940	0.930	0.980	214,000	202,260	0.9451	0.867	0.867	0.876	0.867	0.913	229,596	0.8809	-1.06%
2025-09-17	0	0.940	0.940	0.950	0.940	0.950	180,000	170,500	0.9472	0.876	0.876	0.885	0.876	0.885	193,118	0.8829	0.00%
2025-09-16	0	0.940	0.940	0.970	0.940	0.950	70,000	66,460	0.9494	0.876	0.876	0.904	0.876	0.885	75,101	0.8849	-1.05%
2025-09-15	0	0.950	0.940	0.970	-	-	6,000	5,820	0.9700	0.885	0.876	0.904	-	-	6,437	0.9041	0.00%
2025-09-12	0	0.950	0.940	0.950	0.920	1.000	1,004,000	967,580	0.9637	0.885	0.876	0.885	0.858	0.932	1,077,168	0.8983	4.40%
2025-09-11	0	0.910	0.910	0.920	0.900	0.910	176,000	160,100	0.9097	0.848	0.848	0.858	0.839	0.848	188,826	0.8479	1.11%
2025-09-10	0	0.900	0.890	0.910	0.880	0.900	532,000	478,260	0.8990	0.839	0.830	0.848	0.820	0.839	570,770	0.8379	1.12%
2025-09-09	0	0.890	0.880	0.890	0.880	0.890	366,000	322,300	0.8806	0.830	0.820	0.830	0.820	0.830	392,673	0.8208	1.14%
2025-09-08	0	0.880	0.870	0.890	0.870	0.880	172,000	151,340	0.8799	0.820	0.811	0.830	0.811	0.820	184,535	0.8201	0.00%
2025-09-05	0	0.880	0.880	0.900	0.880	0.880	202,000	177,760	0.8800	0.820	0.820	0.839	0.820	0.820	216,721	0.8202	0.00%
2025-09-04	0	0.880	0.880	0.900	0.880	0.900	202,000	181,760	0.8998	0.820	0.820	0.839	0.820	0.839	216,721	0.8387	-1.12%
2025-09-03	0	0.890	0.890	0.900	0.890	0.890	6,000	5,340	0.8900	0.830	0.830	0.839	0.830	0.830	6,437	0.8295	-1.11%
2025-09-02	0	0.900	0.900	0.910	0.880	0.900	1,080,000	970,460	0.8986	0.839	0.839	0.848	0.820	0.839	1,158,707	0.8375	3.45%
2025-09-01	0	0.870	0.860	0.880	0.860	0.890	458,000	400,700	0.8749	0.811	0.802	0.820	0.802	0.830	491,377	0.8155	0.00%
2025-08-29	0	0.870	0.870	0.880	0.870	0.870	36,000	31,320	0.8700	0.811	0.811	0.820	0.811	0.811	38,624	0.8109	0.00%
2025-08-28	0	0.870	0.860	0.870	0.860	0.880	702,000	607,620	0.8656	0.811	0.802	0.811	0.802	0.820	753,159	0.8068	-1.14%
2025-08-27	0	0.880	0.870	0.880	0.880	0.890	272,000	240,880	0.8856	0.820	0.811	0.820	0.820	0.830	291,822	0.8254	-1.12%
2025-08-26	0	0.890	0.880	0.890	0.890	0.900	300,000	269,400	0.8980	0.830	0.820	0.830	0.830	0.839	321,863	0.8370	0.00%
2025-08-25	0	0.890	0.890	0.900	0.890	0.900	118,000	105,940	0.8978	0.830	0.830	0.839	0.830	0.839	126,599	0.8368	1.14%
2025-08-22	0	0.880	0.880	0.890	0.870	0.880	22,000	19,200	0.8727	0.820	0.820	0.830	0.811	0.820	23,603	0.8134	-1.12%
2025-08-21	0	0.890	0.890	0.900	0.890	0.890	14,000	12,460	0.8900	0.830	0.830	0.839	0.830	0.830	15,020	0.8295	0.00%
2025-08-20	0	0.890	0.880	0.900	0.870	0.890	282,000	248,820	0.8823	0.830	0.820	0.839	0.811	0.830	302,551	0.8224	0.00%
2025-08-19	0	0.890	0.880	0.890	0.880	0.900	196,000	175,440	0.8951	0.830	0.820	0.830	0.820	0.839	210,284	0.8343	0.00%
2025-08-18	0	0.890	0.890	0.900	0.880	0.900	160,000	142,580	0.8911	0.830	0.830	0.839	0.820	0.839	171,660	0.8306	0.00%
2025-08-15	0	0.890	0.880	0.890	0.880	0.890	100,000	88,800	0.8880	0.830	0.820	0.830	0.820	0.830	107,288	0.8277	1.14%
2025-08-14	0	0.880	0.880	0.890	0.880	0.900	222,000	198,140	0.8925	0.820	0.820	0.830	0.820	0.839	238,179	0.8319	-1.12%
2025-08-13	0	0.890	0.880	0.900	0.880	0.890	130,000	115,680	0.8898	0.830	0.820	0.839	0.820	0.830	139,474	0.8294	0.00%
2025-08-12	0	0.890	0.880	0.900	0.880	0.900	140,000	124,800	0.8914	0.830	0.820	0.839	0.820	0.839	150,203	0.8309	0.00%
2025-08-11	0	0.890	0.890	0.900	0.880	0.890	192,000	170,420	0.8876	0.830	0.830	0.839	0.820	0.830	205,992	0.8273	1.14%
2025-08-08	0	0.880	0.870	0.900	0.860	0.880	88,000	76,600	0.8705	0.820	0.811	0.839	0.802	0.820	94,413	0.8113	2.33%
2025-08-07	0	0.860	0.860	0.870	0.850	0.860	14,000	12,020	0.8586	0.802	0.802	0.811	0.792	0.802	15,020	0.8003	0.00%
2025-08-06	0	0.860	0.860	0.870	0.850	0.860	42,000	36,100	0.8595	0.802	0.802	0.811	0.792	0.802	45,061	0.8011	0.00%
2025-08-05	0	0.860	0.850	0.860	0.830	0.870	256,000	217,720	0.8505	0.802	0.792	0.802	0.774	0.811	274,656	0.7927	-1.15%
2025-08-04	0	0.870	0.860	0.870	0.850	0.870	242,000	210,500	0.8698	0.811	0.802	0.811	0.792	0.811	259,636	0.8108	0.00%
2025-08-01	0	0.870	0.850	0.870	0.840	0.870	130,000	112,500	0.8654	0.811	0.792	0.811	0.783	0.811	139,474	0.8066	0.00%
2025-07-31	0	0.870	0.850	0.870	0.830	0.870	1,836,000	1,539,140	0.8383	0.811	0.792	0.811	0.774	0.811	1,969,801	0.7814	1.16%
2025-07-30	0	0.860	0.850	0.870	0.840	0.890	2,226,000	1,899,820	0.8535	0.802	0.792	0.811	0.783	0.830	2,388,223	0.7955	-3.37%
2025-07-29	0	0.890	0.880	0.890	0.870	0.900	666,000	585,220	0.8787	0.830	0.820	0.830	0.811	0.839	714,536	0.8190	0.00%
2025-07-28	0	0.890	0.890	0.910	0.890	0.910	234,000	209,780	0.8965	0.830	0.830	0.848	0.830	0.848	251,053	0.8356	0.00%
2025-07-25	0	0.890	0.880	0.910	-	-	0	0	-	0.830	0.820	0.848	-	-	0	-	0.00%
2025-07-24	0	0.890	0.880	0.890	0.880	0.910	3,734,000	3,326,880	0.8910	0.830	0.820	0.830	0.820	0.848	4,006,121	0.8304	0.00%
2025-07-23	0	0.890	0.890	0.910	0.860	0.900	480,000	418,100	0.8710	0.830	0.830	0.848	0.802	0.839	514,981	0.8119	-1.11%
2025-07-22	0	0.900	0.890	0.900	0.890	0.900	232,000	206,860	0.8916	0.839	0.830	0.839	0.830	0.839	248,907	0.8311	1.12%
2025-07-21	0	0.890	0.890	0.910	0.890	0.910	706,000	637,040	0.9023	0.830	0.830	0.848	0.830	0.848	757,451	0.8410	-1.11%
2025-07-18	0	0.900	0.900	0.910	0.890	0.920	768,000	691,380	0.9002	0.839	0.839	0.848	0.830	0.858	823,969	0.8391	1.12%
2025-07-17	0	0.890	0.890	0.920	0.890	0.920	900,000	812,120	0.9024	0.830	0.830	0.858	0.830	0.858	965,589	0.8411	-3.26%
2025-07-16	0	0.920	0.920	0.940	0.920	0.940	542,000	501,480	0.9252	0.858	0.858	0.876	0.858	0.876	581,499	0.8624	-2.13%
2025-07-15	0	0.940	0.940	0.970	0.930	1.000	788,000	775,980	0.9847	0.876	0.876	0.904	0.867	0.932	845,427	0.9179	2.17%
2025-07-14	0	0.920	0.920	0.930	0.910	0.920	44,000	40,540	0.9214	0.858	0.858	0.867	0.848	0.858	47,207	0.8588	-1.08%
2025-07-11	0	0.930	0.920	0.940	0.920	0.930	112,000	104,040	0.9289	0.867	0.858	0.876	0.858	0.867	120,162	0.8658	1.09%
2025-07-10	0	0.920	0.920	0.930	0.920	0.920	62,000	57,040	0.9200	0.858	0.858	0.867	0.858	0.858	66,518	0.8575	0.00%
2025-07-09	0	0.920	0.920	0.930	0.920	0.920	58,000	53,360	0.9200	0.858	0.858	0.867	0.858	0.858	62,227	0.8575	0.00%
2025-07-08	0	0.920	0.920	0.930	0.910	0.940	78,000	72,520	0.9297	0.858	0.858	0.867	0.848	0.876	83,684	0.8666	-2.13%
2025-07-07	0	0.940	0.910	0.960	0.930	0.940	320,000	300,580	0.9393	0.876	0.848	0.895	0.867	0.876	343,320	0.8755	1.08%
2025-07-04	0	0.930	0.910	0.940	-	-	0	0	-	0.867	0.848	0.876	-	-	0	-	0.00%
2025-07-03	0	0.930	0.920	0.930	0.910	0.930	90,000	82,140	0.9127	0.867	0.858	0.867	0.848	0.867	96,559	0.8507	1.09%
2025-07-02	0	0.920	0.920	0.930	0.920	0.920	8,000	7,360	0.9200	0.858	0.858	0.867	0.858	0.858	8,583	0.8575	-2.13%
2025-06-30	0	0.940	0.940	0.950	0.940	0.940	102,000	95,880	0.9400	0.876	0.876	0.885	0.876	0.876	109,433	0.8761	-2.08%
2025-06-27	0	0.960	0.940	0.960	-	-	0	0	-	0.895	0.876	0.895	-	-	0	-	0.00%
2025-06-26	0	0.960	0.930	0.960	0.930	0.960	326,000	310,960	0.9539	0.895	0.867	0.895	0.867	0.895	349,758	0.8891	0.00%
2025-06-25	0	0.960	0.950	0.960	0.950	1.000	2,036,000	1,952,960	0.9592	0.895	0.885	0.895	0.885	0.932	2,184,376	0.8941	-4.95%
2025-06-24	0	1.010	1.000	1.010	1.000	1.010	50,000	50,480	1.0096	0.941	0.932	0.941	0.932	0.941	53,644	0.9410	0.00%
2025-06-23	0	1.010	1.000	1.010	1.010	1.010	128,000	129,280	1.0100	0.941	0.932	0.941	0.941	0.941	137,328	0.9414	-0.98%
2025-06-20	0	1.020	1.010	1.020	1.020	1.020	60,000	61,200	1.0200	0.951	0.941	0.951	0.951	0.951	64,373	0.9507	-0.97%
2025-06-19	0	1.030	1.000	1.030	1.000	1.030	146,000	147,920	1.0132	0.960	0.932	0.960	0.932	0.960	156,640	0.9443	0.98%
2025-06-18	0	1.020	1.000	1.020	1.000	1.020	340,000	340,960	1.0028	0.951	0.932	0.951	0.932	0.951	364,778	0.9347	0.99%
2025-06-17	0	1.010	1.010	1.020	1.010	1.020	112,000	114,220	1.0198	0.941	0.941	0.951	0.941	0.951	120,162	0.9505	-2.88%
2025-06-16	0	1.040	1.020	1.040	1.020	1.040	16,000	16,480	1.0300	0.969	0.951	0.969	0.951	0.969	17,166	0.9600	1.96%
2025-06-13	0	1.020	1.020	1.030	1.010	1.040	444,000	457,800	1.0311	0.951	0.951	0.960	0.941	0.969	476,357	0.9610	-0.49%
2025-06-12	0	1.060	1.060	1.080	1.010	1.060	246,000	256,880	1.0442	0.955	0.955	0.973	0.910	0.955	272,940	0.9412	-0.93%
2025-06-11	0	1.070	1.060	1.070	1.040	1.080	56,000	59,620	1.0646	0.964	0.955	0.964	0.937	0.973	62,133	0.9596	-1.83%
2025-06-10	0	1.090	1.060	1.090	1.050	1.090	90,000	95,500	1.0611	0.982	0.955	0.982	0.946	0.982	99,856	0.9564	2.83%
2025-06-09	0	1.060	1.040	1.090	1.060	1.100	182,000	194,640	1.0695	0.955	0.937	0.982	0.955	0.991	201,931	0.9639	0.00%
2025-06-06	0	1.060	1.040	1.060	1.040	1.060	102,000	107,000	1.0490	0.955	0.937	0.955	0.937	0.955	113,170	0.9455	1.92%
2025-06-05	0	1.040	1.040	1.050	1.040	1.050	72,000	75,380	1.0469	0.937	0.937	0.946	0.937	0.946	79,885	0.9436	0.97%
2025-06-04	0	1.030	1.020	1.030	1.030	1.040	248,000	256,320	1.0335	0.928	0.919	0.928	0.928	0.937	275,159	0.9315	0.00%
2025-06-03	0	1.030	1.020	1.030	1.020	1.040	332,000	341,980	1.0301	0.928	0.919	0.928	0.919	0.937	368,358	0.9284	-0.96%
2025-06-02	0	1.040	1.020	1.040	1.020	1.040	284,000	291,420	1.0261	0.937	0.919	0.937	0.919	0.937	315,101	0.9248	0.97%
2025-05-30	0	1.030	1.020	1.030	1.020	1.030	314,000	321,920	1.0252	0.928	0.919	0.928	0.919	0.928	348,387	0.9240	-1.90%
2025-05-29	0	1.050	1.030	1.050	1.010	1.050	758,000	778,740	1.0274	0.946	0.928	0.946	0.910	0.946	841,010	0.9260	-3.67%
2025-05-28	0	1.090	1.080	1.090	1.050	1.090	330,000	356,020	1.0788	0.982	0.973	0.982	0.946	0.982	366,139	0.9724	0.93%
2025-05-27	0	1.080	1.070	1.080	1.040	1.080	166,000	175,220	1.0555	0.973	0.964	0.973	0.937	0.973	184,179	0.9514	3.85%
2025-05-26	0	1.040	1.040	1.060	1.010	1.080	6,000	6,220	1.0367	0.937	0.937	0.955	0.910	0.973	6,657	0.9343	0.00%
2025-05-23	0	1.040	1.040	1.080	1.040	1.080	176,000	184,560	1.0486	0.937	0.937	0.973	0.937	0.973	195,274	0.9451	1.96%
2025-05-22	0	1.020	1.020	1.060	1.020	1.030	8,000	8,220	1.0275	0.919	0.919	0.955	0.919	0.928	8,876	0.9261	-0.97%
2025-05-21	0	1.030	1.020	1.060	1.030	1.070	304,000	325,100	1.0694	0.928	0.919	0.955	0.928	0.964	337,291	0.9639	-1.90%
2025-05-20	0	1.050	1.020	1.080	1.030	1.050	660,000	687,160	1.0412	0.946	0.919	0.973	0.928	0.946	732,277	0.9384	0.96%
2025-05-19	0	1.040	1.040	1.050	1.040	1.050	20,000	20,920	1.0460	0.937	0.937	0.946	0.937	0.946	22,190	0.9428	0.00%
2025-05-16	0	1.040	1.020	1.060	-	-	0	0	-	0.937	0.919	0.955	-	-	0	-	0.00%
2025-05-15	0	1.040	1.020	1.070	-	-	0	0	-	0.937	0.919	0.964	-	-	0	-	0.00%
2025-05-14	0	1.040	1.030	1.080	1.040	1.040	4,000	4,160	1.0400	0.937	0.928	0.973	0.937	0.937	4,438	0.9373	0.97%
2025-05-13	0	1.030	1.020	1.080	1.030	1.060	76,000	80,080	1.0537	0.928	0.919	0.973	0.928	0.955	84,323	0.9497	0.00%
2025-05-12	0	1.030	1.030	1.050	1.020	1.070	7,194,000	7,696,560	1.0699	0.928	0.928	0.946	0.919	0.964	7,981,824	0.9643	-1.90%
2025-05-09	0	1.050	1.050	1.090	1.050	1.080	34,000	36,480	1.0729	0.946	0.946	0.982	0.946	0.973	37,723	0.9670	0.00%
2025-05-08	0	1.050	1.050	1.090	1.050	1.060	8,000	8,460	1.0575	0.946	0.946	0.982	0.946	0.955	8,876	0.9531	-3.67%
2025-05-07	0	1.090	1.060	1.100	1.060	1.100	86,000	92,040	1.0702	0.982	0.955	0.991	0.955	0.991	95,418	0.9646	-0.91%
2025-05-06	0	1.100	1.050	1.100	1.060	1.100	316,000	344,460	1.0901	0.991	0.946	0.991	0.955	0.991	350,606	0.9825	4.76%
2025-05-02	0	1.050	1.050	1.060	1.050	1.070	294,000	311,560	1.0597	0.946	0.946	0.955	0.946	0.964	326,196	0.9551	0.00%
2025-04-30	0	1.050	1.030	1.050	1.000	1.050	440,000	452,600	1.0286	0.946	0.928	0.946	0.901	0.946	488,185	0.9271	1.94%
2025-04-29	0	1.030	1.010	1.060	1.010	1.040	170,000	176,040	1.0355	0.928	0.910	0.955	0.910	0.937	188,617	0.9333	-1.90%
2025-04-28	0	1.050	1.010	1.050	1.000	1.060	4,028,000	4,163,140	1.0336	0.946	0.910	0.946	0.901	0.955	4,469,111	0.9315	5.00%
2025-04-25	0	1.000	0.990	1.000	0.960	1.070	498,000	508,780	1.0216	0.901	0.892	0.901	0.865	0.964	552,537	0.9208	-5.66%
2025-04-24	0	1.060	1.060	1.070	1.050	1.100	160,000	171,220	1.0701	0.955	0.955	0.964	0.946	0.991	177,522	0.9645	-0.93%
2025-04-23	0	1.070	1.060	1.100	1.020	1.120	1,566,000	1,683,500	1.0750	0.964	0.955	0.991	0.919	1.009	1,737,495	0.9689	5.94%
2025-04-22	0	1.010	0.970	1.010	0.940	1.010	600,000	593,340	0.9889	0.910	0.874	0.910	0.847	0.910	665,707	0.8913	7.45%
2025-04-17	0	0.940	0.940	0.980	0.910	0.990	360,000	343,340	0.9537	0.847	0.847	0.883	0.820	0.892	399,424	0.8596	3.30%
2025-04-16	0	0.910	0.890	0.920	0.880	0.920	264,000	237,740	0.9005	0.820	0.802	0.829	0.793	0.829	292,911	0.8116	-1.09%
2025-04-15	0	0.920	0.920	0.930	0.920	0.920	72,000	66,240	0.9200	0.829	0.829	0.838	0.829	0.829	79,885	0.8292	0.00%
2025-04-14	0	0.920	0.920	0.950	0.900	0.920	304,000	274,900	0.9043	0.829	0.829	0.856	0.811	0.829	337,291	0.8150	3.37%
2025-04-11	0	0.890	0.890	0.940	0.880	0.930	670,000	602,160	0.8987	0.802	0.802	0.847	0.793	0.838	743,373	0.8100	-3.26%
2025-04-10	0	0.920	0.910	0.950	0.880	0.920	8,026,000	7,251,920	0.9036	0.829	0.820	0.856	0.793	0.829	8,904,937	0.8144	6.98%
2025-04-09	0	0.860	0.830	0.880	0.810	0.860	214,000	180,320	0.8426	0.775	0.748	0.793	0.730	0.775	237,435	0.7594	3.61%
2025-04-08	0	0.830	0.830	0.850	0.790	0.830	116,000	95,820	0.8260	0.748	0.748	0.766	0.712	0.748	128,703	0.7445	1.22%
2025-04-07	0	0.820	0.800	0.830	0.760	0.840	438,000	354,980	0.8105	0.739	0.721	0.748	0.685	0.757	485,966	0.7305	-7.87%
2025-04-03	0	0.890	0.890	0.900	0.890	0.900	268,000	239,100	0.8922	0.802	0.802	0.811	0.802	0.811	297,349	0.8041	0.00%
2025-04-02	0	0.890	0.890	0.900	0.890	0.890	108,000	96,120	0.8900	0.802	0.802	0.811	0.802	0.802	119,827	0.8022	-1.11%
2025-04-01	0	0.900	0.890	0.900	0.900	0.900	1,688,000	1,519,200	0.9000	0.811	0.802	0.811	0.811	0.811	1,872,855	0.8112	0.00%
2025-03-31	0	0.900	0.860	0.900	0.870	0.900	978,000	875,140	0.8948	0.811	0.775	0.811	0.784	0.811	1,085,102	0.8065	3.45%
2025-03-28	0	0.870	0.870	0.880	0.870	0.870	108,000	93,960	0.8700	0.784	0.784	0.793	0.784	0.784	119,827	0.7841	0.00%
2025-03-27	0	0.870	0.870	0.900	0.870	0.870	90,000	78,300	0.8700	0.784	0.784	0.811	0.784	0.784	99,856	0.7841	0.00%
2025-03-26	0	0.870	0.870	0.900	0.860	0.870	56,000	48,460	0.8654	0.784	0.784	0.811	0.775	0.784	62,133	0.7799	1.16%
2025-03-25	0	0.860	0.860	0.900	0.860	0.870	26,000	22,460	0.8638	0.775	0.775	0.811	0.775	0.784	28,847	0.7786	0.00%
2025-03-24	0	0.860	0.860	0.880	0.850	0.860	598,000	513,780	0.8592	0.775	0.775	0.793	0.766	0.775	663,488	0.7744	0.00%
2025-03-21	0	0.860	0.860	0.880	0.860	0.860	12,000	10,400	0.8667	0.775	0.775	0.793	0.775	0.775	13,314	0.7811	0.00%
2025-03-20	0	0.860	0.860	0.890	0.860	0.860	52,000	44,720	0.8600	0.775	0.775	0.802	0.775	0.775	57,695	0.7751	-1.15%
2025-03-19	0	0.870	0.870	0.880	0.860	0.870	12,000	10,420	0.8683	0.784	0.784	0.793	0.775	0.784	13,314	0.7826	0.00%
2025-03-18	0	0.870	0.870	0.880	0.860	0.870	172,000	149,380	0.8685	0.784	0.784	0.793	0.775	0.784	190,836	0.7828	0.00%
2025-03-17	0	0.870	0.860	0.890	0.860	0.870	114,000	99,060	0.8689	0.784	0.775	0.802	0.775	0.784	126,484	0.7832	0.00%
2025-03-14	0	0.870	0.870	0.900	0.870	0.870	30,000	26,100	0.8700	0.784	0.784	0.811	0.784	0.784	33,285	0.7841	1.16%
2025-03-13	0	0.860	0.860	0.880	0.850	0.880	290,000	251,800	0.8683	0.775	0.775	0.793	0.766	0.793	321,758	0.7826	-1.15%
2025-03-12	0	0.870	0.870	0.890	0.870	0.870	6,000	5,220	0.8700	0.784	0.784	0.802	0.784	0.784	6,657	0.7841	-2.25%
2025-03-11	0	0.890	0.870	0.890	-	-	0	0	-	0.802	0.784	0.802	-	-	0	-	0.00%
2025-03-10	0	0.890	0.870	0.900	0.840	0.900	312,000	276,540	0.8863	0.802	0.784	0.811	0.757	0.811	346,168	0.7989	1.14%
2025-03-07	0	0.880	0.880	0.900	0.870	0.870	64,000	55,680	0.8700	0.793	0.793	0.811	0.784	0.784	71,009	0.7841	2.33%
2025-03-06	0	0.860	0.860	0.890	0.860	0.860	32,000	27,520	0.8600	0.775	0.775	0.802	0.775	0.775	35,504	0.7751	-1.15%
2025-03-05	0	0.870	0.870	0.890	0.860	0.880	62,000	54,520	0.8794	0.784	0.784	0.802	0.775	0.793	68,790	0.7926	-1.14%
2025-03-04	0	0.880	0.860	0.880	0.880	0.880	120,000	105,600	0.8800	0.793	0.775	0.793	0.793	0.793	133,141	0.7931	0.00%
2025-03-03	0	0.880	0.880	0.890	0.880	0.900	666,000	586,160	0.8801	0.793	0.793	0.802	0.793	0.811	738,934	0.7933	0.00%
2025-02-28	0	0.880	0.870	0.900	0.880	0.880	90,000	79,200	0.8800	0.793	0.784	0.811	0.793	0.793	99,856	0.7931	0.00%
2025-02-27	0	0.880	0.880	0.900	0.870	0.890	72,000	63,620	0.8836	0.793	0.793	0.811	0.784	0.802	79,885	0.7964	-1.12%
2025-02-26	0	0.890	0.880	0.890	0.880	0.900	124,000	109,740	0.8850	0.802	0.793	0.802	0.793	0.811	137,579	0.7976	0.00%
2025-02-25	0	0.890	0.890	0.900	0.890	0.890	82,000	72,980	0.8900	0.802	0.802	0.811	0.802	0.802	90,980	0.8022	0.00%
2025-02-24	0	0.890	0.890	0.910	0.890	0.900	32,000	28,560	0.8925	0.802	0.802	0.820	0.802	0.811	35,504	0.8044	1.14%
2025-02-21	0	0.880	0.880	0.900	0.880	0.900	110,000	98,300	0.8936	0.793	0.793	0.811	0.793	0.811	122,046	0.8054	-2.22%
2025-02-20	0	0.900	0.880	0.900	0.880	0.900	78,000	68,760	0.8815	0.811	0.793	0.811	0.793	0.811	86,542	0.7945	2.27%
2025-02-19	0	0.880	0.880	0.910	0.880	0.910	38,000	34,420	0.9058	0.793	0.793	0.820	0.793	0.820	42,161	0.8164	-3.30%
2025-02-18	0	0.910	0.900	0.910	0.900	0.920	708,000	641,360	0.9059	0.820	0.811	0.820	0.811	0.829	785,534	0.8165	-1.09%
2025-02-17	0	0.920	0.880	0.920	0.890	0.920	382,000	349,600	0.9152	0.829	0.793	0.829	0.802	0.829	423,833	0.8249	1.10%
2025-02-14	0	0.910	0.900	0.910	0.900	0.910	366,000	333,000	0.9098	0.820	0.811	0.820	0.811	0.820	406,081	0.8200	0.00%
2025-02-13	0	0.910	0.900	0.910	0.890	0.910	486,000	442,220	0.9099	0.820	0.811	0.820	0.802	0.820	539,222	0.8201	0.00%
2025-02-12	0	0.910	0.910	0.920	0.870	0.910	138,000	122,900	0.8906	0.820	0.820	0.829	0.784	0.820	153,113	0.8027	-1.09%
2025-02-11	0	0.920	0.920	0.930	0.920	0.940	4,897,000	4,559,570	0.9311	0.829	0.829	0.838	0.829	0.847	5,433,277	0.8392	-2.13%
2025-02-10	0	0.940	0.940	0.960	-	-	0	0	-	0.847	0.847	0.865	-	-	0	-	0.00%
2025-02-07	0	0.940	0.940	0.960	0.890	0.930	56,000	52,000	0.9286	0.847	0.847	0.865	0.802	0.838	62,133	0.8369	1.08%
2025-02-06	0	0.930	0.930	0.960	0.900	0.930	246,000	228,660	0.9295	0.838	0.838	0.865	0.811	0.838	272,940	0.8378	0.00%
2025-02-05	0	0.930	0.930	0.960	0.930	0.940	22,000	20,580	0.9355	0.838	0.838	0.865	0.838	0.847	24,409	0.8431	0.00%
2025-02-04	0	0.930	0.930	0.940	0.940	0.940	34,000	31,900	0.9382	0.838	0.838	0.847	0.847	0.847	37,723	0.8456	1.09%
2025-02-03	0	0.920	0.920	0.960	0.880	0.930	264,000	241,900	0.9163	0.829	0.829	0.865	0.793	0.838	292,911	0.8258	0.00%
2025-01-28	0	0.920	0.900	0.920	0.950	0.970	444,000	424,540	0.9562	0.829	0.811	0.829	0.856	0.874	492,623	0.8618	-3.16%
2025-01-27	0	0.950	0.950	0.980	0.940	0.970	606,000	580,900	0.9586	0.856	0.856	0.883	0.847	0.874	672,364	0.8640	2.15%
2025-01-24	0	0.950	0.950	0.970	0.950	0.960	464,000	444,260	0.9575	0.838	0.838	0.856	0.838	0.847	525,884	0.8448	0.00%
2025-01-23	0	0.950	0.930	0.960	-	-	0	0	-	0.838	0.821	0.847	-	-	0	-	0.00%
2025-01-22	0	0.950	0.930	0.950	0.930	0.950	92,000	87,360	0.9496	0.838	0.821	0.838	0.821	0.838	104,270	0.8378	0.00%
2025-01-21	0	0.950	0.900	0.950	0.950	0.960	282,000	268,760	0.9530	0.838	0.794	0.838	0.838	0.847	319,611	0.8409	3.26%
2025-01-20	0	0.920	0.920	0.950	0.920	0.960	126,000	116,000	0.9206	0.812	0.812	0.838	0.812	0.847	142,805	0.8123	0.00%
2025-01-17	0	0.920	0.920	0.960	0.920	0.950	166,000	156,280	0.9414	0.812	0.812	0.847	0.812	0.838	188,140	0.8307	0.00%
2025-01-16	0	0.920	0.920	0.940	0.920	0.920	188,000	172,960	0.9200	0.812	0.812	0.829	0.812	0.812	213,074	0.8117	0.00%
2025-01-15	0	0.920	0.890	0.930	0.920	0.950	664,000	614,340	0.9252	0.812	0.785	0.821	0.812	0.838	752,559	0.8163	2.22%
2025-01-14	0	0.900	0.860	0.910	0.860	0.900	454,000	399,780	0.8806	0.794	0.759	0.803	0.759	0.794	514,551	0.7769	8.43%
2025-01-13	0	0.830	0.830	0.860	0.800	0.860	16,000	12,980	0.8113	0.732	0.732	0.759	0.706	0.759	18,134	0.7158	-3.49%
2025-01-10	0	0.860	0.830	0.860	0.800	0.860	108,000	91,760	0.8496	0.759	0.732	0.759	0.706	0.759	122,404	0.7496	1.18%
2025-01-09	0	0.850	0.850	0.870	0.850	0.850	56,000	47,600	0.8500	0.750	0.750	0.768	0.750	0.750	63,469	0.7500	2.41%
2025-01-08	0	0.830	0.830	0.860	0.820	0.850	444,000	372,900	0.8399	0.732	0.732	0.759	0.724	0.750	503,217	0.7410	0.00%
2025-01-07	0	0.830	0.810	0.830	0.810	0.830	212,000	173,100	0.8165	0.732	0.715	0.732	0.715	0.732	240,275	0.7204	2.47%
2025-01-06	0	0.810	0.810	0.830	0.800	0.810	10,000	8,080	0.8080	0.715	0.715	0.732	0.706	0.715	11,334	0.7129	-2.41%
2025-01-03	0	0.830	0.800	0.830	0.790	0.830	484,000	391,900	0.8097	0.732	0.706	0.732	0.697	0.732	548,552	0.7144	5.06%
2025-01-02	0	0.790	0.790	0.800	0.780	0.800	284,000	224,560	0.7907	0.697	0.697	0.706	0.688	0.706	321,878	0.6977	-1.25%
2024-12-31	0	0.800	0.800	0.810	-	-	26,000	20,540	0.7900	0.706	0.706	0.715	-	-	29,468	0.6970	0.00%
2024-12-30	0	0.800	0.790	0.800	0.770	0.800	332,000	263,940	0.7950	0.706	0.697	0.706	0.679	0.706	376,279	0.7014	2.56%
2024-12-27	0	0.780	0.780	0.790	0.770	0.790	254,000	198,500	0.7815	0.688	0.688	0.697	0.679	0.697	287,876	0.6895	0.00%
2024-12-24	0	0.780	0.780	0.800	0.780	0.790	38,000	30,000	0.7895	0.688	0.688	0.706	0.688	0.697	43,068	0.6966	-1.27%
2024-12-23	0	0.790	0.770	0.790	0.770	0.800	210,000	165,520	0.7882	0.697	0.679	0.697	0.679	0.706	238,008	0.6954	5.33%
2024-12-20	0	0.750	0.750	0.770	0.750	0.780	314,000	240,360	0.7655	0.662	0.662	0.679	0.662	0.688	355,879	0.6754	-2.60%
2024-12-19	0	0.770	0.760	0.780	0.760	0.780	768,000	589,260	0.7673	0.679	0.671	0.688	0.671	0.688	870,429	0.6770	-1.28%
2024-12-18	0	0.780	0.770	0.780	0.760	0.780	452,000	349,240	0.7727	0.688	0.679	0.688	0.671	0.688	512,284	0.6817	1.30%
2024-12-17	0	0.770	0.770	0.780	0.720	0.800	4,766,000	3,684,220	0.7730	0.679	0.679	0.688	0.635	0.706	5,401,650	0.6821	-14.44%
2024-12-16	0	0.900	0.900	0.910	0.900	0.910	92,000	83,100	0.9033	0.794	0.794	0.803	0.794	0.803	104,270	0.7970	0.00%
2024-12-13	0	0.900	0.900	0.910	0.900	0.920	90,000	81,660	0.9073	0.794	0.794	0.803	0.794	0.812	102,003	0.8006	-2.17%
2024-12-12	0	0.920	0.910	0.920	0.910	0.920	142,000	130,620	0.9199	0.812	0.803	0.812	0.803	0.812	160,939	0.8116	0.00%
2024-12-11	0	0.920	0.920	0.930	0.910	0.920	144,000	131,440	0.9128	0.812	0.812	0.821	0.803	0.812	163,206	0.8054	1.10%
2024-12-10	0	0.910	0.910	0.920	0.910	0.920	72,000	66,200	0.9194	0.803	0.803	0.812	0.803	0.812	81,603	0.8112	0.00%
2024-12-09	0	0.910	0.910	0.930	0.900	0.910	86,000	77,920	0.9060	0.803	0.803	0.821	0.794	0.803	97,470	0.7994	0.00%
2024-12-06	0	0.910	0.910	0.930	0.910	0.910	212,000	192,920	0.9100	0.803	0.803	0.821	0.803	0.803	240,275	0.8029	-1.09%
2024-12-05	0	0.920	0.920	0.930	0.870	0.930	784,000	713,480	0.9101	0.812	0.812	0.821	0.768	0.821	888,563	0.8030	3.37%
2024-12-04	0	0.890	0.870	0.890	0.880	0.900	26,000	23,220	0.8931	0.785	0.768	0.785	0.776	0.794	29,468	0.7880	-1.11%
2024-12-03	0	0.900	0.890	0.900	0.890	0.900	70,000	62,780	0.8969	0.794	0.785	0.794	0.785	0.794	79,336	0.7913	1.12%
2024-12-02	0	0.890	0.880	0.910	0.870	0.920	250,000	227,040	0.9082	0.785	0.776	0.803	0.768	0.812	283,343	0.8013	2.30%
2024-11-29	0	0.870	0.870	0.900	0.870	0.920	68,000	61,660	0.9068	0.768	0.768	0.794	0.768	0.812	77,069	0.8001	-3.33%
2024-11-28	0	0.900	0.850	0.900	0.870	0.900	306,000	272,200	0.8895	0.794	0.750	0.794	0.768	0.794	346,812	0.7849	4.65%
2024-11-27	0	0.860	0.860	0.870	0.850	0.860	250,000	213,800	0.8552	0.759	0.759	0.768	0.750	0.759	283,343	0.7546	2.38%
2024-11-26	0	0.840	0.840	0.860	0.830	0.860	86,000	72,120	0.8386	0.741	0.741	0.759	0.732	0.759	97,470	0.7399	0.00%
2024-11-25	0	0.840	0.840	0.870	0.840	0.870	98,000	84,920	0.8665	0.741	0.741	0.768	0.741	0.768	111,070	0.7646	0.00%
2024-11-22	0	0.840	0.840	0.860	0.840	0.840	20,000	16,800	0.8400	0.741	0.741	0.759	0.741	0.741	22,667	0.7412	0.00%
2024-11-21	0	0.840	0.840	0.870	0.830	0.870	156,000	135,360	0.8677	0.741	0.741	0.768	0.732	0.768	176,806	0.7656	-3.45%
2024-11-20	0	0.870	0.850	0.880	0.850	0.870	166,000	143,860	0.8666	0.768	0.750	0.776	0.750	0.768	188,140	0.7646	2.35%
2024-11-19	0	0.850	0.840	0.860	0.820	0.850	110,000	92,680	0.8425	0.750	0.741	0.759	0.724	0.750	124,671	0.7434	2.41%
2024-11-18	0	0.830	0.830	0.860	0.820	0.830	36,000	29,860	0.8294	0.732	0.732	0.759	0.724	0.732	40,801	0.7318	0.00%
2024-11-15	0	0.830	0.830	0.850	0.820	0.830	28,000	22,980	0.8207	0.732	0.732	0.750	0.724	0.732	31,734	0.7241	1.22%
2024-11-14	0	0.820	0.820	0.850	0.810	0.820	58,000	47,140	0.8128	0.724	0.724	0.750	0.715	0.724	65,736	0.7171	0.00%
2024-11-13	0	0.820	0.820	0.850	0.810	0.820	212,000	173,820	0.8199	0.724	0.724	0.750	0.715	0.724	240,275	0.7234	-1.20%
2024-11-12	0	0.830	0.820	0.830	0.820	0.830	114,000	94,600	0.8298	0.732	0.724	0.732	0.724	0.732	129,204	0.7322	0.00%
2024-11-11	0	0.830	0.830	0.880	0.830	0.860	86,000	72,400	0.8419	0.732	0.732	0.776	0.732	0.759	97,470	0.7428	-3.49%
2024-11-08	0	0.860	0.850	0.860	0.850	0.860	106,000	91,140	0.8598	0.759	0.750	0.759	0.750	0.759	120,137	0.7586	0.00%
2024-11-07	0	0.860	0.850	0.870	0.830	0.860	132,000	112,420	0.8517	0.759	0.750	0.768	0.732	0.759	149,605	0.7514	3.61%
2024-11-06	0	0.830	0.830	0.850	-	-	0	0	-	0.732	0.732	0.750	-	-	0	-	0.00%
2024-11-05	0	0.830	0.830	0.850	0.830	0.850	14,000	11,820	0.8443	0.732	0.732	0.750	0.732	0.750	15,867	0.7449	1.22%
2024-11-04	0	0.820	0.820	0.870	0.820	0.870	96,000	79,880	0.8321	0.724	0.724	0.768	0.724	0.768	108,804	0.7342	-1.20%
2024-11-01	0	0.830	0.830	0.850	0.830	0.830	100,000	83,000	0.8300	0.732	0.732	0.750	0.732	0.732	113,337	0.7323	0.00%
2024-10-31	0	0.830	0.820	0.850	0.820	0.850	186,000	153,240	0.8239	0.732	0.724	0.750	0.724	0.750	210,807	0.7269	1.22%
2024-10-30	0	0.820	0.810	0.820	0.820	0.830	316,000	259,940	0.8226	0.724	0.715	0.724	0.724	0.732	358,145	0.7258	-1.20%
2024-10-29	0	0.830	0.820	0.830	0.830	0.840	892,000	745,840	0.8361	0.732	0.724	0.732	0.732	0.741	1,010,968	0.7377	-1.19%
2024-10-28	0	0.840	0.840	0.860	0.830	0.840	204,000	171,320	0.8398	0.741	0.741	0.759	0.732	0.741	231,208	0.7410	0.00%
2024-10-25	0	0.840	0.830	0.840	0.830	0.850	1,190,000	999,740	0.8401	0.741	0.732	0.741	0.732	0.750	1,348,712	0.7413	-1.18%
2024-10-24	0	0.850	0.840	0.850	0.840	0.870	264,000	224,400	0.8500	0.750	0.741	0.750	0.741	0.768	299,210	0.7500	-2.30%
2024-10-23	0	0.870	0.870	0.900	0.870	0.870	42,000	36,540	0.8700	0.768	0.768	0.794	0.768	0.768	47,602	0.7676	0.00%
2024-10-22	0	0.870	0.860	0.870	-	-	0	0	-	0.768	0.759	0.768	-	-	0	-	0.00%
2024-10-21	0	0.870	0.860	0.870	0.870	0.870	50,000	43,500	0.8700	0.768	0.759	0.768	0.768	0.768	56,669	0.7676	0.00%
2024-10-18	0	0.870	0.870	0.890	0.870	0.890	64,000	55,760	0.8713	0.768	0.768	0.785	0.768	0.785	72,536	0.7687	0.00%
2024-10-17	0	0.870	0.870	0.880	0.870	0.880	98,000	85,400	0.8714	0.768	0.768	0.776	0.768	0.776	111,070	0.7689	0.00%
2024-10-16	0	0.870	0.860	0.880	0.860	0.880	100,000	87,040	0.8704	0.768	0.759	0.776	0.759	0.776	113,337	0.7680	-1.14%
2024-10-15	0	0.880	0.850	0.880	0.860	0.880	418,000	364,460	0.8719	0.776	0.750	0.776	0.759	0.776	473,749	0.7693	1.15%
2024-10-14	0	0.870	0.870	0.900	0.870	0.900	82,000	73,580	0.8973	0.768	0.768	0.794	0.768	0.794	92,936	0.7917	-1.14%
2024-10-10	0	0.880	0.870	0.880	0.870	0.880	130,000	114,200	0.8785	0.776	0.768	0.776	0.768	0.776	147,338	0.7751	-1.12%
2024-10-09	0	0.890	0.870	0.890	0.850	0.890	758,000	669,040	0.8826	0.785	0.768	0.785	0.750	0.785	859,096	0.7788	0.00%
2024-10-08	0	0.890	0.880	0.910	0.880	0.930	208,000	188,880	0.9081	0.785	0.776	0.803	0.776	0.821	235,741	0.8012	-4.30%
2024-10-07	0	0.930	0.920	0.930	0.900	0.940	2,022,000	1,864,180	0.9219	0.821	0.812	0.821	0.794	0.829	2,291,678	0.8135	1.09%
2024-10-04	0	0.920	0.910	0.920	0.870	0.950	1,310,000	1,181,960	0.9023	0.812	0.803	0.812	0.768	0.838	1,484,717	0.7961	-2.13%
2024-10-03	0	0.940	0.940	0.960	0.930	0.980	88,000	83,200	0.9455	0.829	0.829	0.847	0.821	0.865	99,737	0.8342	-4.08%
2024-10-02	0	0.980	0.960	0.980	0.910	0.980	2,136,000	2,013,060	0.9424	0.865	0.847	0.865	0.803	0.865	2,420,882	0.8315	7.69%
2024-09-30	0	0.910	0.910	0.920	0.900	0.920	540,000	490,020	0.9074	0.803	0.803	0.812	0.794	0.812	612,021	0.8007	1.11%
2024-09-27	0	0.900	0.870	0.900	0.860	0.900	978,000	860,200	0.8796	0.794	0.768	0.794	0.759	0.794	1,108,438	0.7760	4.65%
2024-09-26	0	0.860	0.850	0.870	0.850	0.870	384,000	331,380	0.8630	0.759	0.750	0.768	0.750	0.768	435,215	0.7614	-1.15%
2024-09-25	0	0.870	0.860	0.880	0.850	0.870	389,000	333,220	0.8566	0.768	0.759	0.776	0.750	0.768	440,882	0.7558	1.16%
2024-09-24	0	0.860	0.850	0.870	0.830	0.860	58,000	49,480	0.8531	0.759	0.750	0.768	0.732	0.759	65,736	0.7527	1.18%
2024-09-23	0	0.850	0.840	0.860	0.850	0.870	180,000	154,000	0.8556	0.750	0.741	0.759	0.750	0.768	204,007	0.7549	0.00%
2024-09-20	0	0.850	0.850	0.880	0.850	0.900	144,000	126,080	0.8756	0.750	0.750	0.776	0.750	0.794	163,206	0.7725	-3.41%
2024-09-19	0	0.880	0.850	0.890	0.850	0.880	424,000	369,540	0.8716	0.776	0.750	0.785	0.750	0.776	480,550	0.7690	3.53%
2024-09-17	0	0.850	0.830	0.850	0.830	0.850	108,000	89,800	0.8315	0.750	0.732	0.750	0.732	0.750	122,404	0.7336	2.41%
2024-09-16	0	0.830	0.830	0.850	0.830	0.840	100,000	83,980	0.8398	0.732	0.732	0.750	0.732	0.741	113,337	0.7410	0.00%
2024-09-13	0	0.830	0.820	0.830	0.820	0.840	90,000	74,640	0.8293	0.732	0.724	0.732	0.724	0.741	102,003	0.7317	1.22%
2024-09-12	0	0.820	0.820	0.830	0.820	0.830	38,000	31,520	0.8295	0.724	0.724	0.732	0.724	0.732	43,068	0.7319	-1.20%
2024-09-11	0	0.830	0.820	0.840	0.820	0.830	68,000	56,380	0.8291	0.732	0.724	0.741	0.724	0.732	77,069	0.7315	-1.19%
2024-09-10	0	0.840	0.830	0.840	0.840	0.840	6,000	5,040	0.8400	0.741	0.732	0.741	0.741	0.741	6,800	0.7412	0.00%
2024-09-09	0	0.840	0.830	0.840	0.830	0.840	70,000	58,780	0.8397	0.741	0.732	0.741	0.732	0.741	79,336	0.7409	0.00%
2024-09-05	0	0.840	0.840	0.850	0.840	0.850	52,000	44,180	0.8496	0.741	0.741	0.750	0.741	0.750	58,935	0.7496	-1.18%
2024-09-04	0	0.850	0.850	0.860	0.840	0.850	170,000	144,300	0.8488	0.750	0.750	0.759	0.741	0.750	192,673	0.7489	0.00%
2024-09-03	0	0.850	0.850	0.860	0.850	0.850	152,000	129,180	0.8499	0.750	0.750	0.759	0.750	0.750	172,272	0.7499	1.19%
2024-09-02	0	0.840	0.840	0.850	-	-	0	0	-	0.741	0.741	0.750	-	-	0	-	0.00%
2024-08-30	0	0.840	0.840	0.850	0.840	0.850	18,000	15,280	0.8489	0.741	0.741	0.750	0.741	0.750	20,401	0.7490	-1.18%
2024-08-29	0	0.850	0.830	0.850	0.820	0.850	98,000	81,100	0.8276	0.750	0.732	0.750	0.724	0.750	111,070	0.7302	0.00%
2024-08-28	0	0.850	0.840	0.850	0.830	0.850	324,000	274,160	0.8462	0.750	0.741	0.750	0.732	0.750	367,212	0.7466	0.00%
2024-08-27	0	0.850	0.830	0.850	0.840	0.850	276,000	233,040	0.8443	0.750	0.732	0.750	0.741	0.750	312,811	0.7450	0.00%
2024-08-26	0	0.850	0.840	0.850	0.830	0.850	140,000	117,880	0.8420	0.750	0.741	0.750	0.732	0.750	158,672	0.7429	1.19%
2024-08-23	0	0.840	0.840	0.850	0.830	0.830	8,000	6,640	0.8300	0.741	0.741	0.750	0.732	0.732	9,067	0.7323	-1.18%
2024-08-22	0	0.850	0.840	0.850	-	-	6,000,000	5,100,000	0.8500	0.750	0.741	0.750	-	-	6,800,230	0.7500	0.00%
2024-08-21	0	0.850	0.840	0.850	0.840	0.850	104,000	88,380	0.8498	0.750	0.741	0.750	0.741	0.750	117,871	0.7498	2.41%
2024-08-20	0	0.830	0.830	0.850	0.830	0.830	62,000	51,460	0.8300	0.732	0.732	0.750	0.732	0.732	70,269	0.7323	0.00%
2024-08-19	0	0.830	0.830	0.850	0.830	0.830	54,000	44,820	0.8300	0.732	0.732	0.750	0.732	0.732	61,202	0.7323	1.22%
2024-08-16	0	0.820	0.820	0.850	0.820	0.840	8,000	6,640	0.8300	0.724	0.724	0.750	0.724	0.741	9,067	0.7323	0.00%
2024-08-15	0	0.820	0.830	0.840	0.820	0.830	136,000	111,940	0.8231	0.724	0.732	0.741	0.724	0.732	154,139	0.7262	-1.20%
2024-08-14	0	0.830	0.830	0.840	0.830	0.830	80,000	66,400	0.8300	0.732	0.732	0.741	0.732	0.732	90,670	0.7323	-1.19%
2024-08-13	0	0.840	0.830	0.840	0.820	0.840	222,000	185,340	0.8349	0.741	0.732	0.741	0.724	0.741	251,609	0.7366	0.00%
2024-08-12	0	0.840	0.830	0.850	-	-	0	0	-	0.741	0.732	0.750	-	-	0	-	0.00%
2024-08-09	0	0.840	0.840	0.850	0.830	0.850	118,000	98,120	0.8315	0.741	0.741	0.750	0.732	0.750	133,738	0.7337	-1.18%
2024-08-08	0	0.850	0.830	0.850	0.830	0.850	40,000	33,840	0.8460	0.750	0.732	0.750	0.732	0.750	45,335	0.7464	1.19%
2024-08-07	0	0.840	0.840	0.850	0.840	0.850	92,000	77,760	0.8452	0.741	0.741	0.750	0.741	0.750	104,270	0.7458	0.00%
2024-08-06	0	0.840	0.840	0.850	0.820	0.840	46,000	38,520	0.8374	0.741	0.741	0.750	0.724	0.741	52,135	0.7388	0.00%
2024-08-05	0	0.840	0.840	0.850	0.840	0.840	6,000	5,040	0.8400	0.741	0.741	0.750	0.741	0.741	6,800	0.7412	-1.18%
2024-08-02	0	0.850	0.840	0.860	0.850	0.860	308,000	261,880	0.8503	0.750	0.741	0.759	0.750	0.759	349,078	0.7502	1.19%
2024-08-01	0	0.840	0.830	0.840	0.840	0.850	118,000	100,200	0.8492	0.741	0.732	0.741	0.741	0.750	133,738	0.7492	-1.18%
2024-07-31	0	0.850	0.840	0.850	0.840	0.850	122,000	103,660	0.8497	0.750	0.741	0.750	0.741	0.750	138,271	0.7497	-1.16%
2024-07-30	0	0.860	0.840	0.870	-	-	0	0	-	0.759	0.741	0.768	-	-	0	-	0.00%
2024-07-29	0	0.860	0.850	0.860	0.820	0.860	220,000	188,220	0.8555	0.759	0.750	0.759	0.724	0.759	249,342	0.7549	4.88%
2024-07-26	0	0.820	0.820	0.840	0.820	0.830	140,000	114,980	0.8213	0.724	0.724	0.741	0.724	0.732	158,672	0.7246	-1.20%
2024-07-25	0	0.830	0.830	0.850	0.820	0.880	786,000	668,320	0.8503	0.732	0.732	0.750	0.724	0.776	890,830	0.7502	-3.49%
2024-07-24	0	0.860	0.840	0.890	0.860	0.920	534,000	472,480	0.8848	0.759	0.741	0.785	0.759	0.812	605,220	0.7807	-6.52%
2024-07-23	0	0.920	0.900	0.930	0.920	0.920	2,000	1,840	0.9200	0.812	0.794	0.821	0.812	0.812	2,267	0.8117	0.00%
2024-07-22	0	0.920	0.890	0.920	-	-	0	0	-	0.812	0.785	0.812	-	-	0	-	0.00%
2024-07-19	0	0.920	0.900	0.920	0.880	0.930	496,000	452,260	0.9118	0.812	0.794	0.812	0.776	0.821	562,152	0.8045	-2.13%
2024-07-18	0	0.940	0.900	0.940	0.880	0.940	372,000	339,660	0.9131	0.829	0.794	0.829	0.776	0.829	421,614	0.8056	0.00%
2024-07-17	0	0.940	0.940	0.950	0.930	0.950	78,000	73,240	0.9390	0.829	0.829	0.838	0.821	0.838	88,403	0.8285	-1.05%
2024-07-16	0	0.950	0.940	0.950	0.930	0.950	34,000	31,960	0.9400	0.838	0.829	0.838	0.821	0.838	38,535	0.8294	0.00%
2024-07-15	0	0.950	0.950	0.960	0.950	0.960	106,000	101,340	0.9560	0.838	0.838	0.847	0.838	0.847	120,137	0.8435	1.06%
2024-07-12	0	0.940	0.940	0.960	0.940	0.960	42,000	40,280	0.9590	0.829	0.829	0.847	0.829	0.847	47,602	0.8462	0.00%
2024-07-11	0	0.940	0.940	0.950	0.930	0.940	18,000	16,900	0.9389	0.829	0.829	0.838	0.821	0.829	20,401	0.8284	0.00%
2024-07-10	0	0.940	0.940	0.950	0.940	0.940	96,000	90,240	0.9400	0.829	0.829	0.838	0.829	0.829	108,804	0.8294	1.08%
2024-07-09	0	0.930	0.930	0.940	0.930	0.950	132,000	123,520	0.9358	0.821	0.821	0.829	0.821	0.838	149,605	0.8256	0.00%
2024-07-08	0	0.930	0.930	0.950	0.930	0.950	42,000	39,620	0.9433	0.821	0.821	0.838	0.821	0.838	47,602	0.8323	0.00%
2024-07-05	0	0.930	0.930	0.940	0.930	0.940	54,000	50,640	0.9378	0.821	0.821	0.829	0.821	0.829	61,202	0.8274	-3.12%
2024-07-04	0	0.960	0.940	0.960	0.930	0.960	30,000	28,020	0.9340	0.847	0.829	0.847	0.821	0.847	34,001	0.8241	2.13%
2024-07-03	0	0.940	0.930	0.950	0.920	0.940	130,042	121,318	0.9329	0.829	0.821	0.838	0.812	0.829	147,386	0.8231	1.08%
2024-07-02	0	0.930	0.930	0.960	0.920	0.930	94,000	87,100	0.9266	0.821	0.821	0.847	0.812	0.821	106,537	0.8176	0.00%
2024-06-28	0	0.930	0.920	0.950	0.920	0.960	80,000	74,120	0.9265	0.821	0.812	0.838	0.812	0.847	90,670	0.8175	0.00%
2024-06-27	0	0.930	0.920	0.960	0.930	0.950	170,000	158,820	0.9342	0.821	0.812	0.847	0.821	0.838	192,673	0.8243	0.00%
2024-06-26	0	0.930	0.930	0.950	0.930	0.940	84,000	78,480	0.9343	0.821	0.821	0.838	0.821	0.829	95,203	0.8243	-1.06%
2024-06-25	0	0.940	0.930	0.940	0.940	0.970	66,000	62,540	0.9476	0.829	0.821	0.829	0.829	0.856	74,803	0.8361	-1.05%
2024-06-24	0	0.950	0.930	0.950	0.950	0.980	182,000	174,280	0.9576	0.838	0.821	0.838	0.838	0.865	206,274	0.8449	-2.06%
2024-06-21	0	0.970	0.970	1.000	0.970	0.990	118,000	115,360	0.9776	0.856	0.856	0.882	0.856	0.873	133,738	0.8626	-1.02%
2024-06-20	0	0.980	0.970	0.990	0.980	0.990	408,000	399,880	0.9801	0.865	0.856	0.873	0.865	0.873	462,416	0.8648	0.00%
2024-06-19	0	0.980	0.980	1.000	0.970	1.010	440,000	435,700	0.9902	0.865	0.865	0.882	0.856	0.891	498,684	0.8737	-2.97%
2024-06-18	0	1.010	0.980	1.010	-	-	0	0	-	0.891	0.865	0.891	-	-	0	-	0.00%
2024-06-17	0	1.010	0.990	1.020	0.990	1.010	364,000	363,460	0.9985	0.891	0.873	0.900	0.873	0.891	412,547	0.8810	1.00%
2024-06-14	0	1.000	1.000	1.020	0.980	1.020	140,000	140,920	1.0066	0.882	0.882	0.900	0.865	0.900	158,672	0.8881	-2.91%
2024-06-13	0	1.030	1.010	1.030	1.000	1.040	440,000	443,840	1.0087	0.909	0.891	0.909	0.882	0.918	498,684	0.8900	4.57%
2024-06-12	0	1.020	1.020	1.030	1.010	1.030	250,000	255,720	1.0229	0.869	0.869	0.878	0.861	0.878	293,411	0.8715	0.00%
2024-06-11	0	1.020	1.010	1.020	1.000	1.020	192,000	195,120	1.0163	0.869	0.861	0.869	0.852	0.869	225,340	0.8659	0.00%
2024-06-07	0	1.020	1.010	1.020	1.010	1.020	168,000	171,240	1.0193	0.869	0.861	0.869	0.861	0.869	197,172	0.8685	2.00%
2024-06-06	0	1.000	1.000	1.020	1.000	1.020	554,000	559,640	1.0102	0.852	0.852	0.869	0.852	0.869	650,199	0.8607	0.00%
2024-06-05	0	1.000	1.000	1.010	1.000	1.010	558,000	559,260	1.0023	0.852	0.852	0.861	0.852	0.861	654,893	0.8540	0.00%
2024-06-04	0	1.000	1.000	1.010	1.000	1.010	1,206,000	1,213,280	1.0060	0.852	0.852	0.861	0.852	0.861	1,415,414	0.8572	-2.91%
2024-06-03	0	1.030	1.030	1.040	1.030	1.050	432,000	447,060	1.0349	0.878	0.878	0.886	0.878	0.895	507,014	0.8818	-1.90%
2024-05-31	0	1.050	1.030	1.050	1.030	1.090	856,000	893,740	1.0441	0.895	0.878	0.895	0.878	0.929	1,004,639	0.8896	-0.94%
2024-05-30	0	1.060	1.060	1.070	1.000	1.100	3,288,000	3,449,420	1.0491	0.903	0.903	0.912	0.852	0.937	3,858,941	0.8939	-10.92%
2024-05-29	0	1.190	1.180	1.200	1.190	1.210	400,000	480,360	1.2009	1.014	1.005	1.022	1.014	1.031	469,458	1.0232	-0.83%
2024-05-28	0	1.200	1.190	1.200	1.180	1.200	374,000	446,440	1.1937	1.022	1.014	1.022	1.005	1.022	438,943	1.0171	0.84%
2024-05-27	0	1.190	1.180	1.190	1.180	1.190	142,000	167,700	1.1810	1.014	1.005	1.014	1.005	1.014	166,657	1.0063	0.85%
2024-05-24	0	1.180	1.180	1.190	1.170	1.190	226,000	266,620	1.1797	1.005	1.005	1.014	0.997	1.014	265,243	1.0052	0.00%
2024-05-23	0	1.180	1.180	1.200	1.150	1.200	1,372,000	1,609,400	1.1730	1.005	1.005	1.022	0.980	1.022	1,610,239	0.9995	-2.48%
2024-05-22	0	1.210	1.200	1.220	1.200	1.210	754,000	905,640	1.2011	1.031	1.022	1.039	1.022	1.031	884,927	1.0234	0.00%
2024-05-21	0	1.210	1.200	1.210	1.200	1.230	912,000	1,105,740	1.2124	1.031	1.022	1.031	1.022	1.048	1,070,363	1.0331	-0.82%
2024-05-20	0	1.220	1.210	1.220	1.100	1.250	11,450,000	13,604,820	1.1882	1.039	1.031	1.039	0.937	1.065	13,438,222	1.0124	-10.95%
2024-05-17	0	1.370	1.360	1.370	1.350	1.370	292,000	398,060	1.3632	1.167	1.159	1.167	1.150	1.167	342,704	1.1615	1.48%
2024-05-16	0	1.350	1.350	1.360	1.350	1.370	280,000	381,180	1.3614	1.150	1.150	1.159	1.150	1.167	328,620	1.1599	0.00%
2024-05-14	0	1.350	1.330	1.350	1.330	1.370	506,000	676,260	1.3365	1.150	1.133	1.150	1.133	1.167	593,864	1.1387	-0.74%
2024-05-13	0	1.360	1.360	1.380	1.360	1.370	470,000	642,720	1.3675	1.159	1.159	1.176	1.159	1.167	551,613	1.1652	0.00%
2024-05-10	0	1.360	1.330	1.360	1.330	1.360	170,000	227,460	1.3380	1.159	1.133	1.159	1.133	1.159	199,519	1.1400	2.26%
2024-05-09	0	1.330	1.320	1.330	1.320	1.370	204,000	272,520	1.3359	1.133	1.125	1.133	1.125	1.167	239,423	1.1382	-1.48%
2024-05-08	0	1.350	1.340	1.350	1.320	1.360	130,000	174,600	1.3431	1.150	1.142	1.150	1.125	1.159	152,574	1.1444	0.00%
2024-05-07	0	1.350	1.340	1.350	1.330	1.370	454,000	608,280	1.3398	1.150	1.142	1.150	1.133	1.167	532,834	1.1416	-1.46%
2024-05-06	0	1.370	1.340	1.370	1.370	1.370	222,000	304,160	1.3701	1.167	1.142	1.167	1.167	1.167	260,549	1.1674	0.74%
2024-05-03	0	1.360	1.350	1.360	1.350	1.360	430,000	580,600	1.3502	1.159	1.150	1.159	1.150	1.159	504,667	1.1505	1.49%
2024-05-02	0	1.340	1.330	1.350	1.330	1.340	108,000	144,620	1.3391	1.142	1.133	1.150	1.133	1.142	126,754	1.1410	0.75%
2024-04-30	0	1.330	1.330	1.340	1.330	1.330	50,000	66,500	1.3300	1.133	1.133	1.142	1.133	1.133	58,682	1.1332	0.00%
2024-04-29	0	1.330	1.330	1.340	1.290	1.340	298,000	393,520	1.3205	1.133	1.133	1.142	1.099	1.142	349,746	1.1252	1.53%
2024-04-26	0	1.310	1.310	1.320	1.280	1.310	398,000	516,860	1.2986	1.116	1.116	1.125	1.091	1.116	467,110	1.1065	-0.76%
2024-04-25	0	1.320	1.300	1.320	1.300	1.320	602,000	783,980	1.3023	1.125	1.108	1.125	1.108	1.125	706,534	1.1096	-1.49%
2024-04-24	0	1.340	1.320	1.340	1.300	1.360	520,000	695,220	1.3370	1.142	1.125	1.142	1.108	1.159	610,295	1.1392	0.75%
2024-04-23	0	1.330	1.330	1.340	1.300	1.320	274,000	358,880	1.3098	1.133	1.133	1.142	1.108	1.125	321,578	1.1160	-0.75%
2024-04-22	0	1.340	1.330	1.340	1.340	1.340	38,000	50,920	1.3400	1.142	1.133	1.142	1.142	1.142	44,598	1.1417	0.00%
2024-04-19	0	1.340	1.320	1.350	1.290	1.350	524,000	690,920	1.3185	1.142	1.125	1.150	1.099	1.150	614,989	1.1235	-0.74%
2024-04-18	0	1.350	1.350	1.370	-	-	0	0	-	1.150	1.150	1.167	-	-	0	-	0.75%
2024-04-17	0	1.340	1.340	1.370	1.340	1.380	204,000	279,080	1.3680	1.142	1.142	1.167	1.142	1.176	239,423	1.1656	-2.19%
2024-04-16	0	1.370	1.310	1.370	1.300	1.380	608,000	812,680	1.3366	1.167	1.116	1.167	1.108	1.176	713,575	1.1389	-0.72%
2024-04-15	0	1.380	1.370	1.410	1.380	1.400	8,000	11,160	1.3950	1.176	1.167	1.201	1.176	1.193	9,389	1.1886	-1.43%
2024-04-12	0	1.400	1.380	1.400	-	-	0	0	-	1.193	1.176	1.193	-	-	0	-	0.00%
2024-04-11	0	1.400	1.400	1.410	1.400	1.410	732,000	1,025,140	1.4005	1.193	1.193	1.201	1.193	1.201	859,107	1.1933	0.72%
2024-04-10	0	1.390	1.390	1.400	1.390	1.400	160,000	222,980	1.3936	1.184	1.184	1.193	1.184	1.193	187,783	1.1874	0.00%
2024-04-09	0	1.390	1.390	1.400	1.390	1.390	1,124,000	1,562,360	1.3900	1.184	1.184	1.193	1.184	1.184	1,319,176	1.1843	0.72%
2024-04-08	0	1.380	1.370	1.390	1.380	1.390	82,000	113,580	1.3851	1.176	1.167	1.184	1.176	1.184	96,239	1.1802	-0.72%
2024-04-05	0	1.390	1.390	1.400	1.390	1.400	150,000	208,640	1.3909	1.184	1.184	1.193	1.184	1.193	176,047	1.1851	0.72%
2024-04-03	0	1.380	1.370	1.380	1.380	1.400	232,000	322,120	1.3884	1.176	1.167	1.176	1.176	1.193	272,285	1.1830	1.47%
2024-04-02	0	1.360	1.360	1.370	1.360	1.390	238,000	325,740	1.3687	1.159	1.159	1.167	1.159	1.184	279,327	1.1662	-0.73%
2024-03-28	0	1.370	1.370	1.380	1.370	1.390	136,000	188,840	1.3885	1.167	1.167	1.176	1.167	1.184	159,616	1.1831	0.00%
2024-03-27	0	1.370	1.370	1.390	1.350	1.380	132,000	181,980	1.3786	1.167	1.167	1.184	1.150	1.176	154,921	1.1747	0.00%
2024-03-26	0	1.370	1.360	1.380	1.370	1.390	174,000	239,580	1.3769	1.167	1.159	1.176	1.167	1.184	204,214	1.1732	0.00%
2024-03-25	0	1.370	1.370	1.390	1.350	1.370	154,000	209,780	1.3622	1.167	1.167	1.184	1.150	1.167	180,741	1.1607	-1.44%
2024-03-22	0	1.390	1.370	1.400	1.370	1.390	56,000	77,400	1.3821	1.184	1.167	1.193	1.167	1.184	65,724	1.1777	0.72%
2024-03-21	0	1.380	1.370	1.380	1.370	1.400	106,000	146,260	1.3798	1.176	1.167	1.176	1.167	1.193	124,406	1.1757	0.00%
2024-03-20	0	1.380	1.390	1.400	1.380	1.390	114,000	157,360	1.3804	1.176	1.184	1.193	1.176	1.184	133,795	1.1761	-0.72%
2024-03-19	0	1.390	1.390	1.400	1.390	1.390	22,000	30,580	1.3900	1.184	1.184	1.193	1.184	1.184	25,820	1.1843	0.00%
2024-03-18	0	1.390	1.390	1.400	1.390	1.400	38,000	52,960	1.3937	1.184	1.184	1.193	1.184	1.193	44,598	1.1875	0.00%
2024-03-15	0	1.390	1.370	1.400	1.370	1.390	202,000	277,380	1.3732	1.184	1.167	1.193	1.167	1.184	237,076	1.1700	1.46%
2024-03-14	0	1.370	1.370	1.400	1.370	1.370	2,000	2,740	1.3700	1.167	1.167	1.193	1.167	1.167	2,347	1.1673	-1.44%
2024-03-13	0	1.390	1.380	1.390	1.390	1.390	66,000	91,740	1.3900	1.184	1.176	1.184	1.184	1.184	77,460	1.1843	0.00%
2024-03-12	0	1.390	1.380	1.390	1.390	1.390	92,000	127,880	1.3900	1.184	1.176	1.184	1.184	1.184	107,975	1.1843	0.72%
2024-03-11	0	1.380	1.370	1.380	1.370	1.400	80,000	110,080	1.3760	1.176	1.167	1.176	1.167	1.193	93,892	1.1724	0.00%
2024-03-08	0	1.380	1.370	1.390	1.380	1.380	78,000	107,640	1.3800	1.176	1.167	1.184	1.176	1.176	91,544	1.1758	0.00%
2024-03-07	0	1.380	1.370	1.380	1.370	1.380	142,000	195,340	1.3756	1.176	1.167	1.176	1.167	1.176	166,657	1.1721	0.73%
2024-03-06	0	1.370	1.350	1.370	-	-	0	0	-	1.167	1.150	1.167	-	-	0	-	0.00%
2024-03-05	0	1.370	1.360	1.370	1.370	1.370	8,000	10,960	1.3700	1.167	1.159	1.167	1.167	1.167	9,389	1.1673	0.74%
2024-03-04	0	1.360	1.360	1.390	1.360	1.380	56,000	77,160	1.3779	1.159	1.159	1.184	1.159	1.176	65,724	1.1740	0.00%
2024-03-01	0	1.360	1.360	1.380	1.340	1.380	406,000	552,260	1.3602	1.159	1.159	1.176	1.142	1.176	476,499	1.1590	0.00%
2024-02-29	0	1.360	1.350	1.360	1.360	1.360	12,000	16,320	1.3600	1.159	1.150	1.159	1.159	1.159	14,084	1.1588	0.74%
2024-02-28	0	1.350	1.340	1.360	1.330	1.360	132,000	178,120	1.3494	1.150	1.142	1.159	1.133	1.159	154,921	1.1497	-0.74%
2024-02-27	0	1.360	1.330	1.360	1.360	1.360	30,000	40,800	1.3600	1.159	1.133	1.159	1.159	1.159	35,209	1.1588	0.74%
2024-02-26	0	1.350	1.350	1.360	1.340	1.340	206,000	276,040	1.3400	1.150	1.150	1.159	1.142	1.142	241,771	1.1417	0.75%
2024-02-23	0	1.340	1.340	1.360	1.340	1.340	216,000	289,440	1.3400	1.142	1.142	1.159	1.142	1.142	253,507	1.1417	-0.74%
2024-02-22	0	1.350	1.320	1.360	1.310	1.350	120,000	159,500	1.3292	1.150	1.125	1.159	1.116	1.150	140,837	1.1325	-0.74%
2024-02-21	0	1.360	1.340	1.360	1.340	1.360	94,000	126,860	1.3496	1.159	1.142	1.159	1.142	1.159	110,323	1.1499	0.74%
2024-02-20	0	1.350	1.320	1.350	1.330	1.350	102,000	135,800	1.3314	1.150	1.125	1.150	1.133	1.150	119,712	1.1344	0.00%
2024-02-19	0	1.350	1.330	1.350	1.340	1.350	132,000	177,680	1.3461	1.150	1.133	1.150	1.142	1.150	154,921	1.1469	0.00%
2024-02-16	0	1.350	1.330	1.350	1.330	1.350	362,000	483,100	1.3345	1.150	1.133	1.150	1.133	1.150	424,859	1.1371	1.50%
2024-02-15	0	1.330	1.310	1.330	1.340	1.340	4,000	5,340	1.3350	1.133	1.116	1.133	1.142	1.142	4,695	1.1375	0.00%
2024-02-14	0	1.330	1.310	1.330	1.300	1.340	25,309	33,123	1.3087	1.133	1.116	1.133	1.108	1.142	29,704	1.1151	0.00%
2024-02-09	0	1.330	1.320	1.330	1.300	1.330	134,000	174,680	1.3036	1.133	1.125	1.133	1.108	1.133	157,268	1.1107	-1.48%
2024-02-08	0	1.350	1.320	1.350	1.320	1.350	30,000	39,960	1.3320	1.150	1.125	1.150	1.125	1.150	35,209	1.1349	2.27%
2024-02-07	0	1.320	1.300	1.320	1.300	1.330	176,000	231,760	1.3168	1.125	1.108	1.125	1.108	1.133	206,561	1.1220	0.00%
2024-02-06	0	1.320	1.320	1.330	1.310	1.350	478,000	632,400	1.3230	1.125	1.125	1.133	1.116	1.150	561,002	1.1273	0.76%
2024-02-05	0	1.380	1.370	1.380	1.370	1.400	222,000	307,820	1.3866	1.116	1.108	1.116	1.108	1.132	274,471	1.1215	-0.72%
2024-02-02	0	1.390	1.390	1.400	1.390	1.400	60,000	83,420	1.3903	1.124	1.124	1.132	1.124	1.132	74,181	1.1245	0.00%
2024-02-01	0	1.390	1.390	1.400	1.370	1.420	274,000	378,400	1.3810	1.124	1.124	1.132	1.108	1.149	338,762	1.1170	0.00%
2024-01-31	0	1.390	1.380	1.390	1.390	1.390	106,000	147,340	1.3900	1.124	1.116	1.124	1.124	1.124	131,054	1.1243	-0.71%
2024-01-30	0	1.400	1.390	1.400	1.380	1.400	140,000	194,000	1.3857	1.132	1.124	1.132	1.116	1.132	173,090	1.1208	0.72%
2024-01-29	0	1.390	1.380	1.390	1.390	1.410	92,000	128,600	1.3978	1.124	1.116	1.124	1.124	1.140	113,745	1.1306	-0.71%
2024-01-26	0	1.400	1.390	1.400	1.380	1.400	40,000	55,580	1.3895	1.132	1.124	1.132	1.116	1.132	49,454	1.1239	-1.41%
2024-01-25	0	1.420	1.390	1.420	1.400	1.420	16,000	22,600	1.4125	1.149	1.124	1.149	1.132	1.149	19,782	1.1425	0.71%
2024-01-24	0	1.410	1.400	1.420	1.390	1.410	50,000	70,100	1.4020	1.140	1.132	1.149	1.124	1.140	61,818	1.1340	1.44%
2024-01-23	0	1.390	1.390	1.410	1.370	1.400	294,000	408,880	1.3907	1.124	1.124	1.140	1.108	1.132	363,489	1.1249	0.72%
2024-01-22	0	1.380	1.350	1.390	1.330	1.410	412,000	559,860	1.3589	1.116	1.092	1.124	1.076	1.140	509,379	1.0991	-2.13%
2024-01-19	0	1.410	1.380	1.410	1.380	1.410	10,000	13,860	1.3860	1.140	1.116	1.140	1.116	1.140	12,364	1.1210	0.71%
2024-01-18	0	1.400	1.380	1.400	1.390	1.400	10,000	13,960	1.3960	1.132	1.116	1.132	1.124	1.132	12,364	1.1291	0.72%
2024-01-17	0	1.390	1.380	1.390	1.380	1.410	190,000	263,660	1.3877	1.124	1.116	1.124	1.116	1.140	234,908	1.1224	-1.42%
2024-01-16	0	1.410	1.400	1.410	1.400	1.410	74,000	104,020	1.4057	1.140	1.132	1.140	1.132	1.140	91,490	1.1369	0.00%
2024-01-15	0	1.410	1.400	1.410	1.410	1.420	72,000	101,540	1.4103	1.140	1.132	1.140	1.140	1.149	89,018	1.1407	-0.70%
2024-01-12	0	1.420	1.420	1.430	1.420	1.420	98,000	139,160	1.4200	1.149	1.149	1.157	1.149	1.149	121,163	1.1485	-0.70%
2024-01-11	0	1.430	1.420	1.430	1.410	1.430	218,000	309,880	1.4215	1.157	1.149	1.157	1.140	1.157	269,526	1.1497	1.42%
2024-01-10	0	1.410	1.410	1.420	1.400	1.420	124,000	174,700	1.4089	1.140	1.140	1.149	1.132	1.149	153,308	1.1395	-1.40%
2024-01-09	0	1.430	1.420	1.430	1.420	1.430	174,000	247,880	1.4246	1.157	1.149	1.157	1.149	1.157	215,126	1.1523	0.00%
2024-01-08	0	1.430	1.420	1.430	1.420	1.440	176,000	252,840	1.4366	1.157	1.149	1.157	1.149	1.165	217,599	1.1620	-1.38%
2024-01-05	0	1.450	1.440	1.460	1.440	1.480	328,000	476,920	1.4540	1.173	1.165	1.181	1.165	1.197	405,525	1.1761	1.40%
2024-01-04	0	1.430	1.430	1.440	1.430	1.440	92,000	132,180	1.4367	1.157	1.157	1.165	1.157	1.165	113,745	1.1621	0.00%
2024-01-03	0	1.430	1.420	1.440	1.410	1.440	194,000	275,760	1.4214	1.157	1.149	1.165	1.140	1.165	239,853	1.1497	2.88%
2024-01-02	0	1.390	1.380	1.390	1.390	1.400	46,000	64,140	1.3943	1.124	1.116	1.124	1.124	1.132	56,872	1.1278	-0.71%
2023-12-29	0	1.400	1.390	1.400	1.380	1.400	388,000	539,180	1.3896	1.132	1.124	1.132	1.116	1.132	479,707	1.1240	0.00%
2023-12-28	0	1.400	1.390	1.400	1.400	1.410	196,000	274,740	1.4017	1.132	1.124	1.132	1.132	1.140	242,326	1.1338	0.00%
2023-12-27	0	1.400	1.380	1.400	1.380	1.400	28,000	39,000	1.3929	1.132	1.116	1.132	1.116	1.132	34,618	1.1266	1.45%
2023-12-22	0	1.380	1.370	1.390	1.370	1.400	148,000	204,780	1.3836	1.116	1.108	1.124	1.108	1.132	182,981	1.1191	-1.43%
2023-12-21	0	1.400	1.390	1.400	1.390	1.410	350,000	490,460	1.4013	1.132	1.124	1.132	1.124	1.140	432,725	1.1334	-2.10%
2023-12-20	0	1.430	1.420	1.430	1.410	1.440	376,000	536,100	1.4258	1.157	1.149	1.157	1.140	1.165	464,870	1.1532	2.14%
2023-12-19	0	1.400	1.400	1.420	1.400	1.400	72,000	100,800	1.4000	1.132	1.132	1.149	1.132	1.132	89,018	1.1324	-0.71%
2023-12-18	0	1.410	1.410	1.430	1.400	1.440	248,000	353,440	1.4252	1.140	1.140	1.157	1.132	1.165	306,617	1.1527	-3.42%
2023-12-15	0	1.460	1.450	1.460	1.430	1.460	98,000	141,320	1.4420	1.181	1.173	1.181	1.157	1.181	121,163	1.1664	2.82%
2023-12-14	0	1.420	1.400	1.420	1.390	1.420	98,000	138,200	1.4102	1.149	1.132	1.149	1.124	1.149	121,163	1.1406	0.00%
2023-12-13	0	1.420	1.390	1.440	1.420	1.420	86,000	122,120	1.4200	1.149	1.124	1.165	1.149	1.149	106,327	1.1485	0.00%
2023-12-12	0	1.420	1.420	1.440	1.390	1.410	260,000	363,080	1.3965	1.149	1.149	1.165	1.124	1.140	321,453	1.1295	0.71%
2023-12-11	0	1.410	1.390	1.410	1.390	1.410	234,000	325,920	1.3928	1.140	1.124	1.140	1.124	1.140	289,308	1.1266	0.00%
2023-12-08	0	1.410	1.410	1.420	1.390	1.420	148,000	208,260	1.4072	1.140	1.140	1.149	1.124	1.149	182,981	1.1382	0.00%
2023-12-07	0	1.410	1.410	1.420	1.400	1.430	102,000	143,060	1.4025	1.140	1.140	1.149	1.132	1.157	126,108	1.1344	-1.40%
2023-12-06	0	1.430	1.420	1.430	1.400	1.430	264,000	375,020	1.4205	1.157	1.149	1.157	1.132	1.157	326,398	1.1490	1.42%
2023-12-05	0	1.410	1.410	1.420	1.400	1.430	540,000	758,600	1.4048	1.140	1.140	1.149	1.132	1.157	667,633	1.1363	-0.70%
2023-12-04	0	1.420	1.400	1.420	1.400	1.460	84,000	118,500	1.4107	1.149	1.132	1.149	1.132	1.181	103,854	1.1410	0.00%
2023-12-01	0	1.420	1.410	1.440	1.410	1.470	334,000	476,860	1.4277	1.149	1.140	1.165	1.140	1.189	412,943	1.1548	-2.07%
2023-11-30	0	1.450	1.430	1.450	1.440	1.460	240,000	348,500	1.4521	1.173	1.157	1.173	1.165	1.181	296,726	1.1745	0.00%
2023-11-29	0	1.450	1.450	1.460	1.440	1.500	1,764,000	2,587,340	1.4667	1.173	1.173	1.181	1.165	1.213	2,180,935	1.1863	-1.36%
2023-11-28	0	1.470	1.450	1.470	1.460	1.470	84,000	122,700	1.4607	1.189	1.173	1.189	1.181	1.189	103,854	1.1815	0.68%
2023-11-27	0	1.460	1.460	1.470	1.460	1.470	256,000	374,320	1.4622	1.181	1.181	1.189	1.181	1.189	316,508	1.1827	-1.35%
2023-11-24	0	1.480	1.480	1.500	1.480	1.510	146,000	218,540	1.4968	1.197	1.197	1.213	1.197	1.221	180,508	1.2107	-1.99%
2023-11-23	0	1.510	1.510	1.520	1.510	1.520	90,000	135,920	1.5102	1.221	1.221	1.229	1.221	1.229	111,272	1.2215	2.72%
2023-11-22	0	1.470	1.490	1.500	1.450	1.520	2,498,000	3,744,100	1.4988	1.189	1.205	1.213	1.173	1.229	3,088,421	1.2123	-3.29%
2023-11-21	0	1.520	1.510	1.520	1.500	1.520	196,000	296,500	1.5128	1.229	1.221	1.229	1.213	1.229	242,326	1.2236	0.66%
2023-11-20	0	1.510	1.510	1.520	1.500	1.500	6,000	9,000	1.5000	1.221	1.221	1.229	1.213	1.213	7,418	1.2132	0.00%
2023-11-17	0	1.510	1.510	1.520	1.500	1.510	118,000	178,120	1.5095	1.221	1.221	1.229	1.213	1.221	145,890	1.2209	0.00%
2023-11-16	0	1.510	1.510	1.520	1.500	1.510	60,000	90,540	1.5090	1.221	1.221	1.229	1.213	1.221	74,181	1.2205	0.00%
2023-11-15	0	1.510	1.510	1.520	1.500	1.510	148,000	222,840	1.5057	1.221	1.221	1.229	1.213	1.221	182,981	1.2178	1.34%
2023-11-14	0	1.490	1.490	1.500	1.490	1.500	18,000	26,980	1.4989	1.205	1.205	1.213	1.205	1.213	22,254	1.2123	0.00%
2023-11-13	0	1.490	1.490	1.500	1.490	1.490	32,000	47,680	1.4900	1.205	1.205	1.213	1.205	1.205	39,563	1.2052	-0.67%
2023-11-10	0	1.500	1.500	1.530	1.500	1.510	66,000	99,640	1.5097	1.213	1.213	1.238	1.213	1.221	81,600	1.2211	-0.66%
2023-11-09	0	1.510	1.510	1.540	1.500	1.600	278,000	423,420	1.5231	1.221	1.221	1.246	1.213	1.294	343,707	1.2319	2.72%
2023-11-08	0	1.470	1.470	1.510	1.470	1.470	38,000	55,900	1.4711	1.189	1.189	1.221	1.189	1.189	46,982	1.1898	0.00%
2023-11-07	0	1.470	1.470	1.500	1.470	1.500	52,000	77,060	1.4819	1.189	1.189	1.213	1.189	1.213	64,291	1.1986	-2.00%
2023-11-06	0	1.500	1.500	1.510	1.490	1.510	110,000	165,560	1.5051	1.213	1.213	1.221	1.205	1.221	135,999	1.2174	1.35%
2023-11-03	0	1.480	1.460	1.480	1.420	1.500	614,000	912,640	1.4864	1.197	1.181	1.197	1.149	1.213	759,124	1.2022	3.50%
2023-11-02	0	1.430	1.420	1.450	1.420	1.430	74,000	105,800	1.4297	1.157	1.149	1.173	1.149	1.157	91,490	1.1564	-0.69%
2023-11-01	0	1.440	1.440	1.460	1.420	1.440	48,000	68,460	1.4263	1.165	1.165	1.181	1.149	1.165	59,345	1.1536	0.70%
2023-10-31	0	1.430	1.430	1.460	1.430	1.430	204,000	291,720	1.4300	1.157	1.157	1.181	1.157	1.157	252,217	1.1566	0.00%
2023-10-30	0	1.430	1.430	1.450	-	-	0	0	-	1.157	1.157	1.173	-	-	0	-	0.70%
2023-10-27	0	1.420	1.420	1.450	1.420	1.420	220,000	312,400	1.4200	1.149	1.149	1.173	1.149	1.149	271,999	1.1485	0.00%
2023-10-26	0	1.420	1.420	1.440	1.410	1.440	188,000	270,260	1.4376	1.149	1.149	1.165	1.140	1.165	232,435	1.1627	-1.39%
2023-10-25	0	1.440	1.420	1.440	1.420	1.440	126,000	179,360	1.4235	1.165	1.149	1.165	1.149	1.165	155,781	1.1514	1.41%
2023-10-24	0	1.420	1.400	1.430	1.400	1.430	56,000	78,900	1.4089	1.149	1.132	1.157	1.132	1.157	69,236	1.1396	1.43%
2023-10-20	0	1.400	1.390	1.410	1.400	1.400	204,000	285,600	1.4000	1.132	1.124	1.140	1.132	1.132	252,217	1.1324	0.00%
2023-10-19	0	1.400	1.400	1.420	1.380	1.410	148,000	206,700	1.3966	1.132	1.132	1.149	1.116	1.140	182,981	1.1296	-1.41%
2023-10-18	0	1.420	1.400	1.430	1.400	1.430	26,000	36,460	1.4023	1.149	1.132	1.157	1.132	1.157	32,145	1.1342	1.43%
2023-10-17	0	1.400	1.400	1.430	1.400	1.400	12,000	16,800	1.4000	1.132	1.132	1.157	1.132	1.132	14,836	1.1324	0.72%
2023-10-16	0	1.390	1.390	1.430	1.390	1.390	84,000	116,760	1.3900	1.124	1.124	1.157	1.124	1.124	103,854	1.1243	-0.71%
2023-10-13	0	1.400	1.400	1.420	1.400	1.420	32,000	45,000	1.4063	1.132	1.132	1.149	1.132	1.149	39,563	1.1374	-1.41%
2023-10-12	0	1.420	1.400	1.420	1.390	1.420	92,000	130,080	1.4139	1.149	1.132	1.149	1.124	1.149	113,745	1.1436	1.43%
2023-10-11	0	1.400	1.400	1.410	1.380	1.410	136,000	188,220	1.3840	1.132	1.132	1.140	1.116	1.140	168,145	1.1194	1.45%
2023-10-10	0	1.380	1.370	1.380	1.370	1.380	162,000	222,500	1.3735	1.116	1.108	1.116	1.108	1.116	200,290	1.1109	0.73%
2023-10-09	0	1.370	1.360	1.380	1.370	1.380	188,000	257,720	1.3709	1.108	1.100	1.116	1.108	1.116	232,435	1.1088	0.00%
2023-10-06	0	1.370	1.360	1.380	1.350	1.390	494,000	677,060	1.3706	1.108	1.100	1.116	1.092	1.124	610,761	1.1086	0.74%
2023-10-05	0	1.360	1.360	1.390	-	-	0	0	-	1.100	1.100	1.124	-	-	0	-	0.74%
2023-10-04	0	1.350	1.350	1.370	1.350	1.380	178,000	242,260	1.3610	1.092	1.092	1.108	1.092	1.116	220,072	1.1008	-2.17%
2023-10-03	0	1.380	1.380	1.410	1.380	1.410	152,000	211,720	1.3929	1.116	1.116	1.140	1.116	1.140	187,926	1.1266	-3.50%
2023-09-29	0	1.430	1.420	1.430	1.400	1.430	86,000	122,280	1.4219	1.157	1.149	1.157	1.132	1.157	106,327	1.1500	1.42%
2023-09-28	0	1.410	1.410	1.420	1.410	1.420	14,000	19,780	1.4129	1.140	1.140	1.149	1.140	1.149	17,309	1.1428	0.00%
2023-09-27	0	1.410	1.410	1.430	1.410	1.410	28,000	39,480	1.4100	1.140	1.140	1.157	1.140	1.140	34,618	1.1404	0.00%
2023-09-26	0	1.410	1.400	1.410	1.410	1.420	104,000	146,740	1.4110	1.140	1.132	1.140	1.140	1.149	128,581	1.1412	-1.40%
2023-09-25	0	1.430	1.410	1.430	1.410	1.430	32,000	45,500	1.4219	1.157	1.140	1.157	1.140	1.157	39,563	1.1501	-1.38%
2023-09-22	0	1.450	1.440	1.450	1.420	1.450	176,000	252,760	1.4361	1.173	1.165	1.173	1.149	1.173	217,599	1.1616	3.57%
2023-09-21	0	1.400	1.400	1.420	1.400	1.450	326,000	462,680	1.4193	1.132	1.132	1.149	1.132	1.173	403,053	1.1479	-3.45%
2023-09-20	0	1.450	1.430	1.450	1.440	1.460	352,000	509,360	1.4470	1.173	1.157	1.173	1.165	1.181	435,198	1.1704	0.00%
2023-09-19	0	1.450	1.450	1.470	1.450	1.470	68,000	99,380	1.4615	1.173	1.173	1.189	1.173	1.189	84,072	1.1821	-1.36%
2023-09-18	0	1.470	1.470	1.490	1.470	1.490	30,000	44,360	1.4787	1.189	1.189	1.205	1.189	1.205	37,091	1.1960	0.68%
2023-09-15	0	1.460	1.460	1.470	1.460	1.500	292,000	431,740	1.4786	1.181	1.181	1.189	1.181	1.213	361,016	1.1959	-2.01%
2023-09-14	0	1.490	1.480	1.490	1.490	1.490	44,000	65,560	1.4900	1.205	1.197	1.205	1.205	1.205	54,400	1.2052	0.00%
2023-09-13	0	1.490	1.480	1.490	1.490	1.500	142,000	212,200	1.4944	1.205	1.197	1.205	1.205	1.213	175,563	1.2087	0.00%
2023-09-12	0	1.490	1.490	1.500	1.490	1.500	40,000	59,920	1.4980	1.205	1.205	1.213	1.205	1.213	49,454	1.2116	0.00%
2023-09-11	0	1.490	1.490	1.510	-	-	0	0	-	1.205	1.205	1.221	-	-	0	-	0.00%
2023-09-07	0	1.490	1.480	1.530	-	-	0	0	-	1.205	1.197	1.238	-	-	0	-	0.00%
2023-09-06	0	1.490	1.490	1.500	1.490	1.520	54,000	81,280	1.5052	1.205	1.205	1.213	1.205	1.229	66,763	1.2174	0.00%
2023-09-05	0	1.490	1.490	1.510	1.490	1.510	236,000	353,180	1.4965	1.205	1.205	1.221	1.205	1.221	291,780	1.2104	-1.32%
2023-09-04	0	1.510	1.500	1.540	1.510	1.510	126,000	190,260	1.5100	1.221	1.213	1.246	1.221	1.221	155,781	1.2213	0.67%
2023-08-31	0	1.500	1.500	1.510	1.490	1.520	276,000	415,820	1.5066	1.213	1.213	1.221	1.205	1.229	341,235	1.2186	-0.66%
2023-08-30	0	1.510	1.510	1.530	1.500	1.510	82,000	123,760	1.5093	1.221	1.221	1.238	1.213	1.221	101,381	1.2207	0.67%
2023-08-29	0	1.500	1.500	1.510	1.490	1.500	156,000	233,800	1.4987	1.213	1.213	1.221	1.205	1.213	192,872	1.2122	0.67%
2023-08-28	0	1.490	1.490	1.510	1.490	1.500	244,000	365,400	1.4975	1.205	1.205	1.221	1.205	1.213	301,671	1.2113	1.36%
2023-08-25	0	1.470	1.460	1.470	1.460	1.480	246,000	361,900	1.4711	1.189	1.181	1.189	1.181	1.197	304,144	1.1899	-0.68%
2023-08-24	0	1.480	1.480	1.500	1.470	1.480	50,000	73,840	1.4768	1.197	1.197	1.213	1.189	1.197	61,818	1.1945	0.68%
2023-08-23	0	1.470	1.460	1.480	1.460	1.470	28,000	41,120	1.4686	1.189	1.181	1.197	1.181	1.189	34,618	1.1878	1.38%
2023-08-22	0	1.450	1.450	1.460	1.450	1.460	161,499	235,208	1.4564	1.173	1.173	1.181	1.173	1.181	199,671	1.1780	0.00%
2023-08-21	0	1.450	1.450	1.460	1.450	1.470	314,000	458,360	1.4597	1.173	1.173	1.181	1.173	1.189	388,216	1.1807	-0.68%
2023-08-18	0	1.460	1.460	1.470	1.460	1.460	38,000	55,480	1.4600	1.181	1.181	1.189	1.181	1.181	46,982	1.1809	-0.68%
2023-08-17	0	1.470	1.460	1.480	1.460	1.470	88,000	129,000	1.4659	1.189	1.181	1.197	1.181	1.189	108,799	1.1857	0.68%
2023-08-16	0	1.460	1.460	1.470	1.460	1.480	138,000	201,920	1.4632	1.181	1.181	1.189	1.181	1.197	170,617	1.1835	-1.35%
2023-08-15	0	1.480	1.460	1.470	1.470	1.500	209,334	310,480	1.4832	1.197	1.181	1.189	1.189	1.213	258,812	1.1996	-1.99%
2023-08-14	0	1.510	1.500	1.520	1.500	1.520	338,000	509,220	1.5066	1.221	1.213	1.229	1.213	1.229	417,889	1.2186	-1.31%
2023-08-11	0	1.530	1.520	1.530	1.530	1.550	106,000	162,400	1.5321	1.238	1.229	1.238	1.238	1.254	131,054	1.2392	-1.92%
2023-08-10	0	1.560	1.540	1.560	-	-	0	0	-	1.262	1.246	1.262	-	-	0	-	0.00%
2023-08-09	0	1.560	1.540	1.570	1.560	1.560	16,000	24,960	1.5600	1.262	1.246	1.270	1.262	1.262	19,782	1.2618	-0.64%
2023-08-08	0	1.570	1.550	1.570	1.540	1.570	88,000	135,660	1.5416	1.270	1.254	1.270	1.246	1.270	108,799	1.2469	0.00%
2023-08-07	0	1.570	1.540	1.570	1.570	1.570	78,000	122,460	1.5700	1.270	1.246	1.270	1.270	1.270	96,436	1.2699	0.00%
2023-08-04	0	1.570	1.560	1.570	-	-	36,000	56,160	1.5600	1.270	1.262	1.270	-	-	44,509	1.2618	0.00%
2023-08-03	0	1.570	1.560	1.580	1.550	1.570	54,000	84,700	1.5685	1.270	1.262	1.278	1.254	1.270	66,763	1.2687	0.64%
2023-08-02	0	1.560	1.550	1.560	1.570	1.570	142,000	222,940	1.5700	1.262	1.254	1.262	1.270	1.270	175,563	1.2699	0.65%
2023-08-01	0	1.550	1.550	1.560	1.550	1.560	82,000	127,900	1.5598	1.254	1.254	1.262	1.254	1.262	101,381	1.2616	0.65%
2023-07-31	0	1.540	1.530	1.550	1.520	1.560	220,000	339,200	1.5418	1.246	1.238	1.254	1.229	1.262	271,999	1.2471	0.00%
2023-07-28	0	1.540	1.530	1.550	1.540	1.560	272,000	420,800	1.5471	1.246	1.238	1.254	1.246	1.262	336,289	1.2513	-0.65%
2023-07-27	0	1.550	1.540	1.550	1.540	1.550	100,000	154,500	1.5450	1.254	1.246	1.254	1.246	1.254	123,636	1.2496	-0.64%
2023-07-26	0	1.560	1.560	1.570	1.540	1.560	192,000	298,720	1.5558	1.262	1.262	1.270	1.246	1.262	237,381	1.2584	0.65%
2023-07-25	0	1.550	1.550	1.560	1.550	1.570	50,000	77,560	1.5512	1.254	1.254	1.262	1.254	1.270	61,818	1.2547	0.00%
2023-07-24	0	1.550	1.550	1.570	1.550	1.570	248,000	384,440	1.5502	1.254	1.254	1.270	1.254	1.270	306,617	1.2538	-1.27%
2023-07-21	0	1.570	1.570	1.580	1.550	1.580	138,000	217,300	1.5746	1.270	1.270	1.278	1.254	1.278	170,617	1.2736	0.00%
2023-07-20	0	1.570	1.560	1.570	1.560	1.570	92,000	143,700	1.5620	1.270	1.262	1.270	1.262	1.270	113,745	1.2634	0.00%
2023-07-19	0	1.570	1.570	1.590	1.570	1.580	68,000	106,780	1.5703	1.270	1.270	1.286	1.270	1.278	84,072	1.2701	-0.63%
2023-07-18	0	1.580	1.570	1.590	1.560	1.580	188,000	295,540	1.5720	1.278	1.270	1.286	1.262	1.278	232,435	1.2715	0.64%
2023-07-14	0	1.570	1.560	1.580	1.570	1.580	12,000	18,940	1.5783	1.270	1.262	1.278	1.270	1.278	14,836	1.2766	-1.26%
2023-07-13	0	1.590	1.580	1.600	1.580	1.590	102,000	161,760	1.5859	1.286	1.278	1.294	1.278	1.286	126,108	1.2827	1.92%
2023-07-12	0	1.560	1.560	1.580	1.540	1.580	74,000	114,860	1.5522	1.262	1.262	1.278	1.246	1.278	91,490	1.2554	-0.64%
2023-07-11	0	1.570	1.570	1.580	1.550	1.580	324,000	507,900	1.5676	1.270	1.270	1.278	1.254	1.278	400,580	1.2679	1.29%
2023-07-10	0	1.550	1.550	1.560	1.530	1.560	298,000	462,240	1.5511	1.254	1.254	1.262	1.238	1.262	368,435	1.2546	1.31%
2023-07-07	0	1.530	1.530	1.540	1.520	1.540	200,000	305,580	1.5279	1.238	1.238	1.246	1.229	1.246	247,272	1.2358	0.00%
2023-07-06	0	1.530	1.520	1.530	1.520	1.530	364,000	556,600	1.5291	1.238	1.229	1.238	1.229	1.238	450,034	1.2368	0.00%
2023-07-05	0	1.530	1.520	1.540	1.520	1.540	206,000	315,100	1.5296	1.238	1.229	1.246	1.229	1.246	254,690	1.2372	0.66%
2023-07-04	0	1.520	1.510	1.520	1.500	1.520	108,000	162,940	1.5087	1.229	1.221	1.229	1.213	1.229	133,527	1.2203	1.33%
2023-07-03	0	1.500	1.490	1.500	1.490	1.500	58,000	86,440	1.4903	1.213	1.205	1.213	1.205	1.213	71,709	1.2054	0.67%
2023-06-30	0	1.490	1.490	1.500	1.470	1.490	194,000	287,240	1.4806	1.205	1.205	1.213	1.189	1.205	239,853	1.1976	0.68%
2023-06-29	0	1.480	1.450	1.480	1.450	1.480	336,000	491,200	1.4619	1.197	1.173	1.197	1.173	1.197	415,416	1.1824	0.00%
2023-06-28	0	1.480	1.470	1.480	1.470	1.500	62,000	92,060	1.4848	1.197	1.189	1.197	1.189	1.213	76,654	1.2010	0.68%
2023-06-27	0	1.470	1.470	1.480	1.400	1.520	1,356,000	1,958,100	1.4440	1.189	1.189	1.197	1.132	1.229	1,676,501	1.1680	-3.29%
2023-06-26	0	1.520	1.510	1.530	1.490	1.550	250,000	380,300	1.5212	1.229	1.221	1.238	1.205	1.254	309,089	1.2304	-2.56%
2023-06-23	0	1.560	1.540	1.560	1.520	1.560	344,000	530,120	1.5410	1.262	1.246	1.262	1.229	1.262	425,307	1.2464	-1.27%
2023-06-21	0	1.580	1.560	1.580	1.560	1.580	134,000	209,600	1.5642	1.278	1.262	1.278	1.262	1.278	165,672	1.2652	0.00%
2023-06-20	0	1.580	1.570	1.580	1.580	1.590	90,000	142,240	1.5804	1.278	1.270	1.278	1.278	1.286	111,272	1.2783	-1.25%
2023-06-19	0	1.600	1.580	1.600	1.580	1.600	4,000	6,360	1.5900	1.294	1.278	1.294	1.278	1.294	4,945	1.2860	0.00%
2023-06-16	0	1.600	1.570	1.600	1.560	1.600	82,000	129,940	1.5846	1.294	1.270	1.294	1.262	1.294	101,381	1.2817	0.63%
2023-06-15	0	1.590	1.570	1.590	1.580	1.590	96,000	151,820	1.5815	1.286	1.270	1.286	1.278	1.286	118,690	1.2791	0.00%
2023-06-14	0	1.590	1.590	1.600	1.580	1.600	142,000	225,240	1.5862	1.286	1.286	1.294	1.278	1.294	175,563	1.2830	0.00%
2023-06-13	0	1.590	1.580	1.590	1.560	1.590	26,000	41,100	1.5808	1.286	1.278	1.286	1.262	1.286	32,145	1.2786	0.63%
2023-06-12	0	1.580	1.560	1.580	1.550	1.600	204,000	321,640	1.5767	1.278	1.262	1.278	1.254	1.294	252,217	1.2753	1.28%
2023-06-09	0	1.630	1.620	1.630	1.620	1.630	750,000	1,221,240	1.6283	1.262	1.254	1.262	1.254	1.262	968,876	1.2605	0.62%
2023-06-08	0	1.620	1.610	1.620	1.600	1.620	62,000	99,740	1.6087	1.254	1.246	1.254	1.239	1.254	80,094	1.2453	1.25%
2023-06-07	0	1.600	1.590	1.610	1.590	1.610	330,000	527,660	1.5990	1.239	1.231	1.246	1.231	1.246	426,306	1.2378	0.63%
2023-06-06	0	1.590	1.580	1.590	1.580	1.600	74,000	117,480	1.5876	1.231	1.223	1.231	1.223	1.239	95,596	1.2289	0.00%
2023-06-05	0	1.590	1.580	1.590	1.580	1.600	452,000	717,140	1.5866	1.231	1.223	1.231	1.223	1.239	583,909	1.2282	2.58%
2023-06-02	0	1.550	1.540	1.560	1.520	1.560	294,000	454,500	1.5459	1.200	1.192	1.208	1.177	1.208	379,800	1.1967	1.97%
2023-06-01	0	1.520	1.490	1.520	1.500	1.540	966,000	1,460,620	1.5120	1.177	1.153	1.177	1.161	1.192	1,247,913	1.1705	1.33%
2023-05-31	0	1.500	1.490	1.500	1.490	1.560	2,026,000	3,074,300	1.5174	1.161	1.153	1.161	1.153	1.208	2,617,258	1.1746	-3.23%
2023-05-30	0	1.550	1.540	1.550	1.530	1.600	6,400,000	9,977,900	1.5590	1.200	1.192	1.200	1.184	1.239	8,267,745	1.2068	13.97%
2023-05-29	0	1.360	1.360	1.380	1.350	1.680	13,896,000	19,826,040	1.4267	1.053	1.053	1.068	1.045	1.300	17,951,342	1.1044	-18.07%
2023-05-25	0	1.660	1.630	1.660	1.630	1.700	384,000	638,300	1.6622	1.285	1.262	1.285	1.262	1.316	496,065	1.2867	-1.19%
2023-05-24	0	1.680	1.670	1.690	1.670	1.770	426,000	730,300	1.7143	1.300	1.293	1.308	1.293	1.370	550,322	1.3270	-5.08%
2023-05-23	0	1.770	1.760	1.770	1.750	1.800	146,000	258,620	1.7714	1.370	1.362	1.370	1.355	1.393	188,608	1.3712	-0.56%
2023-05-22	0	1.780	1.770	1.780	1.770	1.810	450,000	806,940	1.7932	1.378	1.370	1.378	1.370	1.401	581,326	1.3881	-1.11%
2023-05-19	0	1.800	1.770	1.800	1.800	1.830	190,000	345,760	1.8198	1.393	1.370	1.393	1.393	1.417	245,449	1.4087	-1.10%
2023-05-18	0	1.820	1.820	1.830	1.820	1.830	122,000	222,620	1.8248	1.409	1.409	1.417	1.409	1.417	157,604	1.4125	0.00%
2023-05-17	0	1.820	1.810	1.820	1.820	1.840	180,000	328,000	1.8222	1.409	1.401	1.409	1.409	1.424	232,530	1.4106	-1.09%
2023-05-16	0	1.840	1.830	1.840	1.820	1.840	124,000	227,320	1.8332	1.424	1.417	1.424	1.409	1.424	160,188	1.4191	1.10%
2023-05-15	0	1.820	1.820	1.840	1.820	1.840	348,000	635,060	1.8249	1.409	1.409	1.424	1.409	1.424	449,559	1.4126	-0.55%
2023-05-12	0	1.830	1.810	1.830	1.800	1.830	128,000	231,940	1.8120	1.417	1.401	1.417	1.393	1.417	165,355	1.4027	0.55%
2023-05-11	0	1.820	1.820	1.830	1.740	1.830	112,000	202,240	1.8057	1.409	1.409	1.417	1.347	1.417	144,686	1.3978	-0.55%
2023-05-10	0	1.830	1.830	1.840	1.790	1.830	514,000	937,180	1.8233	1.417	1.417	1.424	1.386	1.417	664,003	1.4114	0.55%
2023-05-09	0	1.820	1.820	1.830	1.810	1.830	186,000	338,560	1.8202	1.409	1.409	1.417	1.401	1.417	240,281	1.4090	0.00%
2023-05-08	0	1.820	1.800	1.820	1.800	1.830	124,000	226,660	1.8279	1.409	1.393	1.409	1.393	1.417	160,188	1.4150	-0.55%
2023-05-05	0	1.830	1.830	1.840	1.800	1.830	128,000	233,440	1.8238	1.417	1.417	1.424	1.393	1.417	165,355	1.4118	1.10%
2023-05-04	0	1.810	1.790	1.810	-	-	0	0	-	1.401	1.386	1.401	-	-	0	-	0.00%
2023-05-03	0	1.810	1.800	1.810	1.790	1.810	46,000	82,840	1.8009	1.401	1.393	1.401	1.386	1.401	59,424	1.3940	-1.09%
2023-05-02	0	1.830	1.830	1.850	1.800	1.890	174,000	317,720	1.8260	1.417	1.417	1.432	1.393	1.463	224,779	1.4135	0.00%
2023-04-28	0	1.830	1.830	1.840	1.830	1.850	226,000	415,440	1.8382	1.417	1.417	1.424	1.417	1.432	291,955	1.4230	0.00%
2023-04-27	0	1.830	1.820	1.830	1.780	1.830	328,000	592,000	1.8049	1.417	1.409	1.417	1.378	1.417	423,722	1.3971	2.81%
2023-04-26	0	1.780	1.770	1.790	1.770	1.780	52,000	92,380	1.7765	1.378	1.370	1.386	1.370	1.378	67,175	1.3752	0.00%
2023-04-25	0	1.780	1.770	1.780	1.750	1.780	112,000	198,560	1.7729	1.378	1.370	1.378	1.355	1.378	144,686	1.3724	-0.56%
2023-04-24	0	1.790	1.780	1.800	1.780	1.800	318,000	568,680	1.7883	1.386	1.378	1.393	1.378	1.393	410,804	1.3843	0.56%
2023-04-21	0	1.780	1.740	1.780	1.780	1.790	50,000	89,040	1.7808	1.378	1.347	1.378	1.378	1.386	64,592	1.3785	0.00%
2023-04-20	0	1.780	1.780	1.790	1.730	1.780	137,000	240,350	1.7544	1.378	1.378	1.386	1.339	1.378	176,981	1.3581	0.00%
2023-04-19	0	1.780	1.730	1.780	1.770	1.780	34,000	60,360	1.7753	1.378	1.339	1.378	1.370	1.378	43,922	1.3742	0.00%
2023-04-18	0	1.780	1.770	1.780	1.780	1.800	170,000	304,800	1.7929	1.378	1.370	1.378	1.378	1.393	219,612	1.3879	-1.11%
2023-04-17	0	1.800	1.780	1.800	1.760	1.800	242,000	434,280	1.7945	1.393	1.378	1.393	1.362	1.393	312,624	1.3891	0.56%
2023-04-14	0	1.790	1.770	1.790	1.760	1.810	678,000	1,210,340	1.7852	1.386	1.370	1.386	1.362	1.401	875,864	1.3819	0.56%
2023-04-13	0	1.780	1.780	1.790	1.770	1.790	150,000	267,480	1.7832	1.378	1.378	1.386	1.370	1.386	193,775	1.3804	0.56%
2023-04-12	0	1.770	1.760	1.780	1.710	1.770	644,000	1,121,240	1.7411	1.370	1.362	1.378	1.324	1.370	831,942	1.3477	3.51%
2023-04-11	0	1.710	1.700	1.720	1.690	1.710	238,000	405,580	1.7041	1.324	1.316	1.331	1.308	1.324	307,457	1.3191	0.59%
2023-04-06	0	1.700	1.690	1.720	1.690	1.700	62,000	105,380	1.6997	1.316	1.308	1.331	1.308	1.316	80,094	1.3157	0.00%
2023-04-04	0	1.700	1.690	1.700	1.680	1.700	174,000	294,760	1.6940	1.316	1.308	1.316	1.300	1.316	224,779	1.3113	-0.58%
2023-04-03	0	1.710	1.700	1.710	1.670	1.710	218,000	369,480	1.6949	1.324	1.316	1.324	1.293	1.324	281,620	1.3120	1.18%
2023-03-31	0	1.690	1.660	1.690	1.660	1.700	110,000	184,080	1.6735	1.308	1.285	1.308	1.285	1.316	142,102	1.2954	0.60%
2023-03-30	0	1.680	1.680	1.700	1.670	1.690	130,000	219,380	1.6875	1.300	1.300	1.316	1.293	1.308	167,939	1.3063	-1.18%
2023-03-29	0	1.700	1.690	1.700	1.680	1.700	100,000	168,400	1.6840	1.316	1.308	1.316	1.300	1.316	129,184	1.3036	0.59%
2023-03-28	0	1.690	1.690	1.700	1.680	1.690	158,000	265,840	1.6825	1.308	1.308	1.316	1.300	1.308	204,110	1.3024	1.20%
2023-03-27	0	1.670	1.670	1.680	1.650	1.670	56,000	93,280	1.6657	1.293	1.293	1.300	1.277	1.293	72,343	1.2894	-0.60%
2023-03-24	0	1.680	1.650	1.680	1.650	1.680	22,000	36,360	1.6527	1.300	1.277	1.300	1.277	1.300	28,420	1.2794	1.82%
2023-03-23	0	1.650	1.660	1.670	1.650	1.680	194,000	322,460	1.6622	1.277	1.285	1.293	1.277	1.300	250,616	1.2867	-0.60%
2023-03-22	0	1.660	1.660	1.680	1.640	1.670	48,000	79,620	1.6588	1.285	1.285	1.300	1.270	1.293	62,008	1.2840	1.84%
2023-03-21	0	1.630	1.630	1.650	1.600	1.640	160,000	259,000	1.6188	1.262	1.262	1.277	1.239	1.270	206,694	1.2531	-0.61%
2023-03-20	0	1.640	1.630	1.640	1.620	1.670	370,000	607,060	1.6407	1.270	1.262	1.270	1.254	1.293	477,979	1.2701	-2.38%
2023-03-17	0	1.680	1.680	1.690	1.660	1.680	50,000	83,960	1.6792	1.300	1.300	1.308	1.285	1.300	64,592	1.2999	1.20%
2023-03-16	0	1.660	1.660	1.690	1.650	1.710	164,000	274,400	1.6732	1.285	1.285	1.308	1.277	1.324	211,861	1.2952	-1.19%
2023-03-15	0	1.680	1.680	1.710	1.680	1.700	138,000	233,320	1.6907	1.300	1.300	1.324	1.300	1.316	178,273	1.3088	0.00%
2023-03-14	0	1.680	1.680	1.690	1.670	1.700	200,000	336,080	1.6804	1.300	1.300	1.308	1.293	1.316	258,367	1.3008	-1.75%
2023-03-13	0	1.710	1.690	1.710	1.680	1.710	152,000	258,060	1.6978	1.324	1.308	1.324	1.300	1.324	196,359	1.3142	0.00%
2023-03-10	0	1.710	1.710	1.720	1.700	1.710	582,000	990,940	1.7026	1.324	1.324	1.331	1.316	1.324	751,848	1.3180	0.59%
2023-03-09	0	1.700	1.700	1.710	1.700	1.710	244,000	416,100	1.7053	1.316	1.316	1.324	1.316	1.324	315,208	1.3201	-0.58%
2023-03-08	0	1.710	1.710	1.720	1.700	1.730	108,000	184,580	1.7091	1.324	1.324	1.331	1.316	1.339	139,518	1.3230	-1.16%
2023-03-07	0	1.730	1.710	1.730	1.710	1.730	154,000	265,680	1.7252	1.339	1.324	1.339	1.324	1.339	198,943	1.3355	0.00%
2023-03-06	0	1.730	1.720	1.730	1.710	1.730	58,000	99,760	1.7200	1.339	1.331	1.339	1.324	1.339	74,926	1.3314	1.17%
2023-03-03	0	1.710	1.710	1.720	1.710	1.730	76,000	130,380	1.7155	1.324	1.324	1.331	1.324	1.339	98,179	1.3280	-1.16%
2023-03-02	0	1.730	1.700	1.730	1.680	1.730	1,160,000	1,964,260	1.6933	1.339	1.316	1.339	1.300	1.339	1,498,529	1.3108	0.58%
2023-03-01	0	1.720	1.700	1.720	1.650	1.720	1,006,000	1,702,060	1.6919	1.331	1.316	1.331	1.277	1.331	1,299,586	1.3097	5.52%
2023-02-28	0	1.630	1.630	1.640	1.630	1.640	116,000	189,460	1.6333	1.262	1.262	1.270	1.262	1.270	149,853	1.2643	0.00%
2023-02-27	0	1.630	1.620	1.640	1.620	1.640	286,000	465,760	1.6285	1.262	1.254	1.270	1.254	1.270	369,465	1.2606	-1.21%
2023-02-24	0	1.650	1.630	1.650	1.650	1.660	66,000	108,960	1.6509	1.277	1.262	1.277	1.277	1.285	85,261	1.2780	0.00%
2023-02-23	0	1.650	1.630	1.650	1.630	1.650	152,000	248,660	1.6359	1.277	1.262	1.277	1.262	1.277	196,359	1.2664	1.23%
2023-02-22	0	1.630	1.620	1.630	1.610	1.630	438,000	709,660	1.6202	1.262	1.254	1.262	1.246	1.262	565,824	1.2542	1.87%
2023-02-21	0	1.600	1.600	1.610	1.560	1.600	626,000	994,700	1.5890	1.239	1.239	1.246	1.208	1.239	808,689	1.2300	2.56%
2023-02-20	0	1.560	1.550	1.560	1.550	1.560	48,000	74,540	1.5529	1.208	1.200	1.208	1.200	1.208	62,008	1.2021	0.65%
2023-02-17	0	1.550	1.540	1.550	1.540	1.560	202,000	312,900	1.5490	1.200	1.192	1.200	1.192	1.208	260,951	1.1991	0.65%
2023-02-16	0	1.540	1.540	1.550	1.530	1.550	448,000	689,380	1.5388	1.192	1.192	1.200	1.184	1.200	578,742	1.1912	0.00%
2023-02-15	0	1.540	1.530	1.540	1.530	1.540	772,000	1,181,760	1.5308	1.192	1.184	1.192	1.184	1.192	997,297	1.1850	0.00%
2023-02-14	0	1.540	1.540	1.560	1.530	1.560	804,000	1,242,920	1.5459	1.192	1.192	1.208	1.184	1.208	1,038,635	1.1967	0.33%
2023-02-13	0	1.610	1.600	1.620	1.600	1.620	886,000	1,422,520	1.6056	1.188	1.181	1.196	1.181	1.196	1,200,489	1.1850	0.00%
2023-02-10	0	1.610	1.610	1.640	1.610	1.630	134,000	217,520	1.6233	1.188	1.188	1.210	1.188	1.203	181,564	1.1980	-1.23%
2023-02-09	0	1.630	1.630	1.640	1.620	1.660	420,000	689,120	1.6408	1.203	1.203	1.210	1.196	1.225	569,081	1.2109	0.62%
2023-02-08	0	1.620	1.620	1.630	1.600	1.630	50,000	80,840	1.6168	1.196	1.196	1.203	1.181	1.203	67,748	1.1933	0.00%
2023-02-07	0	1.620	1.600	1.620	1.600	1.620	348,000	562,380	1.6160	1.196	1.181	1.196	1.181	1.196	471,524	1.1927	0.62%
2023-02-06	0	1.610	1.610	1.620	1.580	1.610	1,082,000	1,728,960	1.5979	1.188	1.188	1.196	1.166	1.188	1,466,060	1.1793	0.00%
2023-02-03	0	1.610	1.600	1.610	1.590	1.620	574,000	918,660	1.6005	1.188	1.181	1.188	1.173	1.196	777,744	1.1812	-0.62%
2023-02-02	0	1.620	1.610	1.620	1.600	1.620	290,000	466,420	1.6083	1.196	1.188	1.196	1.181	1.196	392,937	1.1870	0.62%
2023-02-01	0	1.610	1.600	1.610	1.600	1.620	634,000	1,019,340	1.6078	1.188	1.181	1.188	1.181	1.196	859,041	1.1866	0.00%
2023-01-31	0	1.610	1.610	1.620	1.600	1.610	252,000	404,740	1.6061	1.188	1.188	1.196	1.181	1.188	341,448	1.1854	0.00%
2023-01-30	0	1.610	1.600	1.610	1.600	1.630	272,000	436,360	1.6043	1.188	1.181	1.188	1.181	1.203	368,548	1.1840	-0.62%
2023-01-27	0	1.620	1.600	1.620	1.590	1.620	1,600,833	2,567,139	1.6036	1.196	1.181	1.196	1.173	1.196	2,169,055	1.1835	0.62%
2023-01-26	0	1.610	1.590	1.610	1.590	1.610	506,000	808,460	1.5977	1.188	1.173	1.188	1.173	1.188	685,607	1.1792	0.62%
2023-01-20	0	1.600	1.600	1.610	1.530	1.600	1,538,000	2,424,000	1.5761	1.181	1.181	1.188	1.129	1.181	2,083,919	1.1632	4.58%
2023-01-19	0	1.530	1.520	1.530	1.500	1.530	55,995	85,012	1.5182	1.129	1.122	1.129	1.107	1.129	75,871	1.1205	0.66%
2023-01-18	0	1.520	1.520	1.530	1.500	1.520	84,000	127,640	1.5195	1.122	1.122	1.129	1.107	1.122	113,816	1.1215	1.33%
2023-01-17	0	1.500	1.500	1.510	1.500	1.510	144,000	216,220	1.5015	1.107	1.107	1.114	1.107	1.114	195,113	1.1082	0.00%
2023-01-16	0	1.500	1.500	1.520	1.430	1.520	1,634,000	2,437,360	1.4917	1.107	1.107	1.122	1.055	1.122	2,213,995	1.1009	7.14%
2023-01-13	0	1.400	1.400	1.410	1.350	1.430	876,000	1,229,580	1.4036	1.033	1.033	1.041	0.996	1.055	1,186,940	1.0359	-2.10%
2023-01-12	0	1.430	1.430	1.450	1.430	1.460	170,924	247,670	1.4490	1.055	1.055	1.070	1.055	1.078	231,594	1.0694	-2.05%
2023-01-11	0	1.460	1.450	1.460	1.440	1.460	326,000	473,080	1.4512	1.078	1.070	1.078	1.063	1.078	441,715	1.0710	0.69%
2023-01-10	0	1.450	1.440	1.460	1.450	1.460	168,000	244,400	1.4548	1.070	1.063	1.078	1.070	1.078	227,632	1.0737	-1.36%
2023-01-09	0	1.470	1.460	1.470	1.450	1.480	526,000	768,780	1.4616	1.085	1.078	1.085	1.070	1.092	712,706	1.0787	3.52%
2023-01-06	0	1.420	1.420	1.440	1.420	1.440	198,000	282,400	1.4263	1.048	1.048	1.063	1.048	1.063	268,281	1.0526	-1.39%
2023-01-05	0	1.440	1.440	1.450	1.440	1.460	50,000	72,040	1.4408	1.063	1.063	1.070	1.063	1.078	67,748	1.0634	-0.69%
2023-01-04	0	1.450	1.430	1.450	1.440	1.460	260,000	375,900	1.4458	1.070	1.055	1.070	1.063	1.078	352,288	1.0670	0.00%
2023-01-03	0	1.450	1.430	1.450	1.430	1.460	422,000	610,900	1.4476	1.070	1.055	1.070	1.055	1.078	571,791	1.0684	2.11%
2022-12-30	0	1.420	1.420	1.430	1.420	1.430	88,000	124,980	1.4202	1.048	1.048	1.055	1.048	1.055	119,236	1.0482	0.00%
2022-12-29	0	1.420	1.420	1.440	1.420	1.440	122,000	174,280	1.4285	1.048	1.048	1.063	1.048	1.063	165,304	1.0543	-0.70%
2022-12-28	0	1.430	1.410	1.430	1.390	1.430	756,000	1,073,500	1.4200	1.055	1.041	1.055	1.026	1.055	1,024,345	1.0480	3.62%
2022-12-23	0	1.380	1.370	1.380	1.360	1.380	106,000	145,620	1.3738	1.018	1.011	1.018	1.004	1.018	143,625	1.0139	0.00%
2022-12-22	0	1.380	1.370	1.380	1.360	1.380	532,000	730,800	1.3737	1.018	1.011	1.018	1.004	1.018	720,836	1.0138	0.73%
2022-12-21	0	1.370	1.360	1.380	1.330	1.370	330,000	448,560	1.3593	1.011	1.004	1.018	0.982	1.011	447,135	1.0032	1.48%
2022-12-20	0	1.350	1.340	1.350	1.340	1.370	196,000	263,640	1.3451	0.996	0.989	0.996	0.989	1.011	265,571	0.9927	-1.46%
2022-12-19	0	1.370	1.360	1.370	1.320	1.400	876,000	1,193,680	1.3626	1.011	1.004	1.011	0.974	1.033	1,186,940	1.0057	-3.52%
2022-12-16	0	1.420	1.420	1.430	1.410	1.440	206,000	294,660	1.4304	1.048	1.048	1.055	1.041	1.063	279,121	1.0557	-1.39%
2022-12-15	0	1.440	1.410	1.440	1.410	1.440	156,000	221,660	1.4209	1.063	1.041	1.063	1.041	1.063	211,373	1.0487	1.41%
2022-12-14	0	1.420	1.420	1.440	1.420	1.450	134,000	190,780	1.4237	1.048	1.048	1.063	1.048	1.070	181,564	1.0508	-2.07%
2022-12-13	0	1.450	1.440	1.450	1.360	1.450	1,042,000	1,478,940	1.4193	1.070	1.063	1.070	1.004	1.070	1,411,862	1.0475	6.62%
2022-12-12	0	1.360	1.360	1.370	1.360	1.380	414,000	565,760	1.3666	1.004	1.004	1.011	1.004	1.018	560,951	1.0086	0.00%
2022-12-09	0	1.360	1.350	1.360	1.360	1.370	240,000	327,140	1.3631	1.004	0.996	1.004	1.004	1.011	325,189	1.0060	-0.73%
2022-12-08	0	1.370	1.370	1.380	1.300	1.370	456,000	612,160	1.3425	1.011	1.011	1.018	0.959	1.011	617,859	0.9908	3.79%
2022-12-07	0	1.320	1.300	1.320	1.300	1.340	1,030,000	1,358,400	1.3188	0.974	0.959	0.974	0.959	0.989	1,395,603	0.9733	-1.49%
2022-12-06	0	1.340	1.330	1.340	1.340	1.370	334,000	451,800	1.3527	0.989	0.982	0.989	0.989	1.011	452,555	0.9983	-2.90%
2022-12-05	0	1.380	1.370	1.380	1.330	1.380	654,000	895,820	1.3698	1.018	1.011	1.018	0.982	1.018	886,140	1.0109	3.76%
2022-12-02	0	1.330	1.330	1.340	1.320	1.330	44,000	58,500	1.3295	0.982	0.982	0.989	0.974	0.982	59,618	0.9812	0.00%
2022-12-01	0	1.330	1.330	1.350	1.320	1.350	272,000	362,780	1.3338	0.982	0.982	0.996	0.974	0.996	368,548	0.9844	2.31%
2022-11-30	0	1.300	1.290	1.300	1.300	1.310	34,000	44,300	1.3029	0.959	0.952	0.959	0.959	0.967	46,068	0.9616	-0.76%
2022-11-29	0	1.310	1.300	1.310	1.300	1.310	54,000	70,520	1.3059	0.967	0.959	0.967	0.959	0.967	73,168	0.9638	1.55%
2022-11-28	0	1.290	1.290	1.300	1.280	1.310	38,000	49,100	1.2921	0.952	0.952	0.959	0.945	0.967	51,488	0.9536	-1.53%
2022-11-25	0	1.310	1.300	1.310	1.290	1.310	26,000	33,700	1.2962	0.967	0.959	0.967	0.952	0.967	35,229	0.9566	0.00%
2022-11-24	0	1.310	1.300	1.320	1.240	1.310	1,468,000	1,857,540	1.2654	0.967	0.959	0.974	0.915	0.967	1,989,073	0.9339	-0.76%
2022-11-23	0	1.320	1.310	1.330	1.320	1.320	4,000	5,280	1.3200	0.974	0.967	0.982	0.974	0.974	5,420	0.9742	0.00%
2022-11-22	0	1.320	1.320	1.350	1.290	1.350	234,000	307,720	1.3150	0.974	0.974	0.996	0.952	0.996	317,059	0.9705	2.33%
2022-11-21	0	1.290	1.290	1.300	1.290	1.300	24,000	30,980	1.2908	0.952	0.952	0.959	0.952	0.959	32,519	0.9527	-0.77%
2022-11-18	0	1.300	1.290	1.300	1.300	1.300	96,000	124,780	1.2998	0.959	0.952	0.959	0.959	0.959	130,076	0.9593	0.00%
2022-11-17	0	1.300	1.290	1.300	1.290	1.300	54,000	70,180	1.2996	0.959	0.952	0.959	0.952	0.959	73,168	0.9592	0.00%
2022-11-16	0	1.300	1.290	1.300	1.290	1.300	74,000	96,160	1.2995	0.959	0.952	0.959	0.952	0.959	100,267	0.9590	0.00%
2022-11-15	0	1.300	1.300	1.310	1.300	1.310	158,000	205,960	1.3035	0.959	0.959	0.967	0.959	0.967	214,083	0.9621	0.00%
2022-11-14	0	1.300	1.300	1.310	1.290	1.310	92,000	119,600	1.3000	0.959	0.959	0.967	0.952	0.967	124,656	0.9594	1.56%
2022-11-11	0	1.280	1.280	1.290	1.260	1.290	144,000	183,460	1.2740	0.945	0.945	0.952	0.930	0.952	195,113	0.9403	3.23%
2022-11-10	0	1.240	1.240	1.280	1.240	1.250	200,000	248,980	1.2449	0.915	0.915	0.945	0.915	0.923	270,991	0.9188	-0.80%
2022-11-09	0	1.250	1.240	1.250	1.240	1.260	56,000	70,000	1.2500	0.923	0.915	0.923	0.915	0.930	75,877	0.9225	-0.79%
2022-11-08	0	1.260	1.240	1.280	1.250	1.280	108,000	135,380	1.2535	0.930	0.915	0.945	0.923	0.945	146,335	0.9251	-2.33%
2022-11-07	0	1.290	1.270	1.290	1.270	1.290	64,000	81,920	1.2800	0.952	0.937	0.952	0.937	0.952	86,717	0.9447	0.78%
2022-11-04	0	1.280	1.260	1.280	1.230	1.280	530,000	667,520	1.2595	0.945	0.930	0.945	0.908	0.945	718,126	0.9295	5.79%
2022-11-03	0	1.210	1.210	1.220	1.210	1.230	82,000	99,760	1.2166	0.893	0.893	0.900	0.893	0.908	111,106	0.8979	-0.82%
2022-11-02	0	1.220	1.200	1.230	1.210	1.220	44,000	53,440	1.2145	0.900	0.886	0.908	0.893	0.900	59,618	0.8964	3.39%
2022-11-01	0	1.180	1.180	1.190	1.180	1.210	278,000	331,040	1.1908	0.871	0.871	0.878	0.871	0.893	376,677	0.8788	0.00%
2022-10-31	0	1.180	1.180	1.220	1.180	1.190	236,000	280,620	1.1891	0.871	0.871	0.900	0.871	0.878	319,769	0.8776	-1.67%
2022-10-28	0	1.200	1.200	1.210	1.200	1.210	100,000	120,940	1.2094	0.886	0.886	0.893	0.886	0.893	135,495	0.8926	-2.44%
2022-10-27	0	1.230	1.200	1.230	1.200	1.230	62,000	75,040	1.2103	0.908	0.886	0.908	0.886	0.908	84,007	0.8933	0.82%
2022-10-26	0	1.220	1.200	1.220	1.190	1.230	146,000	176,160	1.2066	0.900	0.886	0.900	0.878	0.908	197,823	0.8905	1.67%
2022-10-25	0	1.200	1.200	1.230	1.190	1.240	294,000	359,480	1.2227	0.886	0.886	0.908	0.878	0.915	398,357	0.9024	-2.44%
2022-10-24	0	1.230	1.200	1.230	1.190	1.250	851,000	1,033,590	1.2146	0.908	0.886	0.908	0.878	0.923	1,153,066	0.8964	-1.60%
2022-10-21	0	1.250	1.250	1.270	1.250	1.280	680,000	851,420	1.2521	0.923	0.923	0.937	0.923	0.945	921,369	0.9241	-0.79%
2022-10-20	0	1.260	1.250	1.260	1.250	1.270	130,000	163,800	1.2600	0.930	0.923	0.930	0.923	0.937	176,144	0.9299	-0.79%
2022-10-19	0	1.270	1.260	1.270	1.260	1.280	144,000	182,400	1.2667	0.937	0.930	0.937	0.930	0.945	195,113	0.9348	-1.55%
2022-10-18	0	1.290	1.280	1.310	1.290	1.310	54,000	70,200	1.3000	0.952	0.945	0.967	0.952	0.967	73,168	0.9594	0.78%
2022-10-17	0	1.280	1.250	1.280	1.240	1.280	458,000	577,200	1.2603	0.945	0.923	0.945	0.915	0.945	620,569	0.9301	-0.78%
2022-10-14	0	1.290	1.290	1.310	1.280	1.310	316,000	406,700	1.2870	0.952	0.952	0.967	0.945	0.967	428,166	0.9499	-0.77%
2022-10-13	0	1.300	1.290	1.320	1.280	1.300	366,000	471,900	1.2893	0.959	0.952	0.974	0.945	0.959	495,913	0.9516	0.00%
2022-10-12	0	1.300	1.300	1.310	1.280	1.340	814,000	1,061,880	1.3045	0.959	0.959	0.967	0.945	0.989	1,102,933	0.9628	-5.11%
2022-10-11	0	1.370	1.350	1.370	1.350	1.370	116,000	156,660	1.3505	1.011	0.996	1.011	0.996	1.011	157,175	0.9967	1.48%
2022-10-10	0	1.350	1.350	1.380	1.350	1.420	242,000	332,100	1.3723	0.996	0.996	1.018	0.996	1.048	327,899	1.0128	-4.93%
2022-10-07	0	1.420	1.410	1.420	-	-	0	0	-	1.048	1.041	1.048	-	-	0	-	0.00%
2022-10-06	0	1.420	1.420	1.440	1.410	1.450	216,000	308,900	1.4301	1.048	1.048	1.063	1.041	1.070	292,670	1.0555	0.71%
2022-10-05	0	1.410	1.400	1.410	1.390	1.410	106,000	148,700	1.4028	1.041	1.033	1.041	1.026	1.041	143,625	1.0353	1.44%
2022-10-03	0	1.390	1.380	1.400	1.370	1.410	16,000	22,180	1.3863	1.026	1.018	1.033	1.011	1.041	21,679	1.0231	-0.71%
2022-09-30	0	1.400	1.390	1.410	1.370	1.400	250,000	347,200	1.3888	1.033	1.026	1.041	1.011	1.033	338,739	1.0250	0.00%
2022-09-29	0	1.400	1.390	1.400	1.390	1.450	390,000	546,280	1.4007	1.033	1.026	1.033	1.026	1.070	528,432	1.0338	-2.10%
2022-09-28	0	1.430	1.400	1.430	1.410	1.490	666,000	963,640	1.4469	1.055	1.033	1.055	1.041	1.100	902,399	1.0679	-2.72%
2022-09-27	0	1.470	1.470	1.480	1.470	1.520	916,000	1,381,520	1.5082	1.085	1.085	1.092	1.085	1.122	1,241,138	1.1131	-2.65%
2022-09-26	0	1.510	1.470	1.510	1.480	1.530	558,000	842,240	1.5094	1.114	1.085	1.114	1.092	1.129	756,064	1.1140	-1.31%
2022-09-23	0	1.530	1.520	1.530	1.380	1.600	2,436,000	3,663,000	1.5037	1.129	1.122	1.129	1.018	1.181	3,300,668	1.1098	6.25%
2022-09-22	0	1.440	1.410	1.440	1.340	1.440	2,396,000	3,356,600	1.4009	1.063	1.041	1.063	0.989	1.063	3,246,470	1.0339	5.88%
2022-09-21	0	1.360	1.350	1.380	1.340	1.380	312,000	425,740	1.3646	1.004	0.996	1.018	0.989	1.018	422,746	1.0071	1.49%
2022-09-20	0	1.340	1.330	1.340	1.330	1.360	344,195	461,541	1.3409	0.989	0.982	0.989	0.982	1.004	466,368	0.9896	1.52%
2022-09-19	0	1.320	1.320	1.330	1.320	1.340	124,000	165,140	1.3318	0.974	0.974	0.982	0.974	0.989	168,014	0.9829	-0.75%
2022-09-16	0	1.330	1.330	1.350	1.330	1.350	124,000	166,120	1.3397	0.982	0.982	0.996	0.982	0.996	168,014	0.9887	-0.75%
2022-09-15	0	1.340	1.340	1.360	1.330	1.350	156,000	209,240	1.3413	0.989	0.989	1.004	0.982	0.996	211,373	0.9899	0.75%
2022-09-14	0	1.330	1.320	1.350	1.320	1.360	218,000	289,960	1.3301	0.982	0.974	0.996	0.974	1.004	295,380	0.9817	-2.21%
2022-09-13	0	1.360	1.330	1.360	1.330	1.360	786,000	1,047,120	1.3322	1.004	0.982	1.004	0.982	1.004	1,064,994	0.9832	0.00%
2022-09-09	0	1.360	1.350	1.360	1.340	1.370	10,000	13,560	1.3560	1.004	0.996	1.004	0.989	1.011	13,550	1.0008	0.00%
2022-09-08	0	1.360	1.350	1.370	1.340	1.370	12,000	16,260	1.3550	1.004	0.996	1.011	0.989	1.011	16,259	1.0000	0.00%
2022-09-07	0	1.360	1.340	1.360	1.330	1.360	100,000	134,180	1.3418	1.004	0.989	1.004	0.982	1.004	135,495	0.9903	0.00%
2022-09-06	0	1.360	1.350	1.360	1.320	1.370	152,000	203,540	1.3391	1.004	0.996	1.004	0.974	1.011	205,953	0.9883	0.00%
2022-09-05	0	1.360	1.340	1.360	1.340	1.380	42,000	57,180	1.3614	1.004	0.989	1.004	0.989	1.018	56,908	1.0048	-0.73%
2022-09-02	0	1.370	1.350	1.370	1.350	1.390	306,000	414,080	1.3532	1.011	0.996	1.011	0.996	1.026	414,616	0.9987	-0.72%
2022-09-01	0	1.380	1.370	1.380	1.370	1.390	56,000	77,200	1.3786	1.018	1.011	1.018	1.011	1.026	75,877	1.0174	-0.72%
2022-08-31	0	1.390	1.380	1.390	1.360	1.400	1,190,000	1,654,560	1.3904	1.026	1.018	1.026	1.004	1.033	1,612,395	1.0262	2.21%
2022-08-30	0	1.360	1.350	1.360	1.330	1.360	396,000	532,960	1.3459	1.004	0.996	1.004	0.982	1.004	536,562	0.9933	2.26%
2022-08-29	0	1.330	1.320	1.330	1.320	1.340	60,000	79,700	1.3283	0.982	0.974	0.982	0.974	0.989	81,297	0.9804	-0.75%
2022-08-26	0	1.340	1.330	1.340	1.320	1.340	558,000	742,880	1.3313	0.989	0.982	0.989	0.974	0.989	756,064	0.9826	0.75%
2022-08-25	0	1.330	1.320	1.330	1.320	1.330	10,000	13,220	1.3220	0.982	0.974	0.982	0.974	0.982	13,550	0.9757	0.00%
2022-08-24	0	1.330	1.320	1.330	1.310	1.330	376,000	496,420	1.3203	0.982	0.974	0.982	0.967	0.982	509,463	0.9744	0.00%
2022-08-23	0	1.330	1.300	1.330	-	-	0	0	-	0.982	0.959	0.982	-	-	0	-	-0.75%
2022-08-22	0	1.340	1.300	1.340	1.310	1.340	676,000	898,660	1.3294	0.989	0.959	0.989	0.967	0.989	915,949	0.9811	0.75%
2022-08-19	0	1.330	1.310	1.330	1.310	1.330	8,000	10,560	1.3200	0.982	0.967	0.982	0.967	0.982	10,840	0.9742	0.00%
2022-08-18	0	1.330	1.310	1.330	1.300	1.330	360,000	475,660	1.3213	0.982	0.967	0.982	0.959	0.982	487,783	0.9751	2.31%
2022-08-17	0	1.300	1.290	1.300	1.280	1.310	270,000	347,400	1.2867	0.959	0.952	0.959	0.945	0.967	365,838	0.9496	0.00%
2022-08-16	0	1.300	1.280	1.300	1.280	1.330	664,000	862,540	1.2990	0.959	0.945	0.959	0.945	0.982	899,690	0.9587	-2.26%
2022-08-15	0	1.330	1.320	1.330	1.300	1.330	214,000	281,800	1.3168	0.982	0.974	0.982	0.959	0.982	289,960	0.9719	1.53%
2022-08-12	0	1.310	1.310	1.320	1.290	1.320	286,000	374,100	1.3080	0.967	0.967	0.974	0.952	0.974	387,517	0.9654	0.77%
2022-08-11	0	1.300	1.290	1.310	1.280	1.300	388,000	502,200	1.2943	0.959	0.952	0.967	0.945	0.959	525,722	0.9553	0.78%
2022-08-10	0	1.290	1.280	1.290	1.280	1.290	138,000	177,400	1.2855	0.952	0.945	0.952	0.945	0.952	186,984	0.9487	0.78%
2022-08-09	0	1.280	1.280	1.290	1.250	1.280	584,000	738,140	1.2639	0.945	0.945	0.952	0.923	0.945	791,293	0.9328	1.59%
2022-08-08	0	1.260	1.260	1.270	1.230	1.260	228,000	284,840	1.2493	0.930	0.930	0.937	0.908	0.930	308,930	0.9220	1.61%
2022-08-05	0	1.240	1.230	1.240	1.230	1.240	212,000	261,560	1.2338	0.915	0.908	0.915	0.908	0.915	287,250	0.9106	0.81%
2022-08-04	0	1.230	1.200	1.240	1.210	1.230	44,000	53,900	1.2250	0.908	0.886	0.915	0.893	0.908	59,618	0.9041	1.65%
2022-08-03	0	1.210	1.210	1.230	1.190	1.220	678,000	820,220	1.2098	0.893	0.893	0.908	0.878	0.900	918,659	0.8928	0.00%
2022-08-02	0	1.210	1.200	1.220	1.190	1.220	238,000	285,120	1.1980	0.893	0.886	0.900	0.878	0.900	322,479	0.8842	0.00%
2022-08-01	0	1.210	1.210	1.230	1.190	1.220	302,000	364,240	1.2061	0.893	0.893	0.908	0.878	0.900	409,196	0.8901	-0.82%
2022-07-29	0	1.220	1.220	1.230	1.200	1.220	194,000	235,980	1.2164	0.900	0.900	0.908	0.886	0.900	262,861	0.8977	1.67%
2022-07-28	0	1.200	1.200	1.240	1.200	1.230	32,000	39,020	1.2194	0.886	0.886	0.915	0.886	0.908	43,359	0.8999	-0.83%
2022-07-27	0	1.210	1.210	1.230	1.210	1.230	28,000	34,100	1.2179	0.893	0.893	0.908	0.893	0.908	37,939	0.8988	-0.82%
2022-07-26	0	1.220	1.210	1.220	1.220	1.240	158,000	194,080	1.2284	0.900	0.893	0.900	0.900	0.915	214,083	0.9066	0.00%
2022-07-25	0	1.220	1.220	1.240	1.220	1.240	18,000	22,280	1.2378	0.900	0.900	0.915	0.900	0.915	24,389	0.9135	-2.40%
2022-07-22	0	1.250	1.220	1.250	-	-	0	0	-	0.923	0.900	0.923	-	-	0	-	0.00%
2022-07-21	0	1.250	1.230	1.260	1.250	1.260	96,000	120,400	1.2542	0.923	0.908	0.930	0.923	0.930	130,076	0.9256	0.81%
2022-07-20	0	1.240	1.240	1.260	1.240	1.260	130,000	162,500	1.2500	0.915	0.915	0.930	0.915	0.930	176,144	0.9225	-0.80%
2022-07-19	0	1.250	1.250	1.260	1.240	1.250	278,000	345,680	1.2435	0.923	0.923	0.930	0.915	0.923	376,677	0.9177	1.63%
2022-07-18	0	1.230	1.210	1.230	1.200	1.230	116,000	142,040	1.2245	0.908	0.893	0.908	0.886	0.908	157,175	0.9037	2.50%
2022-07-15	0	1.200	1.200	1.230	1.200	1.230	894,010	1,090,411	1.2197	0.886	0.886	0.908	0.886	0.908	1,211,343	0.9002	0.84%
2022-07-14	0	1.190	1.190	1.200	1.170	1.200	104,000	123,900	1.1913	0.878	0.878	0.886	0.863	0.886	140,915	0.8793	-0.83%
2022-07-13	0	1.200	1.180	1.200	1.200	1.200	8,000	9,600	1.2000	0.886	0.871	0.886	0.886	0.886	10,840	0.8856	0.00%
2022-07-12	0	1.200	1.190	1.210	1.160	1.200	500,000	589,760	1.1795	0.886	0.878	0.893	0.856	0.886	677,477	0.8705	1.69%
2022-07-11	0	1.180	1.170	1.200	1.130	1.190	886,000	1,035,160	1.1684	0.871	0.863	0.886	0.834	0.878	1,200,489	0.8623	3.51%
2022-07-08	0	1.140	1.120	1.140	1.110	1.190	1,858,000	2,108,620	1.1349	0.841	0.827	0.841	0.819	0.878	2,517,505	0.8376	-2.56%
2022-07-07	0	1.170	1.160	1.170	1.150	1.200	1,948,000	2,261,520	1.1609	0.863	0.856	0.863	0.849	0.886	2,639,451	0.8568	-1.68%
2022-07-06	0	1.190	1.180	1.190	1.180	1.200	230,000	274,680	1.1943	0.878	0.871	0.878	0.871	0.886	311,639	0.8814	0.00%
2022-07-05	0	1.190	1.190	1.200	1.180	1.210	668,000	794,420	1.1893	0.878	0.878	0.886	0.871	0.893	905,109	0.8777	-1.65%
2022-07-04	0	1.210	1.190	1.210	1.200	1.240	852,000	1,025,020	1.2031	0.893	0.878	0.893	0.886	0.915	1,154,421	0.8879	-1.63%
2022-06-30	0	1.230	1.230	1.250	1.200	1.270	3,094,000	3,756,280	1.2141	0.908	0.908	0.923	0.886	0.937	4,192,228	0.8960	-3.15%
2022-06-29	0	1.270	1.270	1.280	1.270	1.300	428,000	549,680	1.2843	0.937	0.937	0.945	0.937	0.959	579,920	0.9479	-1.55%
2022-06-28	0	1.290	1.290	1.300	1.280	1.300	626,000	806,420	1.2882	0.952	0.952	0.959	0.945	0.959	848,201	0.9507	1.57%
2022-06-27	0	1.270	1.270	1.290	1.260	1.290	1,590,000	2,023,240	1.2725	0.937	0.937	0.952	0.930	0.952	2,154,377	0.9391	-0.78%
2022-06-24	0	1.280	1.280	1.290	1.270	1.290	172,000	220,400	1.2814	0.945	0.945	0.952	0.937	0.952	233,052	0.9457	0.00%
2022-06-23	0	1.280	1.280	1.290	1.270	1.290	302,000	386,800	1.2808	0.945	0.945	0.952	0.937	0.952	409,196	0.9453	0.79%
2022-06-22	0	1.270	1.270	1.300	1.250	1.290	294,000	374,920	1.2752	0.937	0.937	0.959	0.923	0.952	398,357	0.9412	-0.78%
2022-06-21	0	1.280	1.280	1.300	1.280	1.310	78,000	100,840	1.2928	0.945	0.945	0.959	0.945	0.967	105,686	0.9541	0.79%
2022-06-20	0	1.270	1.270	1.320	1.270	1.300	12,000	15,540	1.2950	0.937	0.937	0.974	0.937	0.959	16,259	0.9558	-2.31%
2022-06-17	0	1.300	1.300	1.320	1.270	1.300	114,000	147,280	1.2919	0.959	0.959	0.974	0.937	0.959	154,465	0.9535	0.00%
2022-06-16	0	1.300	1.280	1.320	1.280	1.320	364,000	472,280	1.2975	0.959	0.945	0.974	0.945	0.974	493,203	0.9576	0.00%
2022-06-15	0	1.300	1.300	1.310	1.300	1.320	492,000	640,080	1.3010	0.959	0.959	0.967	0.959	0.974	666,637	0.9602	-0.76%
2022-06-14	0	1.310	1.310	1.340	1.300	1.350	622,000	814,860	1.3101	0.967	0.967	0.989	0.959	0.996	842,781	0.9669	-2.96%
2022-06-13	0	1.350	1.330	1.350	1.330	1.360	242,000	322,340	1.3320	0.996	0.982	0.996	0.982	1.004	327,899	0.9830	-1.46%
2022-06-10	0	1.370	1.350	1.370	1.340	1.380	1,152,000	1,560,420	1.3545	1.011	0.996	1.011	0.989	1.018	1,560,907	0.9997	-0.72%
2022-06-09	0	1.380	1.370	1.390	1.350	1.440	2,224,000	3,029,700	1.3623	1.018	1.011	1.026	0.996	1.063	3,013,418	1.0054	0.00%
2022-06-08	0	1.380	1.350	1.380	1.340	1.410	1,416,000	1,946,000	1.3743	1.018	0.996	1.018	0.989	1.041	1,918,615	1.0143	-3.50%
2022-06-07	0	1.430	1.420	1.430	1.410	1.450	314,000	449,160	1.4304	1.055	1.048	1.055	1.041	1.070	425,456	1.0557	0.00%
2022-06-06	0	1.430	1.410	1.430	1.390	1.430	212,000	298,720	1.4091	1.055	1.041	1.055	1.026	1.055	287,250	1.0399	0.00%
2022-06-02	0	1.430	1.410	1.430	1.390	1.430	784,000	1,099,160	1.4020	1.055	1.041	1.055	1.026	1.055	1,062,284	1.0347	0.00%
2022-06-01	0	1.430	1.410	1.430	1.400	1.440	214,000	302,080	1.4116	1.055	1.041	1.055	1.033	1.063	289,960	1.0418	0.00%
2022-05-31	0	1.430	1.410	1.440	1.350	1.430	1,418,000	1,976,700	1.3940	1.055	1.041	1.063	0.996	1.055	1,921,325	1.0288	6.72%
2022-05-30	0	1.340	1.340	1.350	1.300	1.370	1,648,000	2,191,480	1.3298	0.989	0.989	0.996	0.959	1.011	2,232,964	0.9814	-4.96%
2022-05-27	0	1.410	1.400	1.410	1.350	1.440	1,122,000	1,581,100	1.4092	1.041	1.033	1.041	0.996	1.063	1,520,259	1.0400	0.71%
2022-05-26	0	1.400	1.390	1.410	1.380	1.420	290,000	404,840	1.3960	1.033	1.026	1.041	1.018	1.048	392,937	1.0303	0.72%
2022-05-25	0	1.390	1.390	1.420	1.390	1.420	344,000	483,600	1.4058	1.026	1.026	1.048	1.026	1.048	466,104	1.0375	-3.47%
2022-05-24	0	1.440	1.420	1.460	1.430	1.460	264,000	381,120	1.4436	1.063	1.048	1.078	1.055	1.078	357,708	1.0655	0.00%
2022-05-23	0	1.440	1.440	1.450	1.440	1.470	194,000	283,420	1.4609	1.063	1.063	1.070	1.063	1.085	262,861	1.0782	-1.37%
2022-05-20	0	1.460	1.460	1.470	1.430	1.460	60,000	87,120	1.4520	1.078	1.078	1.085	1.055	1.078	81,297	1.0716	2.82%
2022-05-19	0	1.420	1.410	1.440	1.410	1.500	590,000	849,440	1.4397	1.048	1.041	1.063	1.041	1.107	799,423	1.0626	-5.33%
2022-05-18	0	1.500	1.490	1.520	1.400	1.520	1,784,000	2,636,100	1.4776	1.107	1.100	1.122	1.033	1.122	2,417,238	1.0905	7.14%
2022-05-17	0	1.400	1.400	1.430	1.390	1.420	516,000	724,720	1.4045	1.033	1.033	1.055	1.026	1.048	699,156	1.0366	1.45%
2022-05-16	0	1.380	1.380	1.400	1.330	1.400	886,000	1,210,380	1.3661	1.018	1.018	1.033	0.982	1.033	1,200,489	1.0082	2.22%
2022-05-13	0	1.350	1.350	1.370	1.250	1.380	1,346,000	1,779,780	1.3223	0.996	0.996	1.011	0.923	1.018	1,823,768	0.9759	8.00%
2022-05-12	0	1.250	1.240	1.250	1.240	1.280	424,000	532,860	1.2567	0.923	0.915	0.923	0.915	0.945	574,501	0.9275	-2.34%
2022-05-11	0	1.280	1.270	1.280	1.260	1.310	396,000	508,938	1.2852	0.945	0.937	0.945	0.930	0.967	536,562	0.9485	1.59%
2022-05-10	0	1.260	1.250	1.260	1.250	1.310	952,000	1,203,080	1.2637	0.930	0.923	0.930	0.923	0.967	1,289,916	0.9327	-3.08%
2022-05-06	0	1.300	1.300	1.330	1.300	1.370	618,000	821,360	1.3291	0.959	0.959	0.982	0.959	1.011	837,362	0.9809	-6.47%
2022-05-05	0	1.390	1.370	1.390	1.380	1.390	18,000	24,940	1.3856	1.026	1.011	1.026	1.018	1.026	24,389	1.0226	0.00%
2022-05-04	0	1.390	1.370	1.400	1.330	1.390	1,950,000	2,662,280	1.3653	1.026	1.011	1.033	0.982	1.026	2,642,161	1.0076	0.72%
2022-05-03	0	1.380	1.380	1.390	1.360	1.400	388,000	535,240	1.3795	1.018	1.018	1.026	1.004	1.033	525,722	1.0181	0.00%
2022-04-29	0	1.380	1.380	1.390	1.370	1.390	48,000	66,340	1.3821	1.018	1.018	1.026	1.011	1.026	65,038	1.0200	0.73%
2022-04-28	0	1.370	1.370	1.390	1.360	1.390	100,000	137,540	1.3754	1.011	1.011	1.026	1.004	1.026	135,495	1.0151	0.74%
2022-04-27	0	1.360	1.350	1.360	1.350	1.360	126,000	171,160	1.3584	1.004	0.996	1.004	0.996	1.004	170,724	1.0026	1.49%
2022-04-26	0	1.340	1.340	1.370	1.330	1.410	496,000	676,920	1.3648	0.989	0.989	1.011	0.982	1.041	672,057	1.0072	-1.47%
2022-04-25	0	1.360	1.360	1.370	1.360	1.410	490,000	678,880	1.3855	1.004	1.004	1.011	1.004	1.041	663,928	1.0225	-3.55%
2022-04-22	0	1.410	1.410	1.430	1.400	1.450	2,322,000	3,343,100	1.4398	1.041	1.041	1.055	1.033	1.070	3,146,204	1.0626	-2.08%
2022-04-21	0	1.440	1.440	1.450	1.440	1.490	802,000	1,165,760	1.4536	1.063	1.063	1.070	1.063	1.100	1,086,673	1.0728	-2.04%
2022-04-20	0	1.470	1.460	1.470	1.470	1.490	512,000	753,780	1.4722	1.085	1.078	1.085	1.085	1.100	693,737	1.0866	-0.68%
2022-04-19	0	1.480	1.460	1.480	1.430	1.490	842,000	1,234,880	1.4666	1.092	1.078	1.092	1.055	1.100	1,140,871	1.0824	0.00%
2022-04-14	0	1.480	1.460	1.490	1.450	1.530	1,640,000	2,463,380	1.5021	1.092	1.078	1.100	1.070	1.129	2,222,125	1.1086	-1.33%
2022-04-13	0	1.500	1.500	1.510	1.440	1.520	4,312,000	6,436,400	1.4927	1.107	1.107	1.114	1.063	1.122	5,842,562	1.1016	3.45%
2022-04-12	0	1.450	1.440	1.450	1.410	1.450	1,964,000	2,808,120	1.4298	1.070	1.063	1.070	1.041	1.070	2,661,130	1.0552	2.11%
2022-04-11	0	1.420	1.400	1.420	1.400	1.460	758,000	1,074,840	1.4180	1.048	1.033	1.048	1.033	1.078	1,027,055	1.0465	-2.07%
2022-04-08	0	1.450	1.450	1.460	1.430	1.500	2,492,000	3,659,760	1.4686	1.070	1.070	1.078	1.055	1.107	3,376,546	1.0839	-1.36%
2022-04-07	0	1.470	1.450	1.470	1.350	1.480	4,310,000	6,119,900	1.4199	1.085	1.070	1.085	0.996	1.092	5,839,852	1.0480	8.89%
2022-04-06	0	1.350	1.350	1.360	1.280	1.370	2,318,000	3,083,380	1.3302	0.996	0.996	1.004	0.945	1.011	3,140,784	0.9817	4.65%
2022-04-04	0	1.290	1.280	1.290	1.260	1.300	962,000	1,235,400	1.2842	0.952	0.945	0.952	0.930	0.959	1,303,466	0.9478	3.20%
2022-04-01	0	1.250	1.250	1.260	1.240	1.270	496,000	619,640	1.2493	0.923	0.923	0.930	0.915	0.937	672,057	0.9220	-1.57%
2022-03-31	0	1.270	1.250	1.270	1.250	1.280	500,000	632,960	1.2659	0.937	0.923	0.937	0.923	0.945	677,477	0.9343	1.60%
2022-03-30	0	1.250	1.250	1.270	1.240	1.270	620,000	778,560	1.2557	0.923	0.923	0.937	0.915	0.937	840,072	0.9268	1.63%
2022-03-29	0	1.230	1.230	1.250	1.230	1.250	248,000	307,900	1.2415	0.908	0.908	0.923	0.908	0.923	336,029	0.9163	-1.60%
2022-03-28	0	1.250	1.230	1.250	1.220	1.250	248,000	307,080	1.2382	0.923	0.908	0.923	0.900	0.923	336,029	0.9139	2.46%
2022-03-25	0	1.220	1.210	1.240	1.200	1.240	1,766,000	2,153,260	1.2193	0.900	0.893	0.915	0.886	0.915	2,392,849	0.8999	-3.17%
2022-03-24	0	1.260	1.230	1.260	1.230	1.260	394,000	493,200	1.2518	0.930	0.908	0.930	0.908	0.930	533,852	0.9239	-0.79%
2022-03-23	0	1.270	1.260	1.270	1.260	1.270	494,000	626,120	1.2674	0.937	0.930	0.937	0.930	0.937	669,347	0.9354	0.79%
2022-03-22	0	1.260	1.250	1.260	1.210	1.300	2,560,000	3,198,060	1.2492	0.930	0.923	0.930	0.893	0.959	3,468,683	0.9220	0.40%
2022-03-21	0	1.420	1.420	1.430	1.400	1.470	4,510,000	6,383,600	1.4154	0.926	0.926	0.933	0.913	0.959	6,914,261	0.9233	-2.07%
2022-03-18	0	1.450	1.440	1.450	1.380	1.530	3,202,000	4,604,060	1.4379	0.946	0.939	0.946	0.900	0.998	4,908,972	0.9379	5.07%
2022-03-17	0	1.380	1.380	1.390	1.350	1.400	1,262,000	1,740,260	1.3790	0.900	0.900	0.907	0.881	0.913	1,934,767	0.8995	4.55%
2022-03-16	0	1.320	1.320	1.340	1.320	1.370	1,118,000	1,493,560	1.3359	0.861	0.861	0.874	0.861	0.894	1,714,001	0.8714	1.54%
2022-03-15	0	1.300	1.300	1.320	1.300	1.380	876,000	1,156,320	1.3200	0.848	0.848	0.861	0.848	0.900	1,342,992	0.8610	-2.26%
2022-03-14	0	1.330	1.330	1.350	1.300	1.420	1,808,000	2,427,540	1.3427	0.868	0.868	0.881	0.848	0.926	2,771,837	0.8758	-6.34%
2022-03-11	0	1.420	1.410	1.420	1.390	1.420	568,000	798,260	1.4054	0.926	0.920	0.926	0.907	0.926	870,798	0.9167	0.71%
2022-03-10	0	1.410	1.410	1.420	1.390	1.420	528,000	746,680	1.4142	0.920	0.920	0.926	0.907	0.926	809,474	0.9224	3.68%
2022-03-09	0	1.360	1.360	1.380	1.340	1.400	1,560,000	2,117,580	1.3574	0.887	0.887	0.900	0.874	0.913	2,391,629	0.8854	-1.45%
2022-03-08	0	1.380	1.370	1.390	1.350	1.440	972,000	1,345,660	1.3844	0.900	0.894	0.907	0.881	0.939	1,490,169	0.9030	-2.13%
2022-03-07	0	1.410	1.410	1.430	1.400	1.440	300,000	424,980	1.4166	0.920	0.920	0.933	0.913	0.939	459,929	0.9240	-2.08%
2022-03-04	0	1.440	1.440	1.470	1.430	1.460	976,000	1,406,100	1.4407	0.939	0.939	0.959	0.933	0.952	1,496,301	0.9397	-4.64%
2022-03-03	0	1.510	1.480	1.510	1.480	1.530	654,000	981,600	1.5009	0.985	0.965	0.985	0.965	0.998	1,002,644	0.9790	1.34%
2022-03-02	0	1.490	1.480	1.490	1.470	1.500	64,000	94,980	1.4841	0.972	0.965	0.972	0.959	0.978	98,118	0.9680	-1.32%
2022-03-01	0	1.510	1.500	1.520	1.460	1.520	418,000	625,960	1.4975	0.985	0.978	0.991	0.952	0.991	640,834	0.9768	4.14%
2022-02-28	0	1.450	1.440	1.450	1.420	1.530	3,568,811	5,191,235	1.4546	0.946	0.939	0.946	0.926	0.998	5,471,328	0.9488	-5.23%
2022-02-25	0	1.530	1.510	1.530	1.500	1.540	318,000	483,220	1.5196	0.998	0.985	0.998	0.978	1.005	487,524	0.9912	2.68%
2022-02-24	0	1.490	1.480	1.500	1.480	1.530	640,000	958,220	1.4972	0.972	0.965	0.978	0.965	0.998	981,181	0.9766	-4.49%
2022-02-23	0	1.560	1.540	1.560	1.500	1.570	2,034,000	3,101,380	1.5248	1.018	1.005	1.018	0.978	1.024	3,118,316	0.9946	0.00%
2022-02-22	0	1.560	1.540	1.560	1.540	1.590	1,392,000	2,181,640	1.5673	1.018	1.005	1.018	1.005	1.037	2,134,069	1.0223	-3.70%
2022-02-21	0	1.620	1.600	1.620	1.600	1.620	730,000	1,169,160	1.6016	1.057	1.044	1.057	1.044	1.057	1,119,160	1.0447	0.00%
2022-02-18	0	1.620	1.600	1.620	1.610	1.650	570,000	923,820	1.6207	1.057	1.044	1.057	1.050	1.076	873,864	1.0572	-1.82%
2022-02-17	0	1.650	1.650	1.660	1.630	1.660	924,000	1,520,040	1.6451	1.076	1.076	1.083	1.063	1.083	1,416,580	1.0730	1.23%
2022-02-16	0	1.630	1.620	1.640	1.590	1.630	666,000	1,075,460	1.6148	1.063	1.057	1.070	1.037	1.063	1,021,042	1.0533	1.24%
2022-02-15	0	1.610	1.600	1.610	1.590	1.620	454,000	727,820	1.6031	1.050	1.044	1.050	1.037	1.057	696,025	1.0457	-0.62%
2022-02-14	0	1.620	1.620	1.640	1.600	1.630	514,000	828,580	1.6120	1.057	1.057	1.070	1.044	1.063	788,011	1.0515	0.62%
2022-02-11	0	1.610	1.600	1.610	1.600	1.650	1,044,000	1,684,520	1.6135	1.050	1.044	1.050	1.044	1.076	1,600,552	1.0525	-1.23%
2022-02-10	0	1.630	1.630	1.640	1.620	1.670	3,224,000	5,302,920	1.6448	1.063	1.063	1.070	1.057	1.089	4,942,700	1.0729	-1.81%
2022-02-09	0	1.660	1.650	1.660	1.650	1.720	2,396,000	3,974,300	1.6587	1.083	1.076	1.083	1.076	1.122	3,673,297	1.0819	-2.92%
2022-02-08	0	1.710	1.690	1.710	1.680	1.720	2,772,000	4,692,080	1.6927	1.115	1.102	1.115	1.096	1.122	4,249,741	1.1041	-0.58%
2022-02-07	0	1.720	1.720	1.730	1.720	1.780	822,000	1,436,640	1.7477	1.122	1.122	1.128	1.122	1.161	1,260,205	1.1400	-2.27%
2022-02-04	0	1.760	1.750	1.760	1.700	1.760	726,000	1,258,360	1.7333	1.148	1.141	1.148	1.109	1.148	1,113,027	1.1306	1.73%
2022-01-31	0	1.730	1.710	1.730	1.680	1.740	476,000	819,140	1.7209	1.128	1.115	1.128	1.096	1.135	729,753	1.1225	1.76%
2022-01-28	0	1.700	1.690	1.700	1.680	1.700	288,000	487,480	1.6926	1.109	1.102	1.109	1.096	1.109	441,532	1.1041	0.00%
2022-01-27	0	1.700	1.680	1.700	1.670	1.740	790,000	1,343,080	1.7001	1.109	1.096	1.109	1.089	1.135	1,211,145	1.1089	-0.58%
2022-01-26	0	1.710	1.700	1.720	1.680	1.720	358,000	608,260	1.6991	1.115	1.109	1.122	1.096	1.122	548,848	1.1082	1.79%
2022-01-25	0	1.680	1.660	1.680	1.640	1.690	694,000	1,161,800	1.6741	1.096	1.083	1.096	1.070	1.102	1,063,968	1.0919	0.60%
2022-01-24	0	1.670	1.670	1.680	1.650	1.680	882,000	1,470,640	1.6674	1.089	1.089	1.096	1.076	1.096	1,352,190	1.0876	-1.76%
2022-01-21	0	1.700	1.690	1.700	1.690	1.700	268,000	454,400	1.6955	1.109	1.102	1.109	1.102	1.109	410,870	1.1059	-0.58%
2022-01-20	0	1.710	1.690	1.710	1.690	1.730	824,000	1,403,980	1.7039	1.115	1.102	1.115	1.102	1.128	1,263,271	1.1114	1.18%
2022-01-19	0	1.690	1.680	1.690	1.670	1.700	608,000	1,026,980	1.6891	1.102	1.096	1.102	1.089	1.109	932,122	1.1018	-0.59%
2022-01-18	0	1.700	1.680	1.700	1.680	1.700	760,000	1,280,580	1.6850	1.109	1.096	1.109	1.096	1.109	1,165,153	1.0991	1.19%
2022-01-17	0	1.680	1.680	1.690	1.660	1.700	638,000	1,074,380	1.6840	1.096	1.096	1.102	1.083	1.109	978,115	1.0984	-1.18%
2022-01-14	0	1.700	1.690	1.700	1.680	1.720	470,000	799,340	1.7007	1.109	1.102	1.109	1.096	1.122	720,555	1.1093	0.59%
2022-01-13	0	1.690	1.690	1.700	1.670	1.760	1,634,000	2,767,860	1.6939	1.102	1.102	1.109	1.089	1.148	2,505,078	1.1049	-3.43%
2022-01-12	0	1.750	1.740	1.750	1.740	1.780	746,000	1,303,540	1.7474	1.141	1.135	1.141	1.135	1.161	1,143,689	1.1398	-0.57%
2022-01-11	0	1.760	1.740	1.760	1.740	1.800	340,000	601,320	1.7686	1.148	1.135	1.148	1.135	1.174	521,252	1.1536	-0.56%
2022-01-10	0	1.770	1.740	1.770	1.670	1.790	1,490,000	2,589,280	1.7378	1.155	1.135	1.155	1.089	1.168	2,284,312	1.1335	2.91%
2022-01-07	0	1.720	1.700	1.720	1.700	1.780	1,112,000	1,915,900	1.7229	1.122	1.109	1.122	1.109	1.161	1,704,802	1.1238	-1.15%
2022-01-06	0	1.740	1.730	1.750	1.670	1.850	9,152,000	16,030,840	1.7516	1.135	1.128	1.141	1.089	1.207	14,030,890	1.1425	-6.45%
2022-01-05	0	1.860	1.860	1.870	1.850	1.960	5,516,000	10,522,320	1.9076	1.213	1.213	1.220	1.207	1.278	8,456,555	1.2443	-1.59%
2022-01-04	0	1.890	1.870	1.890	1.820	1.950	4,026,000	7,592,860	1.8860	1.233	1.220	1.233	1.187	1.272	6,172,243	1.2302	-1.05%
2022-01-03	0	1.910	1.910	1.920	1.820	2.000	12,044,000	23,085,020	1.9167	1.246	1.246	1.252	1.187	1.305	18,464,603	1.2502	-0.52%
2021-12-31	0	1.920	1.910	1.920	1.440	1.960	35,216,000	60,885,240	1.7289	1.252	1.246	1.252	0.939	1.278	53,989,493	1.1277	52.38%
2021-12-30	0	1.260	1.250	1.260	1.250	1.270	658,000	826,760	1.2565	0.822	0.815	0.822	0.815	0.828	1,008,777	0.8196	0.00%
2021-12-29	0	1.260	1.250	1.260	1.240	1.270	544,000	680,940	1.2517	0.822	0.815	0.822	0.809	0.828	834,004	0.8165	0.80%
2021-12-28	0	1.250	1.240	1.250	1.250	1.270	544,000	682,000	1.2537	0.815	0.809	0.815	0.815	0.828	834,004	0.8177	-1.57%
2021-12-24	0	1.270	1.250	1.270	1.270	1.270	4,000	5,080	1.2700	0.828	0.815	0.828	0.828	0.828	6,132	0.8284	-0.78%
2021-12-23	0	1.280	1.250	1.280	1.270	1.280	42,000	53,360	1.2705	0.835	0.815	0.835	0.828	0.835	64,390	0.8287	3.23%
2021-12-22	0	1.240	1.240	1.270	1.240	1.270	24,000	30,020	1.2508	0.809	0.809	0.828	0.809	0.828	36,794	0.8159	0.00%
2021-12-21	0	1.240	1.240	1.250	1.220	1.260	176,884	219,278	1.2397	0.809	0.809	0.815	0.796	0.822	271,180	0.8086	0.00%
2021-12-20	0	1.240	1.220	1.240	1.220	1.250	146,000	179,480	1.2293	0.809	0.796	0.809	0.796	0.815	223,832	0.8019	0.00%
2021-12-17	0	1.240	1.240	1.250	1.240	1.270	266,000	333,840	1.2550	0.809	0.809	0.815	0.809	0.828	407,803	0.8186	0.81%
2021-12-16	0	1.230	1.230	1.250	1.230	1.260	176,000	218,260	1.2401	0.802	0.802	0.815	0.802	0.822	269,825	0.8089	-0.81%
2021-12-15	0	1.240	1.210	1.250	1.180	1.300	1,488,000	1,825,760	1.2270	0.809	0.789	0.815	0.770	0.848	2,281,246	0.8003	-2.36%
2021-12-14	0	1.270	1.260	1.280	1.270	1.310	204,000	261,660	1.2826	0.828	0.822	0.835	0.828	0.854	312,751	0.8366	-2.31%
2021-12-13	0	1.300	1.300	1.320	1.300	1.310	50,000	65,040	1.3008	0.848	0.848	0.861	0.848	0.854	76,655	0.8485	0.78%
2021-12-10	0	1.290	1.280	1.300	1.280	1.300	310,000	399,900	1.2900	0.841	0.835	0.848	0.835	0.848	475,260	0.8414	-0.77%
2021-12-09	0	1.300	1.290	1.300	1.290	1.310	34,000	44,220	1.3006	0.848	0.841	0.848	0.841	0.854	52,125	0.8483	0.00%
2021-12-08	0	1.300	1.290	1.300	1.270	1.300	152,000	194,900	1.2822	0.848	0.841	0.848	0.828	0.848	233,031	0.8364	2.36%
2021-12-07	0	1.270	1.260	1.290	1.250	1.330	822,000	1,049,620	1.2769	0.828	0.822	0.841	0.815	0.868	1,260,205	0.8329	-1.55%
2021-12-06	0	1.290	1.280	1.290	1.280	1.300	232,000	298,520	1.2867	0.841	0.835	0.841	0.835	0.848	355,678	0.8393	0.00%
2021-12-03	0	1.290	1.290	1.300	1.290	1.320	308,000	399,860	1.2982	0.841	0.841	0.848	0.841	0.861	472,193	0.8468	-1.53%
2021-12-02	0	1.310	1.300	1.310	1.290	1.310	294,000	381,540	1.2978	0.854	0.848	0.854	0.841	0.854	450,730	0.8465	0.77%
2021-12-01	0	1.300	1.280	1.300	1.300	1.310	188,000	244,440	1.3002	0.848	0.835	0.848	0.848	0.854	288,222	0.8481	0.78%
2021-11-30	0	1.290	1.280	1.290	1.280	1.320	698,000	902,120	1.2924	0.841	0.835	0.841	0.835	0.861	1,070,101	0.8430	0.00%
2021-11-29	0	1.290	1.290	1.340	1.290	1.350	626,000	824,940	1.3178	0.841	0.841	0.874	0.841	0.881	959,718	0.8596	-5.84%
2021-11-26	0	1.370	1.340	1.370	1.330	1.380	894,000	1,211,660	1.3553	0.894	0.874	0.894	0.868	0.900	1,370,587	0.8840	-1.44%
2021-11-25	0	1.390	1.350	1.390	1.360	1.390	156,000	213,860	1.3709	0.907	0.881	0.907	0.887	0.907	239,163	0.8942	2.21%
2021-11-24	0	1.360	1.360	1.380	1.360	1.380	110,000	151,560	1.3778	0.887	0.887	0.900	0.887	0.900	168,641	0.8987	-1.45%
2021-11-23	0	1.380	1.350	1.390	1.340	1.390	160,000	218,780	1.3674	0.900	0.881	0.907	0.874	0.907	245,295	0.8919	0.73%
2021-11-22	0	1.370	1.360	1.370	1.350	1.400	320,000	440,080	1.3753	0.894	0.887	0.894	0.881	0.913	490,591	0.8970	1.48%
2021-11-19	0	1.350	1.350	1.390	1.300	1.400	1,130,000	1,550,240	1.3719	0.881	0.881	0.907	0.848	0.913	1,732,398	0.8949	1.50%
2021-11-18	0	1.330	1.300	1.340	1.330	1.330	14,000	18,620	1.3300	0.868	0.848	0.874	0.868	0.868	21,463	0.8675	0.00%
2021-11-17	0	1.330	1.300	1.340	1.300	1.340	536,000	703,000	1.3116	0.868	0.848	0.874	0.848	0.874	821,739	0.8555	-0.75%
2021-11-16	0	1.340	1.320	1.340	1.310	1.340	496,000	659,660	1.3300	0.874	0.861	0.874	0.854	0.874	760,415	0.8675	1.52%
2021-11-15	0	1.320	1.300	1.320	1.300	1.320	208,000	272,640	1.3108	0.861	0.848	0.861	0.848	0.861	318,884	0.8550	1.54%
2021-11-12	0	1.300	1.290	1.300	1.280	1.320	634,000	819,560	1.2927	0.848	0.841	0.848	0.835	0.861	971,983	0.8432	-0.76%
2021-11-11	0	1.310	1.290	1.310	1.280	1.310	384,000	498,140	1.2972	0.854	0.841	0.854	0.835	0.854	588,709	0.8462	2.34%
2021-11-10	0	1.280	1.270	1.280	1.280	1.350	972,000	1,271,840	1.3085	0.835	0.828	0.835	0.835	0.881	1,490,169	0.8535	-1.54%
2021-11-09	0	1.300	1.300	1.320	1.290	1.320	462,000	601,380	1.3017	0.848	0.848	0.861	0.841	0.861	708,290	0.8491	-0.76%
2021-11-08	0	1.310	1.310	1.340	1.300	1.340	474,207	620,655	1.3088	0.854	0.854	0.874	0.848	0.874	727,005	0.8537	-1.50%
2021-11-05	0	1.330	1.320	1.330	1.320	1.370	368,000	488,380	1.3271	0.868	0.861	0.868	0.861	0.894	564,179	0.8656	-2.21%
2021-11-04	0	1.360	1.340	1.360	1.310	1.360	526,000	706,820	1.3438	0.887	0.874	0.887	0.854	0.887	806,408	0.8765	4.62%
2021-11-03	0	1.300	1.280	1.300	1.280	1.310	238,000	307,600	1.2924	0.848	0.835	0.848	0.835	0.854	364,877	0.8430	0.00%
2021-11-02	0	1.300	1.300	1.310	1.300	1.360	968,000	1,272,240	1.3143	0.848	0.848	0.854	0.848	0.887	1,484,036	0.8573	-2.26%
2021-11-01	0	1.330	1.330	1.340	1.310	1.480	2,552,000	3,472,760	1.3608	0.868	0.868	0.874	0.854	0.965	3,912,460	0.8876	-7.64%
2021-10-29	0	1.440	1.440	1.450	1.340	1.450	7,104,000	10,084,120	1.4195	0.939	0.939	0.946	0.874	0.946	10,891,111	0.9259	9.09%
2021-10-28	0	1.320	1.310	1.320	1.300	1.320	196,000	256,260	1.3074	0.861	0.854	0.861	0.848	0.861	300,487	0.8528	0.00%
2021-10-27	0	1.320	1.310	1.340	1.310	1.350	88,000	116,280	1.3214	0.861	0.854	0.874	0.854	0.881	134,912	0.8619	-0.75%
2021-10-26	0	1.330	1.330	1.350	1.330	1.350	190,000	253,340	1.3334	0.868	0.868	0.881	0.868	0.881	291,288	0.8697	-3.62%
2021-10-25	0	1.380	1.350	1.380	1.340	1.380	94,000	127,920	1.3609	0.900	0.881	0.900	0.874	0.900	144,111	0.8876	3.76%
2021-10-22	0	1.330	1.320	1.340	1.310	1.340	138,000	183,360	1.3287	0.868	0.861	0.874	0.854	0.874	211,567	0.8667	1.53%
2021-10-21	0	1.310	1.310	1.330	1.290	1.340	756,000	985,720	1.3039	0.854	0.854	0.868	0.841	0.874	1,159,020	0.8505	-1.50%
2021-10-20	0	1.330	1.310	1.330	1.310	1.350	542,000	722,100	1.3323	0.868	0.854	0.868	0.854	0.881	830,938	0.8690	-2.21%
2021-10-19	0	1.360	1.350	1.360	1.340	1.380	224,000	306,860	1.3699	0.887	0.881	0.887	0.874	0.900	343,413	0.8936	1.49%
2021-10-18	0	1.340	1.330	1.370	1.340	1.400	648,000	878,620	1.3559	0.874	0.868	0.894	0.874	0.913	993,446	0.8844	-4.29%
2021-10-15	0	1.400	1.400	1.410	1.330	1.470	3,380,000	4,814,480	1.4244	0.913	0.913	0.920	0.868	0.959	5,181,863	0.9291	5.26%
2021-10-12	0	1.330	1.330	1.370	1.230	1.370	2,776,000	3,659,540	1.3183	0.868	0.868	0.894	0.802	0.894	4,255,873	0.8599	4.72%
2021-10-11	0	1.270	1.260	1.280	1.160	1.350	4,970,000	6,381,000	1.2839	0.828	0.822	0.835	0.757	0.881	7,619,485	0.8375	7.63%
2021-10-08	0	1.180	1.160	1.180	1.130	1.170	504,000	584,460	1.1596	0.770	0.757	0.770	0.737	0.763	772,680	0.7564	3.51%
2021-10-07	0	1.140	1.140	1.150	1.110	1.140	294,000	329,160	1.1196	0.744	0.744	0.750	0.724	0.744	450,730	0.7303	1.79%
2021-10-06	0	1.120	1.120	1.160	1.100	1.170	742,000	837,420	1.1286	0.731	0.731	0.757	0.718	0.763	1,137,557	0.7362	-1.75%
2021-10-05	0	1.140	1.120	1.150	1.120	1.140	124,000	139,800	1.1274	0.744	0.731	0.750	0.731	0.744	190,104	0.7354	0.00%
2021-10-04	0	1.140	1.120	1.140	1.120	1.150	150,000	170,080	1.1339	0.744	0.731	0.744	0.731	0.750	229,964	0.7396	0.00%
2021-09-30	0	1.140	1.110	1.140	1.110	1.140	24,000	26,700	1.1125	0.744	0.724	0.744	0.724	0.744	36,794	0.7257	2.70%
2021-09-29	0	1.110	1.110	1.130	1.100	1.140	204,000	226,580	1.1107	0.724	0.724	0.737	0.718	0.744	312,751	0.7245	0.00%
2021-09-28	0	1.110	1.110	1.140	1.100	1.110	12,000	13,220	1.1017	0.724	0.724	0.744	0.718	0.724	18,397	0.7186	0.00%
2021-09-27	0	1.110	1.100	1.130	1.100	1.150	888,000	993,880	1.1192	0.724	0.718	0.737	0.718	0.750	1,361,389	0.7300	-0.89%
2021-09-24	0	1.120	1.110	1.130	1.100	1.150	536,000	607,640	1.1337	0.731	0.724	0.737	0.718	0.750	821,739	0.7395	-3.45%
2021-09-23	0	1.160	1.160	1.170	1.150	1.180	352,000	409,440	1.1632	0.757	0.757	0.763	0.750	0.770	539,650	0.7587	-0.85%
2021-09-21	0	1.170	1.160	1.170	1.080	1.180	994,000	1,144,960	1.1519	0.763	0.757	0.763	0.704	0.770	1,523,897	0.7513	5.41%
2021-09-20	0	1.110	1.090	1.120	1.080	1.130	648,000	718,100	1.1082	0.724	0.711	0.731	0.704	0.737	993,446	0.7228	0.00%
2021-09-17	0	1.110	1.110	1.120	1.100	1.140	548,000	615,900	1.1239	0.724	0.724	0.731	0.718	0.744	840,136	0.7331	-1.77%
2021-09-16	0	1.130	1.080	1.130	1.070	1.130	1,580,000	1,738,000	1.1000	0.737	0.704	0.737	0.698	0.737	2,422,291	0.7175	1.80%
2021-09-15	0	1.110	1.110	1.140	1.100	1.160	1,522,000	1,710,120	1.1236	0.724	0.724	0.744	0.718	0.757	2,333,371	0.7329	-2.63%
2021-09-14	0	1.140	1.130	1.140	1.120	1.160	410,000	465,440	1.1352	0.744	0.737	0.744	0.731	0.757	628,569	0.7405	-2.56%
2021-09-13	0	1.170	1.140	1.170	1.130	1.170	748,000	857,580	1.1465	0.763	0.744	0.763	0.737	0.763	1,146,755	0.7478	0.00%
2021-09-10	0	1.170	1.150	1.170	1.120	1.170	2,426,000	2,778,760	1.1454	0.763	0.750	0.763	0.731	0.763	3,719,290	0.7471	1.74%
2021-09-09	0	1.150	1.140	1.150	1.130	1.180	2,070,000	2,380,680	1.1501	0.750	0.744	0.750	0.737	0.770	3,173,508	0.7502	-3.36%
2021-09-08	0	1.190	1.180	1.190	1.140	1.190	1,074,000	1,240,860	1.1554	0.776	0.770	0.776	0.744	0.776	1,646,545	0.7536	1.71%
2021-09-07	0	1.170	1.160	1.170	1.160	1.200	1,780,000	2,087,140	1.1726	0.763	0.757	0.763	0.757	0.783	2,728,910	0.7648	-2.50%
2021-09-06	0	1.200	1.190	1.200	1.180	1.240	2,356,000	2,826,880	1.1999	0.783	0.776	0.783	0.770	0.809	3,611,973	0.7826	-3.23%
2021-09-03	0	1.240	1.220	1.240	1.200	1.240	1,424,000	1,748,580	1.2279	0.809	0.796	0.809	0.783	0.809	2,183,128	0.8010	0.00%
2021-09-02	0	1.240	1.220	1.240	1.190	1.260	1,826,000	2,217,180	1.2142	0.809	0.796	0.809	0.776	0.822	2,799,432	0.7920	0.81%
2021-09-01	0	1.230	1.210	1.230	1.200	1.280	866,000	1,054,600	1.2178	0.802	0.789	0.802	0.783	0.835	1,327,661	0.7943	-1.60%
2021-08-31	0	1.250	1.230	1.250	1.230	1.270	156,000	196,780	1.2614	0.815	0.802	0.815	0.802	0.828	239,163	0.8228	-1.57%
2021-08-30	0	1.270	1.250	1.260	1.180	1.280	1,318,000	1,623,180	1.2315	0.828	0.815	0.822	0.770	0.835	2,020,620	0.8033	6.72%
2021-08-27	0	1.190	1.190	1.200	1.170	1.240	790,000	943,620	1.1945	0.776	0.776	0.783	0.763	0.809	1,211,145	0.7791	-4.03%
2021-08-26	0	1.240	1.200	1.240	1.200	1.240	526,000	637,620	1.2122	0.809	0.783	0.809	0.783	0.809	806,408	0.7907	0.81%
2021-08-25	0	1.230	1.220	1.240	1.230	1.250	370,000	456,540	1.2339	0.802	0.796	0.809	0.802	0.815	567,245	0.8048	-0.81%
2021-08-24	0	1.240	1.230	1.250	1.210	1.250	274,000	336,820	1.2293	0.809	0.802	0.815	0.789	0.815	420,068	0.8018	1.64%
2021-08-23	0	1.220	1.210	1.220	1.200	1.230	110,000	133,700	1.2155	0.796	0.789	0.796	0.783	0.802	168,641	0.7928	1.67%
2021-08-20	0	1.200	1.200	1.210	1.180	1.260	1,340,000	1,619,620	1.2087	0.783	0.783	0.789	0.770	0.822	2,054,348	0.7884	-3.23%
2021-08-19	0	1.240	1.240	1.260	1.230	1.280	564,000	704,120	1.2484	0.809	0.809	0.822	0.802	0.835	864,666	0.8143	-3.12%
2021-08-18	0	1.280	1.260	1.280	1.250	1.280	150,410	189,440	1.2595	0.835	0.822	0.835	0.815	0.835	230,593	0.8215	2.40%
2021-08-17	0	1.250	1.250	1.280	1.230	1.300	1,100,000	1,382,780	1.2571	0.815	0.815	0.835	0.802	0.848	1,686,405	0.8200	-3.85%
2021-08-16	0	1.300	1.290	1.300	1.180	1.320	5,604,000	7,029,800	1.2544	0.848	0.841	0.848	0.770	0.861	8,591,467	0.8182	10.17%
2021-08-13	0	1.180	1.180	1.190	1.180	1.190	470,000	557,600	1.1864	0.770	0.770	0.776	0.770	0.776	720,555	0.7738	0.00%
2021-08-12	0	1.180	1.180	1.200	1.170	1.200	198,000	234,060	1.1821	0.770	0.770	0.783	0.763	0.783	303,553	0.7711	-0.84%
2021-08-11	0	1.190	1.180	1.190	1.180	1.190	306,000	363,740	1.1887	0.776	0.770	0.776	0.770	0.776	469,127	0.7754	0.85%
2021-08-10	0	1.180	1.170	1.190	1.160	1.200	2,636,000	3,081,580	1.1690	0.770	0.763	0.776	0.757	0.783	4,041,240	0.7625	-0.84%
2021-08-09	0	1.190	1.170	1.210	1.160	1.240	2,733,461	3,276,358	1.1986	0.776	0.763	0.789	0.757	0.809	4,190,657	0.7818	-0.83%
2021-08-06	0	1.200	1.200	1.220	1.160	1.280	5,980,000	7,322,620	1.2245	0.783	0.783	0.796	0.757	0.835	9,167,911	0.7987	1.69%
2021-08-05	0	1.180	1.170	1.190	1.130	1.240	3,866,000	4,615,300	1.1938	0.770	0.763	0.776	0.737	0.809	5,926,947	0.7787	0.85%
2021-08-04	0	1.170	1.150	1.170	1.130	1.180	3,082,000	3,541,880	1.1492	0.763	0.750	0.763	0.737	0.770	4,725,000	0.7496	6.36%
2021-08-03	0	1.100	1.090	1.100	1.070	1.150	2,106,000	2,339,900	1.1111	0.718	0.711	0.718	0.698	0.750	3,228,699	0.7247	0.92%
2021-08-02	0	1.090	1.090	1.100	1.050	1.120	2,056,000	2,220,800	1.0802	0.711	0.711	0.718	0.685	0.731	3,152,044	0.7046	-3.54%
2021-07-30	0	1.130	1.110	1.130	1.090	1.130	976,000	1,087,320	1.1141	0.737	0.724	0.737	0.711	0.737	1,496,301	0.7267	-1.74%
2021-07-29	0	1.150	1.150	1.170	1.120	1.170	1,932,000	2,225,280	1.1518	0.750	0.750	0.763	0.731	0.763	2,961,941	0.7513	4.55%
2021-07-28	0	1.100	1.090	1.100	1.080	1.120	2,270,000	2,487,180	1.0957	0.718	0.711	0.718	0.704	0.731	3,480,127	0.7147	-0.90%
2021-07-27	0	1.110	1.110	1.120	1.060	1.200	2,834,000	3,141,860	1.1086	0.724	0.724	0.731	0.691	0.783	4,344,793	0.7231	-5.13%
2021-07-26	0	1.170	1.170	1.190	1.140	1.250	2,726,000	3,255,640	1.1943	0.763	0.763	0.776	0.744	0.815	4,179,218	0.7790	-7.14%
2021-07-23	0	1.260	1.250	1.290	1.250	1.310	1,270,000	1,612,460	1.2697	0.822	0.815	0.841	0.815	0.854	1,947,031	0.8282	-3.08%
2021-07-22	0	1.300	1.280	1.300	1.280	1.310	630,500	813,975	1.2910	0.848	0.835	0.848	0.835	0.854	966,617	0.8421	-0.76%
2021-07-21	0	1.310	1.310	1.320	1.290	1.360	1,450,000	1,908,420	1.3162	0.854	0.854	0.861	0.841	0.887	2,222,989	0.8585	1.55%
2021-07-20	0	1.290	1.270	1.290	1.260	1.300	1,140,000	1,459,060	1.2799	0.841	0.828	0.841	0.822	0.848	1,747,729	0.8348	-2.27%
2021-07-19	0	1.320	1.300	1.320	1.300	1.330	1,864,000	2,439,460	1.3087	0.861	0.848	0.861	0.848	0.868	2,857,690	0.8536	-2.22%
2021-07-16	0	1.350	1.350	1.370	1.330	1.370	884,000	1,194,800	1.3516	0.881	0.881	0.894	0.868	0.894	1,355,256	0.8816	0.00%
2021-07-15	0	1.350	1.350	1.360	1.330	1.410	2,740,700	3,724,146	1.3588	0.881	0.881	0.887	0.868	0.920	4,201,755	0.8863	-4.26%
2021-07-14	0	1.410	1.410	1.430	1.350	1.460	2,626,000	3,683,660	1.4028	0.920	0.920	0.933	0.881	0.952	4,025,909	0.9150	2.17%
2021-07-13	0	1.380	1.370	1.380	1.360	1.440	1,668,000	2,301,100	1.3796	0.900	0.894	0.900	0.887	0.939	2,557,203	0.8999	-3.50%
2021-07-12	0	1.430	1.400	1.430	1.380	1.430	1,260,000	1,768,060	1.4032	0.933	0.913	0.933	0.900	0.933	1,931,700	0.9153	1.42%
2021-07-09	0	1.410	1.390	1.410	1.350	1.440	2,312,000	3,218,700	1.3922	0.920	0.907	0.920	0.881	0.939	3,544,517	0.9081	-1.40%
2021-07-08	0	1.430	1.430	1.450	1.420	1.580	2,396,000	3,535,900	1.4758	0.933	0.933	0.946	0.926	1.031	3,673,297	0.9626	-5.92%
2021-07-07	0	1.520	1.520	1.530	1.390	1.610	7,334,000	11,267,240	1.5363	0.991	0.991	0.998	0.907	1.050	11,243,723	1.0021	6.29%
2021-07-06	0	1.430	1.410	1.430	1.280	1.450	3,694,000	5,036,800	1.3635	0.933	0.920	0.933	0.835	0.946	5,663,255	0.8894	6.72%
2021-07-05	0	1.340	1.340	1.360	1.320	1.470	5,592,000	7,582,880	1.3560	0.874	0.874	0.887	0.861	0.959	8,573,070	0.8845	-9.46%
2021-07-02	0	1.480	1.470	1.480	1.230	1.490	23,232,000	31,343,020	1.3491	0.965	0.959	0.965	0.802	0.972	35,616,876	0.8800	21.31%
2021-06-30	0	1.220	1.220	1.240	1.190	1.240	1,636,000	2,000,700	1.2229	0.796	0.796	0.809	0.776	0.809	2,508,144	0.7977	0.00%
2021-06-29	0	1.220	1.220	1.230	1.190	1.250	3,500,000	4,244,260	1.2126	0.796	0.796	0.802	0.776	0.815	5,365,834	0.7910	0.83%
2021-06-28	0	1.210	1.200	1.230	1.200	1.230	1,154,000	1,403,780	1.2164	0.789	0.783	0.802	0.783	0.802	1,769,192	0.7935	-0.82%
2021-06-25	0	1.220	1.210	1.220	1.150	1.230	3,522,000	4,255,020	1.2081	0.796	0.789	0.796	0.750	0.802	5,399,563	0.7880	6.09%
2021-06-24	0	1.150	1.150	1.170	1.130	1.190	3,558,000	4,098,320	1.1519	0.750	0.750	0.763	0.737	0.776	5,454,754	0.7513	-4.17%
2021-06-23	0	1.200	1.190	1.200	1.160	1.230	4,058,000	4,832,740	1.1909	0.783	0.776	0.783	0.757	0.802	6,221,302	0.7768	-0.83%
2021-06-22	0	1.210	1.200	1.210	1.180	1.260	2,412,000	2,973,200	1.2327	0.789	0.783	0.789	0.770	0.822	3,697,826	0.8040	3.42%
2021-06-21	0	1.170	1.170	1.190	1.160	1.210	1,540,000	1,815,200	1.1787	0.763	0.763	0.776	0.757	0.789	2,360,967	0.7688	-2.50%
2021-06-18	0	1.200	1.200	1.210	1.150	1.210	1,075,000	1,260,760	1.1728	0.783	0.783	0.789	0.750	0.789	1,648,078	0.7650	1.69%
2021-06-17	0	1.180	1.180	1.200	1.180	1.230	2,124,000	2,527,980	1.1902	0.770	0.770	0.783	0.770	0.802	3,256,295	0.7763	-3.28%
2021-06-16	0	1.220	1.190	1.220	1.190	1.280	3,865,308	4,742,274	1.2269	0.796	0.776	0.796	0.776	0.835	5,925,886	0.8003	-3.94%
2021-06-15	0	1.270	1.260	1.270	1.190	1.280	3,779,814	4,718,033	1.2482	0.828	0.822	0.828	0.776	0.835	5,794,816	0.8142	4.96%
2021-06-11	0	1.210	1.190	1.210	1.080	1.210	3,902,000	4,486,820	1.1499	0.789	0.776	0.789	0.704	0.789	5,982,139	0.7500	4.31%
2021-06-10	0	1.160	1.140	1.160	1.130	1.200	2,706,000	3,158,180	1.1671	0.757	0.744	0.757	0.737	0.783	4,148,557	0.7613	-2.93%
2021-06-09	0	1.250	1.240	1.250	1.210	1.310	2,864,100	3,617,828	1.2632	0.779	0.773	0.779	0.755	0.817	4,593,032	0.7877	0.00%
2021-06-08	0	1.250	1.240	1.250	1.190	1.290	7,182,000	8,820,640	1.2282	0.779	0.773	0.779	0.742	0.804	11,517,460	0.7658	-2.34%
2021-06-07	0	1.280	1.270	1.280	1.260	1.370	6,244,000	8,140,580	1.3037	0.798	0.792	0.798	0.786	0.854	10,013,231	0.8130	-7.25%
2021-06-04	0	1.380	1.370	1.380	1.320	1.490	9,116,000	12,709,920	1.3942	0.861	0.854	0.861	0.823	0.929	14,618,932	0.8694	-7.38%
2021-06-03	0	1.490	1.480	1.490	1.470	1.590	6,662,520	10,101,660	1.5162	0.929	0.923	0.929	0.917	0.991	10,684,393	0.9455	-3.25%
2021-06-02	0	1.540	1.530	1.550	1.460	1.810	33,933,000	55,931,090	1.6483	0.960	0.954	0.967	0.910	1.129	54,416,873	1.0278	-2.53%
2021-06-01	0	1.580	1.580	1.590	1.500	1.720	31,414,000	50,967,420	1.6224	0.985	0.985	0.991	0.935	1.073	50,377,263	1.0117	6.04%
2021-05-31	0	1.490	1.490	1.500	1.220	1.580	40,448,000	57,758,620	1.4280	0.929	0.929	0.935	0.761	0.985	64,864,695	0.8904	33.04%
2021-05-28	0	1.120	1.120	1.130	1.050	1.200	3,602,000	4,075,180	1.1314	0.698	0.698	0.705	0.655	0.748	5,776,370	0.7055	-2.61%
2021-05-27	0	1.150	1.140	1.150	1.110	1.150	1,158,000	1,305,980	1.1278	0.717	0.711	0.717	0.692	0.717	1,857,034	0.7033	0.88%
2021-05-26	0	1.140	1.120	1.140	1.060	1.220	3,782,000	4,290,560	1.1345	0.711	0.698	0.711	0.661	0.761	6,065,029	0.7074	4.59%
2021-05-25	0	1.090	1.090	1.110	1.090	1.210	7,462,000	8,494,100	1.1383	0.680	0.680	0.692	0.680	0.755	11,966,484	0.7098	-9.17%
2021-05-24	0	1.200	1.200	1.210	1.160	1.250	2,876,000	3,465,140	1.2048	0.748	0.748	0.755	0.723	0.779	4,612,116	0.7513	-0.83%
2021-05-21	0	1.210	1.200	1.210	1.200	1.360	6,438,000	8,098,600	1.2579	0.755	0.748	0.755	0.748	0.848	10,324,340	0.7844	-6.92%
2021-05-20	0	1.300	1.280	1.300	1.260	1.320	3,218,687	4,128,706	1.2827	0.811	0.798	0.811	0.786	0.823	5,161,668	0.7999	-2.99%
2021-05-18	0	1.340	1.340	1.350	1.290	1.420	5,422,000	7,293,000	1.3451	0.836	0.836	0.842	0.804	0.885	8,695,025	0.8388	-4.29%
2021-05-17	0	1.400	1.390	1.400	1.310	1.450	4,542,000	6,297,420	1.3865	0.873	0.867	0.873	0.817	0.904	7,283,807	0.8646	1.45%
2021-05-14	0	1.380	1.370	1.380	1.220	1.400	5,878,000	7,693,020	1.3088	0.861	0.854	0.861	0.761	0.873	9,426,292	0.8161	1.47%
2021-05-13	0	1.360	1.360	1.370	1.300	1.550	12,436,000	17,692,380	1.4227	0.848	0.848	0.854	0.811	0.967	19,943,071	0.8871	-2.86%
2021-05-12	0	1.400	1.390	1.400	1.140	1.420	23,866,000	32,098,300	1.3449	0.873	0.867	0.873	0.711	0.885	38,272,864	0.8387	19.66%
2021-05-11	0	1.170	1.160	1.170	1.130	1.250	4,838,000	5,793,100	1.1974	0.730	0.723	0.730	0.705	0.779	7,758,490	0.7467	-6.40%
2021-05-10	0	1.250	1.220	1.250	0.990	1.250	13,428,000	15,347,680	1.1430	0.779	0.761	0.779	0.617	0.779	21,533,898	0.7127	21.36%
2021-05-07	0	1.030	1.020	1.030	1.010	1.210	7,792,000	8,461,380	1.0859	0.642	0.636	0.642	0.630	0.755	12,495,691	0.6771	-7.21%
2021-05-06	0	1.110	1.110	1.130	1.080	1.230	8,946,000	10,116,740	1.1309	0.692	0.692	0.705	0.673	0.767	14,346,310	0.7052	-1.77%
2021-05-05	0	1.130	1.120	1.130	0.980	1.290	21,744,000	24,903,240	1.1453	0.705	0.698	0.705	0.611	0.804	34,869,905	0.7142	3.67%
2021-05-04	0	1.090	1.080	1.090	0.820	1.160	45,384,000	47,127,320	1.0384	0.680	0.673	0.680	0.511	0.723	72,780,343	0.6475	32.93%
2021-05-03	0	0.820	0.810	0.820	0.800	0.820	1,862,000	1,521,760	0.8173	0.511	0.505	0.511	0.499	0.511	2,986,008	0.5096	0.00%
2021-04-30	0	0.820	0.810	0.820	0.810	0.830	538,000	441,340	0.8203	0.511	0.505	0.511	0.505	0.518	862,767	0.5115	0.00%
2021-04-29	0	0.820	0.800	0.820	0.790	0.820	1,350,000	1,077,040	0.7978	0.511	0.499	0.511	0.493	0.511	2,164,936	0.4975	1.23%
2021-04-28	0	0.810	0.800	0.810	0.780	0.810	3,192,000	2,529,980	0.7926	0.505	0.499	0.505	0.486	0.505	5,118,871	0.4942	0.00%
2021-04-27	0	0.810	0.810	0.820	0.800	0.820	2,888,000	2,334,940	0.8085	0.505	0.505	0.511	0.499	0.511	4,631,360	0.5042	0.00%
2021-04-26	0	0.810	0.800	0.810	0.800	0.830	2,225,212	1,812,761	0.8146	0.505	0.499	0.505	0.499	0.518	3,568,476	0.5080	0.00%
2021-04-23	0	0.810	0.800	0.810	0.800	0.850	5,412,000	4,453,240	0.8228	0.505	0.499	0.505	0.499	0.530	8,678,989	0.5131	-5.81%
2021-04-22	0	0.860	0.850	0.860	0.810	0.890	12,918,000	11,031,460	0.8540	0.536	0.530	0.536	0.505	0.555	20,716,034	0.5325	3.61%
2021-04-21	0	0.830	0.830	0.840	0.800	0.860	17,080,887	14,132,009	0.8274	0.518	0.518	0.524	0.499	0.536	27,391,874	0.5159	1.22%
2021-04-20	0	0.820	0.820	0.850	0.790	0.880	4,674,000	3,961,080	0.8475	0.511	0.511	0.530	0.493	0.549	7,495,490	0.5285	2.50%
2021-04-19	0	0.800	0.790	0.830	0.720	0.850	398,000	321,100	0.8068	0.499	0.493	0.518	0.449	0.530	638,255	0.5031	-1.23%
2021-04-16	0	0.810	0.810	0.840	-	-	0	0	-	0.505	0.505	0.524	-	-	0	-	0.00%
2021-04-15	0	0.810	0.810	0.820	0.810	0.810	6,000	4,860	0.8100	0.505	0.505	0.511	0.505	0.505	9,622	0.5051	-1.22%
2021-04-14	0	0.820	0.810	0.850	0.810	0.820	170,000	139,300	0.8194	0.511	0.505	0.530	0.505	0.511	272,622	0.5110	0.00%
2021-04-13	0	0.820	0.810	0.820	0.820	0.840	68,000	55,960	0.8229	0.511	0.505	0.511	0.511	0.524	109,049	0.5132	1.23%
2021-04-12	0	0.810	0.810	0.820	0.810	0.820	82,000	67,120	0.8185	0.505	0.505	0.511	0.505	0.511	131,500	0.5104	-2.41%
2021-04-09	0	0.830	0.830	0.840	0.820	0.850	82,000	68,260	0.8324	0.518	0.518	0.524	0.511	0.530	131,500	0.5191	0.00%
2021-04-08	0	0.830	0.830	0.840	0.810	0.830	62,000	51,080	0.8239	0.518	0.518	0.524	0.505	0.518	99,427	0.5137	1.22%
2021-04-07	0	0.820	0.810	0.830	0.800	0.820	182,000	148,600	0.8165	0.511	0.505	0.518	0.499	0.511	291,865	0.5091	1.23%
2021-04-01	0	0.810	0.780	0.810	0.780	0.820	96,000	75,900	0.7906	0.505	0.486	0.505	0.486	0.511	153,951	0.4930	3.85%
2021-03-31	0	0.780	0.780	0.810	-	-	0	0	-	0.486	0.486	0.505	-	-	0	-	1.30%
2021-03-30	0	0.770	0.770	0.820	0.760	0.800	36,000	28,600	0.7944	0.480	0.480	0.511	0.474	0.499	57,732	0.4954	-2.53%
2021-03-29	0	0.790	0.760	0.800	0.750	0.790	562,000	442,500	0.7874	0.493	0.474	0.499	0.468	0.493	901,255	0.4910	6.76%
2021-03-26	0	0.740	0.740	0.800	0.740	0.750	22,000	16,380	0.7445	0.461	0.461	0.499	0.461	0.468	35,280	0.4643	-1.33%
2021-03-25	0	0.750	0.740	0.750	0.730	0.750	354,000	262,420	0.7413	0.468	0.461	0.468	0.455	0.468	567,694	0.4623	0.00%
2021-03-24	0	0.750	0.740	0.750	0.730	0.750	752,000	553,740	0.7364	0.468	0.461	0.468	0.455	0.468	1,205,950	0.4592	0.00%
2021-03-23	0	0.750	0.740	0.770	0.730	0.750	266,000	197,120	0.7411	0.468	0.461	0.480	0.455	0.468	426,573	0.4621	1.35%
2021-03-22	0	0.740	0.740	0.760	0.740	0.740	28,000	20,720	0.7400	0.461	0.461	0.474	0.461	0.461	44,902	0.4614	-1.33%
2021-03-19	0	0.750	0.750	0.770	0.740	0.760	168,000	126,020	0.7501	0.468	0.468	0.480	0.461	0.474	269,414	0.4678	-3.85%
2021-03-18	0	0.780	0.770	0.790	0.760	0.780	330,000	256,520	0.7773	0.486	0.480	0.493	0.474	0.486	529,207	0.4847	2.63%
2021-03-17	0	0.760	0.760	0.770	0.740	0.760	100,000	75,080	0.7508	0.474	0.474	0.480	0.461	0.474	160,366	0.4682	2.70%
2021-03-16	0	0.740	0.740	0.770	0.730	0.760	74,000	54,900	0.7419	0.461	0.461	0.480	0.455	0.474	118,671	0.4626	0.00%
2021-03-15	0	0.740	0.740	0.760	0.740	0.750	244,000	181,540	0.7440	0.461	0.461	0.474	0.461	0.468	391,292	0.4639	0.00%
2021-03-12	0	0.740	0.730	0.750	0.730	0.750	257,200	189,040	0.7350	0.461	0.455	0.468	0.455	0.468	412,460	0.4583	-2.63%
2021-03-11	0	0.760	0.740	0.760	0.730	0.760	208,000	154,580	0.7432	0.474	0.461	0.474	0.455	0.474	333,561	0.4634	2.70%
2021-03-10	0	0.740	0.730	0.740	0.730	0.780	259,200	194,128	0.7490	0.461	0.455	0.461	0.455	0.486	415,668	0.4670	0.00%
2021-03-09	0	0.740	0.730	0.740	0.730	0.740	638,000	469,820	0.7364	0.461	0.455	0.461	0.455	0.461	1,023,133	0.4592	0.00%
2021-03-08	0	0.740	0.740	0.760	0.730	0.740	558,000	414,140	0.7422	0.461	0.461	0.474	0.455	0.461	894,840	0.4628	0.00%
2021-03-05	0	0.740	0.740	0.750	0.730	0.770	484,200	357,292	0.7379	0.461	0.461	0.468	0.455	0.480	776,490	0.4601	0.00%
2021-03-04	0	0.740	0.740	0.750	0.730	0.760	713,200	529,152	0.7419	0.461	0.461	0.468	0.455	0.474	1,143,728	0.4627	-1.33%
2021-03-03	0	0.750	0.730	0.750	0.720	0.770	2,646,000	1,969,480	0.7443	0.468	0.455	0.468	0.449	0.480	4,243,275	0.4641	-3.85%
2021-03-02	0	0.780	0.770	0.780	0.770	0.800	1,054,000	813,900	0.7722	0.486	0.480	0.486	0.480	0.499	1,690,254	0.4815	0.00%
2021-03-01	0	0.780	0.770	0.780	0.760	0.860	3,731,200	2,947,380	0.7899	0.486	0.480	0.486	0.474	0.536	5,983,563	0.4926	-8.24%
2021-02-26	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2020-12-31	0	0.850	0.840	0.850	0.790	0.900	3,736,000	3,092,920	0.8279	0.530	0.524	0.530	0.493	0.561	5,991,260	0.5162	-7.61%
2020-12-30	0	0.920	0.920	0.940	0.910	0.920	72,000	66,160	0.9189	0.574	0.574	0.586	0.567	0.574	115,463	0.5730	-1.08%
2020-12-29	0	0.930	0.920	0.930	0.930	0.940	106,000	98,720	0.9313	0.580	0.574	0.580	0.580	0.586	169,988	0.5807	0.00%
2020-12-28	0	0.930	0.910	0.930	0.900	0.930	218,000	200,560	0.9200	0.580	0.567	0.580	0.561	0.580	349,597	0.5737	0.00%
2020-12-24	0	0.930	0.920	0.930	0.930	0.930	28,000	26,040	0.9300	0.580	0.574	0.580	0.580	0.580	44,902	0.5799	0.00%
2020-12-23	0	0.930	0.930	0.940	0.920	0.930	22,000	20,360	0.9255	0.580	0.580	0.586	0.574	0.580	35,280	0.5771	-1.06%
2020-12-22	0	0.940	0.910	0.940	0.910	0.940	42,000	38,380	0.9138	0.586	0.567	0.586	0.567	0.586	67,354	0.5698	0.00%
2020-12-21	0	0.940	0.910	0.940	0.930	0.940	62,000	57,680	0.9303	0.586	0.567	0.586	0.580	0.586	99,427	0.5801	0.00%
2020-12-18	0	0.940	0.930	0.940	0.930	0.980	316,000	295,920	0.9365	0.586	0.580	0.586	0.580	0.611	506,755	0.5840	0.00%
2020-12-17	0	0.940	0.930	0.940	0.940	0.940	112,000	105,280	0.9400	0.586	0.580	0.586	0.586	0.586	179,610	0.5862	0.00%
2020-12-16	0	0.940	0.930	0.940	0.940	0.940	516,000	485,040	0.9400	0.586	0.580	0.586	0.586	0.586	827,487	0.5862	0.00%
2020-12-15	0	0.940	0.930	0.950	0.930	0.940	362,000	340,180	0.9397	0.586	0.580	0.592	0.580	0.586	580,524	0.5860	0.00%
2020-12-14	0	0.940	0.940	0.950	0.930	0.940	228,000	213,980	0.9385	0.586	0.586	0.592	0.580	0.586	365,634	0.5852	1.08%
2020-12-11	0	0.930	0.920	0.940	0.930	0.930	60,000	55,800	0.9300	0.580	0.574	0.586	0.580	0.580	96,219	0.5799	0.00%
2020-12-10	0	0.930	0.910	0.930	0.930	0.950	52,000	49,120	0.9446	0.580	0.567	0.580	0.580	0.592	83,390	0.5890	1.09%
2020-12-09	0	0.920	0.910	0.920	0.920	0.920	14,000	12,880	0.9200	0.574	0.567	0.574	0.574	0.574	22,451	0.5737	0.00%
2020-12-08	0	0.920	0.920	0.930	0.900	0.950	868,000	801,200	0.9230	0.574	0.574	0.580	0.561	0.592	1,391,974	0.5756	-3.16%
2020-12-07	0	0.950	0.920	0.950	0.920	0.950	114,000	105,900	0.9289	0.592	0.574	0.592	0.574	0.592	182,817	0.5793	3.26%
2020-12-04	0	0.920	0.910	0.920	0.910	0.920	80,000	73,580	0.9198	0.574	0.567	0.574	0.567	0.574	128,293	0.5735	0.00%
2020-12-03	0	0.920	0.910	0.920	0.920	0.930	46,000	42,420	0.9222	0.574	0.567	0.574	0.574	0.580	73,768	0.5750	1.10%
2020-12-02	0	0.910	0.910	0.920	0.910	0.910	40,000	36,400	0.9100	0.567	0.567	0.574	0.567	0.567	64,146	0.5675	-1.09%
2020-12-01	0	0.920	0.920	0.940	0.890	0.920	208,000	189,680	0.9119	0.574	0.574	0.586	0.555	0.574	333,561	0.5687	2.22%
2020-11-30	0	0.900	0.890	0.900	0.890	0.900	67,200	60,348	0.8980	0.561	0.555	0.561	0.555	0.561	107,766	0.5600	0.00%
2020-11-27	0	0.900	0.880	0.920	0.890	0.900	210,000	188,420	0.8972	0.561	0.549	0.574	0.555	0.561	336,768	0.5595	1.12%
2020-11-26	0	0.890	0.880	0.890	0.880	0.900	24,000	21,380	0.8908	0.555	0.549	0.555	0.549	0.561	38,488	0.5555	1.14%
2020-11-25	0	0.880	0.880	0.890	-	-	0	0	-	0.549	0.549	0.555	-	-	0	-	0.00%
2020-11-24	0	0.880	0.880	0.890	0.880	0.890	134,000	118,240	0.8824	0.549	0.549	0.555	0.549	0.555	214,890	0.5502	2.33%
2020-11-23	0	0.860	0.860	0.890	0.850	0.900	52,000	44,740	0.8604	0.536	0.536	0.555	0.530	0.561	83,390	0.5365	-4.44%
2020-11-20	0	0.900	0.880	0.900	0.880	0.900	122,000	108,400	0.8885	0.561	0.549	0.561	0.549	0.561	195,646	0.5541	1.12%
2020-11-19	0	0.890	0.890	0.900	0.880	0.900	198,000	176,160	0.8897	0.555	0.555	0.561	0.549	0.561	317,524	0.5548	-1.11%
2020-11-18	0	0.900	0.880	0.900	0.890	0.900	266,000	238,000	0.8947	0.561	0.549	0.561	0.555	0.561	426,573	0.5579	0.00%
2020-11-17	0	0.900	0.880	0.900	0.890	0.910	92,000	82,440	0.8961	0.561	0.549	0.561	0.555	0.567	147,536	0.5588	1.12%
2020-11-16	0	0.890	0.870	0.900	0.870	0.890	96,000	85,040	0.8858	0.555	0.543	0.561	0.543	0.555	153,951	0.5524	2.30%
2020-11-13	0	0.870	0.870	0.890	0.870	0.880	12,000	10,460	0.8717	0.543	0.543	0.555	0.543	0.549	19,244	0.5435	-2.25%
2020-11-12	0	0.890	0.880	0.900	0.880	0.890	86,000	75,700	0.8802	0.555	0.549	0.561	0.549	0.555	137,914	0.5489	0.00%
2020-11-11	0	0.890	0.890	0.900	0.890	0.890	150,000	133,500	0.8900	0.555	0.555	0.561	0.555	0.555	240,548	0.5550	2.30%
2020-11-10	0	0.870	0.870	0.880	0.870	0.880	72,000	63,060	0.8758	0.543	0.543	0.549	0.543	0.549	115,463	0.5461	1.16%
2020-11-09	0	0.860	0.860	0.880	0.860	0.900	142,000	124,480	0.8766	0.536	0.536	0.549	0.536	0.561	227,719	0.5466	0.00%
2020-11-06	0	0.860	0.860	0.890	0.860	0.860	58,000	49,880	0.8600	0.536	0.536	0.555	0.536	0.536	93,012	0.5363	0.00%
2020-11-05	0	0.860	0.860	0.880	0.850	0.860	256,000	219,100	0.8559	0.536	0.536	0.549	0.530	0.536	410,536	0.5337	0.00%
2020-11-04	0	0.860	0.850	0.860	0.850	0.860	32,000	27,320	0.8538	0.536	0.530	0.536	0.530	0.536	51,317	0.5324	1.18%
2020-11-03	0	0.850	0.850	0.870	0.850	0.860	230,000	196,240	0.8532	0.530	0.530	0.543	0.530	0.536	368,841	0.5320	0.00%
2020-11-02	0	0.850	0.850	0.870	0.850	0.860	200,000	171,400	0.8570	0.530	0.530	0.543	0.530	0.536	320,731	0.5344	1.19%
2020-10-30	0	0.840	0.840	0.860	0.840	0.860	60,000	51,120	0.8520	0.524	0.524	0.536	0.524	0.536	96,219	0.5313	-2.33%
2020-10-29	0	0.860	0.860	0.870	0.860	0.870	58,000	49,960	0.8614	0.536	0.536	0.543	0.536	0.543	93,012	0.5371	-1.15%
2020-10-28	0	0.870	0.870	0.880	0.870	0.870	42,000	36,540	0.8700	0.543	0.543	0.549	0.543	0.543	67,354	0.5425	0.00%
2020-10-27	0	0.870	0.860	0.880	0.860	0.870	34,000	29,560	0.8694	0.543	0.536	0.549	0.536	0.543	54,524	0.5421	-1.14%
2020-10-23	0	0.880	0.870	0.880	0.860	0.880	44,000	38,560	0.8764	0.549	0.543	0.549	0.536	0.549	70,561	0.5465	0.00%
2020-10-22	0	0.880	0.870	0.880	0.870	0.880	82,000	71,400	0.8707	0.549	0.543	0.549	0.543	0.549	131,500	0.5430	0.00%
2020-10-21	0	0.880	0.860	0.880	0.860	0.880	210,000	182,380	0.8685	0.549	0.536	0.549	0.536	0.549	336,768	0.5416	2.33%
2020-10-20	0	0.860	0.860	0.870	0.840	0.860	240,000	205,680	0.8570	0.536	0.536	0.543	0.524	0.536	384,878	0.5344	2.38%
2020-10-19	0	0.840	0.820	0.840	0.830	0.840	54,000	45,220	0.8374	0.524	0.511	0.524	0.518	0.524	86,597	0.5222	2.44%
2020-10-16	0	0.820	0.820	0.840	0.820	0.840	76,000	62,940	0.8282	0.511	0.511	0.524	0.511	0.524	121,878	0.5164	-1.20%
2020-10-15	0	0.830	0.830	0.840	0.830	0.840	52,000	43,420	0.8350	0.518	0.518	0.524	0.518	0.524	83,390	0.5207	0.00%
2020-10-14	0	0.830	0.820	0.840	0.810	0.840	186,000	153,180	0.8235	0.518	0.511	0.524	0.505	0.524	298,280	0.5135	2.47%
2020-10-12	0	0.810	0.810	0.840	0.810	0.810	30,000	24,300	0.8100	0.505	0.505	0.524	0.505	0.505	48,110	0.5051	0.00%
2020-10-09	0	0.810	0.810	0.820	0.810	0.830	68,000	55,700	0.8191	0.505	0.505	0.511	0.505	0.518	109,049	0.5108	0.00%
2020-10-08	0	0.810	0.810	0.840	0.810	0.840	18,000	14,860	0.8256	0.505	0.505	0.524	0.505	0.524	28,866	0.5148	-1.22%
2020-10-07	0	0.820	0.820	0.840	0.800	0.820	304,000	243,520	0.8011	0.511	0.511	0.524	0.499	0.511	487,512	0.4995	0.00%
2020-10-06	0	0.820	0.820	0.850	0.800	0.820	366,000	295,960	0.8086	0.511	0.511	0.530	0.499	0.511	586,938	0.5042	2.50%
2020-10-05	0	0.800	0.790	0.800	0.790	0.850	114,000	92,320	0.8098	0.499	0.493	0.499	0.493	0.530	182,817	0.5050	-2.44%
2020-09-30	0	0.820	0.790	0.830	-	-	0	0	-	0.511	0.493	0.518	-	-	0	-	0.00%
2020-09-29	0	0.820	0.820	0.850	0.820	0.820	20,000	16,400	0.8200	0.511	0.511	0.530	0.511	0.511	32,073	0.5113	1.23%
2020-09-28	0	0.810	0.810	0.840	-	-	0	0	-	0.505	0.505	0.524	-	-	0	-	0.00%
2020-09-25	0	0.810	0.810	0.840	0.790	0.810	274,000	219,440	0.8009	0.505	0.505	0.524	0.493	0.505	439,402	0.4994	0.00%
2020-09-24	0	0.810	0.810	0.830	0.750	0.830	366,000	295,460	0.8073	0.505	0.505	0.518	0.468	0.518	586,938	0.5034	-2.41%
2020-09-23	0	0.830	0.830	0.860	0.830	0.830	10,000	8,300	0.8300	0.518	0.518	0.536	0.518	0.518	16,037	0.5176	-2.35%
2020-09-22	0	0.850	0.850	0.860	-	-	0	0	-	0.530	0.530	0.536	-	-	0	-	0.00%
2020-09-21	0	0.850	0.840	0.850	-	-	0	0	-	0.530	0.524	0.530	-	-	0	-	-1.16%
2020-09-18	0	0.860	0.830	0.860	0.860	0.860	50,000	43,000	0.8600	0.536	0.518	0.536	0.536	0.536	80,183	0.5363	2.38%
2020-09-17	0	0.840	0.840	0.860	0.840	0.850	53,098	44,869	0.8450	0.524	0.524	0.536	0.524	0.530	85,151	0.5269	-2.33%
2020-09-16	0	0.860	0.830	0.860	0.840	0.860	20,000	16,920	0.8460	0.536	0.518	0.536	0.524	0.536	32,073	0.5275	2.38%
2020-09-15	0	0.840	0.840	0.850	0.840	0.850	62,000	52,680	0.8497	0.524	0.524	0.530	0.524	0.530	99,427	0.5298	-1.18%
2020-09-14	0	0.850	0.830	0.850	0.850	0.850	198,000	168,300	0.8500	0.530	0.518	0.530	0.530	0.530	317,524	0.5300	0.00%
2020-09-11	0	0.850	0.840	0.850	0.840	0.850	26,000	21,920	0.8431	0.530	0.524	0.530	0.524	0.530	41,695	0.5257	1.19%
2020-09-10	0	0.840	0.830	0.870	-	-	0	0	-	0.524	0.518	0.543	-	-	0	-	0.00%
2020-09-09	0	0.840	0.830	0.860	0.840	0.840	28,000	23,520	0.8400	0.524	0.518	0.536	0.524	0.524	44,902	0.5238	0.00%
2020-09-08	0	0.840	0.840	0.870	0.840	0.840	100,000	84,000	0.8400	0.524	0.524	0.543	0.524	0.524	160,366	0.5238	0.00%
2020-09-07	0	0.840	0.840	0.860	0.840	0.870	46,000	39,340	0.8552	0.524	0.524	0.536	0.524	0.543	73,768	0.5333	-2.33%
2020-09-04	0	0.860	0.840	0.860	0.850	0.860	80,000	68,780	0.8598	0.536	0.524	0.536	0.530	0.536	128,293	0.5361	-1.15%
2020-09-03	0	0.870	0.860	0.870	0.840	0.870	372,000	322,840	0.8678	0.543	0.536	0.543	0.524	0.543	596,560	0.5412	1.16%
2020-09-02	0	0.860	0.850	0.860	0.850	0.860	134,000	113,960	0.8504	0.536	0.530	0.536	0.530	0.536	214,890	0.5303	1.18%
2020-09-01	0	0.850	0.850	0.860	-	-	0	0	-	0.530	0.530	0.536	-	-	0	-	0.00%
2020-08-31	0	0.850	0.840	0.850	0.860	0.870	140,000	121,100	0.8650	0.530	0.524	0.530	0.536	0.543	224,512	0.5394	-1.16%
2020-08-28	0	0.860	0.840	0.860	0.840	0.860	416,000	353,100	0.8488	0.536	0.524	0.536	0.524	0.536	667,121	0.5293	2.38%
2020-08-27	0	0.840	0.820	0.840	0.840	0.850	170,000	143,400	0.8435	0.524	0.511	0.524	0.524	0.530	272,622	0.5260	2.44%
2020-08-26	0	0.820	0.810	0.850	0.810	0.810	28,000	22,680	0.8100	0.511	0.505	0.530	0.505	0.505	44,902	0.5051	1.23%
2020-08-25	0	0.810	0.810	0.840	0.800	0.820	654,000	533,300	0.8154	0.505	0.505	0.524	0.499	0.511	1,048,791	0.5085	2.53%
2020-08-24	0	0.790	0.790	0.810	0.780	0.800	128,000	100,800	0.7875	0.493	0.493	0.505	0.486	0.499	205,268	0.4911	1.28%
2020-08-21	0	0.780	0.780	0.800	0.770	0.790	94,000	73,360	0.7804	0.486	0.486	0.499	0.480	0.493	150,744	0.4867	-1.27%
2020-08-20	0	0.790	0.780	0.800	0.780	0.790	170,000	133,160	0.7833	0.493	0.486	0.499	0.486	0.493	272,622	0.4884	1.28%
2020-08-19	0	0.780	0.780	0.790	0.780	0.780	8,000	6,240	0.7800	0.486	0.486	0.493	0.486	0.486	12,829	0.4864	0.00%
2020-08-18	0	0.780	0.780	0.800	0.780	0.790	58,000	45,600	0.7862	0.486	0.486	0.499	0.486	0.493	93,012	0.4903	-1.27%
2020-08-17	0	0.790	0.780	0.800	0.780	0.790	130,000	102,140	0.7857	0.493	0.486	0.499	0.486	0.493	208,475	0.4899	1.28%
2020-08-14	0	0.780	0.780	0.790	0.770	0.800	282,000	220,480	0.7818	0.486	0.486	0.493	0.480	0.499	452,231	0.4875	0.00%
2020-08-13	0	0.780	0.780	0.800	0.770	0.790	158,000	123,160	0.7795	0.486	0.486	0.499	0.480	0.493	253,378	0.4861	-2.50%
2020-08-12	0	0.800	0.780	0.800	0.800	0.800	32,000	25,600	0.8000	0.499	0.486	0.499	0.499	0.499	51,317	0.4989	1.27%
2020-08-11	0	0.790	0.780	0.800	0.770	0.790	140,000	110,100	0.7864	0.493	0.486	0.499	0.480	0.493	224,512	0.4904	2.60%
2020-08-10	0	0.770	0.770	0.780	0.760	0.790	112,000	86,560	0.7729	0.480	0.480	0.486	0.474	0.493	179,610	0.4819	0.00%
2020-08-07	0	0.770	0.770	0.790	0.770	0.820	66,000	52,220	0.7912	0.480	0.480	0.493	0.480	0.511	105,841	0.4934	-2.53%
2020-08-06	0	0.790	0.790	0.810	0.770	0.800	216,000	169,460	0.7845	0.493	0.493	0.505	0.480	0.499	346,390	0.4892	0.00%
2020-08-05	0	0.790	0.760	0.790	0.790	0.790	20,000	15,800	0.7900	0.493	0.474	0.493	0.493	0.493	32,073	0.4926	1.28%
2020-08-04	0	0.780	0.770	0.780	0.780	0.780	14,000	10,920	0.7800	0.486	0.480	0.486	0.486	0.486	22,451	0.4864	0.00%
2020-08-03	0	0.780	0.760	0.780	0.800	0.800	22,000	17,600	0.8000	0.486	0.474	0.486	0.499	0.499	35,280	0.4989	1.30%
2020-07-31	0	0.770	0.770	0.780	0.770	0.780	180,000	140,000	0.7778	0.480	0.480	0.486	0.480	0.486	288,658	0.4850	-1.28%
2020-07-30	0	0.780	0.770	0.800	0.750	0.780	472,000	361,760	0.7664	0.486	0.480	0.499	0.468	0.486	756,926	0.4779	-1.27%
2020-07-29	0	0.790	0.780	0.790	0.760	0.800	62,000	48,400	0.7806	0.493	0.486	0.493	0.474	0.499	99,427	0.4868	1.28%
2020-07-28	0	0.780	0.760	0.790	0.770	0.780	66,000	50,860	0.7706	0.486	0.474	0.493	0.480	0.486	105,841	0.4805	1.30%
2020-07-27	0	0.770	0.770	0.800	0.770	0.780	132,000	102,240	0.7745	0.480	0.480	0.499	0.480	0.486	211,683	0.4830	-1.28%
2020-07-24	0	0.780	0.780	0.800	0.770	0.780	352,224	274,550	0.7795	0.486	0.486	0.499	0.480	0.486	564,846	0.4861	-1.27%
2020-07-23	0	0.790	0.790	0.800	0.790	0.800	86,000	68,260	0.7937	0.493	0.493	0.499	0.493	0.499	137,914	0.4949	0.00%
2020-07-22	0	0.790	0.790	0.800	0.780	0.810	914,000	730,580	0.7993	0.493	0.493	0.499	0.486	0.505	1,465,742	0.4984	-3.66%
2020-07-21	0	0.820	0.810	0.820	0.810	0.820	720,000	586,840	0.8151	0.511	0.505	0.511	0.505	0.511	1,154,633	0.5082	1.23%
2020-07-20	0	0.810	0.810	0.830	0.810	0.830	256,000	210,740	0.8232	0.505	0.505	0.518	0.505	0.518	410,536	0.5133	-2.41%
2020-07-17	0	0.830	0.820	0.840	0.810	0.830	250,000	205,020	0.8201	0.518	0.511	0.524	0.505	0.518	400,914	0.5114	1.22%
2020-07-16	0	0.820	0.820	0.840	0.820	0.840	112,000	92,820	0.8288	0.511	0.511	0.524	0.511	0.524	179,610	0.5168	-2.38%
2020-07-15	0	0.840	0.840	0.850	0.820	0.860	118,000	99,180	0.8405	0.524	0.524	0.530	0.511	0.536	189,231	0.5241	2.44%
2020-07-14	0	0.820	0.820	0.860	0.820	0.860	418,000	354,540	0.8482	0.511	0.511	0.536	0.511	0.536	670,328	0.5289	-3.53%
2020-07-13	0	0.850	0.830	0.860	0.850	0.860	324,000	277,900	0.8577	0.530	0.518	0.536	0.530	0.536	519,585	0.5349	-1.16%
2020-07-10	0	0.860	0.830	0.860	0.820	0.870	516,000	433,980	0.8410	0.536	0.518	0.536	0.511	0.543	827,487	0.5245	1.18%
2020-07-09	0	0.850	0.850	0.880	0.850	0.890	212,000	184,800	0.8717	0.530	0.530	0.549	0.530	0.555	339,975	0.5436	-3.41%
2020-07-08	0	0.880	0.860	0.880	0.850	0.880	232,000	201,640	0.8691	0.549	0.536	0.549	0.530	0.549	372,048	0.5420	2.33%
2020-07-07	0	0.860	0.860	0.890	0.860	0.890	126,000	110,140	0.8741	0.536	0.536	0.555	0.536	0.555	202,061	0.5451	-1.15%
2020-07-06	0	0.870	0.870	0.890	0.860	0.880	506,000	441,360	0.8723	0.543	0.543	0.555	0.536	0.549	811,450	0.5439	1.16%
2020-07-03	0	0.860	0.860	0.880	0.860	0.860	160,000	137,600	0.8600	0.536	0.536	0.549	0.536	0.536	256,585	0.5363	1.18%
2020-07-02	0	0.850	0.850	0.880	0.850	0.890	774,000	668,140	0.8632	0.530	0.530	0.549	0.530	0.555	1,241,230	0.5383	-1.16%
2020-06-30	0	0.860	0.860	0.880	0.860	0.870	60,000	52,340	0.8723	0.536	0.536	0.549	0.536	0.543	96,219	0.5440	1.18%
2020-06-29	0	0.850	0.850	0.880	0.850	0.880	339,103	292,413	0.8623	0.530	0.530	0.549	0.530	0.549	543,805	0.5377	-1.16%
2020-06-26	0	0.860	0.860	0.890	0.860	0.890	434,000	377,240	0.8692	0.536	0.536	0.555	0.536	0.555	695,987	0.5420	-1.15%
2020-06-24	0	0.870	0.860	0.870	0.870	0.870	170,000	147,900	0.8700	0.543	0.536	0.543	0.543	0.543	272,622	0.5425	1.16%
2020-06-23	0	0.860	0.860	0.890	0.860	0.870	468,000	403,980	0.8632	0.536	0.536	0.555	0.536	0.543	750,511	0.5383	-1.15%
2020-06-22	0	0.870	0.870	0.900	0.870	0.880	258,000	226,280	0.8771	0.543	0.543	0.561	0.543	0.549	413,743	0.5469	-4.40%
2020-06-19	0	0.910	0.880	0.910	0.910	0.910	30,000	27,300	0.9100	0.567	0.549	0.567	0.567	0.567	48,110	0.5675	4.60%
2020-06-18	0	0.870	0.870	0.920	0.870	0.890	212,000	187,860	0.8861	0.543	0.543	0.574	0.543	0.555	339,975	0.5526	-4.40%
2020-06-17	0	0.910	0.890	0.910	0.890	0.920	14,000	12,680	0.9057	0.567	0.555	0.567	0.555	0.574	22,451	0.5648	2.25%
2020-06-16	0	0.890	0.880	0.890	0.870	0.890	350,000	310,260	0.8865	0.555	0.549	0.555	0.543	0.555	561,280	0.5528	0.00%
2020-06-15	0	0.890	0.880	0.890	0.890	0.910	68,000	61,580	0.9056	0.555	0.549	0.555	0.555	0.567	109,049	0.5647	-2.20%
2020-06-12	0	0.910	0.890	0.910	0.890	0.920	140,000	124,920	0.8923	0.567	0.555	0.567	0.555	0.574	224,512	0.5564	3.41%
2020-06-11	0	0.880	0.880	0.890	0.880	0.890	98,000	87,040	0.8882	0.549	0.549	0.555	0.549	0.555	157,158	0.5538	-3.30%
2020-06-10	0	0.910	0.910	0.930	0.890	0.930	290,000	264,880	0.9134	0.567	0.567	0.580	0.555	0.580	465,060	0.5696	-2.15%
2020-06-09	0	0.930	0.920	0.940	0.930	0.940	196,000	182,560	0.9314	0.580	0.574	0.586	0.580	0.586	314,317	0.5808	0.00%
2020-06-08	0	0.930	0.920	0.930	0.910	0.940	198,000	184,400	0.9313	0.580	0.574	0.580	0.567	0.586	317,524	0.5807	3.33%
2020-06-05	0	0.900	0.910	0.920	0.900	0.910	90,000	81,640	0.9071	0.561	0.567	0.574	0.561	0.567	144,329	0.5657	0.00%
2020-06-04	0	0.900	0.860	0.900	0.880	0.950	26,000	23,480	0.9031	0.561	0.536	0.561	0.549	0.592	41,695	0.5631	3.45%
2020-06-03	0	0.930	0.930	0.940	0.930	0.960	484,000	457,920	0.9461	0.543	0.543	0.548	0.543	0.560	829,699	0.5519	0.00%
2020-06-02	0	0.930	0.930	0.940	0.910	0.940	466,000	427,620	0.9176	0.543	0.543	0.548	0.531	0.548	798,842	0.5353	3.33%
2020-06-01	0	0.900	0.900	0.910	0.900	0.910	414,000	372,620	0.9000	0.525	0.525	0.531	0.525	0.531	709,701	0.5250	1.12%
2020-05-29	0	0.890	0.890	0.900	0.880	0.900	394,000	349,300	0.8865	0.519	0.519	0.525	0.513	0.525	675,416	0.5172	1.14%
2020-05-28	0	0.880	0.880	0.890	0.870	0.890	196,000	172,060	0.8779	0.513	0.513	0.519	0.508	0.519	335,994	0.5121	0.00%
2020-05-27	0	0.880	0.880	0.890	0.870	0.900	690,000	607,660	0.8807	0.513	0.513	0.519	0.508	0.525	1,182,835	0.5137	-2.22%
2020-05-26	0	0.900	0.900	0.910	0.860	0.910	1,884,000	1,667,000	0.8848	0.525	0.525	0.531	0.502	0.531	3,229,653	0.5162	5.88%
2020-05-25	0	0.850	0.850	0.860	0.800	0.850	1,086,000	899,020	0.8278	0.496	0.496	0.502	0.467	0.496	1,861,679	0.4829	8.97%
2020-05-22	0	0.780	0.780	0.790	0.770	0.790	372,000	292,400	0.7860	0.455	0.455	0.461	0.449	0.461	637,702	0.4585	-2.50%
2020-05-21	0	0.800	0.790	0.800	0.800	0.820	964,000	772,120	0.8010	0.467	0.461	0.467	0.467	0.478	1,652,540	0.4672	-2.44%
2020-05-20	0	0.820	0.820	0.830	0.800	0.840	596,000	480,760	0.8066	0.478	0.478	0.484	0.467	0.490	1,021,695	0.4706	-2.38%
2020-05-19	0	0.840	0.840	0.850	0.840	0.840	56,000	47,040	0.8400	0.490	0.490	0.496	0.490	0.490	95,998	0.4900	2.44%
2020-05-18	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.478	0.478	0.490	0.478	0.478	3,429	0.4783	-1.20%
2020-05-15	0	0.830	0.820	0.830	0.820	0.830	24,000	19,700	0.8208	0.484	0.478	0.484	0.478	0.484	41,142	0.4788	0.00%
2020-05-14	0	0.830	0.830	0.850	0.810	0.830	118,000	97,560	0.8268	0.484	0.484	0.496	0.473	0.484	202,282	0.4823	-2.35%
2020-05-13	0	0.850	0.830	0.850	0.830	0.850	188,000	158,140	0.8412	0.496	0.484	0.496	0.484	0.496	322,280	0.4907	2.41%
2020-05-12	0	0.830	0.830	0.840	0.830	0.830	2,000	1,660	0.8300	0.484	0.484	0.490	0.484	0.484	3,429	0.4842	0.00%
2020-05-11	0	0.830	0.830	0.840	0.830	0.840	184,000	153,460	0.8340	0.484	0.484	0.490	0.484	0.490	315,423	0.4865	0.00%
2020-05-08	0	0.830	0.830	0.850	0.820	0.850	392,000	327,180	0.8346	0.484	0.484	0.496	0.478	0.496	671,987	0.4869	1.22%
2020-05-07	0	0.820	0.800	0.810	0.820	0.820	6,000	4,920	0.8200	0.478	0.467	0.473	0.478	0.478	10,286	0.4783	0.00%
2020-05-06	0	0.820	0.800	0.820	0.800	0.820	204,000	164,900	0.8083	0.478	0.467	0.478	0.467	0.478	349,708	0.4715	3.80%
2020-05-05	0	0.790	0.790	0.810	0.790	0.820	40,000	32,320	0.8080	0.461	0.461	0.473	0.461	0.478	68,570	0.4713	-2.47%
2020-05-04	0	0.810	0.780	0.810	0.780	0.810	204,000	163,380	0.8009	0.473	0.455	0.473	0.455	0.473	349,708	0.4672	0.00%
2020-04-29	0	0.810	0.800	0.810	0.810	0.830	140,000	115,320	0.8237	0.473	0.467	0.473	0.473	0.484	239,995	0.4805	-1.22%
2020-04-28	0	0.820	0.810	0.820	0.820	0.820	74,000	60,680	0.8200	0.478	0.473	0.478	0.478	0.478	126,855	0.4783	1.23%
2020-04-27	0	0.810	0.810	0.820	0.810	0.820	14,000	11,440	0.8171	0.473	0.473	0.478	0.473	0.478	24,000	0.4767	0.00%
2020-04-24	0	0.810	0.810	0.840	0.810	0.840	162,000	135,960	0.8393	0.473	0.473	0.490	0.473	0.490	277,709	0.4896	-3.57%
2020-04-23	0	0.840	0.820	0.840	0.820	0.840	150,000	124,320	0.8288	0.490	0.478	0.490	0.478	0.490	257,138	0.4835	2.44%
2020-04-22	0	0.820	0.800	0.820	0.800	0.830	302,000	246,120	0.8150	0.478	0.467	0.478	0.467	0.484	517,705	0.4754	3.80%
2020-04-21	0	0.790	0.780	0.800	0.760	0.790	262,000	205,520	0.7844	0.461	0.455	0.467	0.443	0.461	449,134	0.4576	-1.25%
2020-04-20	0	0.800	0.800	0.820	0.800	0.820	658,000	533,560	0.8109	0.467	0.467	0.478	0.467	0.478	1,127,979	0.4730	0.00%
2020-04-17	0	0.800	0.790	0.800	0.770	0.800	294,000	233,540	0.7944	0.467	0.461	0.467	0.449	0.467	503,991	0.4634	3.90%
2020-04-16	0	0.770	0.770	0.800	0.770	0.800	382,000	299,980	0.7853	0.449	0.449	0.467	0.449	0.467	654,845	0.4581	-2.53%
2020-04-15	0	0.790	0.780	0.790	0.760	0.790	294,000	227,400	0.7735	0.461	0.455	0.461	0.443	0.461	503,991	0.4512	3.95%
2020-04-14	0	0.760	0.750	0.760	0.740	0.760	478,000	357,620	0.7482	0.443	0.438	0.443	0.432	0.443	819,413	0.4364	4.11%
2020-04-09	0	0.730	0.720	0.730	0.700	0.730	1,010,000	723,580	0.7164	0.426	0.420	0.426	0.408	0.426	1,731,396	0.4179	4.29%
2020-04-08	0	0.700	0.690	0.710	0.700	0.710	514,000	364,080	0.7083	0.408	0.403	0.414	0.408	0.414	881,126	0.4132	-2.78%
2020-04-07	0	0.720	0.690	0.730	0.700	0.730	1,098,000	781,840	0.7121	0.420	0.403	0.426	0.408	0.426	1,882,250	0.4154	2.86%
2020-04-06	0	0.700	0.680	0.700	0.650	0.700	684,000	459,240	0.6714	0.408	0.397	0.408	0.379	0.408	1,172,549	0.3917	2.94%
2020-04-03	0	0.680	0.680	0.700	0.680	0.740	770,000	542,440	0.7045	0.397	0.397	0.408	0.397	0.432	1,319,975	0.4109	-5.56%
2020-04-02	0	0.720	0.720	0.730	0.700	0.750	936,000	669,760	0.7156	0.420	0.420	0.426	0.408	0.438	1,604,541	0.4174	-5.26%
2020-04-01	0	0.760	0.740	0.760	0.760	0.800	1,904,000	1,466,780	0.7704	0.443	0.432	0.443	0.443	0.467	3,263,939	0.4494	-5.00%
2020-03-31	0	0.800	0.780	0.800	-	-	0	0	-	0.467	0.455	0.467	-	-	0	-	0.00%
2020-03-30	0	0.800	0.770	0.800	0.800	0.800	16,000	12,800	0.8000	0.467	0.449	0.467	0.467	0.467	27,428	0.4667	-1.23%
2020-03-27	0	0.810	0.780	0.810	0.800	0.810	112,000	90,060	0.8041	0.473	0.455	0.473	0.467	0.473	191,996	0.4691	1.25%
2020-03-26	0	0.800	0.760	0.810	0.760	0.800	148,000	117,640	0.7949	0.467	0.443	0.473	0.443	0.467	253,710	0.4637	0.00%
2020-03-25	0	0.800	0.760	0.800	0.760	0.810	618,000	481,240	0.7787	0.467	0.443	0.467	0.443	0.473	1,059,409	0.4543	1.27%
2020-03-24	0	0.790	0.750	0.800	0.740	0.790	450,000	339,740	0.7550	0.461	0.438	0.467	0.432	0.461	771,414	0.4404	3.95%
2020-03-23	0	0.760	0.750	0.760	0.740	0.820	754,000	573,440	0.7605	0.443	0.438	0.443	0.432	0.478	1,292,547	0.4437	-10.59%
2020-03-20	0	0.850	0.840	0.850	0.760	0.850	520,000	406,840	0.7824	0.496	0.490	0.496	0.443	0.496	891,412	0.4564	4.94%
2020-03-19	0	0.810	0.790	0.830	0.760	0.850	608,000	484,180	0.7963	0.473	0.461	0.484	0.443	0.496	1,042,266	0.4645	-4.71%
2020-03-18	0	0.850	0.850	0.860	0.850	0.890	320,000	276,040	0.8626	0.496	0.496	0.502	0.496	0.519	548,561	0.5032	-4.49%
2020-03-17	0	0.890	0.870	0.910	0.860	0.890	110,000	96,400	0.8764	0.519	0.508	0.531	0.502	0.519	188,568	0.5112	0.00%
2020-03-16	0	0.890	0.880	0.910	0.890	0.930	300,000	269,860	0.8995	0.519	0.513	0.531	0.519	0.543	514,276	0.5247	-2.20%
2020-03-13	0	0.910	0.900	0.920	0.850	0.910	372,000	327,020	0.8791	0.531	0.525	0.537	0.496	0.531	637,702	0.5128	-1.09%
2020-03-12	0	0.920	0.910	0.930	0.850	0.960	836,000	761,700	0.9111	0.537	0.531	0.543	0.496	0.560	1,433,116	0.5315	-6.12%
2020-03-11	0	0.980	0.960	0.980	0.960	0.990	26,000	25,200	0.9692	0.572	0.560	0.572	0.560	0.578	44,571	0.5654	1.03%
2020-03-10	0	0.970	0.970	0.990	0.940	0.970	494,100	468,235	0.9477	0.566	0.566	0.578	0.548	0.566	847,013	0.5528	0.00%
2020-03-09	0	0.970	0.960	0.970	0.960	0.990	306,000	298,860	0.9767	0.566	0.560	0.566	0.560	0.578	524,562	0.5697	-3.00%
2020-03-06	0	1.000	0.990	1.000	1.000	1.000	84,000	84,000	1.0000	0.583	0.578	0.583	0.583	0.583	143,997	0.5833	-0.99%
2020-03-05	0	1.010	1.010	1.020	1.000	1.020	178,000	178,560	1.0031	0.589	0.589	0.595	0.583	0.595	305,137	0.5852	1.00%
2020-03-04	0	1.000	1.000	1.020	1.000	1.020	68,000	68,160	1.0024	0.583	0.583	0.595	0.583	0.595	116,569	0.5847	-0.99%
2020-03-03	0	1.010	1.000	1.020	1.010	1.030	60,000	60,880	1.0147	0.589	0.583	0.595	0.589	0.601	102,855	0.5919	0.00%
2020-03-02	0	1.010	0.990	1.010	0.980	1.010	282,000	280,740	0.9955	0.589	0.578	0.589	0.572	0.589	483,419	0.5807	2.02%
2020-02-28	0	0.990	0.980	0.990	0.980	1.000	306,000	302,180	0.9875	0.578	0.572	0.578	0.572	0.583	524,562	0.5761	-1.98%
2020-02-27	0	1.010	1.000	1.010	1.010	1.030	96,000	97,100	1.0115	0.589	0.583	0.589	0.589	0.601	164,568	0.5900	0.00%
2020-02-26	0	1.010	1.010	1.030	1.010	1.030	134,000	137,600	1.0269	0.589	0.589	0.601	0.589	0.601	229,710	0.5990	-1.94%
2020-02-25	0	1.030	1.020	1.030	1.020	1.030	92,000	94,040	1.0222	0.601	0.595	0.601	0.595	0.601	157,711	0.5963	0.00%
2020-02-24	0	1.030	1.000	1.040	1.010	1.040	216,000	220,140	1.0192	0.601	0.583	0.607	0.589	0.607	370,279	0.5945	-1.90%
2020-02-21	0	1.050	1.040	1.050	1.040	1.050	356,000	370,580	1.0410	0.613	0.607	0.613	0.607	0.613	610,274	0.6072	1.94%
2020-02-20	0	1.030	1.030	1.040	1.020	1.040	468,000	481,220	1.0282	0.601	0.601	0.607	0.595	0.607	802,271	0.5998	-0.96%
2020-02-19	0	1.040	1.030	1.040	1.030	1.070	134,000	140,060	1.0452	0.607	0.601	0.607	0.601	0.624	229,710	0.6097	0.00%
2020-02-18	0	1.040	1.020	1.040	1.040	1.040	42,000	43,680	1.0400	0.607	0.595	0.607	0.607	0.607	71,999	0.6067	0.00%
2020-02-17	0	1.040	1.020	1.040	1.020	1.040	522,000	535,100	1.0251	0.607	0.595	0.607	0.595	0.607	894,840	0.5980	0.00%
2020-02-14	0	1.040	1.020	1.040	1.020	1.040	1,598,000	1,630,240	1.0202	0.607	0.595	0.607	0.595	0.607	2,739,377	0.5951	0.97%
2020-02-13	0	1.030	1.020	1.030	1.020	1.040	1,054,000	1,076,940	1.0218	0.601	0.595	0.601	0.595	0.607	1,806,823	0.5960	1.98%
2020-02-12	0	1.080	1.080	1.090	1.070	1.140	3,370,000	3,694,720	1.0964	0.589	0.589	0.595	0.584	0.622	6,177,423	0.5981	-3.57%
2020-02-11	0	1.120	1.110	1.130	1.110	1.160	804,000	907,200	1.1284	0.611	0.606	0.616	0.606	0.633	1,473,783	0.6156	-3.45%
2020-02-10	0	1.160	1.150	1.160	1.160	1.160	20,000	23,200	1.1600	0.633	0.627	0.633	0.633	0.633	36,661	0.6328	0.00%
2020-02-07	0	1.160	1.140	1.160	1.130	1.160	742,000	850,400	1.1461	0.633	0.622	0.633	0.616	0.633	1,360,133	0.6252	0.87%
2020-02-06	0	1.150	1.140	1.150	1.140	1.160	384,000	442,300	1.1518	0.627	0.622	0.627	0.622	0.633	703,896	0.6284	0.88%
2020-02-05	0	1.140	1.140	1.150	1.100	1.160	490,000	549,760	1.1220	0.622	0.622	0.627	0.600	0.633	898,201	0.6121	0.00%
2020-02-04	0	1.140	1.130	1.140	1.130	1.160	146,000	166,520	1.1405	0.622	0.616	0.622	0.616	0.633	267,627	0.6222	-1.72%
2020-02-03	0	1.160	1.130	1.160	1.030	1.180	890,000	1,001,320	1.1251	0.633	0.616	0.633	0.562	0.644	1,631,426	0.6138	4.50%
2020-01-31	0	1.110	1.110	1.130	1.110	1.150	300,000	340,240	1.1341	0.606	0.606	0.616	0.606	0.627	549,919	0.6187	0.00%
2020-01-30	0	1.110	1.110	1.120	1.110	1.150	360,000	403,120	1.1198	0.606	0.606	0.611	0.606	0.627	659,903	0.6109	0.00%
2020-01-29	0	1.110	1.110	1.120	1.080	1.140	1,122,000	1,231,260	1.0974	0.606	0.606	0.611	0.589	0.622	2,056,697	0.5987	-3.48%
2020-01-24	0	1.150	1.150	1.160	1.140	1.160	644,000	742,020	1.1522	0.627	0.627	0.633	0.622	0.633	1,180,493	0.6286	-0.86%
2020-01-23	0	1.160	1.140	1.160	1.140	1.160	1,066,000	1,225,880	1.1500	0.633	0.622	0.633	0.622	0.633	1,954,045	0.6274	0.00%
2020-01-22	0	1.160	1.160	1.170	1.160	1.170	648,000	751,900	1.1603	0.633	0.633	0.638	0.633	0.638	1,187,825	0.6330	0.00%
2020-01-21	0	1.160	1.150	1.170	1.160	1.180	854,000	994,140	1.1641	0.633	0.627	0.638	0.633	0.644	1,565,436	0.6351	-1.69%
2020-01-20	0	1.180	1.170	1.180	1.170	1.180	566,000	665,220	1.1753	0.644	0.638	0.644	0.638	0.644	1,037,514	0.6412	0.00%
2020-01-17	0	1.180	1.170	1.180	1.170	1.250	2,324,000	2,766,940	1.1906	0.644	0.638	0.644	0.638	0.682	4,260,039	0.6495	0.85%
2020-01-16	0	1.170	1.150	1.170	1.160	1.170	482,000	560,380	1.1626	0.638	0.627	0.638	0.633	0.638	883,536	0.6342	0.00%
2020-01-15	0	1.170	1.160	1.170	1.150	1.170	190,000	220,740	1.1618	0.638	0.633	0.638	0.627	0.638	348,282	0.6338	0.00%
2020-01-14	0	1.170	1.160	1.170	1.150	1.180	672,000	780,140	1.1609	0.638	0.633	0.638	0.627	0.644	1,231,818	0.6333	0.00%
2020-01-13	0	1.170	1.150	1.170	1.160	1.170	648,000	753,180	1.1623	0.638	0.627	0.638	0.633	0.638	1,187,825	0.6341	0.86%
2020-01-10	0	1.160	1.150	1.170	1.150	1.170	1,490,000	1,731,360	1.1620	0.633	0.627	0.638	0.627	0.638	2,731,264	0.6339	-0.85%
2020-01-09	0	1.170	1.160	1.170	1.160	1.170	1,044,000	1,213,540	1.1624	0.638	0.633	0.638	0.633	0.638	1,913,718	0.6341	0.86%
2020-01-08	0	1.160	1.160	1.170	1.160	1.170	274,000	318,540	1.1626	0.633	0.633	0.638	0.633	0.638	502,259	0.6342	-0.85%
2020-01-07	0	1.170	1.150	1.170	1.160	1.170	214,000	248,400	1.1607	0.638	0.627	0.638	0.633	0.638	392,275	0.6332	0.86%
2020-01-06	0	1.160	1.140	1.160	1.140	1.160	284,000	327,660	1.1537	0.633	0.622	0.633	0.622	0.633	520,590	0.6294	0.00%
2020-01-03	0	1.160	1.150	1.170	1.150	1.180	1,096,000	1,273,040	1.1615	0.633	0.627	0.638	0.627	0.644	2,009,037	0.6337	-0.85%
2020-01-02	0	1.170	1.160	1.170	1.160	1.170	494,000	576,800	1.1676	0.638	0.633	0.638	0.633	0.638	905,533	0.6370	0.86%
2019-12-31	0	1.160	1.150	1.160	1.160	1.180	512,000	595,380	1.1629	0.633	0.627	0.633	0.633	0.644	938,528	0.6344	-1.69%
2019-12-30	0	1.180	1.170	1.180	1.170	1.180	1,322,000	1,552,280	1.1742	0.644	0.638	0.644	0.638	0.644	2,423,309	0.6406	0.85%
2019-12-27	0	1.170	1.160	1.170	1.150	1.170	572,000	664,720	1.1621	0.638	0.633	0.638	0.627	0.638	1,048,512	0.6340	0.86%
2019-12-24	0	1.160	1.150	1.160	1.160	1.170	1,812,000	2,108,160	1.1634	0.633	0.627	0.633	0.633	0.638	3,321,510	0.6347	0.87%
2019-12-23	0	1.150	1.140	1.150	1.150	1.170	1,924,000	2,227,220	1.1576	0.627	0.622	0.627	0.627	0.638	3,526,813	0.6315	-1.71%
2019-12-20	0	1.170	1.150	1.170	1.140	1.170	2,016,000	2,322,960	1.1523	0.638	0.627	0.638	0.622	0.638	3,695,455	0.6286	3.54%
2019-12-19	0	1.130	1.120	1.140	1.120	1.140	1,572,000	1,775,640	1.1295	0.616	0.611	0.622	0.611	0.622	2,881,575	0.6162	1.80%
2019-12-18	0	1.110	1.110	1.120	1.110	1.150	2,476,000	2,785,960	1.1252	0.606	0.606	0.611	0.606	0.627	4,538,664	0.6138	-3.48%
2019-12-17	0	1.150	1.150	1.160	1.150	1.180	1,662,000	1,940,080	1.1673	0.627	0.627	0.633	0.627	0.644	3,046,551	0.6368	-0.86%
2019-12-16	0	1.160	1.150	1.160	1.140	1.270	6,092,000	7,255,320	1.1910	0.633	0.627	0.633	0.622	0.693	11,167,020	0.6497	12.62%
2019-12-13	0	1.030	1.010	1.040	1.030	1.050	222,000	228,700	1.0302	0.562	0.551	0.567	0.562	0.573	406,940	0.5620	0.00%
2019-12-12	0	1.030	1.020	1.030	1.020	1.050	608,000	626,000	1.0296	0.562	0.556	0.562	0.556	0.573	1,114,502	0.5617	-3.74%
2019-12-11	0	1.070	1.030	1.070	1.070	1.070	44,000	47,080	1.0700	0.584	0.562	0.584	0.584	0.584	80,655	0.5837	0.00%
2019-12-10	0	1.070	1.040	1.070	-	-	0	0	-	0.584	0.567	0.584	-	-	0	-	0.00%
2019-12-09	0	1.070	1.030	1.070	-	-	0	0	-	0.584	0.562	0.584	-	-	0	-	-1.83%
2019-12-06	0	1.090	1.040	1.090	-	-	0	0	-	0.595	0.567	0.595	-	-	0	-	0.00%
2019-12-05	0	1.090	1.040	1.090	-	-	0	0	-	0.595	0.567	0.595	-	-	0	-	0.00%
2019-12-04	0	1.090	1.070	1.090	1.070	1.090	10,000	10,780	1.0780	0.595	0.584	0.595	0.584	0.595	18,331	0.5881	0.93%
2019-12-03	0	1.080	1.050	1.080	-	-	0	0	-	0.589	0.573	0.589	-	-	0	-	0.00%
2019-12-02	0	1.080	1.040	1.070	1.080	1.080	20,000	21,600	1.0800	0.589	0.567	0.584	0.589	0.589	36,661	0.5892	0.93%
2019-11-29	0	1.070	1.070	1.080	1.060	1.070	370,000	395,080	1.0678	0.584	0.584	0.589	0.578	0.584	678,233	0.5825	0.00%
2019-11-28	0	1.070	1.050	1.070	1.010	1.070	22,000	22,620	1.0282	0.584	0.573	0.584	0.551	0.584	40,327	0.5609	0.00%
2019-11-27	0	1.070	1.040	1.070	1.070	1.070	504,000	539,280	1.0700	0.584	0.567	0.584	0.584	0.584	923,864	0.5837	0.00%
2019-11-26	0	1.070	1.030	1.070	1.070	1.070	500,000	535,000	1.0700	0.584	0.562	0.584	0.584	0.584	916,532	0.5837	0.00%
2019-11-25	0	1.070	1.030	1.070	1.030	1.070	8,000	8,400	1.0500	0.584	0.562	0.584	0.562	0.584	14,665	0.5728	0.94%
2019-11-22	0	1.060	1.030	1.060	1.060	1.070	48,000	51,320	1.0692	0.578	0.562	0.578	0.578	0.584	87,987	0.5833	-0.93%
2019-11-21	0	1.070	1.040	1.070	1.070	1.090	506,000	541,500	1.0702	0.584	0.567	0.584	0.584	0.595	927,530	0.5838	0.00%
2019-11-20	0	1.070	1.050	1.070	1.030	1.070	18,000	18,720	1.0400	0.584	0.573	0.584	0.562	0.584	32,995	0.5674	-0.93%
2019-11-19	0	1.080	1.040	1.080	1.070	1.100	104,000	112,660	1.0833	0.589	0.567	0.589	0.584	0.600	190,639	0.5910	1.89%
2019-11-18	0	1.060	1.060	1.070	-	-	0	0	-	0.578	0.578	0.584	-	-	0	-	0.00%
2019-11-15	0	1.060	1.040	1.060	1.070	1.080	18,000	19,360	1.0756	0.578	0.567	0.578	0.584	0.589	32,995	0.5868	1.92%
2019-11-14	0	1.040	1.040	1.060	1.040	1.050	410,000	426,860	1.0411	0.567	0.567	0.578	0.567	0.573	751,556	0.5680	-2.80%
2019-11-13	0	1.070	1.070	1.080	1.070	1.090	246,000	263,740	1.0721	0.584	0.584	0.589	0.584	0.595	450,934	0.5849	0.00%
2019-11-12	0	1.070	1.070	1.090	1.050	1.080	188,000	201,220	1.0703	0.584	0.584	0.595	0.573	0.589	344,616	0.5839	-0.93%
2019-11-11	0	1.080	1.080	1.090	1.080	1.090	314,000	339,160	1.0801	0.589	0.589	0.595	0.589	0.595	575,582	0.5892	0.00%
2019-11-08	0	1.080	1.060	1.080	-	-	0	0	-	0.589	0.578	0.589	-	-	0	-	-0.92%
2019-11-07	0	1.090	1.070	1.090	1.070	1.090	278,000	297,540	1.0703	0.595	0.584	0.595	0.584	0.595	509,592	0.5839	1.87%
2019-11-06	0	1.070	1.050	1.070	1.070	1.070	58,000	62,060	1.0700	0.584	0.573	0.584	0.584	0.584	106,318	0.5837	0.00%
2019-11-05	0	1.070	1.070	1.080	1.040	1.080	752,000	803,420	1.0684	0.584	0.584	0.589	0.567	0.589	1,378,463	0.5828	2.88%
2019-11-04	0	1.040	1.030	1.040	1.040	1.050	426,000	446,300	1.0477	0.567	0.562	0.567	0.567	0.573	780,885	0.5715	-0.95%
2019-11-01	0	1.050	1.050	1.070	1.040	1.060	442,000	464,720	1.0514	0.573	0.573	0.584	0.567	0.578	810,214	0.5736	0.00%
2019-10-31	0	1.050	1.040	1.050	1.030	1.050	398,000	412,520	1.0365	0.573	0.567	0.573	0.562	0.573	729,559	0.5654	0.96%
2019-10-30	0	1.040	1.040	1.050	1.040	1.050	172,000	178,920	1.0402	0.567	0.567	0.573	0.567	0.573	315,287	0.5675	-0.95%
2019-10-29	0	1.050	1.030	1.050	1.030	1.050	36,000	37,760	1.0489	0.573	0.562	0.573	0.562	0.573	65,990	0.5722	1.94%
2019-10-28	0	1.030	1.030	1.040	1.000	1.050	614,000	632,420	1.0300	0.562	0.562	0.567	0.546	0.573	1,125,501	0.5619	1.98%
2019-10-25	0	1.010	1.010	1.030	1.010	1.030	84,000	85,040	1.0124	0.551	0.551	0.562	0.551	0.562	153,977	0.5523	0.00%
2019-10-24	0	1.010	0.960	1.010	-	-	0	0	-	0.551	0.524	0.551	-	-	0	-	0.00%
2019-10-23	0	1.010	1.010	1.020	1.000	1.040	174,000	174,180	1.0010	0.551	0.551	0.556	0.546	0.567	318,953	0.5461	2.02%
2019-10-22	0	0.990	0.960	0.990	0.990	1.000	370,000	366,720	0.9911	0.540	0.524	0.540	0.540	0.546	678,233	0.5407	0.00%
2019-10-21	0	0.990	1.000	1.020	0.990	1.040	264,000	263,760	0.9991	0.540	0.546	0.556	0.540	0.567	483,929	0.5450	-1.98%
2019-10-18	0	1.010	1.000	1.010	0.990	1.010	214,000	213,540	0.9979	0.551	0.546	0.551	0.540	0.551	392,275	0.5444	2.02%
2019-10-17	0	0.990	0.980	0.990	0.970	0.990	484,000	475,600	0.9826	0.540	0.535	0.540	0.529	0.540	887,203	0.5361	1.02%
2019-10-16	0	0.980	0.980	1.000	0.950	0.990	292,000	285,940	0.9792	0.535	0.535	0.546	0.518	0.540	535,254	0.5342	-1.01%
2019-10-15	0	0.990	0.950	1.010	0.940	0.990	382,000	361,680	0.9468	0.540	0.518	0.551	0.513	0.540	700,230	0.5165	6.45%
2019-10-14	0	0.930	0.920	0.950	0.920	0.940	512,000	477,420	0.9325	0.507	0.502	0.518	0.502	0.513	938,528	0.5087	1.09%
2019-10-11	0	0.920	0.910	0.920	0.910	0.920	156,000	143,320	0.9187	0.502	0.496	0.502	0.496	0.502	285,958	0.5012	0.00%
2019-10-10	0	0.920	0.910	0.920	-	-	0	0	-	0.502	0.496	0.502	-	-	0	-	0.00%
2019-10-09	0	0.920	0.910	0.920	0.900	0.920	190,000	173,800	0.9147	0.502	0.496	0.502	0.491	0.502	348,282	0.4990	1.10%
2019-10-08	0	0.910	0.910	0.920	0.910	0.940	360,000	331,380	0.9205	0.496	0.496	0.502	0.496	0.513	659,903	0.5022	-3.19%
2019-10-04	0	0.940	0.930	0.940	0.940	0.950	276,000	261,920	0.9490	0.513	0.507	0.513	0.513	0.518	505,925	0.5177	-1.05%
2019-10-03	0	0.950	0.940	0.950	0.940	0.950	18,000	16,960	0.9422	0.518	0.513	0.518	0.513	0.518	32,995	0.5140	0.00%
2019-10-02	0	0.950	0.940	0.980	0.940	0.950	176,000	167,100	0.9494	0.518	0.513	0.535	0.513	0.518	322,619	0.5179	0.00%
2019-09-30	0	0.950	0.940	0.950	0.950	0.950	80,000	76,000	0.9500	0.518	0.513	0.518	0.518	0.518	146,645	0.5183	0.00%
2019-09-27	0	0.950	0.950	0.960	0.950	0.960	254,000	242,400	0.9543	0.518	0.518	0.524	0.518	0.524	465,598	0.5206	-1.04%
2019-09-26	0	0.960	0.950	0.960	0.950	0.970	414,000	397,720	0.9607	0.524	0.518	0.524	0.518	0.529	758,888	0.5241	-1.03%
2019-09-25	0	0.970	0.970	0.980	0.960	0.980	200,000	193,560	0.9678	0.529	0.529	0.535	0.524	0.535	366,613	0.5280	-1.02%
2019-09-24	0	0.980	0.970	0.980	0.970	0.980	276,000	269,760	0.9774	0.535	0.529	0.535	0.529	0.535	505,925	0.5332	0.00%
2019-09-23	0	0.980	0.970	0.980	0.970	0.980	20,000	19,440	0.9720	0.535	0.529	0.535	0.529	0.535	36,661	0.5303	0.00%
2019-09-20	0	0.980	0.960	0.980	0.960	0.990	152,000	148,560	0.9774	0.535	0.524	0.535	0.524	0.540	278,626	0.5332	1.03%
2019-09-19	0	0.970	0.960	0.980	0.970	0.970	26,000	25,220	0.9700	0.529	0.524	0.535	0.529	0.529	47,660	0.5292	0.00%
2019-09-18	0	0.970	0.970	1.000	0.960	1.010	90,000	88,540	0.9838	0.529	0.529	0.546	0.524	0.551	164,976	0.5367	0.00%
2019-09-17	0	0.970	0.970	0.980	0.960	1.000	162,000	156,880	0.9684	0.529	0.529	0.535	0.524	0.546	296,956	0.5283	-3.00%
2019-09-16	0	1.000	0.970	1.000	1.010	1.010	10,000	10,100	1.0100	0.546	0.529	0.546	0.551	0.551	18,331	0.5510	-0.99%
2019-09-13	0	1.010	0.980	1.010	-	-	0	0	-	0.551	0.535	0.551	-	-	0	-	-0.98%
2019-09-12	0	1.020	0.980	1.020	0.980	1.020	124,000	124,260	1.0021	0.556	0.535	0.556	0.535	0.556	227,300	0.5467	5.15%
2019-09-11	0	0.970	0.960	0.970	0.960	0.980	66,000	64,460	0.9767	0.529	0.524	0.529	0.524	0.535	120,982	0.5328	0.00%
2019-09-10	0	0.970	0.950	0.970	0.950	0.970	134,000	127,460	0.9512	0.529	0.518	0.529	0.518	0.529	245,630	0.5189	-1.02%
2019-09-09	0	0.980	0.970	0.980	0.980	0.980	16,000	15,680	0.9800	0.535	0.529	0.535	0.535	0.535	29,329	0.5346	0.00%
2019-09-06	0	0.980	0.960	0.990	0.980	0.990	154,000	150,980	0.9804	0.535	0.524	0.540	0.535	0.540	282,292	0.5348	0.00%
2019-09-05	0	0.980	0.960	0.980	0.960	0.980	68,000	65,440	0.9624	0.535	0.524	0.535	0.524	0.535	124,648	0.5250	-1.01%
2019-09-04	0	0.990	0.980	0.990	0.970	0.990	356,000	348,760	0.9797	0.540	0.535	0.540	0.529	0.540	652,570	0.5344	4.21%
2019-09-03	0	0.950	0.950	0.970	0.950	0.970	322,000	308,200	0.9571	0.518	0.518	0.529	0.518	0.529	590,246	0.5222	1.06%
2019-09-02	0	0.940	0.940	0.950	0.940	0.950	86,000	80,880	0.9405	0.513	0.513	0.518	0.513	0.518	157,643	0.5131	-4.08%
2019-08-30	0	0.980	0.950	0.990	0.970	0.980	206,400	201,640	0.9769	0.535	0.518	0.540	0.529	0.535	378,344	0.5330	1.03%
2019-08-29	0	0.970	0.940	0.970	-	-	0	0	-	0.529	0.513	0.529	-	-	0	-	-1.02%
2019-08-28	0	0.980	0.970	0.980	0.960	0.990	214,000	207,440	0.9693	0.535	0.529	0.535	0.524	0.540	392,275	0.5288	4.26%
2019-08-27	0	0.940	0.930	0.950	0.940	0.950	162,000	153,300	0.9463	0.513	0.507	0.518	0.513	0.518	296,956	0.5162	-1.05%
2019-08-26	0	0.950	0.930	0.950	0.900	0.950	496,000	456,640	0.9206	0.518	0.507	0.518	0.491	0.518	909,199	0.5022	-1.04%
2019-08-23	0	0.960	0.950	0.970	0.950	0.980	658,000	629,300	0.9564	0.524	0.518	0.529	0.518	0.535	1,206,155	0.5217	-2.04%
2019-08-22	0	0.980	0.960	0.980	0.950	0.990	122,000	118,440	0.9708	0.535	0.524	0.535	0.518	0.540	223,634	0.5296	-1.01%
2019-08-21	0	0.990	0.970	0.990	0.960	0.990	242,000	235,600	0.9736	0.540	0.529	0.540	0.524	0.540	443,601	0.5311	-1.00%
2019-08-20	0	1.000	0.980	1.000	1.000	1.000	112,000	112,000	1.0000	0.546	0.535	0.546	0.546	0.546	205,303	0.5455	1.01%
2019-08-19	0	0.990	0.970	0.990	0.970	0.990	310,000	304,000	0.9806	0.540	0.529	0.540	0.529	0.540	568,250	0.5350	3.13%
2019-08-16	0	0.960	0.940	0.960	0.930	0.960	118,000	111,540	0.9453	0.524	0.513	0.524	0.507	0.524	216,301	0.5157	1.05%
2019-08-15	0	0.950	0.930	0.950	0.910	0.960	354,000	325,400	0.9192	0.518	0.507	0.518	0.496	0.524	648,904	0.5015	0.00%
2019-08-14	0	0.950	0.950	0.980	0.950	1.000	418,000	403,340	0.9649	0.518	0.518	0.535	0.518	0.546	766,220	0.5264	-3.06%
2019-08-13	0	0.980	0.980	0.990	0.960	0.990	464,000	451,300	0.9726	0.535	0.535	0.540	0.524	0.540	850,541	0.5306	-1.01%
2019-08-12	0	0.990	0.990	1.000	0.990	1.020	268,000	268,840	1.0031	0.540	0.540	0.546	0.540	0.556	491,261	0.5472	-1.00%
2019-08-09	0	1.000	1.000	1.030	1.000	1.040	28,000	28,180	1.0064	0.546	0.546	0.562	0.546	0.567	51,326	0.5490	-3.85%
2019-08-08	0	1.040	1.020	1.040	1.020	1.040	100,000	102,080	1.0208	0.567	0.556	0.567	0.556	0.567	183,306	0.5569	1.96%
2019-08-07	0	1.020	0.970	1.020	0.990	1.020	116,000	116,460	1.0040	0.556	0.529	0.556	0.540	0.556	212,635	0.5477	3.03%
2019-08-06	0	0.990	0.980	1.000	0.960	1.000	584,000	574,120	0.9831	0.540	0.535	0.546	0.524	0.546	1,070,509	0.5363	-1.98%
2019-08-05	0	1.010	1.010	1.020	1.000	1.070	442,000	450,940	1.0202	0.551	0.551	0.556	0.546	0.584	810,214	0.5566	-3.81%
2019-08-02	0	1.050	1.030	1.060	1.040	1.070	326,000	341,900	1.0488	0.573	0.562	0.578	0.567	0.584	597,579	0.5721	-0.94%
2019-08-01	0	1.060	1.040	1.070	1.030	1.070	156,000	164,380	1.0537	0.578	0.567	0.584	0.562	0.584	285,958	0.5748	1.92%
2019-07-31	0	1.040	1.030	1.050	1.040	1.070	218,000	227,640	1.0442	0.567	0.562	0.573	0.567	0.584	399,608	0.5697	0.00%
2019-07-30	0	1.040	1.040	1.050	1.040	1.040	204,000	212,160	1.0400	0.567	0.567	0.573	0.567	0.567	373,945	0.5674	-0.95%
2019-07-29	0	1.050	1.030	1.060	1.010	1.080	416,745	434,862	1.0435	0.573	0.562	0.578	0.551	0.589	763,920	0.5693	-4.55%
2019-07-26	0	1.100	1.070	1.100	1.080	1.100	44,000	47,600	1.0818	0.600	0.584	0.600	0.589	0.600	80,655	0.5902	0.92%
2019-07-25	0	1.090	1.070	1.090	-	-	0	0	-	0.595	0.584	0.595	-	-	0	-	-1.80%
2019-07-24	0	1.110	1.070	1.110	1.070	1.110	164,000	177,820	1.0843	0.606	0.584	0.606	0.584	0.606	300,622	0.5915	3.74%
2019-07-23	0	1.070	1.070	1.090	1.060	1.110	204,000	221,080	1.0837	0.584	0.584	0.595	0.578	0.606	373,945	0.5912	-2.73%
2019-07-22	0	1.100	1.080	1.100	1.100	1.120	154,000	169,760	1.1023	0.600	0.589	0.600	0.600	0.611	282,292	0.6014	-2.65%
2019-07-19	0	1.130	1.100	1.130	1.120	1.130	92,000	103,440	1.1243	0.616	0.600	0.616	0.611	0.616	168,642	0.6134	0.89%
2019-07-18	0	1.120	1.100	1.120	1.100	1.130	106,000	118,020	1.1134	0.611	0.600	0.611	0.600	0.616	194,305	0.6074	0.00%
2019-07-17	0	1.120	1.120	1.130	1.110	1.130	78,000	87,300	1.1192	0.611	0.611	0.616	0.606	0.616	142,979	0.6106	0.00%
2019-07-16	0	1.120	1.110	1.130	1.110	1.140	160,000	179,740	1.1234	0.611	0.606	0.616	0.606	0.622	293,290	0.6128	-0.88%
2019-07-15	0	1.130	1.110	1.130	1.110	1.130	632,000	710,580	1.1243	0.616	0.606	0.616	0.606	0.616	1,158,496	0.6134	0.89%
2019-07-12	0	1.120	1.100	1.120	1.110	1.130	300,000	335,640	1.1188	0.611	0.600	0.611	0.606	0.616	549,919	0.6103	0.00%
2019-07-11	0	1.120	1.100	1.120	1.100	1.130	122,000	136,220	1.1166	0.611	0.600	0.611	0.600	0.616	223,634	0.6091	1.82%
2019-07-10	0	1.100	1.100	1.120	1.080	1.120	146,000	161,720	1.1077	0.600	0.600	0.611	0.589	0.611	267,627	0.6043	0.00%
2019-07-09	0	1.100	1.090	1.100	1.070	1.120	332,000	365,880	1.1020	0.600	0.595	0.600	0.584	0.611	608,577	0.6012	0.00%
2019-07-08	0	1.100	1.070	1.100	1.050	1.140	932,000	1,011,660	1.0855	0.600	0.584	0.600	0.573	0.622	1,708,415	0.5922	4.76%
2019-07-05	0	1.050	1.030	1.060	1.030	1.060	602,000	629,740	1.0461	0.573	0.562	0.578	0.562	0.578	1,103,504	0.5707	-0.94%
2019-07-04	0	1.060	1.050	1.060	1.050	1.070	350,000	369,140	1.0547	0.578	0.573	0.578	0.573	0.584	641,572	0.5754	0.95%
2019-07-03	0	1.050	1.050	1.060	1.050	1.060	258,000	273,420	1.0598	0.573	0.573	0.578	0.573	0.578	472,930	0.5781	-0.94%
2019-07-02	0	1.060	1.060	1.070	1.050	1.080	186,000	198,040	1.0647	0.578	0.578	0.584	0.573	0.589	340,950	0.5808	0.00%
2019-06-28	0	1.060	1.050	1.060	1.040	1.060	116,000	120,720	1.0407	0.578	0.573	0.578	0.567	0.578	212,635	0.5677	-0.93%
2019-06-27	0	1.070	1.050	1.070	1.050	1.070	74,000	78,460	1.0603	0.584	0.573	0.584	0.573	0.584	135,647	0.5784	0.00%
2019-06-26	0	1.070	1.050	1.070	1.060	1.070	24,000	25,480	1.0617	0.584	0.573	0.584	0.578	0.584	43,994	0.5792	1.90%
2019-06-25	0	1.050	1.050	1.070	1.050	1.090	400,000	421,540	1.0539	0.573	0.573	0.584	0.573	0.595	733,225	0.5749	0.00%
2019-06-24	0	1.050	1.050	1.060	1.040	1.060	642,000	673,060	1.0484	0.573	0.573	0.578	0.567	0.578	1,176,826	0.5719	0.00%
2019-06-21	0	1.050	1.040	1.050	1.050	1.070	808,000	848,520	1.0501	0.573	0.567	0.573	0.573	0.584	1,481,115	0.5729	0.00%
2019-06-20	0	1.050	1.030	1.050	1.040	1.060	118,000	123,360	1.0454	0.573	0.562	0.573	0.567	0.578	216,301	0.5703	1.94%
2019-06-19	0	1.030	1.030	1.040	1.030	1.050	112,000	115,480	1.0311	0.562	0.562	0.567	0.562	0.573	205,303	0.5625	0.98%
2019-06-18	0	1.020	1.020	1.030	1.020	1.030	166,000	169,440	1.0207	0.556	0.556	0.562	0.556	0.562	304,288	0.5568	0.00%
2019-06-17	0	1.020	1.010	1.020	0.990	1.020	194,000	195,920	1.0099	0.556	0.551	0.556	0.540	0.556	355,614	0.5509	3.03%
2019-06-14	0	0.990	0.990	1.000	0.990	1.000	272,000	269,520	0.9909	0.540	0.540	0.546	0.540	0.546	498,593	0.5406	0.00%
2019-06-13	0	0.990	0.990	1.000	0.970	1.000	292,000	288,360	0.9875	0.540	0.540	0.546	0.529	0.546	535,254	0.5387	-1.00%
2019-06-12	0	1.000	0.990	1.000	0.990	1.030	198,000	198,900	1.0045	0.546	0.540	0.546	0.540	0.562	362,946	0.5480	-2.91%
2019-06-11	0	1.030	1.010	1.030	1.030	1.030	114,000	117,420	1.0300	0.562	0.551	0.562	0.562	0.562	208,969	0.5619	0.00%
2019-06-10	0	1.030	1.000	1.030	1.000	1.030	532,000	537,320	1.0100	0.562	0.546	0.562	0.546	0.562	975,190	0.5510	1.98%
2019-06-06	0	1.010	1.000	1.010	1.000	1.050	562,000	573,400	1.0203	0.551	0.546	0.551	0.546	0.573	1,030,181	0.5566	-1.94%
2019-06-05	0	1.110	1.100	1.110	1.110	1.130	918,000	1,025,220	1.1168	0.562	0.557	0.562	0.562	0.572	1,813,451	0.5653	-2.63%
2019-06-04	0	1.140	1.130	1.140	1.130	1.140	372,000	421,360	1.1327	0.577	0.572	0.577	0.572	0.577	734,863	0.5734	0.00%
2019-06-03	0	1.140	1.120	1.140	1.120	1.140	182,000	205,300	1.1280	0.577	0.567	0.577	0.567	0.577	359,530	0.5710	3.64%
2019-05-31	0	1.100	1.100	1.130	1.100	1.140	1,006,000	1,124,420	1.1177	0.557	0.557	0.572	0.557	0.577	1,987,290	0.5658	-3.51%
2019-05-30	0	1.140	1.140	1.150	1.140	1.160	436,000	499,120	1.1448	0.577	0.577	0.582	0.577	0.587	861,290	0.5795	-1.72%
2019-05-29	0	1.160	1.150	1.170	1.160	1.170	316,000	367,560	1.1632	0.587	0.582	0.592	0.587	0.592	624,238	0.5888	0.00%
2019-05-28	0	1.160	1.150	1.160	1.160	1.180	544,000	634,880	1.1671	0.587	0.582	0.587	0.587	0.597	1,074,638	0.5908	0.00%
2019-05-27	0	1.160	1.160	1.170	1.160	1.210	3,664,000	4,326,100	1.1807	0.587	0.587	0.592	0.587	0.613	7,238,001	0.5977	3.57%
2019-05-24	0	1.120	1.100	1.120	1.080	1.130	284,000	312,440	1.1001	0.567	0.557	0.567	0.547	0.572	561,024	0.5569	0.00%
2019-05-23	0	1.120	1.100	1.120	1.090	1.120	78,000	86,600	1.1103	0.567	0.557	0.567	0.552	0.567	154,084	0.5620	0.00%
2019-05-22	0	1.120	1.110	1.120	1.100	1.120	270,000	299,880	1.1107	0.567	0.562	0.567	0.557	0.567	533,368	0.5622	0.90%
2019-05-21	0	1.110	1.110	1.120	1.070	1.120	322,000	353,720	1.0985	0.562	0.562	0.567	0.542	0.567	636,091	0.5561	3.74%
2019-05-20	0	1.070	1.060	1.080	1.060	1.130	736,000	800,180	1.0872	0.542	0.537	0.547	0.537	0.572	1,453,922	0.5504	-4.46%
2019-05-17	0	1.120	1.110	1.120	1.110	1.170	1,098,000	1,239,160	1.1286	0.567	0.562	0.567	0.562	0.592	2,169,030	0.5713	-4.27%
2019-05-16	0	1.170	1.170	1.180	1.100	1.180	1,756,000	2,011,940	1.1458	0.592	0.592	0.597	0.557	0.597	3,468,867	0.5800	7.34%
2019-05-15	0	1.090	1.080	1.100	1.050	1.100	1,332,000	1,443,320	1.0836	0.552	0.547	0.557	0.532	0.557	2,631,282	0.5485	4.81%
2019-05-14	0	1.040	1.040	1.050	1.020	1.060	532,000	553,380	1.0402	0.526	0.526	0.532	0.516	0.537	1,050,932	0.5266	-0.95%
2019-05-10	0	1.050	1.050	1.060	1.030	1.050	308,000	322,500	1.0471	0.532	0.532	0.537	0.521	0.532	608,435	0.5300	2.94%
2019-05-09	0	1.020	1.020	1.030	1.000	1.020	422,000	427,360	1.0127	0.516	0.516	0.521	0.506	0.516	833,634	0.5126	0.00%
2019-05-08	0	1.020	1.020	1.050	1.020	1.040	320,000	327,740	1.0242	0.516	0.516	0.532	0.516	0.526	632,140	0.5185	-1.92%
2019-05-07	0	1.040	1.030	1.060	1.030	1.060	346,000	363,480	1.0505	0.526	0.521	0.537	0.521	0.537	683,501	0.5318	0.00%
2019-05-06	0	1.040	1.030	1.040	1.020	1.070	1,000,000	1,032,260	1.0323	0.526	0.521	0.526	0.516	0.542	1,975,437	0.5225	-2.80%
2019-05-03	0	1.070	1.060	1.080	1.020	1.090	974,000	1,028,320	1.0558	0.542	0.537	0.547	0.516	0.552	1,924,076	0.5344	1.90%
2019-05-02	0	1.050	1.040	1.050	1.030	1.050	624,000	652,060	1.0450	0.532	0.526	0.532	0.521	0.532	1,232,673	0.5290	1.94%
2019-04-30	0	1.030	1.030	1.040	1.000	1.030	374,000	378,200	1.0112	0.521	0.521	0.526	0.506	0.521	738,813	0.5119	1.98%
2019-04-29	0	1.010	1.010	1.020	1.010	1.030	282,000	288,880	1.0244	0.511	0.511	0.516	0.511	0.521	557,073	0.5186	-1.94%
2019-04-26	0	1.030	1.020	1.030	1.020	1.030	278,000	283,900	1.0212	0.521	0.516	0.521	0.516	0.521	549,171	0.5170	-0.96%
2019-04-25	0	1.040	1.030	1.040	1.030	1.040	148,000	152,500	1.0304	0.526	0.521	0.526	0.521	0.526	292,365	0.5216	0.97%
2019-04-24	0	1.030	1.030	1.040	1.030	1.040	394,400	406,476	1.0306	0.521	0.521	0.526	0.521	0.526	779,112	0.5217	0.00%
2019-04-23	0	1.030	1.030	1.040	1.030	1.040	168,000	173,600	1.0333	0.521	0.521	0.526	0.521	0.526	331,873	0.5231	-0.96%
2019-04-18	0	1.040	1.040	1.050	1.040	1.060	294,000	308,120	1.0480	0.526	0.526	0.532	0.526	0.537	580,778	0.5305	0.00%
2019-04-17	0	1.040	1.030	1.040	1.020	1.050	796,000	829,160	1.0417	0.526	0.521	0.526	0.516	0.532	1,572,448	0.5273	-0.95%
2019-04-16	0	1.050	1.050	1.060	0.960	1.050	3,266,000	3,330,280	1.0197	0.532	0.532	0.537	0.486	0.532	6,451,777	0.5162	9.37%
2019-04-15	0	0.960	0.960	0.970	0.960	0.970	276,000	265,700	0.9627	0.486	0.486	0.491	0.486	0.491	545,221	0.4873	0.00%
2019-04-12	0	0.960	0.960	0.970	0.950	0.970	548,000	525,680	0.9593	0.486	0.486	0.491	0.481	0.491	1,082,539	0.4856	1.05%
2019-04-11	0	0.950	0.940	0.950	0.930	0.960	734,000	690,700	0.9410	0.481	0.476	0.481	0.471	0.486	1,449,971	0.4764	2.15%
2019-04-10	0	0.930	0.930	0.940	0.930	0.950	298,000	280,640	0.9417	0.471	0.471	0.476	0.471	0.481	588,680	0.4767	-1.06%
2019-04-09	0	0.940	0.930	0.940	0.930	0.940	172,000	160,120	0.9309	0.476	0.471	0.476	0.471	0.476	339,775	0.4713	0.00%
2019-04-08	0	0.940	0.940	0.950	0.930	0.950	250,000	235,620	0.9425	0.476	0.476	0.481	0.471	0.481	493,859	0.4771	1.08%
2019-04-04	0	0.930	0.930	0.940	0.930	0.950	196,000	182,580	0.9315	0.471	0.471	0.476	0.471	0.481	387,186	0.4716	0.00%
2019-04-03	0	0.930	0.930	0.950	0.930	0.950	46,000	43,100	0.9370	0.471	0.471	0.481	0.471	0.481	90,870	0.4743	-1.06%
2019-04-02	0	0.940	0.940	0.950	0.940	0.950	144,000	136,620	0.9488	0.476	0.476	0.481	0.476	0.481	284,463	0.4803	0.00%
2019-04-01	0	0.940	0.930	0.940	0.940	0.950	104,000	98,040	0.9427	0.476	0.471	0.476	0.476	0.481	205,445	0.4772	0.00%
2019-03-29	0	0.940	0.940	0.960	0.920	0.940	288,000	268,140	0.9310	0.476	0.476	0.486	0.466	0.476	568,926	0.4713	2.17%
2019-03-28	0	0.920	0.920	0.930	0.920	0.940	188,000	174,640	0.9289	0.466	0.466	0.471	0.466	0.476	371,382	0.4702	-2.13%
2019-03-27	0	0.940	0.930	0.940	0.920	0.940	292,000	271,980	0.9314	0.476	0.471	0.476	0.466	0.476	576,828	0.4715	1.08%
2019-03-26	0	0.930	0.920	0.930	0.920	0.940	186,000	172,300	0.9263	0.471	0.466	0.471	0.466	0.476	367,431	0.4689	1.09%
2019-03-25	0	0.920	0.920	0.940	0.920	0.940	526,000	486,160	0.9243	0.466	0.466	0.476	0.466	0.476	1,039,080	0.4679	-1.08%
2019-03-22	0	0.930	0.920	0.930	0.920	0.940	260,000	241,660	0.9295	0.471	0.466	0.471	0.466	0.476	513,614	0.4705	-1.06%
2019-03-21	0	0.940	0.930	0.940	0.930	0.940	264,000	245,820	0.9311	0.476	0.471	0.476	0.471	0.476	521,515	0.4714	0.00%
2019-03-20	0	0.940	0.940	0.950	0.940	0.950	204,000	191,820	0.9403	0.476	0.476	0.481	0.476	0.481	402,989	0.4760	-2.08%
2019-03-19	0	0.960	0.940	0.960	0.940	0.960	32,000	30,640	0.9575	0.486	0.476	0.486	0.476	0.486	63,214	0.4847	0.00%
2019-03-18	0	0.960	0.940	0.960	0.940	0.960	26,000	24,680	0.9492	0.486	0.476	0.486	0.476	0.486	51,361	0.4805	2.13%
2019-03-15	0	0.940	0.940	0.960	0.940	0.950	148,000	139,800	0.9446	0.476	0.476	0.486	0.476	0.481	292,365	0.4782	-1.05%
2019-03-14	0	0.950	0.940	0.950	0.940	0.950	132,000	124,240	0.9412	0.481	0.476	0.481	0.476	0.481	260,758	0.4765	1.06%
2019-03-13	0	0.940	0.940	0.950	0.940	0.950	212,000	200,500	0.9458	0.476	0.476	0.481	0.476	0.481	418,793	0.4788	0.00%
2019-03-12	0	0.940	0.940	0.950	0.940	0.950	378,000	357,700	0.9463	0.476	0.476	0.481	0.476	0.481	746,715	0.4790	0.00%
2019-03-11	0	0.940	0.940	0.950	0.930	0.950	456,000	426,280	0.9348	0.476	0.476	0.481	0.471	0.481	900,799	0.4732	-1.05%
2019-03-08	0	0.950	0.940	0.950	0.940	0.950	331,523	313,041	0.9443	0.481	0.476	0.481	0.476	0.481	654,903	0.4780	0.00%
2019-03-07	0	0.950	0.940	0.950	0.940	0.960	396,000	373,800	0.9439	0.481	0.476	0.481	0.476	0.486	782,273	0.4778	-1.04%
2019-03-06	0	0.960	0.950	0.960	0.950	0.970	130,000	124,800	0.9600	0.486	0.481	0.486	0.481	0.491	256,807	0.4860	-1.03%
2019-03-05	0	0.970	0.960	0.970	0.960	0.970	94,000	90,420	0.9619	0.491	0.486	0.491	0.486	0.491	185,691	0.4869	1.04%
2019-03-04	0	0.960	0.950	0.960	0.960	0.970	420,000	403,240	0.9601	0.486	0.481	0.486	0.486	0.491	829,683	0.4860	1.05%
2019-03-01	0	0.950	0.950	0.960	0.950	0.970	402,000	385,820	0.9598	0.481	0.481	0.486	0.481	0.491	794,126	0.4858	-1.04%
2019-02-28	0	0.960	0.950	0.960	0.950	0.970	222,000	212,540	0.9574	0.486	0.481	0.486	0.481	0.491	438,547	0.4846	0.00%
2019-02-27	0	0.960	0.950	0.960	0.950	0.970	766,000	730,700	0.9539	0.486	0.481	0.486	0.481	0.491	1,513,185	0.4829	1.05%
2019-02-26	0	0.950	0.940	0.950	0.930	0.990	2,666,000	2,560,120	0.9603	0.481	0.476	0.481	0.471	0.501	5,266,515	0.4861	-3.55%
2019-02-25	0	1.040	1.030	1.040	1.020	1.050	1,564,000	1,623,260	1.0379	0.499	0.494	0.499	0.489	0.503	3,262,098	0.4976	-0.95%
2019-02-22	0	1.050	1.040	1.050	1.030	1.060	1,306,000	1,365,300	1.0454	0.503	0.499	0.503	0.494	0.508	2,723,977	0.5012	0.00%
2019-02-21	0	1.050	1.040	1.050	1.030	1.050	551,300	573,413	1.0401	0.503	0.499	0.503	0.494	0.503	1,149,869	0.4987	0.96%
2019-02-20	0	1.040	1.040	1.050	1.030	1.050	528,000	545,220	1.0326	0.499	0.499	0.503	0.494	0.503	1,101,271	0.4951	0.00%
2019-02-19	0	1.040	1.040	1.050	1.030	1.050	1,182,000	1,229,080	1.0398	0.499	0.499	0.503	0.494	0.503	2,465,345	0.4985	0.00%
2019-02-18	0	1.040	1.040	1.050	1.030	1.050	478,000	495,920	1.0375	0.499	0.499	0.503	0.494	0.503	996,984	0.4974	0.97%
2019-02-15	0	1.030	1.020	1.030	1.030	1.050	488,000	504,140	1.0331	0.494	0.489	0.494	0.494	0.503	1,017,841	0.4953	-1.90%
2019-02-14	0	1.050	1.040	1.050	1.040	1.050	110,000	114,580	1.0416	0.503	0.499	0.503	0.499	0.503	229,431	0.4994	0.96%
2019-02-13	0	1.040	1.040	1.050	1.040	1.050	446,000	464,880	1.0423	0.499	0.499	0.503	0.499	0.503	930,240	0.4997	0.00%
2019-02-12	0	1.040	1.040	1.050	1.030	1.050	414,000	430,560	1.0400	0.499	0.499	0.503	0.494	0.503	863,497	0.4986	-0.95%
2019-02-11	0	1.050	1.040	1.050	1.040	1.050	464,000	484,400	1.0440	0.503	0.499	0.503	0.499	0.503	967,784	0.5005	0.00%
2019-02-08	0	1.050	1.040	1.050	1.010	1.050	1,292,000	1,338,800	1.0362	0.503	0.499	0.503	0.484	0.503	2,694,777	0.4968	2.94%
2019-02-04	0	1.020	1.010	1.020	1.010	1.020	294,000	297,220	1.0110	0.489	0.484	0.489	0.484	0.489	613,208	0.4847	0.99%
2019-02-01	0	1.010	1.000	1.010	0.990	1.010	500,000	503,100	1.0062	0.484	0.479	0.484	0.475	0.484	1,042,870	0.4824	1.00%
2019-01-31	0	1.000	1.000	1.010	0.990	1.010	756,000	754,980	0.9987	0.479	0.479	0.484	0.475	0.484	1,576,820	0.4788	0.00%
2019-01-30	0	1.000	0.990	1.000	0.990	1.000	50,000	49,800	0.9960	0.479	0.475	0.479	0.475	0.479	104,287	0.4775	0.00%
2019-01-29	0	1.000	0.980	1.000	0.990	1.000	44,000	43,660	0.9923	0.479	0.470	0.479	0.475	0.479	91,773	0.4757	0.00%
2019-01-28	0	1.000	0.990	1.000	0.990	1.000	374,000	373,200	0.9979	0.479	0.475	0.479	0.475	0.479	780,067	0.4784	0.00%
2019-01-25	0	1.000	0.980	1.000	0.980	1.000	422,000	416,060	0.9859	0.479	0.470	0.479	0.470	0.479	880,182	0.4727	0.00%
2019-01-24	0	1.000	0.990	1.000	0.990	1.000	62,000	61,760	0.9961	0.479	0.475	0.479	0.475	0.479	129,316	0.4776	0.00%
2019-01-23	0	1.000	0.980	1.000	0.990	1.000	148,000	147,440	0.9962	0.479	0.470	0.479	0.475	0.479	308,690	0.4776	1.01%
2019-01-22	0	0.990	0.980	0.990	0.990	1.000	338,000	334,780	0.9905	0.475	0.470	0.475	0.475	0.479	704,980	0.4749	0.00%
2019-01-21	0	0.990	0.980	1.000	0.990	1.010	608,000	604,300	0.9939	0.475	0.470	0.479	0.475	0.484	1,268,130	0.4765	0.00%
2019-01-18	0	0.990	0.980	0.990	0.980	0.990	264,000	259,120	0.9815	0.475	0.470	0.475	0.470	0.475	550,635	0.4706	-1.00%
2019-01-17	0	1.000	0.990	1.000	0.980	1.000	640,000	633,440	0.9898	0.479	0.475	0.479	0.470	0.479	1,334,874	0.4745	1.01%
2019-01-16	0	0.990	0.980	0.990	0.980	1.000	84,000	83,160	0.9900	0.475	0.470	0.475	0.470	0.479	175,202	0.4747	0.00%
2019-01-15	0	0.990	0.980	0.990	0.980	1.000	202,000	199,800	0.9891	0.475	0.470	0.475	0.470	0.479	421,320	0.4742	0.00%
2019-01-14	0	0.990	0.980	0.990	0.970	0.990	104,000	102,040	0.9812	0.475	0.470	0.475	0.465	0.475	216,917	0.4704	1.02%
2019-01-11	0	0.980	0.970	0.980	0.970	0.990	280,000	274,380	0.9799	0.470	0.465	0.470	0.465	0.475	584,007	0.4698	-1.01%
2019-01-10	0	0.990	0.980	0.990	0.980	0.990	88,000	86,420	0.9820	0.475	0.470	0.475	0.470	0.475	183,545	0.4708	0.00%
2019-01-09	0	0.990	0.980	0.990	0.910	1.000	1,706,000	1,653,940	0.9695	0.475	0.470	0.475	0.436	0.479	3,558,273	0.4648	0.00%
2019-01-08	0	0.990	0.990	1.000	0.990	1.000	276,000	273,680	0.9916	0.475	0.475	0.479	0.475	0.479	575,664	0.4754	0.00%
2019-01-07	0	0.990	0.980	0.990	0.990	1.010	732,000	730,900	0.9985	0.475	0.470	0.475	0.475	0.484	1,526,762	0.4787	0.00%
2019-01-04	0	0.990	0.980	0.990	0.980	0.990	110,000	108,060	0.9824	0.475	0.470	0.475	0.470	0.475	229,431	0.4710	1.02%
2019-01-03	0	0.980	0.980	0.990	0.980	0.990	250,000	245,180	0.9807	0.470	0.470	0.475	0.470	0.475	521,435	0.4702	0.00%
2019-01-02	0	0.980	0.980	0.990	0.970	0.990	246,000	241,080	0.9800	0.470	0.470	0.475	0.465	0.475	513,092	0.4699	-2.00%
2018-12-31	0	1.000	0.990	1.000	0.990	1.000	158,000	156,820	0.9925	0.479	0.475	0.479	0.475	0.479	329,547	0.4759	0.00%
2018-12-28	0	1.000	0.990	1.000	0.990	1.000	202,000	200,440	0.9923	0.479	0.475	0.479	0.475	0.479	421,320	0.4757	1.01%
2018-12-27	0	0.990	0.980	0.990	0.980	1.020	540,000	533,820	0.9886	0.475	0.470	0.475	0.470	0.489	1,126,300	0.4740	-1.98%
2018-12-24	0	1.010	1.000	1.020	0.980	1.060	996,000	1,008,560	1.0126	0.484	0.479	0.489	0.470	0.508	2,077,398	0.4855	2.02%
2018-12-21	0	0.990	0.970	0.990	0.970	0.990	632,000	614,800	0.9728	0.475	0.465	0.475	0.465	0.475	1,318,188	0.4664	0.00%
2018-12-20	0	0.990	0.980	0.990	0.980	1.020	1,700,000	1,685,680	0.9916	0.475	0.470	0.475	0.470	0.489	3,545,759	0.4754	-2.94%
2018-12-19	0	1.020	1.010	1.020	1.000	1.030	1,014,000	1,024,460	1.0103	0.489	0.484	0.489	0.479	0.494	2,114,941	0.4844	0.99%
2018-12-18	0	1.010	1.000	1.010	1.000	1.030	1,824,000	1,846,200	1.0122	0.484	0.479	0.484	0.479	0.494	3,804,391	0.4853	-0.98%
2018-12-17	0	1.020	1.010	1.020	0.980	1.070	18,462,000	18,632,280	1.0092	0.489	0.484	0.489	0.470	0.513	38,506,941	0.4839	-22.14%
2018-12-14	0	1.310	1.290	1.310	1.300	1.330	1,266,000	1,665,980	1.3159	0.628	0.618	0.628	0.623	0.638	2,640,547	0.6309	0.00%
2018-12-13	0	1.310	1.300	1.310	1.280	1.320	1,210,000	1,574,280	1.3011	0.628	0.623	0.628	0.614	0.633	2,523,746	0.6238	3.15%
2018-12-12	0	1.270	1.270	1.280	1.250	1.330	1,340,000	1,724,940	1.2873	0.609	0.609	0.614	0.599	0.638	2,794,892	0.6172	0.00%
2018-12-11	0	1.270	1.260	1.270	1.240	1.270	1,024,000	1,291,600	1.2613	0.609	0.604	0.609	0.595	0.609	2,135,798	0.6047	4.10%
2018-12-10	0	1.220	1.210	1.230	1.210	1.230	1,294,000	1,581,100	1.2219	0.585	0.580	0.590	0.580	0.590	2,698,948	0.5858	-0.81%
2018-12-07	0	1.230	1.230	1.240	1.220	1.240	493,000	606,390	1.2300	0.590	0.590	0.595	0.585	0.595	1,028,270	0.5897	0.00%
2018-12-06	0	1.230	1.230	1.240	1.210	1.240	530,000	646,900	1.2206	0.590	0.590	0.595	0.580	0.595	1,105,442	0.5852	-1.60%
2018-12-05	0	1.250	1.250	1.260	1.220	1.260	688,000	854,620	1.2422	0.599	0.599	0.604	0.585	0.604	1,434,989	0.5956	0.00%
2018-12-04	0	1.250	1.240	1.250	1.200	1.250	594,000	727,220	1.2243	0.599	0.595	0.599	0.575	0.599	1,238,930	0.5870	3.31%
2018-12-03	0	1.210	1.210	1.220	1.170	1.220	1,384,000	1,682,200	1.2155	0.580	0.580	0.585	0.561	0.585	2,886,665	0.5827	3.42%
2018-11-30	0	1.170	1.170	1.180	1.170	1.200	622,000	735,680	1.1828	0.561	0.561	0.566	0.561	0.575	1,297,331	0.5671	-1.68%
2018-11-29	0	1.190	1.170	1.190	1.170	1.250	2,758,000	3,330,960	1.2077	0.571	0.561	0.571	0.561	0.599	5,752,472	0.5790	1.71%
2018-11-28	0	1.170	1.160	1.170	1.130	1.170	1,356,000	1,565,480	1.1545	0.561	0.556	0.561	0.542	0.561	2,828,264	0.5535	4.46%
2018-11-27	0	1.120	1.120	1.130	1.100	1.120	142,000	158,600	1.1169	0.537	0.537	0.542	0.527	0.537	296,175	0.5355	0.90%
2018-11-26	0	1.110	1.110	1.120	1.100	1.120	56,000	62,460	1.1154	0.532	0.532	0.537	0.527	0.537	116,801	0.5348	0.91%
2018-11-23	0	1.100	1.090	1.100	1.100	1.110	116,000	127,740	1.1012	0.527	0.523	0.527	0.527	0.532	241,946	0.5280	0.00%
2018-11-22	0	1.100	1.090	1.100	1.100	1.110	250,000	275,540	1.1022	0.527	0.523	0.527	0.527	0.532	521,435	0.5284	-1.79%
2018-11-21	0	1.120	1.100	1.120	1.100	1.120	186,000	206,300	1.1091	0.537	0.527	0.537	0.527	0.537	387,948	0.5318	0.00%
2018-11-20	0	1.120	1.100	1.120	1.100	1.120	230,000	253,760	1.1033	0.537	0.527	0.537	0.527	0.537	479,720	0.5290	1.82%
2018-11-19	0	1.100	1.080	1.100	1.080	1.100	26,000	28,200	1.0846	0.527	0.518	0.527	0.518	0.527	54,229	0.5200	0.00%
2018-11-16	0	1.100	1.080	1.100	1.080	1.120	194,000	212,860	1.0972	0.527	0.518	0.527	0.518	0.537	404,634	0.5261	0.00%
2018-11-15	0	1.100	1.090	1.100	1.080	1.130	1,084,000	1,193,360	1.1009	0.527	0.523	0.527	0.518	0.542	2,260,943	0.5278	4.76%
2018-11-14	0	1.050	1.040	1.060	1.010	1.050	410,000	422,660	1.0309	0.503	0.499	0.508	0.484	0.503	855,154	0.4943	5.00%
2018-11-13	0	1.000	1.000	1.010	0.980	1.000	176,000	174,940	0.9940	0.479	0.479	0.484	0.470	0.479	367,090	0.4766	-0.99%
2018-11-12	0	1.010	1.000	1.020	0.980	1.010	982,000	979,060	0.9970	0.484	0.479	0.489	0.470	0.484	2,048,197	0.4780	1.00%
2018-11-09	0	1.000	1.000	1.010	0.990	1.010	484,000	485,080	1.0022	0.479	0.479	0.484	0.475	0.484	1,009,498	0.4805	2.04%
2018-11-08	0	0.980	0.970	1.000	-	-	0	0	-	0.470	0.465	0.479	-	-	0	-	0.00%
2018-11-07	0	0.980	0.970	0.990	0.970	1.000	544,000	534,960	0.9834	0.470	0.465	0.475	0.465	0.479	1,134,643	0.4715	3.16%
2018-11-06	0	0.950	0.930	0.960	0.930	0.960	156,000	148,420	0.9514	0.455	0.446	0.460	0.446	0.460	325,376	0.4561	0.00%
2018-11-05	0	0.950	0.950	0.980	0.950	0.980	74,000	70,360	0.9508	0.455	0.455	0.470	0.455	0.470	154,345	0.4559	-3.06%
2018-11-02	0	0.980	0.960	0.980	0.980	0.990	8,000	7,860	0.9825	0.470	0.460	0.470	0.470	0.475	16,686	0.4711	3.16%
2018-11-01	0	0.950	0.940	0.960	0.940	0.960	134,000	126,800	0.9463	0.455	0.451	0.460	0.451	0.460	279,489	0.4537	1.06%
2018-10-31	0	0.940	0.940	0.950	0.940	0.950	110,000	103,500	0.9409	0.451	0.451	0.455	0.451	0.455	229,431	0.4511	0.00%
2018-10-30	0	0.940	0.930	0.950	0.930	0.950	198,000	185,620	0.9375	0.451	0.446	0.455	0.446	0.455	412,977	0.4495	1.08%
2018-10-29	0	0.930	0.930	0.940	0.930	0.930	52,000	48,360	0.9300	0.446	0.446	0.451	0.446	0.446	108,459	0.4459	-2.11%
2018-10-26	0	0.950	0.950	0.960	0.950	0.950	78,000	74,100	0.9500	0.455	0.455	0.460	0.455	0.455	162,688	0.4555	-1.04%
2018-10-25	0	0.960	0.940	0.970	0.930	0.960	340,000	320,500	0.9426	0.460	0.451	0.465	0.446	0.460	709,152	0.4519	-2.04%
2018-10-24	0	0.980	0.950	0.980	0.970	0.980	92,000	90,140	0.9798	0.470	0.455	0.470	0.465	0.470	191,888	0.4698	3.16%
2018-10-23	0	0.950	0.950	0.980	0.940	0.970	230,000	219,040	0.9523	0.455	0.455	0.470	0.451	0.465	479,720	0.4566	-4.04%
2018-10-22	0	0.990	0.970	0.990	0.970	0.990	156,000	153,080	0.9813	0.475	0.465	0.475	0.465	0.475	325,376	0.4705	3.13%
2018-10-19	0	0.960	0.960	0.970	0.940	0.960	208,000	198,980	0.9566	0.460	0.460	0.465	0.451	0.460	433,834	0.4587	-1.03%
2018-10-18	0	0.970	0.960	1.000	0.960	0.970	168,000	162,860	0.9694	0.465	0.460	0.479	0.460	0.465	350,404	0.4648	0.00%
2018-10-16	0	0.970	0.960	0.990	0.970	0.990	96,000	93,200	0.9708	0.465	0.460	0.475	0.465	0.475	200,231	0.4655	-4.90%
2018-10-15	0	1.020	0.960	1.020	0.970	1.030	20,000	19,620	0.9810	0.489	0.460	0.489	0.465	0.494	41,715	0.4703	5.15%
2018-10-12	0	0.970	0.970	1.000	0.970	0.980	204,000	198,820	0.9746	0.465	0.465	0.479	0.465	0.470	425,491	0.4673	0.00%
2018-10-11	0	0.970	0.960	0.980	0.950	0.980	782,000	753,240	0.9632	0.465	0.460	0.470	0.455	0.470	1,631,049	0.4618	-3.00%
2018-10-10	0	1.000	0.990	1.020	1.000	1.010	208,000	208,200	1.0010	0.479	0.475	0.489	0.479	0.484	433,834	0.4799	2.04%
2018-10-09	0	0.980	0.970	1.000	0.980	1.030	260,066	260,182	1.0004	0.470	0.465	0.479	0.470	0.494	542,430	0.4797	-2.97%
2018-10-08	0	1.010	1.000	1.020	1.000	1.030	534,000	540,120	1.0115	0.484	0.479	0.489	0.479	0.494	1,113,785	0.4849	-1.94%
2018-10-05	0	1.030	1.030	1.040	1.030	1.040	284,000	294,880	1.0383	0.494	0.494	0.499	0.494	0.499	592,350	0.4978	-0.96%
2018-10-04	0	1.040	1.030	1.050	1.030	1.060	188,000	196,140	1.0433	0.499	0.494	0.503	0.494	0.508	392,119	0.5002	1.96%
2018-10-03	0	1.020	1.020	1.050	1.020	1.050	32,000	32,700	1.0219	0.489	0.489	0.503	0.489	0.503	66,744	0.4899	-0.97%
2018-10-02	0	1.030	1.020	1.040	1.020	1.050	324,000	334,160	1.0314	0.494	0.489	0.499	0.489	0.503	675,780	0.4945	0.00%
2018-09-28	0	1.030	1.030	1.040	1.010	1.030	82,000	83,700	1.0207	0.494	0.494	0.499	0.484	0.494	171,031	0.4894	1.98%
2018-09-27	0	1.010	0.990	1.020	1.010	1.010	256,000	258,560	1.0100	0.484	0.475	0.489	0.484	0.484	533,950	0.4842	-1.94%
2018-09-26	0	1.030	1.000	1.040	1.000	1.040	372,000	376,020	1.0108	0.494	0.479	0.499	0.479	0.499	775,895	0.4846	3.00%
2018-09-24	0	1.000	0.990	1.000	0.970	1.000	318,000	316,460	0.9952	0.479	0.475	0.479	0.465	0.479	663,265	0.4771	1.01%
2018-09-21	0	0.990	0.990	1.000	0.980	1.000	592,000	588,080	0.9934	0.475	0.475	0.479	0.470	0.479	1,234,758	0.4763	3.13%
2018-09-20	0	0.960	0.960	0.970	0.950	0.960	414,000	396,460	0.9576	0.460	0.460	0.465	0.455	0.460	863,497	0.4591	1.05%
2018-09-19	0	0.950	0.940	0.960	0.930	0.950	562,000	531,580	0.9459	0.455	0.451	0.460	0.446	0.455	1,172,186	0.4535	3.26%
2018-09-18	0	0.920	0.920	0.930	0.920	0.920	112,000	103,040	0.9200	0.441	0.441	0.446	0.441	0.441	233,603	0.4411	-1.08%
2018-09-17	0	0.930	0.900	0.930	0.930	0.930	154,000	143,220	0.9300	0.446	0.432	0.446	0.446	0.446	321,204	0.4459	0.00%
2018-09-14	0	0.930	0.900	0.930	0.890	0.940	798,000	740,860	0.9284	0.446	0.432	0.446	0.427	0.451	1,664,421	0.4451	2.20%
2018-09-13	0	0.910	0.890	0.910	0.880	0.910	840,000	751,460	0.8946	0.436	0.427	0.436	0.422	0.436	1,752,022	0.4289	1.11%
2018-09-12	0	0.900	0.900	0.910	0.900	0.920	1,300,000	1,181,260	0.9087	0.432	0.432	0.436	0.432	0.441	2,711,463	0.4357	-4.26%
2018-09-11	0	0.940	0.930	0.950	0.930	0.980	1,667,000	1,588,230	0.9527	0.451	0.446	0.455	0.446	0.470	3,476,929	0.4568	-4.08%
2018-09-10	0	0.980	0.980	1.020	0.980	1.010	228,000	227,320	0.9970	0.470	0.470	0.489	0.470	0.484	475,549	0.4780	-3.92%
2018-09-07	0	1.020	1.010	1.020	1.010	1.020	100,000	101,380	1.0138	0.489	0.484	0.489	0.484	0.489	208,574	0.4861	2.00%
2018-09-06	0	1.000	1.000	1.020	1.000	1.000	132,000	132,000	1.0000	0.479	0.479	0.489	0.479	0.479	275,318	0.4794	0.00%
2018-09-05	0	1.000	1.000	1.020	1.000	1.030	474,000	477,960	1.0084	0.479	0.479	0.489	0.479	0.494	988,641	0.4835	-2.91%
2018-09-04	0	1.030	1.020	1.030	1.020	1.030	466,000	477,380	1.0244	0.494	0.489	0.494	0.489	0.494	971,955	0.4912	0.00%
2018-09-03	0	1.030	1.020	1.030	1.020	1.040	514,000	528,400	1.0280	0.494	0.489	0.494	0.489	0.499	1,072,071	0.4929	-1.90%
2018-08-31	0	1.050	1.050	1.060	1.040	1.060	394,000	410,920	1.0429	0.503	0.503	0.508	0.499	0.508	821,782	0.5000	-0.94%
2018-08-30	0	1.060	1.060	1.070	1.060	1.080	372,000	397,040	1.0673	0.508	0.508	0.513	0.508	0.518	775,895	0.5117	-2.75%
2018-08-29	0	1.090	1.090	1.100	1.090	1.110	172,000	188,360	1.0951	0.523	0.523	0.527	0.523	0.532	358,747	0.5250	-0.91%
2018-08-28	0	1.100	1.100	1.110	1.090	1.100	74,000	81,240	1.0978	0.527	0.527	0.532	0.523	0.527	154,345	0.5264	0.92%
2018-08-27	0	1.090	1.090	1.100	1.090	1.100	150,000	163,560	1.0904	0.523	0.523	0.527	0.523	0.527	312,861	0.5228	-0.91%
2018-08-24	0	1.100	1.080	1.100	-	-	0	0	-	0.527	0.518	0.527	-	-	0	-	0.00%
2018-08-23	0	1.100	1.100	1.120	1.100	1.100	60,000	66,000	1.1000	0.527	0.527	0.537	0.527	0.527	125,144	0.5274	-1.79%
2018-08-22	0	1.120	1.110	1.120	1.120	1.130	100,000	112,320	1.1232	0.537	0.532	0.537	0.537	0.542	208,574	0.5385	0.00%
2018-08-21	0	1.120	1.120	1.130	1.120	1.120	186,000	208,320	1.1200	0.537	0.537	0.542	0.537	0.537	387,948	0.5370	0.00%
2018-08-20	0	1.120	1.110	1.120	1.100	1.120	14,000	15,620	1.1157	0.537	0.532	0.537	0.527	0.537	29,200	0.5349	1.82%
2018-08-17	0	1.100	1.090	1.120	1.090	1.100	122,000	133,780	1.0966	0.527	0.523	0.537	0.523	0.527	254,460	0.5257	0.00%
2018-08-16	0	1.100	1.090	1.110	1.100	1.120	192,000	213,280	1.1108	0.527	0.523	0.532	0.527	0.537	400,462	0.5326	-0.90%
2018-08-15	0	1.110	1.100	1.120	1.110	1.120	188,000	209,120	1.1123	0.532	0.527	0.537	0.532	0.537	392,119	0.5333	-1.77%
2018-08-14	0	1.130	1.120	1.140	1.130	1.150	198,000	225,460	1.1387	0.542	0.537	0.547	0.542	0.551	412,977	0.5459	-1.74%
2018-08-13	0	1.150	1.130	1.150	1.110	1.150	680,000	771,980	1.1353	0.551	0.542	0.551	0.532	0.551	1,418,304	0.5443	0.88%
2018-08-10	0	1.140	1.140	1.150	1.140	1.150	242,000	276,960	1.1445	0.547	0.547	0.551	0.547	0.551	504,749	0.5487	-0.87%
2018-08-09	0	1.150	1.130	1.150	1.150	1.150	4,000	4,600	1.1500	0.551	0.542	0.551	0.551	0.551	8,343	0.5514	-0.86%
2018-08-08	0	1.160	1.130	1.160	1.130	1.160	162,000	185,800	1.1469	0.556	0.542	0.556	0.542	0.556	337,890	0.5499	0.87%
2018-08-07	0	1.150	1.140	1.150	1.120	1.150	890,000	1,019,240	1.1452	0.551	0.547	0.551	0.537	0.551	1,856,309	0.5491	3.60%
2018-08-06	0	1.110	1.100	1.110	1.110	1.130	382,000	429,960	1.1255	0.532	0.527	0.532	0.532	0.542	796,753	0.5396	-3.48%
2018-08-03	0	1.150	1.130	1.150	1.120	1.160	220,000	249,280	1.1331	0.551	0.542	0.551	0.537	0.556	458,863	0.5433	-0.86%
2018-08-02	0	1.160	1.150	1.160	1.100	1.160	1,136,000	1,281,980	1.1285	0.556	0.551	0.556	0.527	0.556	2,369,401	0.5411	1.75%
2018-08-01	0	1.140	1.140	1.160	1.140	1.200	520,000	612,440	1.1778	0.547	0.547	0.556	0.547	0.575	1,084,585	0.5647	-4.20%
2018-07-31	0	1.190	1.190	1.200	1.180	1.230	1,364,000	1,627,820	1.1934	0.571	0.571	0.575	0.566	0.590	2,844,950	0.5722	-3.25%
2018-07-30	0	1.230	1.210	1.230	1.150	1.250	3,150,000	3,772,340	1.1976	0.590	0.580	0.590	0.551	0.599	6,570,083	0.5742	8.85%
2018-07-27	0	1.130	1.130	1.140	1.050	1.180	3,533,984	4,004,201	1.1331	0.542	0.542	0.547	0.503	0.566	7,370,973	0.5432	9.71%
2018-07-26	0	1.030	1.030	1.040	1.000	1.040	696,000	709,120	1.0189	0.494	0.494	0.499	0.479	0.499	1,451,675	0.4885	0.98%
2018-07-25	0	1.020	1.020	1.030	1.000	1.020	716,000	721,360	1.0075	0.489	0.489	0.494	0.479	0.489	1,493,390	0.4830	2.00%
2018-07-24	0	1.000	1.000	1.010	0.990	1.010	392,000	391,700	0.9992	0.479	0.479	0.484	0.475	0.484	817,610	0.4791	0.00%
2018-07-23	0	1.000	1.000	1.010	1.000	1.000	78,000	78,140	1.0018	0.479	0.479	0.484	0.479	0.479	162,688	0.4803	0.00%
2018-07-20	0	1.000	0.990	1.000	0.980	1.000	280,000	278,180	0.9935	0.479	0.475	0.479	0.470	0.479	584,007	0.4763	-0.99%
2018-07-19	0	1.010	1.010	1.020	1.000	1.030	224,000	226,680	1.0120	0.484	0.484	0.489	0.479	0.494	467,206	0.4852	-0.98%
2018-07-18	0	1.020	1.020	1.030	1.010	1.030	224,000	229,480	1.0245	0.489	0.489	0.494	0.484	0.494	467,206	0.4912	0.99%
2018-07-17	0	1.010	1.010	1.020	1.010	1.040	488,000	499,080	1.0227	0.484	0.484	0.489	0.484	0.499	1,017,841	0.4903	-1.94%
2018-07-16	0	1.030	1.030	1.040	1.030	1.040	164,000	169,700	1.0348	0.494	0.494	0.499	0.494	0.499	342,061	0.4961	0.00%
2018-07-13	0	1.030	1.030	1.040	1.030	1.050	70,000	72,320	1.0331	0.494	0.494	0.499	0.494	0.503	146,002	0.4953	0.00%
2018-07-12	0	1.030	1.030	1.040	1.020	1.070	326,000	337,580	1.0355	0.494	0.494	0.499	0.489	0.513	679,951	0.4965	-0.96%
2018-07-11	0	1.040	1.020	1.040	1.020	1.080	988,000	1,020,380	1.0328	0.499	0.489	0.499	0.489	0.518	2,060,712	0.4952	-3.70%
2018-07-10	0	1.080	1.060	1.080	1.070	1.100	440,100	476,623	1.0830	0.518	0.508	0.518	0.513	0.527	917,934	0.5192	1.89%
2018-07-09	0	1.060	1.050	1.070	1.050	1.080	380,000	401,680	1.0571	0.508	0.503	0.513	0.503	0.518	792,581	0.5068	0.95%
2018-07-06	0	1.050	1.040	1.050	1.020	1.060	446,000	462,600	1.0372	0.503	0.499	0.503	0.489	0.508	930,240	0.4973	0.96%
2018-07-05	0	1.040	1.030	1.040	1.040	1.070	896,000	942,140	1.0515	0.499	0.494	0.499	0.499	0.513	1,868,823	0.5041	-2.80%
2018-07-04	0	1.070	1.060	1.080	1.050	1.090	326,442	347,610	1.0648	0.513	0.508	0.518	0.503	0.523	680,873	0.5105	-1.83%
2018-07-03	0	1.090	1.100	1.110	1.040	1.120	1,526,000	1,645,620	1.0784	0.523	0.527	0.532	0.499	0.537	3,182,840	0.5170	-0.91%
2018-06-29	0	1.100	1.090	1.100	1.090	1.110	844,000	923,340	1.0940	0.527	0.523	0.527	0.523	0.532	1,760,365	0.5245	3.77%
2018-06-28	0	1.060	1.050	1.060	1.040	1.130	1,008,000	1,082,020	1.0734	0.508	0.503	0.508	0.499	0.542	2,102,426	0.5147	-3.64%
2018-06-27	0	1.100	1.100	1.110	1.080	1.110	2,132,000	2,335,800	1.0956	0.527	0.527	0.532	0.518	0.532	4,446,799	0.5253	-2.65%
2018-06-26	0	1.130	1.120	1.140	1.100	1.140	1,060,000	1,183,320	1.1163	0.542	0.537	0.547	0.527	0.547	2,210,885	0.5352	-2.59%
2018-06-25	0	1.160	1.140	1.160	1.120	1.170	1,620,000	1,843,280	1.1378	0.556	0.547	0.556	0.537	0.561	3,378,900	0.5455	1.75%
2018-06-22	0	1.140	1.130	1.140	1.110	1.160	358,000	404,240	1.1292	0.547	0.542	0.547	0.532	0.556	746,695	0.5414	0.00%
2018-06-21	0	1.140	1.140	1.160	1.140	1.200	1,160,000	1,346,720	1.1610	0.547	0.547	0.556	0.547	0.575	2,419,459	0.5566	-2.56%
2018-06-20	0	1.200	1.190	1.210	1.170	1.230	1,002,000	1,205,540	1.2031	0.561	0.556	0.566	0.547	0.575	2,143,499	0.5624	0.84%
2018-06-19	0	1.190	1.180	1.220	1.160	1.280	3,600,000	4,392,540	1.2202	0.556	0.552	0.570	0.542	0.598	7,701,196	0.5704	-8.46%
2018-06-15	0	1.300	1.280	1.300	1.280	1.300	442,000	570,100	1.2898	0.608	0.598	0.608	0.598	0.608	945,536	0.6029	0.00%
2018-06-14	0	1.300	1.290	1.300	1.280	1.310	384,000	496,360	1.2926	0.608	0.603	0.608	0.598	0.612	821,461	0.6042	-0.76%
2018-06-13	0	1.310	1.290	1.310	1.270	1.350	2,542,000	3,293,260	1.2955	0.612	0.603	0.612	0.594	0.631	5,437,900	0.6056	-0.76%
2018-06-12	0	1.320	1.310	1.330	1.310	1.370	1,460,000	1,948,140	1.3343	0.617	0.612	0.622	0.612	0.640	3,123,263	0.6238	-2.94%
2018-06-11	0	1.360	1.350	1.360	1.290	1.400	3,950,000	5,329,560	1.3493	0.636	0.631	0.636	0.603	0.654	8,449,923	0.6307	3.03%
2018-06-08	0	1.320	1.310	1.320	1.270	1.350	4,568,000	6,031,900	1.3205	0.617	0.612	0.617	0.594	0.631	9,771,962	0.6173	1.54%
2018-06-07	0	1.300	1.290	1.300	1.230	1.300	4,980,000	6,292,860	1.2636	0.608	0.603	0.608	0.575	0.608	10,653,321	0.5907	6.56%
2018-06-06	0	1.220	1.220	1.230	1.180	1.300	11,004,000	13,426,020	1.2201	0.570	0.570	0.575	0.552	0.608	23,539,988	0.5703	-6.15%
2018-06-05	0	1.300	1.290	1.300	1.300	1.350	1,638,000	2,145,440	1.3098	0.608	0.603	0.608	0.608	0.631	3,504,044	0.6123	-2.26%
2018-06-04	0	1.330	1.320	1.330	1.300	1.390	1,956,000	2,601,740	1.3301	0.622	0.617	0.622	0.608	0.650	4,184,316	0.6218	-1.48%
2018-06-01	0	1.350	1.340	1.350	1.280	1.370	3,452,000	4,553,040	1.3190	0.631	0.626	0.631	0.598	0.640	7,384,591	0.6166	3.05%
2018-05-31	0	1.310	1.300	1.320	1.280	1.400	9,566,000	12,865,500	1.3449	0.612	0.608	0.617	0.598	0.654	20,463,788	0.6287	-1.50%
2018-05-30	0	1.330	1.340	1.350	1.200	1.340	8,882,000	11,501,540	1.2949	0.622	0.626	0.631	0.561	0.626	19,000,561	0.6053	8.13%
2018-05-29	0	1.230	1.220	1.240	1.130	1.330	14,410,000	17,737,860	1.2309	0.575	0.570	0.580	0.528	0.622	30,826,175	0.5754	2.50%
2018-05-28	0	1.200	1.200	1.210	1.100	1.320	23,018,000	28,220,760	1.2260	0.561	0.561	0.566	0.514	0.617	49,240,589	0.5731	22.45%
2018-05-25	0	0.980	0.970	0.980	0.930	0.990	358,000	344,200	0.9615	0.458	0.453	0.458	0.435	0.463	765,841	0.4494	-2.00%
2018-05-24	0	1.000	0.990	1.010	0.960	1.000	90,000	89,040	0.9893	0.467	0.463	0.472	0.449	0.467	192,530	0.4625	3.09%
2018-05-23	0	0.970	0.970	0.990	0.950	1.000	946,000	915,960	0.9682	0.453	0.453	0.463	0.444	0.467	2,023,703	0.4526	-3.00%
2018-05-21	0	1.000	1.000	1.010	0.970	1.020	1,630,300	1,631,422	1.0007	0.467	0.467	0.472	0.453	0.477	3,487,572	0.4678	3.09%
2018-05-18	0	0.970	0.970	0.980	0.940	0.980	666,000	638,500	0.9587	0.453	0.453	0.458	0.439	0.458	1,424,721	0.4482	3.19%
2018-05-17	0	0.940	0.930	0.970	0.880	0.960	1,514,000	1,408,760	0.9305	0.439	0.435	0.453	0.411	0.449	3,238,781	0.4350	6.82%
2018-05-16	0	0.880	0.880	0.900	0.870	0.900	122,000	107,220	0.8789	0.411	0.411	0.421	0.407	0.421	260,985	0.4108	-1.12%
2018-05-15	0	0.890	0.860	0.890	0.860	0.890	240,000	211,380	0.8808	0.416	0.402	0.416	0.402	0.416	513,413	0.4117	4.71%
2018-05-14	0	0.850	0.850	0.870	0.830	0.870	532,000	454,580	0.8545	0.397	0.397	0.407	0.388	0.407	1,138,066	0.3994	-1.16%
2018-05-11	0	0.860	0.850	0.870	0.840	0.860	708,000	601,940	0.8502	0.402	0.397	0.407	0.393	0.402	1,514,568	0.3974	2.38%
2018-05-10	0	0.840	0.830	0.860	0.820	0.840	1,238,000	1,027,800	0.8302	0.393	0.388	0.402	0.383	0.393	2,648,356	0.3881	-2.33%
2018-05-09	0	0.860	0.850	0.870	0.840	0.860	106,000	90,880	0.8574	0.402	0.397	0.407	0.393	0.402	226,757	0.4008	2.38%
2018-05-08	0	0.840	0.830	0.840	0.830	0.840	490,000	408,700	0.8341	0.393	0.388	0.393	0.388	0.393	1,048,218	0.3899	0.00%
2018-05-07	0	0.840	0.840	0.880	0.810	0.810	8,000	6,480	0.8100	0.393	0.393	0.411	0.379	0.379	17,114	0.3786	-2.33%
2018-05-04	0	0.860	0.840	0.870	0.860	0.860	100,000	86,000	0.8600	0.402	0.393	0.407	0.402	0.402	213,922	0.4020	-2.27%
2018-05-03	0	0.880	0.830	0.880	-	-	0	0	-	0.411	0.388	0.411	-	-	0	-	0.00%
2018-05-02	0	0.880	0.840	0.880	0.880	0.880	14,000	12,320	0.8800	0.411	0.393	0.411	0.411	0.411	29,949	0.4114	4.76%
2018-04-30	0	0.840	0.830	0.900	-	-	0	0	-	0.393	0.388	0.421	-	-	0	-	0.00%
2018-04-27	0	0.840	0.840	0.880	0.840	0.850	24,000	20,300	0.8458	0.393	0.393	0.411	0.393	0.397	51,341	0.3954	0.00%
2018-04-26	0	0.840	0.840	0.890	0.840	0.840	16,000	13,440	0.8400	0.393	0.393	0.416	0.393	0.393	34,228	0.3927	1.20%
2018-04-25	0	0.830	0.830	0.870	-	-	0	0	-	0.388	0.388	0.407	-	-	0	-	0.00%
2018-04-24	0	0.830	0.830	0.850	0.820	0.840	166,000	137,180	0.8264	0.388	0.388	0.397	0.383	0.393	355,111	0.3863	-2.35%
2018-04-23	0	0.850	0.830	0.850	0.830	0.850	92,000	76,600	0.8326	0.397	0.388	0.397	0.388	0.397	196,808	0.3892	2.41%
2018-04-20	0	0.830	0.830	0.850	0.820	0.820	6,000	4,920	0.8200	0.388	0.388	0.397	0.383	0.383	12,835	0.3833	-2.35%
2018-04-19	0	0.850	0.840	0.860	0.850	0.850	70,000	59,500	0.8500	0.397	0.393	0.402	0.397	0.397	149,745	0.3973	2.41%
2018-04-18	0	0.830	0.830	0.860	0.830	0.830	60,000	49,800	0.8300	0.388	0.388	0.402	0.388	0.388	128,353	0.3880	-1.19%
2018-04-17	0	0.840	0.840	0.860	0.820	0.860	496,000	413,880	0.8344	0.393	0.393	0.402	0.383	0.402	1,061,054	0.3901	1.20%
2018-04-16	0	0.830	0.830	0.850	0.820	0.900	818,000	711,120	0.8693	0.388	0.388	0.397	0.383	0.421	1,749,883	0.4064	1.22%
2018-04-13	1	-	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
2018-04-06	0	0.820	0.800	0.850	0.820	0.820	20,000	16,400	0.8200	0.383	0.374	0.397	0.383	0.383	42,784	0.3833	0.00%
2018-04-04	0	0.820	0.810	0.820	0.810	0.830	34,000	27,860	0.8194	0.383	0.379	0.383	0.379	0.388	72,734	0.3830	-1.20%
2018-04-03	0	0.830	0.800	0.830	0.800	0.830	252,000	202,560	0.8038	0.388	0.374	0.388	0.374	0.388	539,084	0.3757	3.75%
2018-03-29	0	0.800	0.780	0.830	0.790	0.820	444,000	357,100	0.8043	0.374	0.365	0.388	0.369	0.383	949,814	0.3760	-2.44%
2018-03-28	0	0.820	0.820	0.830	0.820	0.840	386,000	319,800	0.8285	0.383	0.383	0.388	0.383	0.393	825,739	0.3873	-1.20%
2018-03-27	0	0.830	0.830	0.850	0.830	0.840	468,000	392,940	0.8396	0.388	0.388	0.397	0.388	0.393	1,001,155	0.3925	-2.35%
2018-03-26	0	0.850	0.850	0.860	0.850	0.860	162,000	137,720	0.8501	0.397	0.397	0.402	0.397	0.402	346,554	0.3974	0.00%
2018-03-23	0	0.850	0.850	0.860	0.850	0.870	138,000	118,980	0.8622	0.397	0.397	0.402	0.397	0.407	295,212	0.4030	-2.30%
2018-03-22	0	0.870	0.870	0.880	0.870	0.870	146,000	127,020	0.8700	0.407	0.407	0.411	0.407	0.407	312,326	0.4067	0.00%
2018-03-21	0	0.870	0.870	0.900	-	-	0	0	-	0.407	0.407	0.421	-	-	0	-	0.00%
2018-03-20	0	0.870	0.870	0.900	0.870	0.870	80,000	69,600	0.8700	0.407	0.407	0.421	0.407	0.407	171,138	0.4067	0.00%
2018-03-19	0	0.870	0.870	0.900	0.870	0.900	244,000	219,540	0.8998	0.407	0.407	0.421	0.407	0.421	521,970	0.4206	-1.14%
2018-03-16	0	0.880	0.870	0.880	0.840	0.880	146,000	126,180	0.8642	0.411	0.407	0.411	0.393	0.411	312,326	0.4040	1.15%
2018-03-15	0	0.870	0.840	0.880	-	-	0	0	-	0.407	0.393	0.411	-	-	0	-	0.00%
2018-03-14	0	0.870	0.850	0.880	0.870	0.870	16,000	13,920	0.8700	0.407	0.397	0.411	0.407	0.407	34,228	0.4067	0.00%
2018-03-13	0	0.870	0.850	0.880	-	-	0	0	-	0.407	0.397	0.411	-	-	0	-	0.00%
2018-03-12	0	0.870	0.870	0.880	0.860	0.860	328,000	282,080	0.8600	0.407	0.407	0.411	0.402	0.402	701,664	0.4020	1.16%
2018-03-09	0	0.860	0.860	0.880	0.860	0.880	32,000	28,080	0.8775	0.402	0.402	0.411	0.402	0.411	68,455	0.4102	-2.27%
2018-03-08	0	0.880	0.880	0.890	0.880	0.880	90,000	79,200	0.8800	0.411	0.411	0.416	0.411	0.411	192,530	0.4114	2.33%
2018-03-07	0	0.860	0.860	0.900	0.860	0.860	80,000	68,800	0.8600	0.402	0.402	0.421	0.402	0.402	171,138	0.4020	0.00%
2018-03-06	0	0.860	0.850	0.860	0.850	0.860	114,350	98,151	0.8583	0.402	0.397	0.402	0.397	0.402	244,620	0.4012	0.00%
2018-03-05	0	0.860	0.840	0.860	0.860	0.860	152,000	130,720	0.8600	0.402	0.393	0.402	0.402	0.402	325,162	0.4020	0.00%
2018-03-02	0	0.860	0.860	0.880	0.860	0.880	94,000	81,620	0.8683	0.402	0.402	0.411	0.402	0.411	201,087	0.4059	-3.37%
2018-03-01	0	0.890	0.870	0.900	0.870	0.890	20,000	17,480	0.8740	0.416	0.407	0.421	0.407	0.416	42,784	0.4086	0.00%
2018-02-28	0	0.890	0.880	0.890	0.880	0.890	106,000	93,300	0.8802	0.416	0.411	0.416	0.411	0.416	226,757	0.4115	0.00%
2018-02-27	0	0.890	0.880	0.890	0.890	0.890	30,000	26,700	0.8900	0.416	0.411	0.416	0.416	0.416	64,177	0.4160	0.00%
2018-02-26	0	0.890	0.880	0.890	0.890	0.900	312,000	277,760	0.8903	0.416	0.411	0.416	0.416	0.421	667,437	0.4162	-1.11%
2018-02-23	0	0.900	0.890	0.910	-	-	0	0	-	0.421	0.416	0.425	-	-	0	-	0.00%
2018-02-22	0	0.900	0.890	0.900	0.890	0.900	288,000	258,700	0.8983	0.421	0.416	0.421	0.416	0.421	616,096	0.4199	-2.17%
2018-02-21	0	0.920	0.900	0.920	0.910	0.920	150,000	137,520	0.9168	0.430	0.421	0.430	0.425	0.430	320,883	0.4286	0.00%
2018-02-20	0	0.920	0.920	0.930	0.900	0.920	106,000	95,800	0.9038	0.430	0.430	0.435	0.421	0.430	226,757	0.4225	3.37%
2018-02-15	0	0.890	0.890	0.950	-	-	80,000	71,200	0.8900	0.416	0.416	0.444	-	-	171,138	0.4160	0.00%
2018-02-14	0	0.890	0.880	0.900	0.880	0.900	152,000	135,840	0.8937	0.416	0.411	0.421	0.411	0.421	325,162	0.4178	1.14%
2018-02-13	0	0.880	0.880	0.900	0.880	0.910	208,000	185,800	0.8933	0.411	0.411	0.421	0.411	0.425	444,958	0.4176	-0.00%
2018-02-12	0	0.920	0.910	0.930	0.910	0.960	514,000	472,040	0.9184	0.411	0.407	0.416	0.407	0.429	1,149,540	0.4106	1.10%
2018-02-09	0	0.910	0.900	0.910	0.880	0.910	284,000	255,980	0.9013	0.407	0.402	0.407	0.393	0.407	635,154	0.4030	-1.09%
2018-02-08	0	0.920	0.920	0.940	-	-	0	0	-	0.411	0.411	0.420	-	-	0	-	0.00%
2018-02-07	0	0.920	0.920	0.940	0.920	0.950	126,000	117,040	0.9289	0.411	0.411	0.420	0.411	0.425	281,794	0.4153	0.00%
2018-02-06	0	0.920	0.910	0.920	0.910	0.940	502,000	460,160	0.9167	0.411	0.407	0.411	0.407	0.420	1,122,702	0.4099	-3.16%
2018-02-05	0	0.950	0.940	0.950	0.930	0.950	328,000	309,720	0.9443	0.425	0.420	0.425	0.416	0.425	733,558	0.4222	0.00%
2018-02-02	0	0.950	0.940	0.950	0.950	0.970	174,000	165,340	0.9502	0.425	0.420	0.425	0.425	0.434	389,144	0.4249	1.06%
2018-02-01	0	0.940	0.930	0.940	0.920	0.940	910,000	853,700	0.9381	0.420	0.416	0.420	0.411	0.420	2,035,177	0.4195	0.00%
2018-01-31	0	0.940	0.940	0.960	0.940	0.950	100,000	94,100	0.9410	0.420	0.420	0.429	0.420	0.425	223,646	0.4208	-1.05%
2018-01-30	0	0.950	0.950	0.970	0.950	0.960	128,000	122,120	0.9541	0.425	0.425	0.434	0.425	0.429	286,267	0.4266	0.00%
2018-01-29	0	0.950	0.950	0.970	0.940	0.950	38,000	36,020	0.9479	0.425	0.425	0.434	0.420	0.425	84,985	0.4238	1.06%
2018-01-26	0	0.940	0.940	0.960	0.940	0.970	36,000	34,220	0.9506	0.420	0.420	0.429	0.420	0.434	80,512	0.4250	-1.05%
2018-01-25	0	0.950	0.930	0.960	0.950	0.950	154,000	146,300	0.9500	0.425	0.416	0.429	0.425	0.425	344,415	0.4248	1.06%
2018-01-24	0	0.940	0.940	0.950	0.930	0.950	148,000	138,980	0.9391	0.420	0.420	0.425	0.416	0.425	330,996	0.4199	0.00%
2018-01-23	0	0.940	0.930	0.940	0.930	0.950	316,000	297,040	0.9400	0.420	0.416	0.420	0.416	0.425	706,721	0.4203	1.08%
2018-01-22	0	0.930	0.930	0.950	0.920	0.950	380,000	355,460	0.9354	0.416	0.416	0.425	0.411	0.425	849,854	0.4183	-2.11%
2018-01-19	0	0.950	0.930	0.950	-	-	2,000	1,880	0.9400	0.425	0.416	0.425	-	-	4,473	0.4203	0.00%
2018-01-18	0	0.950	0.930	0.950	0.940	0.950	110,000	103,900	0.9445	0.425	0.416	0.425	0.420	0.425	246,010	0.4223	2.15%
2018-01-17	0	0.930	0.930	0.950	0.930	0.960	466,000	434,200	0.9318	0.416	0.416	0.425	0.416	0.429	1,042,190	0.4166	-3.12%
2018-01-16	0	0.960	0.940	0.960	0.940	0.960	80,000	76,560	0.9570	0.429	0.420	0.429	0.420	0.429	178,917	0.4279	2.13%
2018-01-15	0	0.940	0.930	0.950	0.940	0.950	270,000	254,200	0.9415	0.420	0.416	0.425	0.420	0.425	603,844	0.4210	0.00%
2018-01-12	0	0.940	0.940	0.970	0.940	0.940	42,000	39,480	0.9400	0.420	0.420	0.434	0.420	0.420	93,931	0.4203	0.00%
2018-01-11	0	0.940	0.940	0.950	0.930	0.940	188,000	176,380	0.9382	0.420	0.420	0.425	0.416	0.420	420,454	0.4195	0.00%
2018-01-10	0	0.940	0.930	0.940	0.930	0.940	276,000	259,240	0.9393	0.420	0.416	0.420	0.416	0.420	617,262	0.4200	1.08%
2018-01-09	0	0.930	0.930	0.940	0.930	0.940	444,000	417,260	0.9398	0.416	0.416	0.420	0.416	0.420	992,987	0.4202	0.00%
2018-01-08	0	0.930	0.930	0.950	0.920	0.940	232,000	215,500	0.9289	0.416	0.416	0.425	0.411	0.420	518,858	0.4153	-1.06%
2018-01-05	0	0.940	0.930	0.950	0.920	0.950	484,000	452,300	0.9345	0.420	0.416	0.425	0.411	0.425	1,082,446	0.4179	-2.08%
2018-01-04	0	0.960	0.950	0.960	0.960	0.960	70,000	67,200	0.9600	0.429	0.425	0.429	0.429	0.429	156,552	0.4293	0.00%
2018-01-03	0	0.960	0.950	0.970	0.960	0.960	108,000	103,680	0.9600	0.429	0.425	0.434	0.429	0.429	241,537	0.4293	1.05%
2018-01-02	0	0.950	0.950	0.960	0.940	0.970	334,000	317,480	0.9505	0.425	0.425	0.429	0.420	0.434	746,977	0.4250	-2.06%
2017-12-29	0	0.970	0.970	0.990	0.960	0.970	372,000	357,820	0.9619	0.434	0.434	0.443	0.429	0.434	831,962	0.4301	0.00%
2017-12-28	0	0.970	0.970	0.990	0.960	0.970	16,000	15,460	0.9663	0.434	0.434	0.443	0.429	0.434	35,783	0.4320	-2.02%
2017-12-27	0	0.990	0.980	0.990	0.980	0.990	136,000	134,340	0.9878	0.443	0.438	0.443	0.438	0.443	304,158	0.4417	0.00%
2017-12-22	0	0.990	0.980	0.990	0.980	0.990	114,000	111,860	0.9812	0.443	0.438	0.443	0.438	0.443	254,956	0.4387	1.02%
2017-12-21	0	0.980	0.980	0.990	0.980	0.990	226,000	222,000	0.9823	0.438	0.438	0.443	0.438	0.443	505,440	0.4392	1.03%
2017-12-20	0	0.970	0.970	0.990	0.970	0.970	90,000	87,300	0.9700	0.434	0.434	0.443	0.434	0.434	201,281	0.4337	0.00%
2017-12-19	0	0.970	0.970	0.980	0.970	0.990	180,000	175,400	0.9744	0.434	0.434	0.438	0.434	0.443	402,562	0.4357	-2.02%
2017-12-18	0	0.990	0.990	1.000	0.950	0.990	108,000	106,520	0.9863	0.443	0.443	0.447	0.425	0.443	241,537	0.4410	5.32%
2017-12-15	0	0.940	0.930	0.950	0.920	0.940	92,000	85,860	0.9333	0.420	0.416	0.425	0.411	0.420	205,754	0.4173	1.08%
2017-12-14	0	0.930	0.920	0.930	0.930	0.930	50,000	46,500	0.9300	0.416	0.411	0.416	0.416	0.416	111,823	0.4158	1.09%
2017-12-13	0	0.920	0.870	0.920	0.930	0.930	2,000	1,860	0.9300	0.411	0.389	0.411	0.416	0.416	4,473	0.4158	3.37%
2017-12-12	0	0.890	0.890	0.920	-	-	0	0	-	0.398	0.398	0.411	-	-	0	-	0.00%
2017-12-11	0	0.890	0.890	0.940	0.860	0.860	10,000	8,600	0.8600	0.398	0.398	0.420	0.385	0.385	22,365	0.3845	0.00%
2017-12-08	0	0.890	0.880	0.890	0.890	0.900	512,000	460,120	0.8987	0.398	0.393	0.398	0.398	0.402	1,145,067	0.4018	0.00%
2017-12-07	0	0.890	0.880	0.890	0.890	0.920	212,000	194,460	0.9173	0.398	0.393	0.398	0.398	0.411	474,129	0.4101	0.00%
2017-12-06	0	0.890	0.880	0.890	0.880	0.900	208,000	185,540	0.8920	0.398	0.393	0.398	0.393	0.402	465,183	0.3989	-3.26%
2017-12-05	0	0.920	0.920	0.960	0.920	0.960	6,000	5,680	0.9467	0.411	0.411	0.429	0.411	0.429	13,419	0.4233	-2.13%
2017-12-04	0	0.940	0.930	0.950	0.920	0.990	646,000	598,340	0.9262	0.420	0.416	0.425	0.411	0.443	1,444,752	0.4141	0.00%
2017-12-01	0	0.940	0.940	0.970	0.940	0.940	8,000	7,520	0.9400	0.420	0.420	0.434	0.420	0.420	17,892	0.4203	-3.09%
2017-11-30	0	0.970	0.960	0.970	0.950	0.980	304,000	288,900	0.9503	0.434	0.429	0.434	0.425	0.438	679,883	0.4249	-2.02%
2017-11-29	0	0.990	0.970	0.990	0.980	0.990	70,000	69,200	0.9886	0.443	0.434	0.443	0.438	0.443	156,552	0.4420	3.13%
2017-11-28	0	0.960	0.960	0.990	0.950	0.960	14,000	13,400	0.9571	0.429	0.429	0.443	0.425	0.429	31,310	0.4280	-3.03%
2017-11-27	0	0.990	0.990	1.000	0.980	0.980	62,000	60,760	0.9800	0.443	0.443	0.447	0.438	0.438	138,660	0.4382	-1.00%
2017-11-24	0	1.000	1.000	1.020	1.000	1.000	14,000	14,000	1.0000	0.447	0.447	0.456	0.447	0.447	31,310	0.4471	0.00%
2017-11-23	0	1.000	1.000	1.020	1.000	1.020	72,000	73,000	1.0139	0.447	0.447	0.456	0.447	0.456	161,025	0.4533	-1.96%
2017-11-22	0	1.020	1.000	1.020	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
2017-11-21	0	1.020	1.000	1.030	1.000	1.020	252,000	253,940	1.0077	0.456	0.447	0.461	0.447	0.456	563,587	0.4506	0.00%
2017-11-20	0	1.020	1.000	1.020	1.000	1.020	104,000	104,080	1.0008	0.456	0.447	0.456	0.447	0.456	232,592	0.4475	-0.97%
2017-11-17	0	1.030	1.010	1.030	-	-	0	0	-	0.461	0.452	0.461	-	-	0	-	0.00%
2017-11-16	0	1.030	1.000	1.030	1.000	1.030	248,000	249,600	1.0065	0.461	0.447	0.461	0.447	0.461	554,642	0.4500	3.00%
2017-11-15	0	1.000	1.000	1.030	1.000	1.000	34,000	34,000	1.0000	0.447	0.447	0.461	0.447	0.447	76,040	0.4471	-0.99%
2017-11-14	0	1.010	1.000	1.010	1.010	1.010	74,000	74,740	1.0100	0.452	0.447	0.452	0.452	0.452	165,498	0.4516	0.00%
2017-11-13	0	1.010	1.010	1.020	1.010	1.020	46,000	46,780	1.0170	0.452	0.452	0.456	0.452	0.456	102,877	0.4547	-0.98%
2017-11-10	0	1.020	1.000	1.020	1.010	1.020	144,000	145,480	1.0103	0.456	0.447	0.456	0.452	0.456	322,050	0.4517	0.99%
2017-11-09	0	1.010	1.010	1.020	1.000	1.010	138,000	138,980	1.0071	0.452	0.452	0.456	0.447	0.452	308,631	0.4503	0.00%
2017-11-08	0	1.010	1.000	1.010	1.010	1.010	76,000	76,760	1.0100	0.452	0.447	0.452	0.452	0.452	169,971	0.4516	0.00%
2017-11-07	0	1.010	1.000	1.030	1.010	1.030	112,000	113,260	1.0113	0.452	0.447	0.461	0.452	0.461	250,483	0.4522	0.00%
2017-11-06	0	1.010	1.010	1.030	1.010	1.030	158,000	160,740	1.0173	0.452	0.452	0.461	0.452	0.461	353,360	0.4549	-2.88%
2017-11-03	0	1.040	1.010	1.040	1.000	1.040	73,000	73,580	1.0079	0.465	0.452	0.465	0.447	0.465	163,261	0.4507	2.97%
2017-11-02	0	1.010	1.000	1.030	-	-	6,000	6,060	1.0100	0.452	0.447	0.461	-	-	13,419	0.4516	0.00%
2017-11-01	0	1.010	1.000	1.040	1.010	1.010	94,000	95,280	1.0136	0.452	0.447	0.465	0.452	0.452	210,227	0.4532	-1.94%
2017-10-31	0	1.030	1.000	1.030	1.020	1.030	31,452	32,208	1.0240	0.461	0.447	0.461	0.456	0.461	70,341	0.4579	-0.96%
2017-10-30	0	1.040	1.010	1.040	1.040	1.040	70,000	72,800	1.0400	0.465	0.452	0.465	0.465	0.465	156,552	0.4650	0.00%
2017-10-27	0	1.040	1.020	1.040	1.040	1.040	188,000	195,520	1.0400	0.465	0.456	0.465	0.465	0.465	420,454	0.4650	1.96%
2017-10-26	0	1.020	1.010	1.080	1.020	1.020	34,000	34,680	1.0200	0.456	0.452	0.483	0.456	0.456	76,040	0.4561	0.00%
2017-10-25	0	1.020	1.020	1.040	1.000	1.000	130,000	130,200	1.0015	0.456	0.456	0.465	0.447	0.447	290,740	0.4478	0.00%
2017-10-24	0	1.020	1.020	1.050	1.000	1.010	20,000	20,020	1.0010	0.456	0.456	0.469	0.447	0.452	44,729	0.4476	0.99%
2017-10-23	0	1.010	1.010	1.040	1.000	1.000	50,000	50,000	1.0000	0.452	0.452	0.465	0.447	0.447	111,823	0.4471	-0.98%
2017-10-20	0	1.020	1.010	1.020	1.020	1.020	72,000	73,440	1.0200	0.456	0.452	0.456	0.456	0.456	161,025	0.4561	0.00%
2017-10-19	0	1.020	1.020	1.070	1.010	1.010	30,000	30,400	1.0133	0.456	0.456	0.478	0.452	0.452	67,094	0.4531	-0.97%
2017-10-18	0	1.030	1.020	1.050	-	-	0	0	-	0.461	0.456	0.469	-	-	0	-	0.00%
2017-10-17	0	1.030	1.020	1.040	1.020	1.040	38,000	38,980	1.0258	0.461	0.456	0.465	0.456	0.465	84,985	0.4587	1.98%
2017-10-16	0	1.010	1.010	1.050	1.000	1.010	90,000	90,700	1.0078	0.452	0.452	0.469	0.447	0.452	201,281	0.4506	-3.81%
2017-10-13	0	1.050	1.050	1.060	1.020	1.040	44,000	45,480	1.0336	0.469	0.469	0.474	0.456	0.465	98,404	0.4622	0.00%
2017-10-12	0	1.050	1.000	1.050	1.060	1.060	52,000	55,120	1.0600	0.469	0.447	0.469	0.474	0.474	116,296	0.4740	1.94%
2017-10-11	0	1.030	1.010	1.040	1.010	1.040	42,000	43,340	1.0319	0.461	0.452	0.465	0.452	0.465	93,931	0.4614	0.98%
2017-10-10	0	1.020	1.010	1.050	1.010	1.050	49,000	49,810	1.0165	0.456	0.452	0.469	0.452	0.469	109,586	0.4545	0.99%
2017-10-09	0	1.010	1.010	1.050	1.000	1.050	266,000	266,360	1.0014	0.452	0.452	0.469	0.447	0.469	594,898	0.4477	-0.98%
2017-10-06	0	1.020	1.010	1.060	1.020	1.020	106,000	108,120	1.0200	0.456	0.452	0.474	0.456	0.456	237,065	0.4561	2.00%
2017-10-04	0	1.000	1.000	1.020	1.000	1.040	246,000	247,340	1.0054	0.447	0.447	0.456	0.447	0.465	550,169	0.4496	-3.85%
2017-10-03	0	1.040	1.040	1.050	1.030	1.070	746,000	781,740	1.0479	0.465	0.465	0.469	0.461	0.478	1,668,398	0.4686	-8.77%
2017-09-29	0	1.140	1.070	1.140	1.060	1.150	1,776,000	1,945,180	1.0953	0.510	0.478	0.510	0.474	0.514	3,971,950	0.4897	9.62%
2017-09-28	0	1.040	1.040	1.050	1.030	1.070	1,348,000	1,414,720	1.0495	0.465	0.465	0.469	0.461	0.478	3,014,746	0.4693	4.00%
2017-09-27	0	1.000	0.990	1.010	0.940	1.020	1,086,000	1,075,020	0.9899	0.447	0.443	0.452	0.420	0.456	2,428,794	0.4426	6.38%
2017-09-26	0	0.940	0.930	0.940	0.920	0.940	306,000	283,780	0.9274	0.420	0.416	0.420	0.411	0.420	684,356	0.4147	1.08%
2017-09-25	0	0.930	0.880	0.930	-	-	0	0	-	0.416	0.393	0.416	-	-	0	-	-1.06%
2017-09-22	0	0.940	0.880	0.940	-	-	0	0	-	0.420	0.393	0.420	-	-	0	-	0.00%
2017-09-21	0	0.940	0.910	0.950	-	-	0	0	-	0.420	0.407	0.425	-	-	0	-	0.00%
2017-09-20	0	0.940	0.910	0.940	-	-	0	0	-	0.420	0.407	0.420	-	-	0	-	0.00%
2017-09-19	0	0.940	0.940	0.950	0.930	0.940	244,000	226,940	0.9301	0.420	0.420	0.425	0.416	0.420	545,696	0.4159	3.30%
2017-09-18	0	0.910	0.910	0.930	0.900	0.910	716,000	644,880	0.9007	0.407	0.407	0.416	0.402	0.407	1,601,304	0.4027	1.11%
2017-09-15	0	0.900	0.900	0.940	0.880	0.920	570,000	514,220	0.9021	0.402	0.402	0.420	0.393	0.411	1,274,781	0.4034	-2.17%
2017-09-14	0	0.920	0.910	0.940	-	-	0	0	-	0.411	0.407	0.420	-	-	0	-	0.00%
2017-09-13	0	0.920	0.920	0.950	0.900	0.920	52,000	47,240	0.9085	0.411	0.411	0.425	0.402	0.411	116,296	0.4062	-2.13%
2017-09-12	0	0.940	0.930	0.960	0.870	0.960	96,000	89,600	0.9333	0.420	0.416	0.429	0.389	0.429	214,700	0.4173	1.08%
2017-09-11	0	0.930	0.930	0.970	0.920	0.930	94,000	87,380	0.9296	0.416	0.416	0.434	0.411	0.416	210,227	0.4156	1.09%
2017-09-08	0	0.920	0.900	0.970	-	-	0	0	-	0.411	0.402	0.434	-	-	0	-	0.00%
2017-09-07	0	0.920	0.920	0.960	0.920	0.920	16,000	14,720	0.9200	0.411	0.411	0.429	0.411	0.411	35,783	0.4114	-1.08%
2017-09-06	0	0.930	0.930	0.960	0.930	0.930	40,000	37,200	0.9300	0.416	0.416	0.429	0.416	0.416	89,458	0.4158	-1.06%
2017-09-05	0	0.940	0.930	0.950	0.940	0.940	32,000	30,080	0.9400	0.420	0.416	0.425	0.420	0.420	71,567	0.4203	-2.08%
2017-09-04	0	0.960	0.950	0.990	0.950	0.980	14,000	13,500	0.9643	0.429	0.425	0.443	0.425	0.438	31,310	0.4312	2.13%
2017-09-01	0	0.940	0.920	0.960	0.940	0.960	44,000	41,740	0.9486	0.420	0.411	0.429	0.420	0.429	98,404	0.4242	-5.05%
2017-08-31	0	0.990	0.900	0.990	0.930	0.990	72,000	68,060	0.9453	0.443	0.402	0.443	0.416	0.443	161,025	0.4227	7.61%
2017-08-30	0	0.920	0.870	0.920	0.870	0.920	12,000	10,540	0.8783	0.411	0.389	0.411	0.389	0.411	26,837	0.3927	5.75%
2017-08-29	0	0.870	0.870	0.900	0.870	0.900	292,000	258,480	0.8852	0.389	0.389	0.402	0.389	0.402	653,046	0.3958	-3.33%
2017-08-28	0	0.900	0.900	0.920	0.900	0.920	118,000	107,060	0.9073	0.402	0.402	0.411	0.402	0.411	263,902	0.4057	-2.17%
2017-08-25	0	0.920	0.920	0.970	0.900	0.920	24,000	22,040	0.9183	0.411	0.411	0.434	0.402	0.411	53,675	0.4106	0.00%
2017-08-24	0	0.920	0.920	0.980	0.920	0.930	80,000	73,640	0.9205	0.411	0.411	0.438	0.411	0.416	178,917	0.4116	0.00%
2017-08-22	0	0.920	0.910	1.000	-	-	0	0	-	0.411	0.407	0.447	-	-	0	-	0.00%
2017-08-21	0	0.920	0.920	1.010	0.910	0.950	34,000	31,760	0.9341	0.411	0.411	0.452	0.407	0.425	76,040	0.4177	-2.13%
2017-08-18	0	0.940	0.940	1.020	-	-	0	0	-	0.420	0.420	0.456	-	-	0	-	0.00%
2017-08-17	0	0.940	0.940	0.980	0.940	0.950	122,000	115,420	0.9461	0.420	0.420	0.438	0.420	0.425	272,848	0.4230	-4.08%
2017-08-16	0	0.980	0.950	0.980	0.940	1.010	92,000	89,400	0.9717	0.438	0.425	0.438	0.420	0.452	205,754	0.4345	-2.97%
2017-08-15	0	1.010	0.960	1.030	0.950	1.020	62,000	59,220	0.9552	0.452	0.429	0.461	0.425	0.456	138,660	0.4271	6.32%
2017-08-14	0	0.950	0.940	0.980	0.940	0.950	102,000	96,280	0.9439	0.425	0.420	0.438	0.420	0.425	228,119	0.4221	1.06%
2017-08-11	0	0.940	0.910	0.940	0.900	0.990	128,000	117,580	0.9186	0.420	0.407	0.420	0.402	0.443	286,267	0.4107	-1.05%
2017-08-10	0	0.950	0.940	0.950	0.900	0.960	192,000	182,920	0.9527	0.425	0.420	0.425	0.402	0.429	429,400	0.4260	-1.04%
2017-08-09	0	0.960	0.960	1.000	0.930	0.960	398,000	376,940	0.9471	0.429	0.429	0.447	0.416	0.429	890,110	0.4235	0.00%
2017-08-08	0	0.960	0.880	0.960	0.980	1.000	56,000	55,960	0.9993	0.429	0.393	0.429	0.438	0.447	125,242	0.4468	-4.00%
2017-08-07	0	1.000	0.950	1.000	1.000	1.000	260,000	260,000	1.0000	0.447	0.425	0.447	0.447	0.447	581,479	0.4471	-0.99%
2017-08-04	0	1.010	1.000	1.020	1.000	1.010	98,000	98,440	1.0045	0.452	0.447	0.456	0.447	0.452	219,173	0.4491	1.00%
2017-08-03	0	1.000	0.980	1.020	1.000	1.020	206,000	206,400	1.0019	0.447	0.438	0.456	0.447	0.456	460,710	0.4480	-4.76%
2017-08-02	0	1.050	1.020	1.050	1.030	1.060	206,000	216,740	1.0521	0.469	0.456	0.469	0.461	0.474	460,710	0.4704	-0.94%
2017-08-01	0	1.060	1.060	1.090	1.060	1.090	38,000	40,780	1.0732	0.474	0.474	0.487	0.474	0.487	84,985	0.4798	0.00%
2017-07-31	0	1.060	1.060	1.080	1.060	1.090	142,000	153,720	1.0825	0.474	0.474	0.483	0.474	0.487	317,577	0.4840	-2.75%
2017-07-28	0	1.090	1.080	1.100	1.060	1.100	44,000	46,800	1.0636	0.487	0.483	0.492	0.474	0.492	98,404	0.4756	-0.91%
2017-07-27	0	1.100	1.100	1.120	1.100	1.110	52,000	57,220	1.1004	0.492	0.492	0.501	0.492	0.496	116,296	0.4920	0.00%
2017-07-26	0	1.100	1.100	1.130	1.100	1.120	236,000	263,600	1.1169	0.492	0.492	0.505	0.492	0.501	527,804	0.4994	-2.65%
2017-07-25	0	1.130	1.120	1.130	1.120	1.130	180,000	202,760	1.1264	0.505	0.501	0.505	0.501	0.505	402,562	0.5037	0.89%
2017-07-24	0	1.120	1.120	1.140	1.120	1.150	126,000	141,540	1.1233	0.501	0.501	0.510	0.501	0.514	281,794	0.5023	-0.88%
2017-07-21	0	1.130	1.130	1.140	1.110	1.150	214,719	243,296	1.1331	0.505	0.505	0.510	0.496	0.514	480,210	0.5066	-1.74%
2017-07-20	0	1.150	1.140	1.150	1.140	1.150	108,000	124,140	1.1494	0.514	0.510	0.514	0.510	0.514	241,537	0.5140	0.00%
2017-07-19	0	1.150	1.150	1.170	1.150	1.150	64,000	73,600	1.1500	0.514	0.514	0.523	0.514	0.514	143,133	0.5142	-1.71%
2017-07-18	0	1.170	1.140	1.170	1.120	1.170	626,000	724,800	1.1578	0.523	0.510	0.523	0.501	0.523	1,400,023	0.5177	0.86%
2017-07-17	0	1.160	1.140	1.170	1.110	1.170	832,000	961,160	1.1552	0.519	0.510	0.523	0.496	0.523	1,860,733	0.5165	2.65%
2017-07-14	0	1.130	1.100	1.130	1.100	1.130	144,000	158,520	1.1008	0.505	0.492	0.505	0.492	0.505	322,050	0.4922	0.89%
2017-07-13	0	1.120	1.110	1.130	1.100	1.130	1,134,000	1,258,020	1.1094	0.501	0.496	0.505	0.492	0.505	2,536,144	0.4960	1.82%
2017-07-12	0	1.100	1.080	1.110	1.080	1.110	400,000	439,620	1.0991	0.492	0.483	0.496	0.483	0.496	894,583	0.4914	2.80%
2017-07-11	0	1.070	1.070	1.080	1.040	1.080	108,000	115,100	1.0657	0.478	0.478	0.483	0.465	0.483	241,537	0.4765	0.00%
2017-07-10	0	1.070	1.040	1.070	1.020	1.080	336,000	352,300	1.0485	0.478	0.465	0.478	0.456	0.483	751,450	0.4688	-2.73%
2017-07-07	0	1.100	1.080	1.100	1.080	1.110	738,000	802,440	1.0873	0.492	0.483	0.492	0.483	0.496	1,650,506	0.4862	0.00%
2017-07-06	0	1.100	1.080	1.110	1.060	1.100	474,000	517,680	1.0922	0.492	0.483	0.496	0.474	0.492	1,060,081	0.4883	1.85%
2017-07-05	0	1.080	1.070	1.080	1.070	1.080	16,000	17,260	1.0788	0.483	0.478	0.483	0.478	0.483	35,783	0.4823	0.93%
2017-07-04	0	1.070	1.000	1.070	1.050	1.080	60,000	63,820	1.0637	0.478	0.447	0.478	0.469	0.483	134,187	0.4756	0.94%
2017-07-03	0	1.060	1.060	1.080	1.050	1.180	1,238,000	1,390,280	1.1230	0.474	0.474	0.483	0.469	0.528	2,768,735	0.5021	-10.17%
2017-06-30	0	1.180	1.180	1.190	1.150	1.190	6,170,000	7,204,840	1.1677	0.528	0.528	0.532	0.514	0.532	13,798,948	0.5221	1.72%
2017-06-29	0	1.160	1.160	1.180	1.110	1.180	3,742,000	4,299,900	1.1491	0.519	0.519	0.528	0.496	0.528	8,368,827	0.5138	3.57%
2017-06-28	0	1.120	1.100	1.120	1.090	1.150	2,352,000	2,660,600	1.1312	0.501	0.492	0.501	0.487	0.514	5,260,150	0.5058	0.00%
2017-06-27	0	1.120	1.110	1.120	1.090	1.130	1,452,000	1,623,700	1.1183	0.501	0.496	0.501	0.487	0.505	3,247,337	0.5000	0.90%
2017-06-26	0	1.110	1.100	1.110	1.090	1.110	1,650,000	1,814,160	1.0995	0.496	0.492	0.496	0.487	0.496	3,690,156	0.4916	1.83%
2017-06-23	0	1.090	1.070	1.090	1.040	1.090	1,950,000	2,066,040	1.0595	0.487	0.478	0.487	0.465	0.487	4,361,094	0.4737	3.81%
2017-06-22	0	1.050	1.040	1.050	1.000	1.050	2,660,103	2,774,281	1.0429	0.469	0.465	0.469	0.447	0.469	5,949,209	0.4663	1.94%
2017-06-21	0	1.030	1.020	1.040	0.990	1.050	3,022,000	3,067,860	1.0152	0.461	0.456	0.465	0.443	0.469	6,758,577	0.4539	4.04%
2017-06-20	0	0.990	0.990	1.000	0.990	1.000	2,646,000	2,619,680	0.9901	0.443	0.443	0.447	0.443	0.447	5,917,669	0.4427	-1.00%
2017-06-19	0	1.000	1.000	1.010	0.950	1.020	1,536,000	1,529,180	0.9956	0.447	0.447	0.452	0.425	0.456	3,435,200	0.4452	6.38%
2017-06-16	0	0.940	0.930	0.950	0.920	0.940	586,000	549,140	0.9371	0.420	0.416	0.425	0.411	0.420	1,310,565	0.4190	2.17%
2017-06-15	0	0.920	0.900	0.930	0.900	0.930	290,000	266,200	0.9179	0.411	0.402	0.416	0.402	0.416	648,573	0.4104	1.10%
2017-06-14	0	0.910	0.910	0.930	0.900	0.930	576,000	521,600	0.9056	0.407	0.407	0.416	0.402	0.416	1,288,200	0.4049	-4.21%
2017-06-13	0	0.950	0.940	0.950	0.940	0.950	58,000	55,000	0.9483	0.425	0.420	0.425	0.420	0.425	129,715	0.4240	-1.04%
2017-06-12	0	1.000	0.990	1.000	0.990	1.000	362,000	358,400	0.9901	0.429	0.425	0.429	0.425	0.429	843,331	0.4250	1.01%
2017-06-09	0	0.990	0.980	0.990	0.980	0.990	94,000	92,440	0.9834	0.425	0.421	0.425	0.421	0.425	218,987	0.4221	-1.00%
2017-06-08	0	1.000	0.990	1.000	0.980	1.000	286,000	283,640	0.9917	0.429	0.425	0.429	0.421	0.429	666,278	0.4257	1.01%
2017-06-07	0	0.990	0.980	0.990	0.990	1.010	670,000	668,720	0.9981	0.425	0.421	0.425	0.425	0.434	1,560,862	0.4284	-1.00%
2017-06-06	0	1.000	0.980	1.000	0.990	1.010	254,000	252,900	0.9957	0.429	0.421	0.429	0.425	0.434	591,730	0.4274	-0.99%
2017-06-05	0	1.010	1.000	1.010	0.990	1.010	598,000	598,860	1.0014	0.434	0.429	0.434	0.425	0.434	1,393,127	0.4299	0.00%
2017-06-02	0	1.010	1.000	1.010	0.990	1.030	402,000	404,180	1.0054	0.434	0.429	0.434	0.425	0.442	936,517	0.4316	0.00%
2017-06-01	0	1.010	1.000	1.020	1.000	1.050	1,298,000	1,319,340	1.0164	0.434	0.429	0.438	0.429	0.451	3,023,878	0.4363	-3.81%
2017-05-31	0	1.050	1.040	1.050	0.960	1.060	8,504,000	8,580,080	1.0089	0.451	0.446	0.451	0.412	0.455	19,811,293	0.4331	7.14%
2017-05-29	0	0.980	0.960	0.980	0.950	0.980	2,238,000	2,176,840	0.9727	0.421	0.412	0.421	0.408	0.421	5,213,743	0.4175	3.16%
2017-05-26	0	0.950	0.930	0.950	0.920	0.950	1,186,000	1,118,540	0.9431	0.408	0.399	0.408	0.395	0.408	2,762,958	0.4048	2.15%
2017-05-25	0	0.930	0.910	0.940	0.920	0.930	748,000	693,500	0.9271	0.399	0.391	0.403	0.395	0.399	1,742,574	0.3980	1.09%
2017-05-24	0	0.920	0.890	0.920	0.900	0.920	910,000	829,500	0.9115	0.395	0.382	0.395	0.386	0.395	2,119,976	0.3913	2.22%
2017-05-23	0	0.900	0.880	0.900	0.890	0.900	94,000	83,680	0.8902	0.386	0.378	0.386	0.382	0.386	218,987	0.3821	2.27%
2017-05-22	0	0.880	0.880	0.890	0.880	0.890	130,000	114,880	0.8837	0.378	0.378	0.382	0.378	0.382	302,854	0.3793	-2.22%
2017-05-19	0	0.900	0.880	0.900	0.860	0.900	200,000	174,860	0.8743	0.386	0.378	0.386	0.369	0.386	465,929	0.3753	2.27%
2017-05-18	0	0.880	0.870	0.880	0.880	0.900	166,000	146,660	0.8835	0.378	0.373	0.378	0.378	0.386	386,721	0.3792	-2.22%
2017-05-17	0	0.900	0.900	0.920	0.890	0.900	926,000	829,820	0.8961	0.386	0.386	0.395	0.382	0.386	2,157,250	0.3847	1.12%
2017-05-16	0	0.890	0.870	0.890	0.860	0.900	268,000	233,320	0.8706	0.382	0.373	0.382	0.369	0.386	624,345	0.3737	-1.11%
2017-05-15	0	0.900	0.900	0.910	0.900	0.940	758,000	694,340	0.9160	0.386	0.386	0.391	0.386	0.403	1,765,870	0.3932	-4.26%
2017-05-12	0	0.940	0.920	0.940	0.920	0.990	2,152,000	2,059,240	0.9569	0.403	0.395	0.403	0.395	0.425	5,013,394	0.4107	-1.05%
2017-05-11	0	0.950	0.950	0.960	0.910	0.950	2,298,000	2,149,800	0.9355	0.408	0.408	0.412	0.391	0.408	5,353,522	0.4016	3.26%
2017-05-10	0	0.920	0.910	0.930	0.900	0.950	5,762,764	5,289,492	0.9179	0.395	0.391	0.399	0.386	0.408	13,425,189	0.3940	1.10%
2017-05-09	0	0.910	0.910	0.920	0.870	0.920	3,076,000	2,768,720	0.9001	0.391	0.391	0.395	0.373	0.395	7,165,985	0.3864	7.06%
2017-05-08	0	0.850	0.850	0.860	0.850	0.860	432,000	368,220	0.8524	0.365	0.365	0.369	0.365	0.369	1,006,406	0.3659	1.19%
2017-05-05	0	0.840	0.830	0.850	0.830	0.850	1,300,000	1,093,180	0.8409	0.361	0.356	0.365	0.356	0.365	3,028,537	0.3610	-2.33%
2017-05-04	0	0.860	0.860	0.870	0.850	0.900	2,672,000	2,304,620	0.8625	0.369	0.369	0.373	0.365	0.386	6,224,809	0.3702	-4.44%
2017-05-02	0	0.900	0.900	0.920	0.900	0.950	1,914,000	1,784,580	0.9324	0.386	0.386	0.395	0.386	0.408	4,458,939	0.4002	-2.17%
2017-04-28	0	0.920	0.910	0.920	0.870	0.950	4,194,000	3,862,820	0.9210	0.395	0.391	0.395	0.373	0.408	9,770,527	0.3954	5.75%
2017-04-27	0	0.870	0.870	0.880	0.840	0.870	6,164,764	5,302,466	0.8601	0.373	0.373	0.378	0.361	0.373	14,361,706	0.3692	-1.14%
2017-04-26	0	0.880	0.860	0.880	0.860	0.890	752,000	661,320	0.8794	0.378	0.369	0.378	0.369	0.382	1,751,892	0.3775	2.33%
2017-04-25	0	0.860	0.850	0.880	0.850	0.880	2,798,000	2,408,980	0.8610	0.369	0.365	0.378	0.365	0.378	6,518,344	0.3696	1.18%
2017-04-24	0	0.850	0.830	0.850	0.840	0.870	938,000	798,940	0.8517	0.365	0.356	0.365	0.361	0.373	2,185,206	0.3656	0.00%
2017-04-21	0	0.850	0.850	0.870	0.850	0.880	1,466,000	1,271,200	0.8671	0.365	0.365	0.373	0.365	0.378	3,415,258	0.3722	-2.30%
2017-04-20	0	0.870	0.870	0.880	0.840	0.930	3,150,000	2,769,040	0.8791	0.373	0.373	0.378	0.361	0.399	7,338,379	0.3773	4.82%
2017-04-19	0	0.830	0.830	0.840	0.820	0.840	1,662,000	1,385,960	0.8339	0.356	0.356	0.361	0.352	0.361	3,871,868	0.3580	0.00%
2017-04-18	0	0.830	0.830	0.840	0.790	0.840	1,894,000	1,556,500	0.8218	0.356	0.356	0.361	0.339	0.361	4,412,346	0.3528	3.75%
2017-04-13	0	0.800	0.800	0.810	0.800	0.820	778,000	623,900	0.8019	0.343	0.343	0.348	0.343	0.352	1,812,463	0.3442	-1.23%
2017-04-12	0	0.810	0.810	0.820	0.790	0.830	1,104,000	895,860	0.8115	0.348	0.348	0.352	0.339	0.356	2,571,927	0.3483	1.25%
2017-04-11	0	0.800	0.790	0.800	0.770	0.800	2,574,000	2,029,740	0.7886	0.343	0.339	0.343	0.331	0.343	5,996,504	0.3385	0.00%
2017-04-10	0	0.800	0.790	0.810	0.800	0.830	1,680,000	1,371,940	0.8166	0.343	0.339	0.348	0.343	0.356	3,913,802	0.3505	-4.76%
2017-04-07	0	0.840	0.840	0.850	0.830	0.850	2,446,000	2,060,860	0.8425	0.361	0.361	0.365	0.356	0.365	5,698,309	0.3617	0.00%
2017-04-06	0	0.840	0.840	0.850	0.830	0.850	3,970,000	3,343,040	0.8421	0.361	0.361	0.365	0.356	0.365	9,248,687	0.3615	-1.18%
2017-04-05	0	0.850	0.840	0.850	0.770	0.850	7,780,000	6,358,840	0.8173	0.365	0.361	0.365	0.331	0.365	18,124,631	0.3508	10.39%
2017-04-03	0	0.770	0.770	0.780	0.740	0.790	2,994,000	2,286,200	0.7636	0.331	0.331	0.335	0.318	0.339	6,974,954	0.3278	4.05%
2017-03-31	0	0.740	0.740	0.750	0.690	0.750	4,634,000	3,368,800	0.7270	0.318	0.318	0.322	0.296	0.322	10,795,571	0.3121	8.82%
2017-03-30	0	0.680	0.680	0.690	0.680	0.690	330,000	226,160	0.6853	0.292	0.292	0.296	0.292	0.296	768,783	0.2942	-1.45%
2017-03-29	0	0.690	0.690	0.710	0.690	0.710	1,512,000	1,058,720	0.7002	0.296	0.296	0.305	0.296	0.305	3,522,422	0.3006	-1.43%
2017-03-28	0	0.700	0.700	0.710	0.690	0.710	3,414,000	2,384,340	0.6984	0.300	0.300	0.305	0.296	0.305	7,953,405	0.2998	2.94%
2017-03-27	0	0.680	0.670	0.690	0.670	0.680	1,716,000	1,163,880	0.6783	0.292	0.288	0.296	0.288	0.292	3,997,669	0.2911	0.00%
2017-03-24	0	0.680	0.680	0.690	0.660	0.690	1,888,000	1,271,960	0.6737	0.292	0.292	0.296	0.283	0.296	4,398,368	0.2892	3.03%
2017-03-23	0	0.660	0.660	0.670	0.650	0.670	2,376,000	1,554,600	0.6543	0.283	0.283	0.288	0.279	0.288	5,535,234	0.2809	0.00%
2017-03-22	0	0.660	0.650	0.660	0.650	0.670	1,540,000	1,003,820	0.6518	0.283	0.279	0.283	0.279	0.288	3,587,652	0.2798	-1.49%
2017-03-21	0	0.670	0.660	0.670	0.650	0.670	3,412,000	2,268,020	0.6647	0.288	0.283	0.288	0.279	0.288	7,948,746	0.2853	3.08%
2017-03-20	0	0.650	0.650	0.660	0.640	0.660	674,000	439,240	0.6517	0.279	0.279	0.283	0.275	0.283	1,570,180	0.2797	-1.52%
2017-03-17	0	0.660	0.660	0.670	0.660	0.670	2,088,000	1,393,280	0.6673	0.283	0.283	0.288	0.283	0.288	4,864,297	0.2864	-1.49%
2017-03-16	0	0.670	0.670	0.690	0.660	0.700	9,064,000	6,151,120	0.6786	0.288	0.288	0.296	0.283	0.300	21,115,894	0.2913	3.08%
2017-03-15	0	0.650	0.650	0.660	0.620	0.660	4,764,000	3,068,480	0.6441	0.279	0.279	0.283	0.266	0.283	11,098,424	0.2765	3.17%
2017-03-14	0	0.630	0.630	0.640	0.630	0.640	2,304,000	1,470,860	0.6384	0.270	0.270	0.275	0.270	0.275	5,367,500	0.2740	0.00%
2017-03-13	0	0.630	0.630	0.640	0.630	0.640	808,000	511,280	0.6328	0.270	0.270	0.275	0.270	0.275	1,882,352	0.2716	0.00%
2017-03-10	0	0.630	0.630	0.640	0.620	0.640	3,070,000	1,932,460	0.6295	0.270	0.270	0.275	0.266	0.275	7,152,007	0.2702	3.28%
2017-03-09	0	0.610	0.610	0.620	0.590	0.620	938,000	575,100	0.6131	0.262	0.262	0.266	0.253	0.266	2,185,206	0.2632	-3.17%
2017-03-08	0	0.630	0.630	0.640	0.620	0.640	1,216,000	764,680	0.6288	0.270	0.270	0.275	0.266	0.275	2,832,847	0.2699	1.61%
2017-03-07	0	0.620	0.620	0.630	0.620	0.620	180,000	111,600	0.6200	0.266	0.266	0.270	0.266	0.266	419,336	0.2661	0.00%
2017-03-06	0	0.620	0.620	0.630	0.610	0.620	970,000	594,840	0.6132	0.266	0.266	0.270	0.262	0.266	2,259,755	0.2632	1.64%
2017-03-03	0	0.610	0.610	0.620	0.610	0.610	1,416,000	863,760	0.6100	0.262	0.262	0.266	0.262	0.262	3,298,776	0.2618	0.00%
2017-03-02	0	0.610	0.610	0.620	0.610	0.630	998,000	614,300	0.6155	0.262	0.262	0.266	0.262	0.270	2,324,985	0.2642	-1.61%
2017-03-01	0	0.620	0.610	0.630	0.610	0.640	2,176,000	1,355,800	0.6231	0.266	0.262	0.270	0.262	0.275	5,069,306	0.2675	-3.12%
2017-02-28	0	0.640	0.630	0.650	0.620	0.650	7,354,000	4,694,140	0.6383	0.275	0.270	0.279	0.266	0.279	17,132,203	0.2740	3.23%
2017-02-27	0	0.620	0.620	0.630	0.610	0.630	4,582,000	2,845,060	0.6209	0.266	0.266	0.270	0.262	0.270	10,674,429	0.2665	3.33%
2017-02-24	0	0.600	0.600	0.610	0.580	0.610	1,628,000	977,580	0.6005	0.258	0.258	0.262	0.249	0.262	3,792,661	0.2578	3.45%
2017-02-23	0	0.580	0.580	0.590	0.580	0.590	542,000	314,880	0.5810	0.249	0.249	0.253	0.249	0.253	1,262,667	0.2494	-1.69%
2017-02-22	0	0.590	0.580	0.590	0.570	0.590	1,122,000	655,300	0.5840	0.253	0.249	0.253	0.245	0.253	2,613,861	0.2507	1.72%
2017-02-21	0	0.580	0.570	0.580	0.570	0.580	2,188,000	1,254,180	0.5732	0.249	0.245	0.249	0.245	0.249	5,097,261	0.2460	1.75%
2017-02-20	0	0.590	0.590	0.600	0.570	0.590	2,786,000	1,628,800	0.5846	0.245	0.245	0.249	0.236	0.245	6,718,121	0.2424	3.51%
2017-02-17	0	0.570	0.560	0.570	0.550	0.570	244,000	137,180	0.5622	0.236	0.232	0.236	0.228	0.236	588,378	0.2331	0.00%
2017-02-16	0	0.570	0.560	0.570	0.550	0.570	266,000	149,640	0.5626	0.236	0.232	0.236	0.228	0.236	641,429	0.2333	1.79%
2017-02-15	0	0.560	0.550	0.570	0.550	0.570	844,000	472,220	0.5595	0.232	0.228	0.236	0.228	0.236	2,035,210	0.2320	-1.75%
2017-02-14	0	0.570	0.560	0.570	0.570	0.570	74,000	42,180	0.5700	0.236	0.232	0.236	0.236	0.236	178,443	0.2364	1.79%
2017-02-13	0	0.560	0.560	0.570	0.550	0.560	288,000	161,120	0.5594	0.232	0.232	0.236	0.228	0.232	694,479	0.2320	0.00%
2017-02-10	0	0.560	0.560	0.570	0.560	0.570	270,000	151,320	0.5604	0.232	0.232	0.236	0.232	0.236	651,074	0.2324	0.00%
2017-02-09	0	0.560	0.560	0.570	0.560	0.570	250,000	140,240	0.5610	0.232	0.232	0.236	0.232	0.236	602,846	0.2326	0.00%
2017-02-08	0	0.560	0.550	0.570	0.550	0.560	256,000	143,240	0.5595	0.232	0.228	0.236	0.228	0.232	617,315	0.2320	0.00%
2017-02-07	0	0.560	0.550	0.570	0.560	0.560	380,000	212,800	0.5600	0.232	0.228	0.236	0.232	0.232	916,327	0.2322	0.00%
2017-02-06	0	0.560	0.550	0.570	0.560	0.570	330,000	185,000	0.5606	0.232	0.228	0.236	0.232	0.236	795,757	0.2325	0.00%
2017-02-03	0	0.560	0.550	0.570	0.560	0.560	88,000	49,280	0.5600	0.232	0.228	0.236	0.232	0.232	212,202	0.2322	0.00%
2017-02-02	0	0.560	0.550	0.570	0.560	0.560	202,640	113,478	0.5600	0.232	0.228	0.236	0.232	0.232	488,643	0.2322	1.82%
2017-02-01	0	0.550	0.550	0.570	0.550	0.570	858,000	480,580	0.5601	0.228	0.228	0.236	0.228	0.236	2,068,969	0.2323	-3.51%
2017-01-27	0	0.570	0.560	0.570	0.560	0.570	90,000	50,700	0.5633	0.236	0.232	0.236	0.232	0.236	217,025	0.2336	1.79%
2017-01-26	0	0.560	0.560	0.580	-	-	0	0	-	0.232	0.232	0.241	-	-	0	-	0.00%
2017-01-25	0	0.560	0.550	0.570	0.560	0.570	360,000	203,600	0.5656	0.232	0.228	0.236	0.232	0.236	868,099	0.2345	-1.75%
2017-01-24	0	0.570	0.560	0.570	0.560	0.570	242,000	137,520	0.5683	0.236	0.232	0.236	0.232	0.236	583,555	0.2357	1.79%
2017-01-23	0	0.560	0.560	0.570	0.550	0.560	152,000	85,060	0.5596	0.232	0.232	0.236	0.228	0.232	366,531	0.2321	-1.75%
2017-01-20	0	0.570	0.560	0.580	0.570	0.570	274,000	156,180	0.5700	0.236	0.232	0.241	0.236	0.236	660,720	0.2364	0.00%
2017-01-19	0	0.570	0.560	0.580	0.570	0.580	116,000	66,180	0.5705	0.236	0.232	0.241	0.236	0.241	279,721	0.2366	0.00%
2017-01-18	0	0.570	0.560	0.570	0.570	0.570	98,000	55,860	0.5700	0.236	0.232	0.236	0.236	0.236	236,316	0.2364	1.79%
2017-01-17	0	0.560	0.550	0.580	0.560	0.560	20,000	11,200	0.5600	0.232	0.228	0.241	0.232	0.232	48,228	0.2322	0.00%
2017-01-16	0	0.560	0.560	0.570	0.560	0.570	120,000	68,200	0.5683	0.232	0.232	0.236	0.232	0.236	289,366	0.2357	-1.75%
2017-01-13	0	0.570	0.560	0.570	0.560	0.570	36,000	20,420	0.5672	0.236	0.232	0.236	0.232	0.236	86,810	0.2352	0.00%
2017-01-12	0	0.570	0.560	0.570	0.570	0.570	100,000	57,000	0.5700	0.236	0.232	0.236	0.236	0.236	241,139	0.2364	0.00%
2017-01-11	0	0.570	0.550	0.570	0.570	0.570	504,000	287,280	0.5700	0.236	0.228	0.236	0.236	0.236	1,215,339	0.2364	-1.72%
2017-01-10	0	0.580	0.570	0.580	0.570	0.580	212,000	122,420	0.5775	0.241	0.236	0.241	0.236	0.241	511,214	0.2395	0.00%
2017-01-09	0	0.580	0.570	0.580	0.550	0.580	380,000	217,580	0.5726	0.241	0.236	0.241	0.228	0.241	916,327	0.2374	1.75%
2017-01-06	0	0.570	0.570	0.580	0.550	0.570	244,000	138,520	0.5677	0.236	0.236	0.241	0.228	0.236	588,378	0.2354	-1.72%
2017-01-05	0	0.580	0.570	0.580	0.560	0.580	348,000	201,420	0.5788	0.241	0.236	0.241	0.232	0.241	839,162	0.2400	1.75%
2017-01-04	0	0.570	0.560	0.570	0.570	0.580	220,000	125,720	0.5715	0.236	0.232	0.236	0.236	0.241	530,505	0.2370	-1.72%
2017-01-03	0	0.580	0.580	0.590	0.580	0.580	588,000	341,040	0.5800	0.241	0.241	0.245	0.241	0.241	1,417,895	0.2405	1.75%
2016-12-30	0	0.570	0.560	0.570	0.580	0.580	12,000	6,960	0.5800	0.236	0.232	0.236	0.241	0.241	28,937	0.2405	1.79%
2016-12-29	0	0.560	0.560	0.570	0.550	0.570	154,000	87,320	0.5670	0.232	0.232	0.236	0.228	0.236	371,353	0.2351	1.82%
2016-12-28	0	0.550	0.550	0.560	0.550	0.570	474,000	264,580	0.5582	0.228	0.228	0.232	0.228	0.236	1,142,997	0.2315	0.00%
2016-12-23	0	0.550	0.530	0.550	0.510	0.550	26,000	13,820	0.5315	0.228	0.220	0.228	0.211	0.228	62,696	0.2204	5.77%
2016-12-22	0	0.520	0.520	0.530	0.520	0.530	84,000	44,280	0.5271	0.216	0.216	0.220	0.216	0.220	202,556	0.2186	-1.89%
2016-12-21	0	0.530	0.520	0.530	0.520	0.540	762,000	399,000	0.5236	0.220	0.216	0.220	0.216	0.224	1,837,476	0.2171	0.00%
2016-12-20	0	0.530	0.530	0.540	0.530	0.540	2,056,000	1,100,920	0.5355	0.220	0.220	0.224	0.220	0.224	4,957,810	0.2221	0.00%
2016-12-19	0	0.530	0.530	0.540	0.530	0.550	948,000	511,120	0.5392	0.220	0.220	0.224	0.220	0.228	2,285,994	0.2236	-3.64%
2016-12-16	0	0.550	0.550	0.570	0.550	0.580	1,096,000	613,880	0.5601	0.228	0.228	0.236	0.228	0.241	2,642,879	0.2323	-3.51%
2016-12-15	0	0.570	0.570	0.580	0.570	0.600	538,000	311,760	0.5795	0.236	0.236	0.241	0.236	0.249	1,297,326	0.2403	-1.72%
2016-12-14	0	0.580	0.580	0.590	0.580	0.590	120,000	70,600	0.5883	0.241	0.241	0.245	0.241	0.245	289,366	0.2440	-1.69%
2016-12-13	0	0.590	0.580	0.590	0.590	0.590	164,000	96,760	0.5900	0.245	0.241	0.245	0.245	0.245	395,467	0.2447	1.72%
2016-12-12	0	0.580	0.580	0.590	0.570	0.600	694,000	406,980	0.5864	0.241	0.241	0.245	0.236	0.249	1,673,502	0.2432	0.00%
2016-12-09	0	0.580	0.570	0.590	0.570	0.580	130,000	75,300	0.5792	0.241	0.236	0.245	0.236	0.241	313,480	0.2402	0.00%
2016-12-08	0	0.580	0.580	0.590	0.570	0.590	424,000	246,820	0.5821	0.241	0.241	0.245	0.236	0.245	1,022,428	0.2414	0.00%
2016-12-07	0	0.580	0.570	0.590	0.570	0.580	218,000	125,860	0.5773	0.241	0.236	0.245	0.236	0.241	525,682	0.2394	1.75%
2016-12-06	0	0.570	0.560	0.580	0.540	0.570	502,000	277,420	0.5526	0.236	0.232	0.241	0.224	0.236	1,210,516	0.2292	1.79%
2016-12-05	0	0.560	0.560	0.580	0.560	0.570	560,000	315,300	0.5630	0.232	0.232	0.241	0.232	0.236	1,350,376	0.2335	-3.45%
2016-12-02	0	0.580	0.570	0.580	0.550	0.580	818,000	462,820	0.5658	0.241	0.236	0.241	0.228	0.241	1,972,514	0.2346	0.00%
2016-12-01	0	0.580	0.570	0.580	0.570	0.580	112,000	64,460	0.5755	0.241	0.236	0.241	0.236	0.241	270,075	0.2387	0.00%
2016-11-30	0	0.580	0.580	0.590	0.570	0.580	374,000	216,500	0.5789	0.241	0.241	0.245	0.236	0.241	901,858	0.2401	0.00%
2016-11-29	0	0.580	0.570	0.600	0.580	0.590	668,000	389,640	0.5833	0.241	0.236	0.249	0.241	0.245	1,610,806	0.2419	-3.33%
2016-11-28	0	0.600	0.590	0.600	0.590	0.600	336,000	201,400	0.5994	0.249	0.245	0.249	0.245	0.249	810,226	0.2486	0.00%
2016-11-25	0	0.600	0.600	0.610	0.600	0.610	160,000	97,500	0.6094	0.249	0.249	0.253	0.249	0.253	385,822	0.2527	-3.23%
2016-11-24	0	0.620	0.600	0.620	0.610	0.620	498,000	307,580	0.6176	0.257	0.249	0.257	0.253	0.257	1,200,870	0.2561	0.00%
2016-11-23	0	0.620	0.590	0.620	0.600	0.620	262,000	161,300	0.6156	0.257	0.245	0.257	0.249	0.257	631,783	0.2553	1.64%
2016-11-22	0	0.610	0.600	0.610	0.600	0.610	1,214,000	734,900	0.6054	0.253	0.249	0.253	0.249	0.253	2,927,423	0.2510	-1.61%
2016-11-21	0	0.620	0.610	0.620	0.590	0.630	600,000	363,760	0.6063	0.257	0.253	0.257	0.245	0.261	1,446,832	0.2514	5.08%
2016-11-18	0	0.590	0.580	0.600	0.580	0.590	510,000	297,300	0.5829	0.245	0.241	0.249	0.241	0.245	1,229,807	0.2417	0.00%
2016-11-17	0	0.590	0.580	0.590	0.590	0.590	100,000	59,000	0.5900	0.245	0.241	0.245	0.245	0.245	241,139	0.2447	0.00%
2016-11-16	0	0.590	0.580	0.600	0.560	0.590	306,000	177,940	0.5815	0.245	0.241	0.249	0.232	0.245	737,884	0.2411	3.51%
2016-11-15	0	0.570	0.560	0.570	0.570	0.570	196,000	111,720	0.5700	0.236	0.232	0.236	0.236	0.236	472,632	0.2364	1.79%
2016-11-14	0	0.560	0.560	0.570	0.550	0.570	334,000	187,780	0.5622	0.232	0.232	0.236	0.228	0.236	805,403	0.2332	0.00%
2016-11-11	0	0.560	0.560	0.570	0.550	0.570	112,000	63,040	0.5629	0.232	0.232	0.236	0.228	0.236	270,075	0.2334	-1.75%
2016-11-10	0	0.570	0.570	0.580	0.570	0.570	20,000	11,400	0.5700	0.236	0.236	0.241	0.236	0.236	48,228	0.2364	3.64%
2016-11-09	0	0.550	0.550	0.570	0.550	0.560	1,494,000	827,700	0.5540	0.228	0.228	0.236	0.228	0.232	3,602,611	0.2298	-6.78%
2016-11-08	0	0.590	0.570	0.590	-	-	0	0	-	0.245	0.236	0.245	-	-	0	-	0.00%
2016-11-07	0	0.590	0.560	0.590	0.570	0.590	28,000	16,320	0.5829	0.245	0.232	0.245	0.236	0.245	67,519	0.2417	3.51%
2016-11-04	0	0.570	0.560	0.580	0.560	0.580	280,000	159,200	0.5686	0.236	0.232	0.241	0.232	0.241	675,188	0.2358	0.00%
2016-11-03	0	0.570	0.560	0.570	0.560	0.570	196,000	109,900	0.5607	0.236	0.232	0.236	0.232	0.236	472,632	0.2325	1.79%
2016-11-02	0	0.560	0.560	0.580	0.550	0.570	624,000	353,180	0.5660	0.232	0.232	0.241	0.228	0.236	1,504,705	0.2347	-5.08%
2016-11-01	0	0.590	0.590	0.600	0.590	0.600	398,000	236,120	0.5933	0.245	0.245	0.249	0.245	0.249	959,732	0.2460	-1.67%
2016-10-31	0	0.600	0.580	0.600	-	-	0	0	-	0.249	0.241	0.249	-	-	0	-	0.00%
2016-10-28	0	0.600	0.590	0.610	0.590	0.600	634,000	376,620	0.5940	0.249	0.245	0.253	0.245	0.249	1,528,819	0.2463	0.00%
2016-10-27	0	0.600	0.590	0.600	0.590	0.600	332,000	199,180	0.5999	0.249	0.245	0.249	0.245	0.249	800,580	0.2488	-1.64%
2016-10-26	0	0.610	0.600	0.610	0.610	0.610	152,000	92,720	0.6100	0.253	0.249	0.253	0.253	0.253	366,531	0.2530	-1.61%
2016-10-25	0	0.620	0.610	0.620	0.590	0.620	1,414,000	846,240	0.5985	0.257	0.253	0.257	0.245	0.257	3,409,700	0.2482	-1.59%
2016-10-24	0	0.630	0.630	0.640	0.620	0.640	1,294,000	815,740	0.6304	0.261	0.261	0.265	0.257	0.265	3,120,333	0.2614	-3.08%
2016-10-20	0	0.650	0.650	0.660	0.650	0.670	1,180,000	772,440	0.6546	0.270	0.270	0.274	0.270	0.278	2,845,435	0.2715	-2.99%
2016-10-19	0	0.670	0.660	0.670	0.650	0.670	1,198,000	787,720	0.6575	0.278	0.274	0.278	0.270	0.278	2,888,840	0.2727	1.52%
2016-10-18	0	0.660	0.650	0.660	0.630	0.660	5,000,000	3,253,020	0.6506	0.274	0.270	0.274	0.261	0.274	12,056,930	0.2698	6.45%
2016-10-17	0	0.620	0.610	0.630	0.610	0.630	2,672,000	1,655,000	0.6194	0.257	0.253	0.261	0.253	0.261	6,443,223	0.2569	3.33%
2016-10-14	0	0.600	0.600	0.610	0.590	0.620	794,000	486,760	0.6130	0.249	0.249	0.253	0.245	0.257	1,914,640	0.2542	0.00%
2016-10-13	0	0.600	0.590	0.600	0.590	0.600	650,000	388,940	0.5984	0.249	0.245	0.249	0.245	0.249	1,567,401	0.2481	0.00%
2016-10-12	0	0.600	0.600	0.610	0.580	0.620	1,158,000	699,360	0.6039	0.249	0.249	0.253	0.241	0.257	2,792,385	0.2505	1.69%
2016-10-11	0	0.590	0.590	0.600	0.580	0.600	600,000	354,180	0.5903	0.245	0.245	0.249	0.241	0.249	1,446,832	0.2448	0.00%
2016-10-07	0	0.590	0.590	0.600	0.590	0.600	262,000	155,940	0.5952	0.245	0.245	0.249	0.245	0.249	631,783	0.2468	0.00%
2016-10-06	0	0.590	0.590	0.600	0.580	0.600	854,000	501,800	0.5876	0.245	0.245	0.249	0.241	0.249	2,059,324	0.2437	0.00%
2016-10-05	0	0.590	0.580	0.590	0.590	0.600	910,000	537,680	0.5909	0.245	0.241	0.245	0.245	0.249	2,194,361	0.2450	-1.67%
2016-10-04	0	0.600	0.590	0.600	0.590	0.610	1,440,000	863,700	0.5998	0.249	0.245	0.249	0.245	0.253	3,472,396	0.2487	1.69%
2016-10-03	0	0.590	0.590	0.600	0.590	0.630	3,992,000	2,444,560	0.6124	0.245	0.245	0.249	0.245	0.261	9,626,253	0.2539	0.00%
2016-09-30	0	0.590	0.580	0.590	0.580	0.610	2,986,000	1,778,180	0.5955	0.245	0.241	0.245	0.241	0.253	7,200,399	0.2470	-1.67%
2016-09-29	0	0.600	0.590	0.600	0.580	0.670	13,406,000	8,331,520	0.6215	0.249	0.245	0.249	0.241	0.278	32,327,040	0.2577	-1.64%
2016-09-28	0	0.610	0.600	0.610	0.580	0.640	6,324,000	3,835,040	0.6064	0.253	0.249	0.253	0.241	0.265	15,249,605	0.2515	-1.61%
2016-09-27	0	0.620	0.610	0.620	0.550	0.630	13,064,000	7,771,460	0.5949	0.257	0.253	0.257	0.228	0.261	31,502,346	0.2467	14.81%
2016-09-26	0	0.540	0.540	0.550	0.510	0.550	5,674,000	3,011,620	0.5308	0.224	0.224	0.228	0.211	0.228	13,682,204	0.2201	5.88%
2016-09-23	0	0.510	0.500	0.510	0.510	0.510	166,000	84,660	0.5100	0.211	0.207	0.211	0.211	0.211	400,290	0.2115	0.00%
2016-09-22	0	0.510	0.500	0.510	0.490	0.510	2,304,000	1,149,490	0.4989	0.211	0.207	0.211	0.203	0.211	5,555,833	0.2069	2.00%
2016-09-21	0	0.500	0.495	0.500	0.495	0.510	1,062,000	529,990	0.4990	0.207	0.205	0.207	0.205	0.211	2,560,892	0.2070	-1.96%
2016-09-20	0	0.510	0.500	0.510	0.495	0.530	3,360,000	1,703,310	0.5069	0.211	0.207	0.211	0.205	0.220	8,102,257	0.2102	4.08%
2016-09-19	0	0.490	0.490	0.495	0.490	0.500	590,000	291,920	0.4948	0.203	0.203	0.205	0.203	0.207	1,422,718	0.2052	-2.00%
2016-09-15	0	0.500	0.485	0.500	0.480	0.500	1,106,000	543,230	0.4912	0.207	0.201	0.207	0.199	0.207	2,666,993	0.2037	1.01%
2016-09-14	0	0.495	0.490	0.495	0.485	0.495	496,000	242,350	0.4886	0.205	0.203	0.205	0.201	0.205	1,196,047	0.2026	1.02%
2016-09-13	0	0.490	0.485	0.495	0.485	0.490	70,000	34,070	0.4867	0.203	0.201	0.205	0.201	0.203	168,797	0.2018	0.00%
2016-09-12	0	0.490	0.490	0.495	0.490	0.495	278,000	136,370	0.4905	0.203	0.203	0.205	0.203	0.205	670,365	0.2034	0.00%
2016-09-09	0	0.490	0.490	0.495	0.485	0.500	342,000	168,420	0.4925	0.203	0.203	0.205	0.201	0.207	824,694	0.2042	0.00%
2016-09-08	0	0.490	0.490	0.495	0.485	0.490	132,000	64,470	0.4884	0.203	0.203	0.205	0.201	0.203	318,303	0.2025	0.00%
2016-09-07	0	0.490	0.490	0.495	0.480	0.495	548,000	268,480	0.4899	0.203	0.203	0.205	0.199	0.205	1,321,440	0.2032	2.08%
2016-09-06	0	0.480	0.480	0.485	0.480	0.485	352,000	170,450	0.4842	0.199	0.199	0.201	0.199	0.201	848,808	0.2008	-1.03%
2016-09-05	0	0.485	0.480	0.490	0.475	0.485	12,000	5,800	0.4833	0.201	0.199	0.203	0.197	0.201	28,937	0.2004	1.04%
2016-09-02	0	0.480	0.475	0.480	0.475	0.480	116,000	55,550	0.4789	0.199	0.197	0.199	0.197	0.199	279,721	0.1986	0.00%
2016-09-01	0	0.480	0.470	0.480	0.480	0.480	150,000	72,000	0.4800	0.199	0.195	0.199	0.199	0.199	361,708	0.1991	1.05%
2016-08-31	0	0.475	0.475	0.480	0.475	0.475	90,000	42,750	0.4750	0.197	0.197	0.199	0.197	0.197	217,025	0.1970	0.00%
2016-08-30	0	0.475	0.475	0.480	0.475	0.480	400,000	191,350	0.4784	0.197	0.197	0.199	0.197	0.199	964,554	0.1984	-1.04%
2016-08-29	0	0.480	0.475	0.480	0.480	0.480	100,000	48,000	0.4800	0.199	0.197	0.199	0.199	0.199	241,139	0.1991	-1.03%
2016-08-26	0	0.485	0.485	0.490	0.480	0.490	46,000	22,380	0.4865	0.201	0.201	0.203	0.199	0.203	110,924	0.2018	-1.02%
2016-08-25	0	0.490	0.485	0.495	0.475	0.490	364,000	175,380	0.4818	0.203	0.201	0.205	0.197	0.203	877,744	0.1998	1.03%
2016-08-24	0	0.485	0.485	0.490	0.480	0.490	702,000	341,190	0.4860	0.201	0.201	0.203	0.199	0.203	1,692,793	0.2016	0.00%
2016-08-23	0	0.485	0.480	0.485	0.485	0.485	40,000	19,400	0.4850	0.201	0.199	0.201	0.201	0.201	96,455	0.2011	0.00%
2016-08-22	0	0.485	0.480	0.485	0.480	0.485	340,000	164,450	0.4837	0.201	0.199	0.201	0.199	0.201	819,871	0.2006	-2.02%
2016-08-19	0	0.495	0.485	0.495	-	-	0	0	-	0.205	0.201	0.205	-	-	0	-	0.00%
2016-08-18	0	0.495	0.490	0.495	0.485	0.495	314,000	153,630	0.4893	0.205	0.203	0.205	0.201	0.205	757,175	0.2029	1.02%
2016-08-17	0	0.490	0.490	0.495	0.490	0.500	660,000	327,440	0.4961	0.203	0.203	0.205	0.203	0.207	1,591,515	0.2057	0.00%
2016-08-16	0	0.490	0.490	0.495	0.490	0.500	524,000	260,180	0.4965	0.203	0.203	0.205	0.203	0.207	1,263,566	0.2059	-1.01%
2016-08-15	0	0.495	0.495	0.500	0.485	0.500	456,000	225,190	0.4938	0.205	0.205	0.207	0.201	0.207	1,099,592	0.2048	2.06%
2016-08-12	0	0.485	0.485	0.495	0.485	0.485	62,000	30,070	0.4850	0.201	0.201	0.205	0.201	0.201	149,506	0.2011	-1.02%
2016-08-11	0	0.490	0.485	0.495	0.475	0.495	332,000	162,570	0.4897	0.203	0.201	0.205	0.197	0.205	800,580	0.2031	0.00%
2016-08-10	0	0.490	0.480	0.490	0.490	0.495	30,000	14,770	0.4923	0.203	0.199	0.203	0.203	0.205	72,342	0.2042	0.00%
2016-08-09	0	0.490	0.480	0.490	0.490	0.490	50,000	24,500	0.4900	0.203	0.199	0.203	0.203	0.203	120,569	0.2032	0.00%
2016-08-08	0	0.490	0.480	0.490	0.485	0.490	76,000	36,920	0.4858	0.203	0.199	0.203	0.201	0.203	183,265	0.2015	0.00%
2016-08-05	0	0.490	0.485	0.495	0.480	0.490	382,000	186,670	0.4887	0.203	0.201	0.205	0.199	0.203	921,149	0.2026	1.03%
2016-08-04	0	0.485	0.475	0.485	0.485	0.485	280,000	135,800	0.4850	0.201	0.197	0.201	0.201	0.201	675,188	0.2011	3.19%
2016-08-03	0	0.470	0.470	0.475	0.470	0.480	138,000	65,540	0.4749	0.195	0.195	0.197	0.195	0.199	332,771	0.1970	1.08%
2016-08-01	0	0.465	0.465	0.480	0.465	0.470	100,000	46,610	0.4661	0.193	0.193	0.199	0.193	0.195	241,139	0.1933	-1.06%
2016-07-29	0	0.470	0.470	0.480	0.470	0.485	260,000	123,400	0.4746	0.195	0.195	0.199	0.195	0.201	626,960	0.1968	0.00%
2016-07-28	0	0.470	0.470	0.480	0.470	0.485	220,000	103,700	0.4714	0.195	0.195	0.199	0.195	0.201	530,505	0.1955	-1.05%
2016-07-27	0	0.475	0.470	0.480	0.470	0.475	178,000	84,400	0.4742	0.197	0.195	0.199	0.195	0.197	429,227	0.1966	-1.04%
2016-07-26	0	0.480	0.475	0.485	0.480	0.480	60,000	28,800	0.4800	0.199	0.197	0.201	0.199	0.199	144,683	0.1991	1.05%
2016-07-25	0	0.475	0.475	0.485	0.470	0.475	60,000	28,450	0.4742	0.197	0.197	0.201	0.195	0.197	144,683	0.1966	-1.04%
2016-07-22	0	0.480	0.470	0.480	-	-	0	0	-	0.199	0.195	0.199	-	-	0	-	0.00%
2016-07-21	0	0.480	0.475	0.480	0.470	0.480	428,000	204,860	0.4786	0.199	0.197	0.199	0.195	0.199	1,032,073	0.1985	1.05%
2016-07-20	0	0.475	0.475	0.480	0.470	0.475	604,000	285,310	0.4724	0.197	0.197	0.199	0.195	0.197	1,456,477	0.1959	1.06%
2016-07-19	0	0.470	0.470	0.475	0.470	0.470	66,000	31,020	0.4700	0.195	0.195	0.197	0.195	0.195	159,151	0.1949	-1.05%
2016-07-18	0	0.475	0.475	0.480	0.470	0.475	146,000	68,720	0.4707	0.197	0.197	0.199	0.195	0.197	352,062	0.1952	-1.04%
2016-07-15	0	0.480	0.475	0.480	0.480	0.495	84,000	40,570	0.4830	0.199	0.197	0.199	0.199	0.205	202,556	0.2003	0.00%
2016-07-14	0	0.480	0.475	0.480	0.470	0.485	168,000	80,610	0.4798	0.199	0.197	0.199	0.195	0.201	405,113	0.1990	0.00%
2016-07-13	0	0.480	0.470	0.480	0.480	0.480	50,000	24,000	0.4800	0.199	0.195	0.199	0.199	0.199	120,569	0.1991	2.13%
2016-07-12	0	0.470	0.470	0.475	0.470	0.490	736,000	353,820	0.4807	0.195	0.195	0.197	0.195	0.203	1,774,780	0.1994	2.17%
2016-07-11	0	0.460	0.460	0.470	0.445	0.470	130,000	59,350	0.4565	0.191	0.191	0.195	0.185	0.195	313,480	0.1893	2.22%
2016-07-08	0	0.450	0.450	0.460	0.445	0.470	3,902,000	1,778,850	0.4559	0.187	0.187	0.191	0.185	0.195	9,409,228	0.1891	-4.26%
2016-07-07	0	0.470	0.465	0.470	0.465	0.470	710,000	332,500	0.4683	0.195	0.193	0.195	0.193	0.195	1,712,084	0.1942	0.00%
2016-07-06	0	0.470	0.465	0.475	0.465	0.475	840,000	395,230	0.4705	0.195	0.193	0.197	0.193	0.197	2,025,564	0.1951	-1.05%
2016-07-05	0	0.475	0.475	0.485	0.475	0.480	380,000	181,150	0.4767	0.197	0.197	0.201	0.197	0.199	916,327	0.1977	0.00%
2016-07-04	0	0.475	0.475	0.490	0.475	0.480	548,000	262,090	0.4783	0.197	0.197	0.203	0.197	0.199	1,321,440	0.1983	-1.04%
2016-06-30	0	0.480	0.475	0.485	0.475	0.500	1,422,000	685,010	0.4817	0.199	0.197	0.201	0.197	0.207	3,428,991	0.1998	-1.03%
2016-06-29	0	0.485	0.480	0.485	0.485	0.500	2,396,000	1,182,090	0.4934	0.201	0.199	0.201	0.201	0.207	5,777,681	0.2046	-1.02%
2016-06-28	0	0.490	0.490	0.495	0.490	0.560	5,848,000	2,980,490	0.5097	0.203	0.203	0.205	0.203	0.232	14,101,785	0.2114	-10.91%
2016-06-27	0	0.550	0.540	0.550	0.470	0.700	19,096,000	12,085,780	0.6329	0.228	0.224	0.228	0.195	0.290	46,047,827	0.2625	13.40%
2016-06-24	0	0.485	0.485	0.490	0.480	0.500	1,858,000	906,500	0.4879	0.201	0.201	0.203	0.199	0.207	4,480,355	0.2023	-4.90%
2016-06-23	0	0.510	0.500	0.510	0.500	0.520	1,720,000	881,920	0.5127	0.211	0.207	0.211	0.207	0.216	4,147,584	0.2126	2.00%
2016-06-22	0	0.500	0.495	0.510	0.480	0.500	1,490,000	737,400	0.4949	0.207	0.205	0.211	0.199	0.207	3,592,965	0.2052	4.17%
2016-06-21	0	0.480	0.480	0.490	0.480	0.480	356,000	170,880	0.4800	0.199	0.199	0.203	0.199	0.199	858,453	0.1991	0.00%
2016-06-20	0	0.480	0.470	0.480	0.470	0.480	430,000	204,600	0.4758	0.199	0.195	0.199	0.195	0.199	1,036,896	0.1973	5.49%
2016-06-17	0	0.455	0.455	0.470	0.455	0.465	240,000	111,000	0.4625	0.189	0.189	0.195	0.189	0.193	578,733	0.1918	0.00%
2016-06-16	0	0.455	0.455	0.460	0.455	0.465	536,000	245,880	0.4587	0.189	0.189	0.191	0.189	0.193	1,292,503	0.1902	-1.09%
2016-06-15	0	0.460	0.450	0.460	0.460	0.465	154,000	71,340	0.4632	0.191	0.187	0.191	0.191	0.193	371,353	0.1921	-1.08%
2016-06-14	0	0.465	0.460	0.470	0.465	0.465	30,000	13,950	0.4650	0.193	0.191	0.195	0.193	0.193	72,342	0.1928	0.00%
2016-06-13	0	0.465	0.465	0.470	0.465	0.465	50,000	23,250	0.4650	0.193	0.193	0.195	0.193	0.193	120,569	0.1928	0.00%
2016-06-10	0	0.475	0.475	0.480	0.460	0.485	482,000	228,830	0.4748	0.193	0.193	0.195	0.187	0.197	1,187,283	0.1927	-2.06%
2016-06-08	0	0.485	0.480	0.485	0.475	0.490	390,000	189,320	0.4854	0.197	0.195	0.197	0.193	0.199	960,665	0.1971	1.04%
2016-06-07	0	0.480	0.480	0.485	0.480	0.480	250,000	120,000	0.4800	0.195	0.195	0.197	0.195	0.195	615,811	0.1949	1.05%
2016-06-06	0	0.475	0.470	0.480	0.470	0.480	282,000	134,240	0.4760	0.193	0.191	0.195	0.191	0.195	694,635	0.1933	1.06%
2016-06-03	0	0.470	0.470	0.475	0.470	0.470	334,000	156,980	0.4700	0.191	0.191	0.193	0.191	0.191	822,723	0.1908	0.00%
2016-06-02	0	0.470	0.465	0.470	0.460	0.470	780,000	364,320	0.4671	0.191	0.189	0.191	0.187	0.191	1,921,330	0.1896	1.08%
2016-06-01	0	0.465	0.460	0.465	0.455	0.465	72,000	33,260	0.4619	0.189	0.187	0.189	0.185	0.189	177,354	0.1875	-1.06%
2016-05-31	0	0.470	0.460	0.470	0.460	0.470	614,000	283,440	0.4616	0.191	0.187	0.191	0.187	0.191	1,512,432	0.1874	3.30%
2016-05-30	0	0.455	0.455	0.465	0.455	0.465	852,000	394,200	0.4627	0.185	0.185	0.189	0.185	0.189	2,098,684	0.1878	-2.15%
2016-05-27	0	0.465	0.460	0.465	0.460	0.465	62,000	28,570	0.4608	0.189	0.187	0.189	0.187	0.189	152,721	0.1871	1.09%
2016-05-26	0	0.460	0.455	0.460	0.460	0.460	40,000	18,400	0.4600	0.187	0.185	0.187	0.187	0.187	98,530	0.1867	0.00%
2016-05-25	0	0.460	0.455	0.465	0.450	0.470	826,000	380,100	0.4602	0.187	0.185	0.189	0.183	0.191	2,034,639	0.1868	-1.08%
2016-05-24	0	0.465	0.460	0.465	0.465	0.475	518,000	243,730	0.4705	0.189	0.187	0.189	0.189	0.193	1,275,960	0.1910	1.09%
2016-05-23	0	0.460	0.455	0.465	0.450	0.460	444,000	201,780	0.4545	0.187	0.185	0.189	0.183	0.187	1,093,680	0.1845	0.00%
2016-05-20	0	0.460	0.460	0.470	0.440	0.470	6,296,000	2,873,350	0.4564	0.187	0.187	0.191	0.179	0.191	15,508,583	0.1853	-9.80%
2016-05-19	0	0.510	0.510	0.520	0.500	0.510	664,000	337,560	0.5084	0.207	0.207	0.211	0.203	0.207	1,635,594	0.2064	2.00%
2016-05-18	0	0.500	0.500	0.510	0.500	0.510	402,000	204,000	0.5075	0.203	0.203	0.207	0.203	0.207	990,224	0.2060	-1.96%
2016-05-17	0	0.510	0.510	0.520	0.510	0.520	118,000	60,780	0.5151	0.207	0.207	0.211	0.207	0.211	290,663	0.2091	0.00%
2016-05-16	0	0.510	0.500	0.520	0.500	0.510	322,000	164,180	0.5099	0.207	0.203	0.211	0.203	0.207	793,164	0.2070	2.00%
2016-05-13	0	0.500	0.495	0.500	0.490	0.500	366,000	180,900	0.4943	0.203	0.201	0.203	0.199	0.203	901,547	0.2007	1.01%
2016-05-12	0	0.495	0.495	0.500	0.495	0.495	50,000	24,750	0.4950	0.201	0.201	0.203	0.201	0.201	123,162	0.2010	-1.00%
2016-05-11	0	0.500	0.500	0.510	0.495	0.500	372,000	185,950	0.4999	0.203	0.203	0.207	0.201	0.203	916,327	0.2029	0.00%
2016-05-10	0	0.500	0.500	0.510	0.490	0.500	1,516,000	753,240	0.4969	0.203	0.203	0.207	0.199	0.203	3,734,278	0.2017	1.01%
2016-05-09	0	0.495	0.495	0.510	0.495	0.510	928,000	465,050	0.5011	0.201	0.201	0.207	0.201	0.207	2,285,890	0.2034	-1.00%
2016-05-06	0	0.500	0.500	0.510	0.500	0.520	1,081,056	546,937	0.5059	0.203	0.203	0.207	0.203	0.211	2,662,904	0.2054	-3.85%
2016-05-05	0	0.520	0.510	0.530	0.520	0.520	116,000	60,320	0.5200	0.211	0.207	0.215	0.211	0.211	285,736	0.2111	0.00%
2016-05-04	0	0.520	0.510	0.520	0.510	0.520	236,000	121,920	0.5166	0.211	0.207	0.211	0.207	0.211	581,326	0.2097	0.00%
2016-05-03	0	0.520	0.510	0.520	0.510	0.530	1,504,000	778,100	0.5174	0.211	0.207	0.211	0.207	0.215	3,704,719	0.2100	-3.70%
2016-04-29	0	0.540	0.530	0.540	0.520	0.550	1,370,000	737,580	0.5384	0.219	0.215	0.219	0.211	0.223	3,374,644	0.2186	3.85%
2016-04-28	0	0.520	0.510	0.520	0.520	0.530	494,000	256,940	0.5201	0.211	0.207	0.211	0.211	0.215	1,216,842	0.2112	-1.89%
2016-04-27	0	0.530	0.520	0.530	0.500	0.540	2,824,000	1,465,060	0.5188	0.215	0.211	0.215	0.203	0.219	6,956,200	0.2106	6.00%
2016-04-26	0	0.500	0.495	0.500	0.500	0.500	322,000	161,000	0.5000	0.203	0.201	0.203	0.203	0.203	793,164	0.2030	0.00%
2016-04-25	0	0.500	0.495	0.500	0.495	0.530	1,058,000	535,030	0.5057	0.203	0.201	0.203	0.201	0.215	2,606,112	0.2053	-3.85%
2016-04-22	0	0.520	0.510	0.520	0.510	0.520	874,000	453,520	0.5189	0.211	0.207	0.211	0.207	0.211	2,152,875	0.2107	1.96%
2016-04-21	0	0.510	0.510	0.520	0.510	0.510	120,000	61,200	0.5100	0.207	0.207	0.211	0.207	0.207	295,589	0.2070	0.00%
2016-04-20	0	0.510	0.500	0.510	0.510	0.520	1,210,000	624,280	0.5159	0.207	0.203	0.207	0.207	0.211	2,980,525	0.2095	-1.92%
2016-04-19	0	0.520	0.510	0.520	0.510	0.520	238,000	123,560	0.5192	0.211	0.207	0.211	0.207	0.211	586,252	0.2108	1.96%
2016-04-18	0	0.510	0.510	0.520	0.510	0.520	462,000	238,500	0.5162	0.207	0.207	0.211	0.207	0.211	1,138,019	0.2096	-3.77%
2016-04-15	0	0.530	0.510	0.530	0.510	0.530	1,424,000	739,620	0.5194	0.215	0.207	0.215	0.207	0.215	3,507,659	0.2109	0.00%
2016-04-14	0	0.530	0.520	0.530	0.500	0.530	1,344,000	701,640	0.5221	0.215	0.211	0.215	0.203	0.215	3,310,600	0.2119	6.00%
2016-04-13	0	0.500	0.500	0.510	0.495	0.510	1,076,000	547,410	0.5087	0.203	0.203	0.207	0.201	0.207	2,650,450	0.2065	1.01%
2016-04-12	0	0.495	0.490	0.495	0.495	0.500	576,000	287,080	0.4984	0.201	0.199	0.201	0.201	0.203	1,418,828	0.2023	0.00%
2016-04-11	0	0.495	0.495	0.500	0.490	0.500	194,000	95,860	0.4941	0.201	0.201	0.203	0.199	0.203	477,869	0.2006	2.06%
2016-04-08	0	0.485	0.485	0.510	0.475	0.485	534,000	255,610	0.4787	0.197	0.197	0.207	0.193	0.197	1,315,372	0.1943	0.00%
2016-04-07	0	0.485	0.485	0.495	0.480	0.485	294,000	141,220	0.4803	0.197	0.197	0.201	0.195	0.197	724,194	0.1950	0.00%
2016-04-06	0	0.485	0.480	0.485	0.485	0.495	78,000	37,910	0.4860	0.197	0.195	0.197	0.197	0.201	192,133	0.1973	0.00%
2016-04-05	0	0.485	0.485	0.495	0.485	0.485	178,000	86,330	0.4850	0.197	0.197	0.201	0.197	0.197	438,457	0.1969	0.00%
2016-04-01	0	0.485	0.480	0.485	0.480	0.485	998,000	483,690	0.4847	0.197	0.195	0.197	0.195	0.197	2,458,317	0.1968	-1.02%
2016-03-31	0	0.490	0.495	0.510	0.480	0.490	268,000	129,920	0.4848	0.199	0.201	0.207	0.195	0.199	660,149	0.1968	2.08%
2016-03-30	0	0.480	0.480	0.490	0.480	0.490	424,000	206,220	0.4864	0.195	0.195	0.199	0.195	0.199	1,044,415	0.1975	0.00%
2016-03-29	0	0.480	0.480	0.485	0.475	0.490	336,000	162,690	0.4842	0.195	0.195	0.197	0.193	0.199	827,650	0.1966	0.00%
2016-03-24	0	0.480	0.475	0.480	0.480	0.495	412,000	198,780	0.4825	0.195	0.193	0.195	0.195	0.201	1,014,856	0.1959	-2.04%
2016-03-23	0	0.490	0.475	0.490	0.460	0.490	4,154,000	1,943,320	0.4678	0.199	0.193	0.199	0.187	0.199	10,232,315	0.1899	2.08%
2016-03-22	0	0.480	0.480	0.485	0.480	0.500	1,290,000	629,960	0.4883	0.195	0.195	0.197	0.195	0.203	3,177,584	0.1983	-4.00%
2016-03-21	0	0.500	0.495	0.500	0.495	0.520	1,134,000	567,800	0.5007	0.203	0.201	0.203	0.201	0.211	2,793,318	0.2033	0.00%
2016-03-18	0	0.500	0.495	0.500	0.500	0.510	1,588,000	795,020	0.5006	0.203	0.201	0.203	0.203	0.207	3,911,631	0.2032	-1.96%
2016-03-17	0	0.510	0.500	0.510	0.510	0.520	340,000	173,520	0.5104	0.207	0.203	0.207	0.207	0.211	837,503	0.2072	0.00%
2016-03-16	0	0.510	0.500	0.510	0.500	0.510	186,000	94,040	0.5056	0.207	0.203	0.207	0.203	0.207	458,163	0.2053	2.00%
2016-03-15	0	0.500	0.500	0.510	0.500	0.530	1,128,000	575,940	0.5106	0.203	0.203	0.207	0.203	0.215	2,778,539	0.2073	-3.85%
2016-03-14	0	0.520	0.520	0.530	0.510	0.520	112,000	57,420	0.5127	0.211	0.211	0.215	0.207	0.211	275,883	0.2081	1.96%
2016-03-11	0	0.510	0.500	0.510	0.510	0.520	562,000	286,640	0.5100	0.207	0.203	0.207	0.207	0.211	1,384,343	0.2071	-1.92%
2016-03-10	0	0.520	0.510	0.520	0.510	0.520	462,000	238,080	0.5153	0.211	0.207	0.211	0.207	0.211	1,138,019	0.2092	0.00%
2016-03-09	0	0.520	0.510	0.520	0.510	0.530	564,000	290,580	0.5152	0.211	0.207	0.211	0.207	0.215	1,389,269	0.2092	-1.89%
2016-03-08	0	0.530	0.520	0.530	0.520	0.540	948,000	501,460	0.5290	0.215	0.211	0.215	0.211	0.219	2,335,155	0.2147	-1.85%
2016-03-07	0	0.540	0.540	0.550	0.540	0.550	450,000	247,400	0.5498	0.219	0.219	0.223	0.219	0.223	1,108,460	0.2232	0.00%
2016-03-04	0	0.540	0.540	0.550	0.540	0.550	422,000	227,800	0.5398	0.219	0.219	0.223	0.219	0.223	1,039,489	0.2191	1.89%
2016-03-03	0	0.530	0.530	0.540	0.530	0.550	252,000	135,960	0.5395	0.215	0.215	0.219	0.215	0.223	620,737	0.2190	-1.85%
2016-03-02	0	0.540	0.530	0.540	0.530	0.550	1,614,000	867,860	0.5377	0.219	0.215	0.219	0.215	0.223	3,975,675	0.2183	-0.92%
2016-03-01	0	0.570	0.570	0.580	0.560	0.580	1,032,000	585,120	0.5670	0.221	0.221	0.225	0.217	0.225	2,658,676	0.2201	-1.72%
2016-02-29	0	0.580	0.570	0.580	0.560	0.580	1,168,000	666,080	0.5703	0.225	0.221	0.225	0.217	0.225	3,009,044	0.2214	1.75%
2016-02-26	0	0.570	0.570	0.580	0.560	0.580	284,000	162,380	0.5718	0.221	0.221	0.225	0.217	0.225	731,651	0.2219	0.00%
2016-02-25	0	0.570	0.560	0.580	0.570	0.580	888,000	506,280	0.5701	0.221	0.217	0.225	0.221	0.225	2,287,698	0.2213	-1.72%
2016-02-24	0	0.580	0.570	0.580	0.570	0.580	356,000	203,160	0.5707	0.225	0.221	0.225	0.221	0.225	917,140	0.2215	0.00%
2016-02-23	0	0.580	0.580	0.590	0.570	0.580	450,000	260,000	0.5778	0.225	0.225	0.229	0.221	0.225	1,159,306	0.2243	0.00%
2016-02-22	0	0.580	0.570	0.590	0.570	0.590	1,150,000	658,380	0.5725	0.225	0.221	0.229	0.221	0.229	2,962,672	0.2222	0.00%
2016-02-19	0	0.580	0.580	0.590	0.560	0.590	948,000	543,800	0.5736	0.225	0.225	0.229	0.217	0.229	2,442,272	0.2227	1.75%
2016-02-18	0	0.570	0.560	0.570	0.560	0.570	968,000	542,440	0.5604	0.221	0.217	0.221	0.217	0.221	2,493,797	0.2175	0.00%
2016-02-17	0	0.570	0.570	0.580	0.540	0.580	828,000	465,180	0.5618	0.221	0.221	0.225	0.210	0.225	2,133,124	0.2181	3.64%
2016-02-16	0	0.550	0.550	0.560	0.540	0.550	954,000	523,900	0.5492	0.213	0.213	0.217	0.210	0.213	2,457,730	0.2132	1.85%
2016-02-15	0	0.540	0.540	0.550	0.530	0.550	722,000	394,020	0.5457	0.210	0.210	0.213	0.206	0.213	1,860,043	0.2118	0.00%
2016-02-12	0	0.540	0.540	0.550	0.530	0.550	1,408,000	758,620	0.5388	0.210	0.210	0.213	0.206	0.213	3,627,341	0.2091	0.00%
2016-02-11	0	0.540	0.530	0.540	0.530	0.550	4,542,000	2,468,000	0.5434	0.210	0.206	0.210	0.206	0.213	11,701,267	0.2109	-1.82%
2016-02-05	0	0.550	0.550	0.560	0.540	0.560	888,000	486,140	0.5475	0.213	0.213	0.217	0.210	0.217	2,287,698	0.2125	1.85%
2016-02-04	0	0.540	0.540	0.550	0.540	0.550	1,010,000	549,240	0.5438	0.210	0.210	0.213	0.210	0.213	2,601,999	0.2111	1.89%
2016-02-03	0	0.530	0.530	0.540	0.500	0.540	1,544,000	815,360	0.5281	0.206	0.206	0.210	0.194	0.210	3,977,709	0.2050	0.00%
2016-02-02	0	0.530	0.530	0.540	0.500	0.540	2,312,000	1,217,120	0.5264	0.206	0.206	0.210	0.194	0.210	5,956,259	0.2043	6.00%
2016-02-01	0	0.500	0.500	0.510	0.500	0.520	452,000	230,040	0.5089	0.194	0.194	0.198	0.194	0.202	1,164,459	0.1976	-3.85%
2016-01-29	0	0.520	0.510	0.520	0.490	0.520	806,000	415,550	0.5156	0.202	0.198	0.202	0.190	0.202	2,076,447	0.2001	6.12%
2016-01-28	0	0.490	0.485	0.490	0.480	0.490	810,000	394,850	0.4875	0.190	0.188	0.190	0.186	0.190	2,086,752	0.1892	2.08%
2016-01-27	0	0.480	0.480	0.485	0.480	0.485	440,000	211,700	0.4811	0.186	0.186	0.188	0.186	0.188	1,133,544	0.1868	0.00%
2016-01-26	0	0.480	0.480	0.485	0.480	0.490	1,034,000	500,600	0.4841	0.186	0.186	0.188	0.186	0.190	2,663,829	0.1879	-2.04%
2016-01-25	0	0.490	0.490	0.495	0.485	0.495	802,000	390,440	0.4868	0.190	0.190	0.192	0.188	0.192	2,066,142	0.1890	3.16%
2016-01-22	0	0.475	0.475	0.480	0.460	0.485	3,974,000	1,857,050	0.4673	0.184	0.184	0.186	0.179	0.188	10,237,964	0.1814	-1.04%
2016-01-21	0	0.480	0.480	0.485	0.475	0.495	1,122,000	546,350	0.4869	0.186	0.186	0.188	0.184	0.192	2,890,537	0.1890	-2.04%
2016-01-20	0	0.490	0.485	0.490	0.485	0.500	1,406,000	689,710	0.4905	0.190	0.188	0.190	0.188	0.194	3,622,189	0.1904	-3.92%
2016-01-19	0	0.510	0.500	0.510	0.495	0.510	1,026,000	514,230	0.5012	0.198	0.194	0.198	0.192	0.198	2,643,219	0.1945	0.00%
2016-01-18	0	0.510	0.510	0.520	0.465	0.520	2,394,000	1,185,170	0.4951	0.198	0.198	0.202	0.180	0.202	6,167,510	0.1922	5.15%
2016-01-15	0	0.485	0.485	0.490	0.480	0.495	2,036,000	993,290	0.4879	0.188	0.188	0.190	0.186	0.192	5,245,218	0.1894	-3.00%
2016-01-14	0	0.500	0.495	0.500	0.485	0.500	1,116,000	552,200	0.4948	0.194	0.192	0.194	0.188	0.194	2,875,080	0.1921	0.00%
2016-01-13	0	0.500	0.495	0.510	0.500	0.510	1,756,000	883,820	0.5033	0.194	0.192	0.198	0.194	0.198	4,523,871	0.1954	0.00%
2016-01-12	0	0.500	0.495	0.500	0.490	0.530	4,032,000	2,036,580	0.5051	0.194	0.192	0.194	0.190	0.206	10,387,386	0.1961	-5.66%
2016-01-11	0	0.530	0.530	0.540	0.520	0.550	2,624,000	1,401,300	0.5340	0.206	0.206	0.210	0.202	0.213	6,760,045	0.2073	-3.64%
2016-01-08	0	0.550	0.540	0.560	0.540	0.560	1,330,000	731,900	0.5503	0.213	0.210	0.217	0.210	0.217	3,426,395	0.2136	0.00%
2016-01-07	0	0.550	0.550	0.560	0.540	0.590	3,000,000	1,657,260	0.5524	0.213	0.213	0.217	0.210	0.229	7,728,710	0.2144	-5.17%
2016-01-06	0	0.580	0.580	0.590	0.580	0.590	1,462,000	851,500	0.5824	0.225	0.225	0.229	0.225	0.229	3,766,458	0.2261	-1.69%
2016-01-05	0	0.590	0.590	0.600	0.560	0.590	4,474,000	2,577,940	0.5762	0.229	0.229	0.233	0.217	0.229	11,526,082	0.2237	-1.67%
2016-01-04	0	0.600	0.600	0.610	0.600	0.640	4,530,000	2,749,160	0.6069	0.233	0.233	0.237	0.233	0.248	11,670,352	0.2356	-4.76%
2015-12-31	0	0.630	0.630	0.640	0.620	0.650	3,580,000	2,270,520	0.6342	0.245	0.245	0.248	0.241	0.252	9,222,927	0.2462	-3.08%
2015-12-30	0	0.650	0.650	0.660	0.650	0.690	6,286,000	4,173,840	0.6640	0.252	0.252	0.256	0.252	0.268	16,194,223	0.2577	-5.80%
2015-12-29	0	0.690	0.680	0.690	0.680	0.700	2,421,000	1,659,970	0.6857	0.268	0.264	0.268	0.264	0.272	6,237,069	0.2661	1.47%
2015-12-28	0	0.680	0.680	0.690	0.660	0.710	8,970,000	6,116,520	0.6819	0.264	0.264	0.268	0.256	0.276	23,108,842	0.2647	0.00%
2015-12-24	0	0.680	0.680	0.690	0.660	0.730	30,272,000	20,972,500	0.6928	0.264	0.264	0.268	0.256	0.283	77,987,834	0.2689	-21.84%
2015-12-23	0	0.870	0.870	0.880	0.850	0.880	726,000	628,780	0.8661	0.338	0.338	0.342	0.330	0.342	1,870,348	0.3362	2.35%
2015-12-22	0	0.850	0.840	0.850	0.840	0.860	3,510,000	2,996,160	0.8536	0.330	0.326	0.330	0.326	0.334	9,042,590	0.3313	-2.30%
2015-12-21	0	0.870	0.860	0.870	0.870	0.900	1,952,000	1,720,080	0.8812	0.338	0.334	0.338	0.338	0.349	5,028,814	0.3420	-2.25%
2015-12-18	0	0.890	0.870	0.890	0.870	0.910	1,354,000	1,209,000	0.8929	0.345	0.338	0.345	0.338	0.353	3,488,224	0.3466	-1.11%
2015-12-17	0	0.900	0.880	0.900	0.890	0.900	4,000	3,580	0.8950	0.349	0.342	0.349	0.345	0.349	10,305	0.3474	1.12%
2015-12-16	0	0.890	0.880	0.890	0.880	0.890	388,000	342,340	0.8823	0.345	0.342	0.345	0.342	0.345	999,580	0.3425	1.14%
2015-12-15	0	0.880	0.860	0.880	0.860	0.880	264,000	230,020	0.8713	0.342	0.334	0.342	0.334	0.342	680,126	0.3382	0.00%
2015-12-14	0	0.880	0.860	0.880	0.860	0.880	242,000	208,340	0.8609	0.342	0.334	0.342	0.334	0.342	623,449	0.3342	2.33%
2015-12-11	0	0.860	0.860	0.880	0.840	0.880	1,418,000	1,208,700	0.8524	0.334	0.334	0.342	0.326	0.342	3,653,103	0.3309	-3.37%
2015-12-10	0	0.890	0.870	0.890	0.870	0.920	1,114,000	984,980	0.8842	0.345	0.338	0.345	0.338	0.357	2,869,928	0.3432	-4.30%
2015-12-09	0	0.930	0.880	0.930	0.890	0.930	714,000	643,860	0.9018	0.361	0.342	0.361	0.345	0.361	1,839,433	0.3500	2.20%
2015-12-08	0	0.910	0.920	0.930	0.910	0.940	354,000	327,360	0.9247	0.353	0.357	0.361	0.353	0.365	911,988	0.3590	-3.19%
2015-12-07	0	0.940	0.930	0.940	0.940	0.950	292,000	275,620	0.9439	0.365	0.361	0.365	0.365	0.369	752,261	0.3664	0.00%
2015-12-04	0	0.940	0.920	0.940	0.900	0.940	434,000	402,480	0.9274	0.365	0.357	0.365	0.349	0.365	1,118,087	0.3600	-1.05%
2015-12-03	0	0.950	0.930	0.950	0.930	0.950	64,000	60,200	0.9406	0.369	0.361	0.369	0.361	0.369	164,879	0.3651	0.00%
2015-12-02	0	0.950	0.930	0.950	0.920	0.950	412,000	384,280	0.9327	0.369	0.361	0.369	0.357	0.369	1,061,409	0.3620	-1.04%
2015-12-01	0	0.960	0.940	0.960	0.960	0.970	316,000	303,740	0.9612	0.373	0.365	0.373	0.373	0.377	814,091	0.3731	1.05%
2015-11-30	0	0.950	0.930	0.950	0.910	0.950	310,000	291,000	0.9387	0.369	0.361	0.369	0.353	0.369	798,633	0.3644	1.06%
2015-11-27	0	0.940	0.940	0.950	0.940	0.950	342,000	322,680	0.9435	0.365	0.365	0.369	0.365	0.369	881,073	0.3662	0.00%
2015-11-26	0	0.940	0.940	0.950	0.940	0.950	278,000	262,220	0.9432	0.365	0.365	0.369	0.365	0.369	716,194	0.3661	-1.05%
2015-11-25	0	0.950	0.940	0.950	0.950	0.950	710,000	674,500	0.9500	0.369	0.365	0.369	0.369	0.369	1,829,128	0.3688	0.00%
2015-11-24	0	0.950	0.940	0.950	0.940	0.950	240,000	227,360	0.9473	0.369	0.365	0.369	0.365	0.369	618,297	0.3677	0.00%
2015-11-23	0	0.950	0.940	0.950	0.940	0.960	638,000	604,640	0.9477	0.369	0.365	0.369	0.365	0.373	1,643,639	0.3679	1.06%
2015-11-20	0	0.940	0.930	0.940	0.930	0.940	378,000	353,600	0.9354	0.365	0.361	0.365	0.361	0.365	973,817	0.3631	0.00%
2015-11-19	0	0.940	0.930	0.940	0.920	0.940	986,000	920,820	0.9339	0.365	0.361	0.365	0.357	0.365	2,540,169	0.3625	2.17%
2015-11-18	0	0.920	0.910	0.920	0.920	0.930	370,000	340,960	0.9215	0.357	0.353	0.357	0.357	0.361	953,208	0.3577	0.00%
2015-11-17	0	0.920	0.920	0.930	0.920	0.930	212,000	197,120	0.9298	0.357	0.357	0.361	0.357	0.361	546,162	0.3609	1.10%
2015-11-16	0	0.910	0.910	0.930	0.890	0.930	632,000	572,520	0.9059	0.353	0.353	0.361	0.345	0.361	1,628,182	0.3516	-1.09%
2015-11-13	0	0.920	0.910	0.920	0.890	0.920	1,330,000	1,202,920	0.9045	0.357	0.353	0.357	0.345	0.357	3,426,395	0.3511	0.00%
2015-11-12	0	0.920	0.920	0.930	0.920	0.930	946,000	870,720	0.9204	0.357	0.357	0.361	0.357	0.361	2,437,120	0.3573	0.00%
2015-11-11	0	0.920	0.920	0.930	0.910	0.930	610,000	560,640	0.9191	0.357	0.357	0.361	0.353	0.361	1,571,504	0.3568	0.00%
2015-11-10	0	0.920	0.920	0.940	0.920	0.930	370,000	343,980	0.9297	0.357	0.357	0.365	0.357	0.361	953,208	0.3609	-2.13%
2015-11-09	0	0.940	0.930	0.960	0.940	0.970	1,184,000	1,119,180	0.9453	0.365	0.361	0.373	0.365	0.377	3,050,264	0.3669	0.00%
2015-11-06	0	0.940	0.940	0.960	0.940	0.960	140,000	132,900	0.9493	0.365	0.365	0.373	0.365	0.373	360,673	0.3685	0.00%
2015-11-05	0	0.940	0.940	0.950	0.940	0.950	246,000	232,540	0.9453	0.365	0.365	0.369	0.365	0.369	633,754	0.3669	0.00%
2015-11-04	0	0.940	0.940	0.950	0.940	0.980	286,000	272,980	0.9545	0.365	0.365	0.369	0.365	0.380	736,804	0.3705	1.08%
2015-11-03	0	0.930	0.930	0.960	0.930	0.940	114,000	106,900	0.9377	0.361	0.361	0.373	0.361	0.365	293,691	0.3640	0.00%
2015-11-02	0	0.930	0.920	0.930	0.930	0.940	56,000	52,120	0.9307	0.361	0.357	0.361	0.361	0.365	144,269	0.3613	0.00%
2015-10-30	0	0.930	0.930	0.950	0.920	0.930	40,000	37,000	0.9250	0.361	0.361	0.369	0.357	0.361	103,049	0.3591	0.00%
2015-10-29	0	0.930	0.920	0.950	0.930	0.970	174,000	162,680	0.9349	0.361	0.357	0.369	0.361	0.377	448,265	0.3629	0.00%
2015-10-28	0	0.930	0.920	0.940	0.930	0.990	386,000	362,660	0.9395	0.361	0.357	0.365	0.361	0.384	994,427	0.3647	-2.11%
2015-10-27	0	0.950	0.950	0.960	0.940	0.950	254,000	240,500	0.9469	0.369	0.369	0.373	0.365	0.369	654,364	0.3675	-1.04%
2015-10-26	0	0.960	0.950	0.970	0.940	0.970	384,000	368,280	0.9591	0.373	0.369	0.377	0.365	0.377	989,275	0.3723	1.05%
2015-10-23	0	0.950	0.950	0.970	0.950	0.980	222,000	214,160	0.9647	0.369	0.369	0.377	0.369	0.380	571,925	0.3745	0.00%
2015-10-22	0	0.950	0.940	0.960	0.940	0.970	294,000	282,860	0.9621	0.369	0.365	0.373	0.365	0.377	757,414	0.3735	-2.06%
2015-10-20	0	0.970	0.970	0.990	0.970	1.010	952,000	948,000	0.9958	0.377	0.377	0.384	0.377	0.392	2,452,577	0.3865	-2.02%
2015-10-19	0	0.990	0.980	0.990	0.970	0.990	538,000	529,200	0.9836	0.384	0.380	0.384	0.377	0.384	1,386,015	0.3818	0.00%
2015-10-16	0	0.990	0.980	0.990	0.960	1.000	670,000	658,020	0.9821	0.384	0.380	0.384	0.373	0.388	1,726,079	0.3812	3.13%
2015-10-15	0	0.960	0.960	0.980	0.930	0.980	772,000	734,120	0.9509	0.373	0.373	0.380	0.361	0.380	1,988,855	0.3691	3.23%
2015-10-14	0	0.930	0.930	0.940	0.920	0.930	258,000	239,740	0.9292	0.361	0.361	0.365	0.357	0.361	664,669	0.3607	0.00%
2015-10-13	0	0.930	0.920	0.930	0.920	0.930	216,000	200,580	0.9286	0.361	0.357	0.361	0.357	0.361	556,467	0.3605	1.09%
2015-10-12	0	0.920	0.920	0.930	0.910	0.940	1,792,000	1,635,320	0.9126	0.357	0.357	0.361	0.353	0.365	4,616,616	0.3542	-1.08%
2015-10-09	0	0.930	0.920	0.930	0.920	0.950	192,000	180,440	0.9398	0.361	0.357	0.361	0.357	0.369	494,637	0.3648	0.00%
2015-10-08	0	0.930	0.910	0.930	-	-	0	0	-	0.361	0.353	0.361	-	-	0	-	0.00%
2015-10-07	0	0.930	0.910	0.930	0.870	0.930	1,754,000	1,597,600	0.9108	0.361	0.353	0.361	0.338	0.361	4,518,719	0.3536	5.68%
2015-10-06	0	0.880	0.880	0.890	0.860	0.890	208,000	182,320	0.8765	0.342	0.342	0.345	0.334	0.345	535,857	0.3402	0.00%
2015-10-05	0	0.880	0.870	0.890	0.860	0.900	28,000	24,860	0.8879	0.342	0.338	0.345	0.334	0.349	72,135	0.3446	0.00%
2015-10-02	0	0.880	0.870	0.880	0.850	0.880	580,000	504,500	0.8698	0.342	0.338	0.342	0.330	0.342	1,494,217	0.3376	3.53%
2015-09-30	0	0.850	0.840	0.860	0.830	0.850	74,000	61,820	0.8354	0.330	0.326	0.334	0.322	0.330	190,642	0.3243	2.41%
2015-09-29	0	0.830	0.830	0.840	0.830	0.850	152,000	127,400	0.8382	0.322	0.322	0.326	0.322	0.330	391,588	0.3253	-1.19%
2015-09-25	0	0.840	0.840	0.870	0.840	0.850	130,000	110,060	0.8466	0.326	0.326	0.338	0.326	0.330	334,911	0.3286	-1.18%
2015-09-24	0	0.850	0.850	0.860	0.850	0.870	96,000	82,360	0.8579	0.330	0.330	0.334	0.330	0.338	247,319	0.3330	-2.30%
2015-09-23	0	0.870	0.860	0.870	0.840	0.880	294,000	251,280	0.8547	0.338	0.334	0.338	0.326	0.342	757,414	0.3318	-1.14%
2015-09-22	0	0.880	0.860	0.880	0.860	0.880	184,000	158,820	0.8632	0.342	0.334	0.342	0.334	0.342	474,028	0.3350	2.33%
2015-09-21	0	0.860	0.850	0.860	0.820	0.860	1,132,000	964,220	0.8518	0.334	0.330	0.334	0.318	0.334	2,916,300	0.3306	2.38%
2015-09-18	0	0.840	0.840	0.850	0.820	0.850	712,000	591,480	0.8307	0.326	0.326	0.330	0.318	0.330	1,834,280	0.3225	0.00%
2015-09-17	0	0.840	0.830	0.840	0.830	0.850	510,000	430,880	0.8449	0.326	0.322	0.326	0.322	0.330	1,313,881	0.3279	1.20%
2015-09-16	0	0.830	0.830	0.840	0.830	0.830	178,000	147,740	0.8300	0.322	0.322	0.326	0.322	0.322	458,570	0.3222	0.00%
2015-09-15	0	0.830	0.830	0.840	0.820	0.830	186,000	153,380	0.8246	0.322	0.322	0.326	0.318	0.322	479,180	0.3201	0.00%
2015-09-14	0	0.830	0.830	0.840	0.830	0.850	230,000	194,900	0.8474	0.322	0.322	0.326	0.322	0.330	592,534	0.3289	0.00%
2015-09-11	0	0.830	0.830	0.850	0.830	0.840	92,000	76,820	0.8350	0.322	0.322	0.330	0.322	0.326	237,014	0.3241	0.00%
2015-09-10	0	0.830	0.830	0.850	0.830	0.850	44,000	37,020	0.8414	0.322	0.322	0.330	0.322	0.330	113,354	0.3266	-2.35%
2015-09-09	0	0.850	0.840	0.850	0.820	0.850	1,216,000	1,026,280	0.8440	0.330	0.326	0.330	0.318	0.330	3,132,704	0.3276	3.66%
2015-09-08	0	0.820	0.820	0.830	0.810	0.840	268,000	221,300	0.8257	0.318	0.318	0.322	0.314	0.326	690,431	0.3205	1.23%
2015-09-07	0	0.810	0.810	0.820	0.780	0.820	158,000	127,380	0.8062	0.314	0.314	0.318	0.303	0.318	407,045	0.3129	-1.22%
2015-09-04	0	0.820	0.810	0.830	0.800	0.840	326,000	266,980	0.8190	0.318	0.314	0.322	0.311	0.326	839,853	0.3179	0.00%
2015-09-02	0	0.820	0.820	0.830	0.810	0.830	1,214,000	1,000,500	0.8241	0.318	0.318	0.322	0.314	0.322	3,127,551	0.3199	-1.20%
2015-09-01	0	0.830	0.830	0.850	0.830	0.840	382,000	318,140	0.8328	0.322	0.322	0.330	0.322	0.326	984,122	0.3233	-1.19%
2015-08-31	0	0.840	0.840	0.850	0.830	0.840	342,000	287,080	0.8394	0.326	0.326	0.330	0.322	0.326	881,073	0.3258	-2.33%
2015-08-28	0	0.860	0.850	0.860	0.830	0.860	684,000	581,820	0.8506	0.334	0.330	0.334	0.322	0.334	1,762,146	0.3302	3.61%
2015-08-27	0	0.830	0.830	0.840	0.800	0.840	1,688,000	1,383,580	0.8197	0.322	0.322	0.326	0.311	0.326	4,348,687	0.3182	3.75%
2015-08-26	0	0.800	0.800	0.810	0.800	0.850	516,000	424,160	0.8220	0.311	0.311	0.314	0.311	0.330	1,329,338	0.3191	1.27%
2015-08-25	0	0.790	0.790	0.800	0.780	0.830	708,000	565,560	0.7988	0.307	0.307	0.311	0.303	0.322	1,823,975	0.3101	-1.25%
2015-08-24	0	0.800	0.790	0.800	0.770	0.850	1,070,000	864,460	0.8079	0.311	0.307	0.311	0.299	0.330	2,756,573	0.3136	-4.76%
2015-08-21	0	0.840	0.840	0.850	0.840	0.890	1,936,000	1,649,840	0.8522	0.326	0.326	0.330	0.326	0.345	4,987,594	0.3308	-4.55%
2015-08-20	0	0.880	0.880	0.910	0.870	0.920	1,108,000	1,001,020	0.9034	0.342	0.342	0.353	0.338	0.357	2,854,470	0.3507	-3.30%
2015-08-19	0	0.910	0.920	0.930	0.900	0.930	706,000	645,160	0.9138	0.353	0.357	0.361	0.349	0.361	1,818,823	0.3547	-3.19%
2015-08-18	0	0.940	0.930	0.950	0.930	0.950	138,000	129,240	0.9365	0.365	0.361	0.369	0.361	0.369	355,521	0.3635	-1.05%
2015-08-17	0	0.950	0.950	0.960	0.930	0.960	1,042,000	989,800	0.9499	0.369	0.369	0.373	0.361	0.373	2,684,439	0.3687	3.26%
2015-08-14	0	0.920	0.920	0.930	0.910	0.930	744,000	685,720	0.9217	0.357	0.357	0.361	0.353	0.361	1,916,720	0.3578	0.00%
2015-08-13	0	0.920	0.920	0.930	0.900	0.920	268,000	246,400	0.9194	0.357	0.357	0.361	0.349	0.357	690,431	0.3569	0.00%
2015-08-12	0	0.920	0.910	0.920	0.900	0.920	556,000	505,600	0.9094	0.357	0.353	0.357	0.349	0.357	1,432,388	0.3530	-2.13%
2015-08-11	0	0.940	0.930	0.950	0.940	0.950	394,000	373,120	0.9470	0.365	0.361	0.369	0.365	0.369	1,015,037	0.3676	-1.05%
2015-08-10	0	0.950	0.940	0.950	0.940	0.960	370,000	349,450	0.9445	0.369	0.365	0.369	0.365	0.373	953,208	0.3666	1.06%
2015-08-07	0	0.940	0.940	0.950	0.920	0.950	412,000	387,340	0.9401	0.365	0.365	0.369	0.357	0.369	1,061,409	0.3649	1.08%
2015-08-06	0	0.930	0.930	0.940	0.930	0.940	270,000	252,420	0.9349	0.361	0.361	0.365	0.361	0.365	695,584	0.3629	-2.11%
2015-08-05	0	0.950	0.930	0.950	0.930	0.950	436,000	410,060	0.9405	0.369	0.361	0.369	0.361	0.369	1,123,239	0.3651	0.00%
2015-08-04	0	0.950	0.940	0.950	0.930	0.950	874,000	819,960	0.9382	0.369	0.365	0.369	0.361	0.369	2,251,631	0.3642	2.15%
2015-08-03	0	0.930	0.930	0.940	0.920	0.950	1,780,000	1,656,520	0.9306	0.361	0.361	0.365	0.357	0.369	4,585,701	0.3612	-2.11%
2015-07-31	0	0.950	0.940	0.950	0.930	0.950	1,714,000	1,610,240	0.9395	0.369	0.365	0.369	0.361	0.369	4,415,669	0.3647	3.26%
2015-07-30	0	0.920	0.920	0.930	0.920	0.930	896,000	830,020	0.9264	0.357	0.357	0.361	0.357	0.361	2,308,308	0.3596	-1.08%
2015-07-29	0	0.930	0.930	0.940	0.920	0.950	734,000	682,340	0.9296	0.361	0.361	0.365	0.357	0.369	1,890,958	0.3608	-1.06%
2015-07-28	0	0.940	0.940	0.950	0.870	0.940	706,000	655,960	0.9291	0.365	0.365	0.369	0.338	0.365	1,818,823	0.3607	3.30%
2015-07-27	0	0.910	0.910	0.920	0.910	0.950	4,162,000	3,905,320	0.9383	0.353	0.353	0.357	0.353	0.369	10,722,297	0.3642	-3.19%
2015-07-24	0	0.940	0.930	0.940	0.930	0.950	1,006,000	946,580	0.9409	0.365	0.361	0.365	0.361	0.369	2,591,694	0.3652	1.08%
2015-07-23	0	0.930	0.930	0.950	0.930	0.970	672,000	630,080	0.9376	0.361	0.361	0.369	0.361	0.377	1,731,231	0.3639	-1.06%
2015-07-22	0	0.940	0.940	0.950	0.930	0.970	642,000	604,380	0.9414	0.365	0.365	0.369	0.361	0.377	1,653,944	0.3654	-3.09%
2015-07-21	0	0.970	0.960	0.970	0.970	0.980	100,000	97,080	0.9708	0.377	0.373	0.377	0.377	0.380	257,624	0.3768	1.04%
2015-07-20	0	0.960	0.950	0.960	0.940	0.960	294,000	278,980	0.9489	0.373	0.369	0.373	0.365	0.373	757,414	0.3683	0.00%
2015-07-17	0	0.960	0.950	0.960	0.930	0.970	932,000	895,260	0.9606	0.373	0.369	0.373	0.361	0.377	2,401,052	0.3729	0.00%
2015-07-16	0	0.960	0.940	0.960	0.920	0.960	1,180,000	1,113,740	0.9438	0.373	0.365	0.373	0.357	0.373	3,039,959	0.3664	3.23%
2015-07-15	0	0.930	0.930	0.950	0.930	0.960	532,000	498,160	0.9364	0.361	0.361	0.369	0.361	0.373	1,370,558	0.3635	-3.12%
2015-07-14	0	0.960	0.950	0.960	0.950	0.980	606,000	584,360	0.9643	0.373	0.369	0.373	0.369	0.380	1,561,199	0.3743	1.05%
2015-07-13	0	0.950	0.950	0.980	0.930	0.980	2,134,000	2,051,380	0.9613	0.369	0.369	0.380	0.361	0.380	5,497,689	0.3731	2.15%
2015-07-10	0	0.930	0.920	0.930	0.910	0.930	2,188,000	2,020,800	0.9236	0.361	0.357	0.361	0.353	0.361	5,636,806	0.3585	5.68%
2015-07-09	0	0.880	0.870	0.890	0.780	0.920	5,180,000	4,491,320	0.8671	0.342	0.338	0.345	0.303	0.357	13,344,905	0.3366	14.29%
2015-07-08	0	0.770	0.770	0.780	0.730	0.820	4,830,000	3,741,340	0.7746	0.299	0.299	0.303	0.283	0.318	12,443,223	0.3007	-7.23%
2015-07-07	0	0.830	0.820	0.840	0.820	0.940	3,924,000	3,360,460	0.8564	0.322	0.318	0.326	0.318	0.365	10,109,152	0.3324	-9.78%
2015-07-06	0	0.920	0.920	0.930	0.870	1.000	4,118,000	3,768,080	0.9150	0.357	0.357	0.361	0.338	0.388	10,608,942	0.3552	-8.00%
2015-07-03	0	1.000	0.990	1.000	0.970	1.040	2,586,000	2,587,360	1.0005	0.388	0.384	0.388	0.377	0.404	6,662,148	0.3884	-0.99%
2015-07-02	0	1.010	1.010	1.020	1.010	1.040	972,000	987,860	1.0163	0.392	0.392	0.396	0.392	0.404	2,504,102	0.3945	0.00%
2015-06-30	0	1.010	1.010	1.020	1.010	1.040	3,226,000	3,295,360	1.0215	0.392	0.392	0.396	0.392	0.404	8,310,939	0.3965	-1.94%
2015-06-29	0	1.030	1.020	1.030	1.000	1.100	4,212,000	4,382,900	1.0406	0.400	0.396	0.400	0.388	0.427	10,851,108	0.4039	-5.50%
2015-06-26	0	1.090	1.080	1.090	1.080	1.110	2,946,000	3,229,340	1.0962	0.423	0.419	0.423	0.419	0.431	7,589,593	0.4255	-0.91%
2015-06-25	0	1.100	1.100	1.110	1.090	1.150	2,692,000	3,001,680	1.1150	0.427	0.427	0.431	0.423	0.446	6,935,229	0.4328	0.00%
2015-06-24	0	1.100	1.080	1.100	1.060	1.120	1,588,000	1,738,460	1.0947	0.427	0.419	0.427	0.411	0.435	4,091,064	0.4249	3.77%
2015-06-23	0	1.060	1.060	1.080	1.050	1.070	650,000	689,440	1.0607	0.411	0.411	0.419	0.408	0.415	1,674,554	0.4117	0.00%
2015-06-22	0	1.060	1.050	1.060	1.040	1.100	1,056,000	1,120,440	1.0610	0.411	0.408	0.411	0.404	0.427	2,720,506	0.4118	0.00%
2015-06-19	0	1.060	1.050	1.060	1.050	1.110	728,000	779,260	1.0704	0.411	0.408	0.411	0.408	0.431	1,875,500	0.4155	-0.93%
2015-06-18	0	1.070	1.060	1.070	1.020	1.110	3,356,000	3,589,860	1.0697	0.415	0.411	0.415	0.396	0.431	8,645,850	0.4152	2.88%
2015-06-17	0	1.040	1.020	1.040	1.010	1.050	3,066,000	3,145,530	1.0259	0.404	0.396	0.404	0.392	0.408	7,898,741	0.3982	0.97%
2015-06-16	0	1.030	1.030	1.050	1.030	1.070	962,000	1,008,480	1.0483	0.400	0.400	0.408	0.400	0.415	2,478,340	0.4069	-3.74%
2015-06-15	0	1.070	1.060	1.070	1.010	1.100	990,000	1,044,290	1.0548	0.415	0.411	0.415	0.392	0.427	2,550,474	0.4094	-0.93%
2015-06-12	0	1.080	1.070	1.100	1.050	1.090	1,661,000	1,775,750	1.0691	0.419	0.415	0.427	0.408	0.423	4,279,129	0.4150	-0.92%
2015-06-11	0	1.090	1.080	1.090	1.050	1.100	2,472,000	2,657,930	1.0752	0.423	0.419	0.423	0.408	0.427	6,368,457	0.4174	1.87%
2015-06-10	0	1.110	1.100	1.110	1.070	1.140	6,194,000	6,808,520	1.0992	0.415	0.412	0.415	0.400	0.427	16,553,741	0.4113	2.78%
2015-06-09	0	1.080	1.070	1.080	1.040	1.160	15,002,000	16,308,260	1.0871	0.404	0.400	0.404	0.389	0.434	40,093,512	0.4068	-5.26%
2015-06-08	0	1.140	1.140	1.150	1.120	1.200	6,564,000	7,524,320	1.1463	0.427	0.427	0.430	0.419	0.449	17,542,582	0.4289	-3.39%
2015-06-05	0	1.180	1.180	1.190	1.170	1.250	6,756,000	8,021,360	1.1873	0.442	0.442	0.445	0.438	0.468	18,055,711	0.4443	-4.84%
2015-06-04	0	1.240	1.210	1.230	1.170	1.320	17,460,000	21,680,720	1.2417	0.464	0.453	0.460	0.438	0.494	46,662,627	0.4646	-2.36%
2015-06-03	0	1.270	1.260	1.270	1.180	1.280	16,444,000	20,284,980	1.2336	0.475	0.471	0.475	0.442	0.479	43,947,322	0.4616	8.55%
2015-06-02	0	1.170	1.160	1.170	1.140	1.240	6,386,000	7,463,440	1.1687	0.438	0.434	0.438	0.427	0.464	17,066,869	0.4373	-4.10%
2015-06-01	0	1.220	1.210	1.220	1.200	1.220	4,998,000	6,038,200	1.2081	0.456	0.453	0.456	0.449	0.456	13,357,377	0.4520	3.39%
2015-05-29	0	1.180	1.170	1.180	1.170	1.220	2,260,000	2,673,800	1.1831	0.442	0.438	0.442	0.438	0.456	6,039,951	0.4427	-0.84%
2015-05-28	0	1.190	1.190	1.200	1.160	1.280	8,820,000	10,693,500	1.2124	0.445	0.445	0.449	0.434	0.479	23,571,842	0.4537	10.19%
2015-05-27	0	1.080	1.070	1.080	1.060	1.100	884,000	950,300	1.0750	0.404	0.400	0.404	0.397	0.412	2,362,529	0.4022	0.00%
2015-05-26	0	1.080	1.070	1.080	1.040	1.110	1,680,000	1,808,400	1.0764	0.404	0.400	0.404	0.389	0.415	4,489,875	0.4028	2.86%
2015-05-22	0	1.050	1.050	1.060	1.050	1.080	1,416,000	1,499,040	1.0586	0.393	0.393	0.397	0.393	0.404	3,784,323	0.3961	2.94%
2015-05-21	0	1.020	1.000	1.030	1.000	1.030	1,274,000	1,297,640	1.0186	0.382	0.374	0.385	0.374	0.385	3,404,822	0.3811	-1.92%
2015-05-20	0	1.040	1.030	1.040	1.030	1.070	1,828,000	1,906,360	1.0429	0.389	0.385	0.389	0.385	0.400	4,885,411	0.3902	-2.80%
2015-05-19	0	1.070	1.070	1.080	1.040	1.090	248,000	267,060	1.0769	0.400	0.400	0.404	0.389	0.408	662,791	0.4029	-1.83%
2015-05-18	0	1.090	1.080	1.090	1.030	1.100	538,000	582,440	1.0826	0.408	0.404	0.408	0.385	0.412	1,437,829	0.4051	3.81%
2015-05-15	0	1.050	1.050	1.060	1.030	1.060	152,000	159,990	1.0526	0.393	0.393	0.397	0.385	0.397	406,227	0.3938	0.00%
2015-05-14	0	1.050	1.040	1.060	1.030	1.050	192,000	199,680	1.0400	0.393	0.389	0.397	0.385	0.393	513,129	0.3891	0.00%
2015-05-13	0	1.050	1.040	1.050	1.020	1.060	579,000	603,870	1.0430	0.393	0.389	0.393	0.382	0.397	1,547,403	0.3902	1.94%
2015-05-12	0	1.030	1.030	1.060	1.010	1.050	426,000	441,280	1.0359	0.385	0.385	0.397	0.378	0.393	1,138,504	0.3876	-2.83%
2015-05-11	0	1.060	1.060	1.070	1.010	1.060	932,000	978,640	1.0500	0.397	0.397	0.400	0.378	0.397	2,490,811	0.3929	3.92%
2015-05-08	0	1.020	1.020	1.030	1.000	1.040	98,000	100,720	1.0278	0.382	0.382	0.385	0.374	0.389	261,909	0.3846	0.99%
2015-05-07	0	1.010	1.000	1.020	0.980	1.060	1,290,000	1,306,280	1.0126	0.378	0.374	0.382	0.367	0.397	3,447,582	0.3789	-3.81%
2015-05-06	0	1.050	1.030	1.050	1.050	1.090	776,000	826,920	1.0656	0.393	0.385	0.393	0.393	0.408	2,073,895	0.3987	-2.78%
2015-05-05	0	1.080	1.070	1.080	1.070	1.150	850,000	927,260	1.0909	0.404	0.400	0.404	0.400	0.430	2,271,663	0.4082	-4.42%
2015-05-04	0	1.130	1.090	1.130	1.070	1.140	580,000	652,220	1.1245	0.423	0.408	0.423	0.400	0.427	1,550,076	0.4208	1.80%
2015-04-30	0	1.110	1.100	1.120	1.050	1.120	1,986,000	2,189,000	1.1022	0.415	0.412	0.419	0.393	0.419	5,307,673	0.4124	5.71%
2015-04-29	0	1.050	1.050	1.060	1.050	1.060	330,000	347,560	1.0532	0.393	0.393	0.397	0.393	0.397	881,940	0.3941	-0.94%
2015-04-28	0	1.060	1.050	1.060	1.020	1.080	282,000	301,580	1.0694	0.397	0.393	0.397	0.382	0.404	753,658	0.4002	0.00%
2015-04-27	0	1.060	1.050	1.060	1.020	1.060	1,410,000	1,480,080	1.0497	0.397	0.393	0.397	0.382	0.397	3,768,288	0.3928	1.92%
2015-04-24	0	1.040	1.040	1.050	1.000	1.050	1,836,000	1,895,320	1.0323	0.389	0.389	0.393	0.374	0.393	4,906,792	0.3863	0.97%
2015-04-23	0	1.030	1.020	1.030	1.000	1.040	2,350,000	2,406,780	1.0242	0.385	0.382	0.385	0.374	0.389	6,280,480	0.3832	4.04%
2015-04-22	0	0.990	0.990	1.000	0.960	1.000	242,000	240,540	0.9940	0.370	0.370	0.374	0.359	0.374	646,756	0.3719	-1.00%
2015-04-21	0	1.000	0.980	1.010	0.960	1.000	452,000	448,080	0.9913	0.374	0.367	0.378	0.359	0.374	1,207,990	0.3709	1.01%
2015-04-20	0	0.990	0.980	1.000	0.950	1.000	1,122,000	1,099,300	0.9798	0.370	0.367	0.374	0.355	0.374	2,998,595	0.3666	-1.00%
2015-04-17	0	1.000	0.990	1.000	0.990	1.020	832,000	830,920	0.9987	0.374	0.370	0.374	0.370	0.382	2,223,557	0.3737	-1.96%
2015-04-16	0	1.020	1.010	1.020	0.980	1.030	2,652,000	2,680,960	1.0109	0.382	0.378	0.382	0.367	0.385	7,087,588	0.3783	-0.97%
2015-04-15	0	1.030	1.030	1.040	1.030	1.030	1,642,000	1,691,260	1.0300	0.385	0.385	0.389	0.385	0.385	4,388,318	0.3854	-1.90%
2015-04-14	0	1.050	1.030	1.050	1.030	1.050	1,384,000	1,437,960	1.0390	0.393	0.385	0.393	0.385	0.393	3,698,802	0.3888	-0.94%
2015-04-13	0	1.060	1.030	1.060	1.010	1.060	1,502,000	1,556,220	1.0361	0.397	0.385	0.397	0.378	0.397	4,014,162	0.3877	0.95%
2015-04-10	0	1.050	1.030	1.040	0.980	1.050	2,232,000	2,260,960	1.0130	0.393	0.385	0.389	0.367	0.393	5,965,119	0.3790	5.00%
2015-04-09	0	1.000	0.990	1.000	0.980	1.050	2,396,000	2,405,680	1.0040	0.374	0.370	0.374	0.367	0.393	6,403,417	0.3757	-2.91%
2015-04-08	0	1.030	1.020	1.030	0.960	1.040	2,948,000	3,021,780	1.0250	0.385	0.382	0.385	0.359	0.389	7,878,661	0.3835	3.00%
2015-04-02	0	1.000	0.980	1.000	0.960	1.000	2,444,000	2,402,180	0.9829	0.374	0.367	0.374	0.359	0.374	6,531,699	0.3678	3.09%
2015-04-01	0	0.970	0.960	0.970	0.910	0.980	3,954,000	3,792,620	0.9592	0.363	0.359	0.363	0.340	0.367	10,567,241	0.3589	6.59%
2015-03-31	0	0.910	0.900	0.920	0.880	0.920	1,036,000	940,460	0.9078	0.340	0.337	0.344	0.329	0.344	2,768,756	0.3397	2.25%
2015-03-30	0	0.890	0.880	0.900	0.810	0.940	2,350,000	2,058,060	0.8758	0.333	0.329	0.337	0.303	0.352	6,280,480	0.3277	-1.11%
2015-03-27	0	0.900	0.900	0.910	0.840	0.930	7,362,000	6,570,480	0.8925	0.337	0.337	0.340	0.314	0.348	19,675,273	0.3339	7.14%
2015-03-26	0	0.840	0.850	0.860	0.790	0.850	4,446,000	3,683,280	0.8284	0.314	0.318	0.322	0.296	0.318	11,882,133	0.3100	6.33%
2015-03-25	0	0.790	0.780	0.790	0.720	0.790	2,310,000	1,774,880	0.7683	0.296	0.292	0.296	0.269	0.296	6,173,578	0.2875	5.33%
2015-03-24	0	0.750	0.750	0.760	0.740	0.760	852,000	637,980	0.7488	0.281	0.281	0.284	0.277	0.284	2,277,008	0.2802	0.00%
2015-03-23	0	0.750	0.720	0.750	0.710	0.750	516,000	373,220	0.7233	0.281	0.269	0.281	0.266	0.281	1,379,033	0.2706	2.74%
2015-03-20	0	0.730	0.720	0.730	0.700	0.740	1,288,000	926,420	0.7193	0.273	0.269	0.273	0.262	0.277	3,442,237	0.2691	4.29%
2015-03-19	0	0.700	0.700	0.710	0.700	0.710	286,000	202,060	0.7065	0.262	0.262	0.266	0.262	0.266	764,348	0.2644	0.00%
2015-03-18	0	0.700	0.700	0.720	0.700	0.720	744,000	524,440	0.7049	0.262	0.262	0.269	0.262	0.269	1,988,373	0.2638	-1.41%
2015-03-17	0	0.710	0.710	0.720	0.710	0.730	198,000	140,860	0.7114	0.266	0.266	0.269	0.266	0.273	529,164	0.2662	-1.39%
2015-03-16	0	0.720	0.700	0.730	0.700	0.720	106,000	74,340	0.7013	0.269	0.262	0.273	0.262	0.269	283,290	0.2624	0.00%
2015-03-13	0	0.720	0.700	0.730	0.700	0.720	94,000	66,360	0.7060	0.269	0.262	0.273	0.262	0.269	251,219	0.2642	-1.37%
2015-03-12	0	0.730	0.700	0.730	0.680	0.730	584,000	411,000	0.7038	0.273	0.262	0.273	0.254	0.273	1,560,766	0.2633	5.80%
2015-03-11	0	0.690	0.680	0.690	0.690	0.690	66,000	45,540	0.6900	0.258	0.254	0.258	0.258	0.258	176,388	0.2582	-1.43%
2015-03-10	0	0.700	0.680	0.700	0.680	0.700	390,000	267,700	0.6864	0.262	0.254	0.262	0.254	0.262	1,042,292	0.2568	1.45%
2015-03-09	0	0.690	0.680	0.690	0.680	0.710	958,000	664,100	0.6932	0.258	0.254	0.258	0.254	0.266	2,560,298	0.2594	0.00%
2015-03-06	0	0.690	0.680	0.690	0.680	0.710	466,000	321,820	0.6906	0.258	0.254	0.258	0.254	0.266	1,245,406	0.2584	-1.43%
2015-03-05	0	0.700	0.690	0.700	0.690	0.700	450,000	311,300	0.6918	0.262	0.258	0.262	0.258	0.262	1,202,645	0.2588	0.00%
2015-03-04	0	0.700	0.700	0.710	0.680	0.710	1,182,000	830,080	0.7023	0.262	0.262	0.266	0.254	0.266	3,158,948	0.2628	-2.78%
2015-03-03	0	0.720	0.710	0.720	0.710	0.720	596,000	425,320	0.7136	0.269	0.266	0.269	0.266	0.269	1,592,837	0.2670	0.00%
2015-03-02	0	0.720	0.710	0.720	0.710	0.730	834,000	598,600	0.7177	0.269	0.266	0.269	0.266	0.273	2,228,902	0.2686	0.00%
2015-02-27	0	0.720	0.720	0.730	0.720	0.730	378,000	273,840	0.7244	0.269	0.269	0.273	0.269	0.273	1,010,222	0.2711	-2.70%
2015-02-26	0	0.740	0.730	0.740	0.720	0.740	1,134,000	823,180	0.7259	0.277	0.273	0.277	0.269	0.277	3,030,665	0.2716	0.00%
2015-02-25	0	0.740	0.730	0.740	0.730	0.740	132,000	96,660	0.7323	0.277	0.273	0.277	0.273	0.277	352,776	0.2740	-1.33%
2015-02-24	0	0.750	0.730	0.760	0.740	0.760	542,000	408,940	0.7545	0.281	0.273	0.284	0.277	0.284	1,448,519	0.2823	4.17%
2015-02-23	0	0.720	0.720	0.730	0.700	0.770	794,000	584,840	0.7366	0.269	0.269	0.273	0.262	0.288	2,122,000	0.2756	-6.49%
2015-02-18	0	0.770	0.730	0.770	0.750	0.770	30,000	22,660	0.7553	0.288	0.273	0.288	0.281	0.288	80,176	0.2826	2.67%
2015-02-17	0	0.750	0.740	0.750	0.750	0.760	1,852,000	1,396,100	0.7538	0.281	0.277	0.281	0.281	0.284	4,949,552	0.2821	-0.00%
2015-02-16	0	0.800	0.790	0.810	0.790	0.820	3,478,000	2,806,620	0.8070	0.281	0.277	0.284	0.277	0.288	9,914,784	0.2831	-1.23%
2015-02-13	0	0.810	0.810	0.830	0.810	0.830	1,540,000	1,261,420	0.8191	0.284	0.284	0.291	0.284	0.291	4,390,100	0.2873	-2.41%
2015-02-12	0	0.830	0.820	0.830	0.830	0.840	132,000	110,040	0.8336	0.291	0.288	0.291	0.291	0.295	376,294	0.2924	-1.19%
2015-02-11	0	0.840	0.830	0.840	0.830	0.840	560,000	468,180	0.8360	0.295	0.291	0.295	0.291	0.295	1,596,400	0.2933	2.44%
2015-02-10	0	0.820	0.810	0.820	0.820	0.840	184,000	150,960	0.8204	0.288	0.284	0.288	0.288	0.295	524,531	0.2878	-1.20%
2015-02-09	0	0.830	0.820	0.830	0.800	0.840	260,000	214,360	0.8245	0.291	0.288	0.291	0.281	0.295	741,186	0.2892	2.47%
2015-02-06	0	0.810	0.810	0.820	0.800	0.840	916,000	746,240	0.8147	0.284	0.284	0.288	0.281	0.295	2,611,254	0.2858	-1.22%
2015-02-05	0	0.820	0.820	0.840	0.820	0.840	762,000	634,800	0.8331	0.288	0.288	0.295	0.288	0.295	2,172,244	0.2922	0.00%
2015-02-04	0	0.820	0.800	0.820	0.790	0.820	400,000	321,340	0.8034	0.288	0.281	0.288	0.277	0.288	1,140,286	0.2818	2.50%
2015-02-03	0	0.800	0.790	0.810	0.790	0.810	126,000	100,020	0.7938	0.281	0.277	0.284	0.277	0.284	359,190	0.2785	2.56%
2015-02-02	0	0.780	0.780	0.800	0.780	0.800	2,814,000	2,224,840	0.7906	0.274	0.274	0.281	0.274	0.281	8,021,910	0.2773	-3.70%
2015-01-30	0	0.810	0.790	0.810	0.800	0.810	1,196,000	956,840	0.8000	0.284	0.277	0.284	0.281	0.284	3,409,454	0.2806	1.25%
2015-01-29	0	0.800	0.800	0.810	0.800	0.820	354,000	286,220	0.8085	0.281	0.281	0.284	0.281	0.288	1,009,153	0.2836	-1.23%
2015-01-28	0	0.810	0.800	0.810	0.800	0.810	960,000	776,780	0.8091	0.284	0.281	0.284	0.281	0.284	2,736,686	0.2838	-2.41%
2015-01-27	0	0.830	0.810	0.830	0.820	0.830	436,000	357,960	0.8210	0.291	0.284	0.291	0.288	0.291	1,242,911	0.2880	1.22%
2015-01-26	0	0.820	0.820	0.830	0.780	0.850	5,534,000	4,536,640	0.8198	0.288	0.288	0.291	0.274	0.298	15,775,852	0.2876	6.49%
2015-01-23	0	0.770	0.770	0.780	0.770	0.780	430,000	332,380	0.7730	0.270	0.270	0.274	0.270	0.274	1,225,807	0.2712	-1.28%
2015-01-22	0	0.780	0.760	0.780	0.760	0.780	64,000	49,260	0.7697	0.274	0.267	0.274	0.267	0.274	182,446	0.2700	1.30%
2015-01-21	0	0.770	0.770	0.780	0.750	0.770	354,000	269,500	0.7613	0.270	0.270	0.274	0.263	0.270	1,009,153	0.2671	0.00%
2015-01-20	0	0.770	0.760	0.770	-	-	0	0	-	0.270	0.267	0.270	-	-	0	-	0.00%
2015-01-19	0	0.770	0.750	0.770	0.760	0.780	486,000	372,080	0.7656	0.270	0.263	0.270	0.267	0.274	1,385,447	0.2686	0.00%
2015-01-16	0	0.770	0.760	0.770	0.760	0.770	206,000	157,020	0.7622	0.270	0.267	0.270	0.267	0.270	587,247	0.2674	0.00%
2015-01-15	0	0.770	0.760	0.770	0.750	0.770	324,000	247,540	0.7640	0.270	0.267	0.270	0.263	0.270	923,631	0.2680	1.32%
2015-01-14	0	0.760	0.760	0.770	0.760	0.780	376,000	287,540	0.7647	0.267	0.267	0.270	0.267	0.274	1,071,869	0.2683	1.33%
2015-01-13	0	0.750	0.750	0.760	0.750	0.770	2,216,000	1,682,380	0.7592	0.263	0.263	0.267	0.263	0.270	6,317,182	0.2663	-2.60%
2015-01-12	0	0.770	0.770	0.780	0.760	0.780	574,000	441,860	0.7698	0.270	0.270	0.274	0.267	0.274	1,636,310	0.2700	-1.28%
2015-01-09	0	0.780	0.770	0.780	0.770	0.780	786,000	609,520	0.7755	0.274	0.270	0.274	0.270	0.274	2,240,661	0.2720	0.00%
2015-01-08	0	0.780	0.770	0.780	0.770	0.780	548,000	422,000	0.7701	0.274	0.270	0.274	0.270	0.274	1,562,191	0.2701	1.30%
2015-01-07	0	0.770	0.760	0.770	0.760	0.770	320,000	243,780	0.7618	0.270	0.267	0.270	0.267	0.270	912,229	0.2672	0.00%
2015-01-06	0	0.770	0.760	0.770	0.760	0.770	316,000	240,220	0.7602	0.270	0.267	0.270	0.267	0.270	900,826	0.2667	0.00%
2015-01-05	0	0.770	0.770	0.780	0.750	0.780	1,076,000	827,060	0.7686	0.270	0.270	0.274	0.263	0.274	3,067,368	0.2696	-1.28%
2015-01-02	0	0.780	0.760	0.790	0.750	0.780	1,184,000	913,640	0.7717	0.274	0.267	0.277	0.263	0.274	3,375,246	0.2707	2.63%
2014-12-31	0	0.760	0.750	0.760	0.750	0.760	250,000	188,360	0.7534	0.267	0.263	0.267	0.263	0.267	712,679	0.2643	0.00%
2014-12-30	0	0.760	0.750	0.760	0.760	0.760	232,000	176,320	0.7600	0.267	0.263	0.267	0.267	0.267	661,366	0.2666	0.00%
2014-12-29	0	0.760	0.760	0.770	0.760	0.770	612,000	466,560	0.7624	0.267	0.267	0.270	0.267	0.270	1,744,637	0.2674	1.33%
2014-12-24	0	0.750	0.750	0.760	0.750	0.760	492,000	369,240	0.7505	0.263	0.263	0.267	0.263	0.267	1,402,551	0.2633	-1.32%
2014-12-23	0	0.760	0.750	0.760	0.750	0.760	480,000	363,200	0.7567	0.267	0.263	0.267	0.263	0.267	1,368,343	0.2654	0.00%
2014-12-22	0	0.760	0.750	0.760	0.740	0.790	2,048,000	1,563,640	0.7635	0.267	0.263	0.267	0.260	0.277	5,838,263	0.2678	-1.30%
2014-12-19	0	0.770	0.760	0.770	0.740	0.770	1,800,000	1,359,960	0.7555	0.270	0.267	0.270	0.260	0.270	5,131,285	0.2650	2.67%
2014-12-18	0	0.750	0.740	0.750	0.730	0.770	1,834,000	1,364,040	0.7438	0.263	0.260	0.263	0.256	0.270	5,228,210	0.2609	0.00%
2014-12-17	0	0.750	0.740	0.750	0.730	0.800	5,044,000	3,819,000	0.7571	0.263	0.260	0.263	0.256	0.281	14,379,002	0.2656	8.70%
2014-12-16	0	0.690	0.690	0.710	0.690	0.720	2,990,000	2,105,300	0.7041	0.242	0.242	0.249	0.242	0.253	8,523,635	0.2470	-2.82%
2014-12-15	0	0.710	0.690	0.710	0.690	0.730	1,462,000	1,032,680	0.7063	0.249	0.242	0.249	0.242	0.256	4,167,744	0.2478	2.90%
2014-12-12	0	0.690	0.670	0.690	0.660	0.690	234,000	159,160	0.6802	0.242	0.235	0.242	0.232	0.242	667,067	0.2386	4.55%
2014-12-11	0	0.660	0.650	0.670	0.660	0.680	1,022,000	685,520	0.6708	0.232	0.228	0.235	0.232	0.239	2,913,430	0.2353	-2.94%
2014-12-10	0	0.680	0.680	0.700	0.670	0.700	524,000	358,880	0.6849	0.239	0.239	0.246	0.235	0.246	1,493,774	0.2403	3.03%
2014-12-09	0	0.660	0.660	0.680	0.600	0.710	2,500,000	1,652,560	0.6610	0.232	0.232	0.239	0.210	0.249	7,126,785	0.2319	-7.04%
2014-12-08	0	0.710	0.700	0.720	0.710	0.730	508,000	363,260	0.7151	0.249	0.246	0.253	0.249	0.256	1,448,163	0.2508	1.43%
2014-12-05	0	0.700	0.700	0.710	0.690	0.700	568,000	397,160	0.6992	0.246	0.246	0.249	0.242	0.246	1,619,206	0.2453	1.45%
2014-12-04	0	0.690	0.690	0.700	0.690	0.700	416,000	290,920	0.6993	0.242	0.242	0.246	0.242	0.246	1,185,897	0.2453	0.00%
2014-12-03	0	0.690	0.690	0.700	0.690	0.710	388,000	273,520	0.7049	0.242	0.242	0.246	0.242	0.249	1,106,077	0.2473	-2.82%
2014-12-02	0	0.710	0.700	0.710	0.700	0.710	340,000	238,600	0.7018	0.249	0.246	0.249	0.246	0.249	969,243	0.2462	4.41%
2014-12-01	0	0.680	0.680	0.690	0.680	0.700	448,000	310,260	0.6925	0.239	0.239	0.242	0.239	0.246	1,277,120	0.2429	-4.23%
2014-11-28	0	0.710	0.700	0.710	0.690	0.720	636,000	452,340	0.7112	0.249	0.246	0.249	0.242	0.253	1,813,054	0.2495	2.90%
2014-11-27	0	0.690	0.690	0.700	0.680	0.700	500,000	344,940	0.6899	0.242	0.242	0.246	0.239	0.246	1,425,357	0.2420	0.00%
2014-11-26	0	0.690	0.690	0.700	0.690	0.690	32,000	22,080	0.6900	0.242	0.242	0.246	0.242	0.242	91,223	0.2420	0.00%
2014-11-25	0	0.690	0.690	0.700	0.690	0.700	194,000	134,060	0.6910	0.242	0.242	0.246	0.242	0.246	553,039	0.2424	-1.43%
2014-11-24	0	0.700	0.690	0.700	0.690	0.700	1,346,000	936,680	0.6959	0.246	0.242	0.246	0.242	0.246	3,837,061	0.2441	0.00%
2014-11-21	0	0.700	0.700	0.720	0.690	0.700	1,060,000	739,600	0.6977	0.246	0.246	0.253	0.242	0.246	3,021,757	0.2448	-1.41%
2014-11-20	0	0.710	0.710	0.720	0.700	0.740	740,000	524,620	0.7089	0.249	0.249	0.253	0.246	0.260	2,109,528	0.2487	-1.39%
2014-11-19	0	0.720	0.710	0.720	0.700	0.750	3,250,000	2,366,740	0.7282	0.253	0.249	0.253	0.246	0.263	9,264,821	0.2555	2.86%
2014-11-18	0	0.700	0.690	0.700	0.680	0.700	1,282,000	887,060	0.6919	0.246	0.242	0.246	0.239	0.246	3,654,615	0.2427	0.00%
2014-11-17	0	0.700	0.690	0.700	0.690	0.750	7,076,000	4,996,820	0.7062	0.246	0.242	0.246	0.242	0.263	20,171,653	0.2477	0.00%
2014-11-14	0	0.700	0.680	0.700	0.610	0.700	2,046,000	1,327,600	0.6489	0.246	0.239	0.246	0.214	0.246	5,832,561	0.2276	14.75%
2014-11-13	0	0.610	0.610	0.620	0.600	0.620	220,000	134,200	0.6100	0.214	0.214	0.217	0.210	0.217	627,157	0.2140	-1.61%
2014-11-12	0	0.620	0.610	0.620	0.620	0.630	418,000	260,120	0.6223	0.217	0.214	0.217	0.217	0.221	1,191,599	0.2183	1.64%
2014-11-11	0	0.610	0.610	0.620	0.590	0.630	1,486,000	902,860	0.6076	0.214	0.214	0.217	0.207	0.221	4,236,161	0.2131	-1.61%
2014-11-10	0	0.620	0.620	0.630	0.600	0.640	1,234,000	768,140	0.6225	0.217	0.217	0.221	0.210	0.225	3,517,781	0.2184	3.33%
2014-11-07	0	0.600	0.600	0.610	0.600	0.610	448,000	270,020	0.6027	0.210	0.210	0.214	0.210	0.214	1,277,120	0.2114	0.00%
2014-11-06	0	0.600	0.600	0.610	0.580	0.610	359,701	216,472	0.6018	0.210	0.210	0.214	0.203	0.214	1,025,405	0.2111	-1.64%
2014-11-05	0	0.610	0.580	0.610	-	-	0	0	-	0.214	0.203	0.214	-	-	0	-	0.00%
2014-11-04	0	0.610	0.580	0.610	0.600	0.620	128,000	77,760	0.6075	0.214	0.203	0.214	0.210	0.217	364,891	0.2131	3.39%
2014-11-03	0	0.590	0.590	0.600	0.570	0.590	200,000	116,960	0.5848	0.207	0.207	0.210	0.200	0.207	570,143	0.2051	-3.28%
2014-10-31	0	0.610	0.580	0.610	0.610	0.620	50,000	30,900	0.6180	0.214	0.203	0.214	0.214	0.217	142,536	0.2168	0.00%
2014-10-30	0	0.610	0.580	0.610	0.580	0.620	570,000	342,900	0.6016	0.214	0.203	0.214	0.203	0.217	1,624,907	0.2110	3.39%
2014-10-29	0	0.590	0.580	0.590	0.590	0.590	240,000	141,600	0.5900	0.207	0.203	0.207	0.207	0.207	684,171	0.2070	-1.67%
2014-10-28	0	0.600	0.580	0.600	0.580	0.600	86,000	51,040	0.5935	0.210	0.203	0.210	0.203	0.210	245,161	0.2082	0.00%
2014-10-27	0	0.600	0.600	0.610	0.590	0.610	174,000	103,440	0.5945	0.210	0.210	0.214	0.207	0.214	496,024	0.2085	1.69%
2014-10-24	0	0.590	0.590	0.600	0.580	0.590	52,000	30,660	0.5896	0.207	0.207	0.210	0.203	0.207	148,237	0.2068	3.51%
2014-10-23	0	0.570	0.570	0.580	0.560	0.560	2,000	1,120	0.5600	0.200	0.200	0.203	0.196	0.196	5,701	0.1964	0.00%
2014-10-22	0	0.570	0.570	0.580	0.570	0.570	90,000	51,300	0.5700	0.200	0.200	0.203	0.200	0.200	256,564	0.1999	0.00%
2014-10-21	0	0.570	0.570	0.580	0.560	0.570	110,000	62,100	0.5645	0.200	0.200	0.203	0.196	0.200	313,579	0.1980	0.00%
2014-10-20	0	0.570	0.570	0.590	0.570	0.570	110,000	62,700	0.5700	0.200	0.200	0.207	0.200	0.200	313,579	0.1999	0.00%
2014-10-17	0	0.570	0.570	0.600	0.570	0.570	24,000	13,680	0.5700	0.200	0.200	0.210	0.200	0.200	68,417	0.1999	-3.39%
2014-10-16	0	0.590	0.570	0.590	0.570	0.590	40,000	23,000	0.5750	0.207	0.200	0.207	0.200	0.207	114,029	0.2017	0.00%
2014-10-15	0	0.590	0.590	0.600	0.590	0.590	42,000	24,780	0.5900	0.207	0.207	0.210	0.207	0.207	119,730	0.2070	0.00%
2014-10-14	0	0.590	0.590	0.600	0.590	0.590	88,000	51,920	0.5900	0.207	0.207	0.210	0.207	0.207	250,863	0.2070	0.00%
2014-10-13	0	0.590	0.590	0.600	0.590	0.600	88,000	51,940	0.5902	0.207	0.207	0.210	0.207	0.210	250,863	0.2070	0.00%
2014-10-10	0	0.590	0.590	0.610	0.580	0.590	96,000	55,720	0.5804	0.207	0.207	0.214	0.203	0.207	273,669	0.2036	0.00%
2014-10-09	0	0.590	0.590	0.620	0.590	0.600	492,000	291,480	0.5924	0.207	0.207	0.217	0.207	0.210	1,402,551	0.2078	-1.67%
2014-10-08	0	0.600	0.600	0.620	0.600	0.620	620,000	378,200	0.6100	0.210	0.210	0.217	0.210	0.217	1,767,443	0.2140	-1.64%
2014-10-07	0	0.610	0.610	0.620	0.600	0.620	1,664,000	1,022,820	0.6147	0.214	0.214	0.217	0.210	0.217	4,743,588	0.2156	1.67%
2014-10-06	0	0.600	0.590	0.600	0.550	0.620	282,000	161,980	0.5744	0.210	0.207	0.210	0.193	0.217	803,901	0.2015	7.14%
2014-10-03	0	0.560	0.560	0.580	0.530	0.550	96,000	52,680	0.5488	0.196	0.196	0.203	0.186	0.193	273,669	0.1925	-1.75%
2014-09-30	0	0.570	0.570	0.590	0.550	0.590	404,000	231,000	0.5718	0.200	0.200	0.207	0.193	0.207	1,151,689	0.2006	1.79%
2014-09-29	0	0.560	0.550	0.570	0.560	0.580	480,000	273,760	0.5703	0.196	0.193	0.200	0.196	0.203	1,368,343	0.2001	-6.67%
2014-09-26	0	0.600	0.590	0.600	-	-	0	0	-	0.210	0.207	0.210	-	-	0	-	0.00%
2014-09-25	0	0.600	0.600	0.610	0.600	0.610	362,000	218,200	0.6028	0.210	0.210	0.214	0.210	0.214	1,031,959	0.2114	0.00%
2014-09-24	0	0.600	0.600	0.610	0.600	0.600	180,000	108,000	0.6000	0.210	0.210	0.214	0.210	0.210	513,129	0.2105	0.00%
2014-09-23	0	0.600	0.600	0.610	0.590	0.590	52,000	30,680	0.5900	0.210	0.210	0.214	0.207	0.207	148,237	0.2070	1.69%
2014-09-22	0	0.590	0.590	0.610	0.590	0.600	916,000	549,100	0.5995	0.207	0.207	0.214	0.207	0.210	2,611,254	0.2103	-1.67%
2014-09-19	0	0.600	0.600	0.610	0.600	0.610	662,000	402,960	0.6087	0.210	0.210	0.214	0.210	0.214	1,887,173	0.2135	0.00%
2014-09-18	0	0.600	0.600	0.610	0.600	0.600	192,000	115,200	0.6000	0.210	0.210	0.214	0.210	0.210	547,337	0.2105	0.00%
2014-09-17	0	0.600	0.600	0.610	0.600	0.610	608,000	367,260	0.6040	0.210	0.210	0.214	0.210	0.214	1,733,234	0.2119	-1.64%
2014-09-16	0	0.610	0.610	0.620	0.600	0.620	826,000	499,580	0.6048	0.214	0.214	0.217	0.210	0.217	2,354,690	0.2122	-3.17%
2014-09-15	0	0.630	0.620	0.630	0.600	0.640	2,826,000	1,723,440	0.6099	0.221	0.217	0.221	0.210	0.225	8,056,118	0.2139	8.62%
2014-09-12	0	0.580	0.580	0.590	0.580	0.600	1,040,000	615,440	0.5918	0.203	0.203	0.207	0.203	0.210	2,964,743	0.2076	-1.69%
2014-09-11	0	0.590	0.580	0.590	0.560	0.610	490,000	290,660	0.5932	0.207	0.203	0.207	0.196	0.214	1,396,850	0.2081	3.51%
2014-09-10	0	0.570	0.570	0.580	0.570	0.590	100,000	57,560	0.5756	0.200	0.200	0.203	0.200	0.207	285,071	0.2019	-1.72%
2014-09-08	0	0.580	0.580	0.600	0.580	0.600	690,000	405,340	0.5874	0.203	0.203	0.210	0.203	0.210	1,966,993	0.2061	-1.69%
2014-09-05	0	0.590	0.580	0.590	0.590	0.600	1,278,000	755,100	0.5908	0.207	0.203	0.207	0.207	0.210	3,643,213	0.2073	3.51%
2014-09-04	0	0.570	0.570	0.590	0.570	0.610	2,116,000	1,231,280	0.5819	0.200	0.200	0.207	0.200	0.214	6,032,111	0.2041	0.00%
2014-09-03	0	0.570	0.570	0.580	0.550	0.570	538,000	300,820	0.5591	0.200	0.200	0.203	0.193	0.200	1,533,684	0.1961	3.64%
2014-09-02	0	0.550	0.550	0.560	0.540	0.550	42,000	22,900	0.5452	0.193	0.193	0.196	0.189	0.193	119,730	0.1913	0.00%
2014-09-01	0	0.550	0.550	0.560	0.550	0.550	170,000	93,500	0.5500	0.193	0.193	0.196	0.193	0.193	484,621	0.1929	0.00%
2014-08-29	0	0.550	0.540	0.560	-	-	100,000	55,000	0.5500	0.193	0.189	0.196	-	-	285,071	0.1929	0.00%
2014-08-28	0	0.550	0.540	0.550	0.540	0.560	56,000	30,780	0.5496	0.193	0.189	0.193	0.189	0.196	159,640	0.1928	1.85%
2014-08-27	0	0.540	0.540	0.550	0.540	0.560	330,000	182,420	0.5528	0.189	0.189	0.193	0.189	0.196	940,736	0.1939	0.00%
2014-08-26	0	0.540	0.540	0.550	0.540	0.550	536,000	291,360	0.5436	0.189	0.189	0.193	0.189	0.193	1,527,983	0.1907	0.00%
2014-08-25	0	0.540	0.540	0.550	0.540	0.550	252,000	136,480	0.5416	0.189	0.189	0.193	0.189	0.193	718,380	0.1900	0.00%
2014-08-22	0	0.540	0.540	0.560	0.540	0.550	84,000	45,960	0.5471	0.189	0.189	0.196	0.189	0.193	239,460	0.1919	-1.82%
2014-08-21	0	0.550	0.550	0.560	0.540	0.560	224,000	124,360	0.5552	0.193	0.193	0.196	0.189	0.196	638,560	0.1948	0.00%
2014-08-20	0	0.550	0.550	0.570	0.540	0.550	118,000	64,740	0.5486	0.193	0.193	0.200	0.189	0.193	336,384	0.1925	0.00%
2014-08-19	0	0.550	0.550	0.570	0.540	0.550	464,000	252,900	0.5450	0.193	0.193	0.200	0.189	0.193	1,322,731	0.1912	-1.79%
2014-08-18	0	0.560	0.540	0.580	-	-	0	0	-	0.196	0.189	0.203	-	-	0	-	0.00%
2014-08-15	0	0.560	0.550	0.560	0.550	0.560	134,000	74,760	0.5579	0.196	0.193	0.196	0.193	0.196	381,996	0.1957	0.00%
2014-08-14	0	0.560	0.550	0.560	0.550	0.560	228,000	126,480	0.5547	0.196	0.193	0.196	0.193	0.196	649,963	0.1946	1.82%
2014-08-13	0	0.550	0.550	0.560	0.540	0.550	152,000	83,100	0.5467	0.193	0.193	0.196	0.189	0.193	433,309	0.1918	0.00%
2014-08-12	0	0.550	0.540	0.560	0.530	0.550	842,000	455,080	0.5405	0.193	0.189	0.196	0.186	0.193	2,400,301	0.1896	1.85%
2014-08-11	0	0.540	0.530	0.540	0.540	0.540	116,000	62,640	0.5400	0.189	0.186	0.189	0.189	0.189	330,683	0.1894	0.00%
2014-08-08	0	0.540	0.540	0.560	-	-	0	0	-	0.189	0.189	0.196	-	-	0	-	0.00%
2014-08-07	0	0.540	0.530	0.550	-	-	0	0	-	0.189	0.186	0.193	-	-	0	-	0.00%
2014-08-06	0	0.540	0.520	0.550	0.540	0.540	50,000	27,000	0.5400	0.189	0.182	0.193	0.189	0.189	142,536	0.1894	0.00%
2014-08-05	0	0.540	0.530	0.540	0.520	0.550	666,000	359,800	0.5402	0.189	0.186	0.189	0.182	0.193	1,898,576	0.1895	0.00%
2014-08-04	0	0.540	0.530	0.540	0.540	0.540	554,000	299,160	0.5400	0.189	0.186	0.189	0.189	0.189	1,579,296	0.1894	1.89%
2014-08-01	0	0.530	0.530	0.540	0.490	0.540	380,000	199,800	0.5258	0.186	0.186	0.189	0.172	0.189	1,083,271	0.1844	-1.85%
2014-07-31	0	0.540	0.540	0.550	0.540	0.550	558,000	305,680	0.5478	0.189	0.189	0.193	0.189	0.193	1,590,698	0.1922	-1.82%
2014-07-30	0	0.550	0.540	0.550	0.540	0.550	222,000	119,920	0.5402	0.193	0.189	0.193	0.189	0.193	632,859	0.1895	0.00%
2014-07-29	0	0.550	0.540	0.550	0.550	0.570	428,000	237,660	0.5553	0.193	0.189	0.193	0.193	0.200	1,220,106	0.1948	-1.79%
2014-07-28	0	0.560	0.550	0.560	0.560	0.560	170,000	95,200	0.5600	0.196	0.193	0.196	0.196	0.196	484,621	0.1964	0.00%
2014-07-25	0	0.560	0.550	0.560	0.540	0.560	298,000	165,180	0.5543	0.196	0.193	0.196	0.189	0.196	849,513	0.1944	3.70%
2014-07-24	0	0.540	0.540	0.550	0.530	0.550	272,000	147,640	0.5428	0.189	0.189	0.193	0.186	0.193	775,394	0.1904	-3.57%
2014-07-23	0	0.560	0.550	0.560	0.540	0.560	224,000	124,080	0.5539	0.196	0.193	0.196	0.189	0.196	638,560	0.1943	1.82%
2014-07-22	0	0.550	0.550	0.560	0.550	0.550	210,000	115,500	0.5500	0.193	0.193	0.196	0.193	0.193	598,650	0.1929	1.85%
2014-07-21	0	0.540	0.540	0.550	0.540	0.550	82,000	44,680	0.5449	0.189	0.189	0.193	0.189	0.193	233,759	0.1911	-1.82%
2014-07-18	0	0.550	0.550	0.560	0.550	0.550	30,000	16,500	0.5500	0.193	0.193	0.196	0.193	0.193	85,521	0.1929	0.00%
2014-07-17	0	0.550	0.540	0.550	0.540	0.550	336,000	182,960	0.5445	0.193	0.189	0.193	0.189	0.193	957,840	0.1910	0.00%
2014-07-16	0	0.550	0.550	0.560	0.550	0.550	140,000	77,000	0.5500	0.193	0.193	0.196	0.193	0.193	399,100	0.1929	-1.79%
2014-07-15	0	0.560	0.550	0.560	0.560	0.560	2,000	1,120	0.5600	0.196	0.193	0.196	0.196	0.196	5,701	0.1964	0.00%
2014-07-14	0	0.560	0.560	0.570	-	-	0	0	-	0.196	0.196	0.200	-	-	0	-	0.00%
2014-07-11	0	0.560	0.540	0.560	0.540	0.560	40,000	21,640	0.5410	0.196	0.189	0.196	0.189	0.196	114,029	0.1898	1.82%
2014-07-10	0	0.550	0.550	0.560	0.540	0.550	210,000	114,520	0.5453	0.193	0.193	0.196	0.189	0.193	598,650	0.1913	0.00%
2014-07-09	0	0.550	0.540	0.550	0.540	0.560	444,000	245,240	0.5523	0.193	0.189	0.193	0.189	0.196	1,265,717	0.1938	-1.79%
2014-07-08	0	0.560	0.550	0.560	0.550	0.560	348,000	191,560	0.5505	0.196	0.193	0.196	0.193	0.196	992,049	0.1931	1.82%
2014-07-07	0	0.550	0.550	0.560	0.540	0.550	640,000	351,240	0.5488	0.193	0.193	0.196	0.189	0.193	1,824,457	0.1925	0.00%
2014-07-04	0	0.550	0.550	0.560	0.550	0.560	242,000	134,980	0.5578	0.193	0.193	0.196	0.193	0.196	689,873	0.1957	-3.51%
2014-07-03	0	0.570	0.550	0.570	0.550	0.570	668,000	372,920	0.5583	0.200	0.193	0.200	0.193	0.200	1,904,277	0.1958	1.79%
2014-07-02	0	0.560	0.560	0.570	0.550	0.570	832,000	465,954	0.5600	0.196	0.196	0.200	0.193	0.200	2,371,794	0.1965	0.00%
2014-06-30	0	0.560	0.560	0.570	0.560	0.570	210,000	118,100	0.5624	0.196	0.196	0.200	0.196	0.200	598,650	0.1973	0.00%
2014-06-27	0	0.560	0.560	0.570	0.560	0.580	418,000	235,780	0.5641	0.196	0.196	0.200	0.196	0.203	1,191,599	0.1979	-3.45%
2014-06-26	0	0.580	0.570	0.580	0.570	0.580	914,000	530,020	0.5799	0.203	0.200	0.203	0.200	0.203	2,605,553	0.2034	0.00%
2014-06-25	0	0.580	0.580	0.590	0.570	0.580	542,000	313,100	0.5777	0.203	0.203	0.207	0.200	0.203	1,545,087	0.2026	1.75%
2014-06-24	0	0.570	0.570	0.580	0.570	0.570	122,000	69,540	0.5700	0.200	0.200	0.203	0.200	0.200	347,787	0.1999	0.00%
2014-06-23	0	0.570	0.570	0.580	0.570	0.580	354,000	203,180	0.5740	0.200	0.200	0.203	0.200	0.203	1,009,153	0.2013	0.00%
2014-06-20	0	0.570	0.570	0.590	0.570	0.570	134,000	76,380	0.5700	0.200	0.200	0.207	0.200	0.200	381,996	0.1999	-3.39%
2014-06-19	0	0.590	0.580	0.590	0.580	0.620	1,222,000	731,480	0.5986	0.207	0.203	0.207	0.203	0.217	3,483,573	0.2100	1.72%
2014-06-18	0	0.580	0.580	0.590	0.580	0.580	314,000	182,120	0.5800	0.203	0.203	0.207	0.203	0.203	895,124	0.2035	-1.69%
2014-06-17	0	0.590	0.590	0.600	0.590	0.590	732,000	431,880	0.5900	0.207	0.207	0.210	0.207	0.207	2,086,723	0.2070	0.00%
2014-06-16	0	0.590	0.590	0.600	0.580	0.590	1,274,000	748,700	0.5877	0.207	0.207	0.210	0.203	0.207	3,631,810	0.2062	-1.67%
2014-06-13	0	0.600	0.590	0.600	0.570	0.610	3,516,000	2,094,580	0.5957	0.210	0.207	0.210	0.200	0.214	10,023,111	0.2090	5.26%
2014-06-12	0	0.570	0.570	0.580	0.530	0.630	6,880,000	4,059,440	0.5900	0.200	0.200	0.203	0.186	0.221	19,612,913	0.2070	5.56%
2014-06-11	0	0.550	0.540	0.550	0.530	0.570	1,940,000	1,073,260	0.5532	0.189	0.186	0.189	0.183	0.196	5,632,800	0.1905	1.85%
2014-06-10	0	0.540	0.530	0.540	0.530	0.540	132,000	70,280	0.5324	0.186	0.183	0.186	0.183	0.186	383,263	0.1834	3.85%
2014-06-09	0	0.520	0.520	0.540	0.520	0.530	266,000	140,080	0.5266	0.179	0.179	0.186	0.179	0.183	772,332	0.1814	-3.70%
2014-06-06	0	0.540	0.520	0.540	-	-	0	0	-	0.186	0.179	0.186	-	-	0	-	0.00%
2014-06-05	0	0.540	0.530	0.540	0.530	0.550	1,132,000	620,720	0.5483	0.186	0.183	0.186	0.183	0.189	3,286,768	0.1889	-1.82%
2014-06-04	0	0.550	0.540	0.550	0.500	0.550	678,000	360,620	0.5319	0.189	0.186	0.189	0.172	0.189	1,968,576	0.1832	3.77%
2014-06-03	0	0.530	0.510	0.530	0.490	0.530	474,000	245,480	0.5179	0.183	0.176	0.183	0.169	0.183	1,376,261	0.1784	8.16%
2014-05-30	0	0.490	0.490	0.495	0.480	0.500	556,000	273,690	0.4922	0.169	0.169	0.170	0.165	0.172	1,614,349	0.1695	-1.01%
2014-05-29	0	0.495	0.490	0.495	0.500	0.510	80,000	40,100	0.5013	0.170	0.169	0.170	0.172	0.176	232,280	0.1726	-1.00%
2014-05-28	0	0.500	0.485	0.500	0.495	0.500	44,000	21,860	0.4968	0.172	0.167	0.172	0.170	0.172	127,754	0.1711	2.04%
2014-05-27	0	0.490	0.480	0.495	0.480	0.490	416,000	201,080	0.4834	0.169	0.165	0.170	0.165	0.169	1,207,858	0.1665	2.08%
2014-05-26	0	0.480	0.480	0.495	0.480	0.490	36,000	17,440	0.4844	0.165	0.165	0.170	0.165	0.169	104,526	0.1668	-1.03%
2014-05-23	0	0.485	0.480	0.485	-	-	0	0	-	0.167	0.165	0.167	-	-	0	-	0.00%
2014-05-22	0	0.485	0.480	0.490	0.475	0.485	116,000	56,100	0.4836	0.167	0.165	0.169	0.164	0.167	336,807	0.1666	2.11%
2014-05-21	0	0.475	0.475	0.485	0.475	0.475	20,000	9,500	0.4750	0.164	0.164	0.167	0.164	0.164	58,070	0.1636	0.00%
2014-05-20	0	0.475	0.475	0.490	0.475	0.495	332,000	160,470	0.4833	0.164	0.164	0.169	0.164	0.170	963,964	0.1665	0.00%
2014-05-19	0	0.475	0.475	0.485	0.440	0.480	152,000	72,500	0.4770	0.164	0.164	0.167	0.152	0.165	441,333	0.1643	-1.04%
2014-05-16	0	0.480	0.480	0.490	0.480	0.480	466,000	223,710	0.4801	0.165	0.165	0.169	0.165	0.165	1,353,033	0.1653	-1.03%
2014-05-15	0	0.485	0.475	0.495	-	-	0	0	-	0.167	0.164	0.170	-	-	0	-	0.00%
2014-05-14	0	0.485	0.485	0.495	0.485	0.485	20,000	9,700	0.4850	0.167	0.167	0.170	0.167	0.167	58,070	0.1670	-2.02%
2014-05-13	0	0.495	0.480	0.495	0.480	0.495	42,000	20,190	0.4807	0.170	0.165	0.170	0.165	0.170	121,947	0.1656	3.13%
2014-05-12	0	0.480	0.480	0.495	0.480	0.490	474,000	228,280	0.4816	0.165	0.165	0.170	0.165	0.169	1,376,261	0.1659	0.00%
2014-05-09	0	0.480	0.480	0.495	0.480	0.480	582,000	279,360	0.4800	0.165	0.165	0.170	0.165	0.165	1,689,840	0.1653	-1.03%
2014-05-08	0	0.485	0.480	0.495	0.480	0.485	422,000	204,580	0.4848	0.167	0.165	0.170	0.165	0.167	1,225,279	0.1670	0.00%
2014-05-07	0	0.485	0.480	0.485	0.475	0.485	826,000	396,970	0.4806	0.167	0.165	0.167	0.164	0.167	2,398,295	0.1655	-1.02%
2014-05-05	0	0.490	0.490	0.495	0.490	0.500	268,000	132,530	0.4945	0.169	0.169	0.170	0.169	0.172	778,139	0.1703	-3.92%
2014-05-02	0	0.510	0.510	0.520	0.510	0.540	1,696,000	890,000	0.5248	0.176	0.176	0.179	0.176	0.186	4,924,345	0.1807	-5.56%
2014-04-30	0	0.540	0.540	0.550	0.540	0.540	650,000	351,000	0.5400	0.186	0.186	0.189	0.186	0.186	1,887,278	0.1860	0.00%
2014-04-29	0	0.540	0.540	0.550	0.540	0.540	336,000	181,440	0.5400	0.186	0.186	0.189	0.186	0.186	975,578	0.1860	-1.82%
2014-04-28	0	0.550	0.540	0.550	0.540	0.550	412,000	225,380	0.5470	0.189	0.186	0.189	0.186	0.189	1,196,244	0.1884	1.85%
2014-04-25	0	0.540	0.540	0.560	0.540	0.540	356,000	192,240	0.5400	0.186	0.186	0.193	0.186	0.186	1,033,648	0.1860	0.00%
2014-04-24	0	0.540	0.540	0.550	0.540	0.540	26,000	14,040	0.5400	0.186	0.186	0.189	0.186	0.186	75,491	0.1860	0.00%
2014-04-23	0	0.540	0.540	0.550	0.530	0.550	302,000	164,480	0.5446	0.186	0.186	0.189	0.183	0.189	876,859	0.1876	0.00%
2014-04-22	0	0.540	0.540	0.550	0.530	0.540	194,000	104,640	0.5394	0.186	0.186	0.189	0.183	0.186	563,280	0.1858	0.00%
2014-04-17	0	0.540	0.540	0.550	0.540	0.540	100,000	54,000	0.5400	0.186	0.186	0.189	0.186	0.186	290,351	0.1860	1.89%
2014-04-16	0	0.530	0.530	0.540	0.530	0.550	360,000	193,180	0.5366	0.183	0.183	0.186	0.183	0.189	1,045,262	0.1848	0.00%
2014-04-15	0	0.530	0.530	0.540	0.530	0.540	262,000	140,360	0.5357	0.183	0.183	0.186	0.183	0.186	760,718	0.1845	0.00%
2014-04-14	0	0.530	0.530	0.540	0.530	0.540	544,000	288,820	0.5309	0.183	0.183	0.186	0.183	0.186	1,579,507	0.1829	0.00%
2014-04-11	0	0.530	0.530	0.550	0.530	0.550	488,000	262,240	0.5374	0.183	0.183	0.189	0.183	0.189	1,416,910	0.1851	0.00%
2014-04-10	0	0.530	0.530	0.540	0.530	0.540	696,000	369,340	0.5307	0.183	0.183	0.186	0.183	0.186	2,020,840	0.1828	0.00%
2014-04-09	0	0.530	0.530	0.540	0.530	0.540	52,000	27,600	0.5308	0.183	0.183	0.186	0.183	0.186	150,982	0.1828	-1.85%
2014-04-08	0	0.540	0.530	0.540	0.530	0.540	368,000	197,960	0.5379	0.186	0.183	0.186	0.183	0.186	1,068,490	0.1853	-1.82%
2014-04-07	0	0.550	0.540	0.550	0.540	0.550	92,000	49,700	0.5402	0.189	0.186	0.189	0.186	0.189	267,122	0.1861	1.85%
2014-04-04	0	0.540	0.540	0.550	0.530	0.540	316,000	169,740	0.5372	0.186	0.186	0.189	0.183	0.186	917,508	0.1850	0.00%
2014-04-03	0	0.540	0.530	0.540	0.540	0.540	490,000	264,600	0.5400	0.186	0.183	0.186	0.186	0.186	1,422,718	0.1860	0.00%
2014-04-02	0	0.540	0.530	0.540	0.530	0.540	312,000	167,640	0.5373	0.186	0.183	0.186	0.183	0.186	905,894	0.1851	1.89%
2014-04-01	0	0.530	0.530	0.540	0.520	0.530	276,000	146,220	0.5298	0.183	0.183	0.186	0.179	0.183	801,367	0.1825	0.00%
2014-03-31	0	0.530	0.520	0.530	0.520	0.550	520,000	276,400	0.5315	0.183	0.179	0.183	0.179	0.189	1,509,823	0.1831	-1.85%
2014-03-28	0	0.540	0.540	0.550	0.530	0.550	1,054,000	567,920	0.5388	0.186	0.186	0.189	0.183	0.189	3,060,294	0.1856	1.89%
2014-03-27	0	0.530	0.530	0.540	0.530	0.540	1,174,000	630,040	0.5367	0.183	0.183	0.186	0.183	0.186	3,408,715	0.1848	-1.85%
2014-03-26	0	0.540	0.530	0.540	0.540	0.550	608,000	331,780	0.5457	0.186	0.183	0.186	0.186	0.189	1,765,331	0.1879	1.89%
2014-03-25	0	0.530	0.530	0.540	0.530	0.540	516,000	278,540	0.5398	0.183	0.183	0.186	0.183	0.186	1,498,209	0.1859	-3.64%
2014-03-24	0	0.550	0.550	0.560	0.550	0.550	4,000	2,200	0.5500	0.189	0.189	0.193	0.189	0.189	11,614	0.1894	-1.79%
2014-03-21	0	0.560	0.550	0.560	0.530	0.560	656,000	355,280	0.5416	0.193	0.189	0.193	0.183	0.193	1,904,699	0.1865	1.82%
2014-03-20	0	0.550	0.540	0.560	0.530	0.550	1,646,000	894,760	0.5436	0.189	0.186	0.193	0.183	0.189	4,779,169	0.1872	-1.79%
2014-03-19	0	0.560	0.550	0.560	0.550	0.580	648,000	368,760	0.5691	0.193	0.189	0.193	0.189	0.200	1,881,471	0.1960	-1.75%
2014-03-18	0	0.570	0.560	0.570	0.560	0.570	40,000	22,440	0.5610	0.196	0.193	0.196	0.193	0.196	116,140	0.1932	-1.72%
2014-03-17	0	0.580	0.560	0.580	0.520	0.580	1,292,000	708,220	0.5482	0.200	0.193	0.200	0.179	0.200	3,751,329	0.1888	7.41%
2014-03-14	0	0.540	0.540	0.550	0.530	0.550	1,100,000	599,800	0.5453	0.186	0.186	0.189	0.183	0.189	3,193,856	0.1878	-1.82%
2014-03-13	0	0.550	0.540	0.550	0.540	0.550	196,000	106,900	0.5454	0.189	0.186	0.189	0.186	0.189	569,087	0.1878	-1.79%
2014-03-12	0	0.560	0.560	0.570	0.550	0.570	482,000	271,040	0.5623	0.193	0.193	0.196	0.189	0.196	1,399,489	0.1937	-1.75%
2014-03-11	0	0.570	0.560	0.580	0.550	0.570	504,000	283,180	0.5619	0.196	0.193	0.200	0.189	0.196	1,463,367	0.1935	1.79%
2014-03-10	0	0.560	0.560	0.570	0.550	0.560	866,000	483,540	0.5584	0.193	0.193	0.196	0.189	0.193	2,514,435	0.1923	1.82%
2014-03-07	0	0.550	0.550	0.560	0.550	0.570	226,000	126,440	0.5595	0.189	0.189	0.193	0.189	0.196	656,192	0.1927	-1.79%
2014-03-06	0	0.560	0.560	0.570	0.540	0.570	1,146,000	635,300	0.5544	0.193	0.193	0.196	0.186	0.196	3,327,417	0.1909	-3.45%
2014-03-05	0	0.580	0.570	0.580	0.560	0.580	922,000	528,340	0.5730	0.200	0.196	0.200	0.193	0.200	2,677,032	0.1974	3.57%
2014-03-04	0	0.560	0.560	0.580	-	-	0	0	-	0.193	0.193	0.200	-	-	0	-	0.00%
2014-03-03	0	0.560	0.560	0.570	0.560	0.570	370,000	207,220	0.5601	0.193	0.193	0.196	0.193	0.196	1,074,297	0.1929	0.00%
2014-02-28	0	0.560	0.560	0.570	0.560	0.570	306,000	171,380	0.5601	0.193	0.193	0.196	0.193	0.196	888,473	0.1929	0.00%
2014-02-27	0	0.560	0.560	0.570	0.560	0.580	294,000	168,340	0.5726	0.193	0.193	0.196	0.193	0.200	853,631	0.1972	-3.45%
2014-02-26	0	0.580	0.580	0.590	0.560	0.590	612,000	354,700	0.5796	0.200	0.200	0.203	0.193	0.203	1,776,945	0.1996	-0.85%
2014-02-25	0	0.600	0.580	0.600	0.590	0.600	1,076,000	638,580	0.5935	0.201	0.195	0.201	0.198	0.201	3,204,278	0.1993	1.69%
2014-02-24	0	0.590	0.590	0.600	0.590	0.600	696,000	412,800	0.5931	0.198	0.198	0.201	0.198	0.201	2,072,656	0.1992	0.00%
2014-02-21	0	0.590	0.580	0.600	0.580	0.630	1,858,000	1,137,880	0.6124	0.198	0.195	0.201	0.195	0.212	5,533,038	0.2057	-4.84%
2014-02-20	0	0.620	0.610	0.620	0.590	0.630	3,278,000	1,999,920	0.6101	0.208	0.205	0.208	0.198	0.212	9,761,733	0.2049	5.08%
2014-02-19	0	0.590	0.580	0.590	0.560	0.590	1,052,000	602,300	0.5725	0.198	0.195	0.198	0.188	0.198	3,132,808	0.1923	3.51%
2014-02-18	0	0.570	0.570	0.580	0.560	0.570	782,000	443,440	0.5671	0.191	0.191	0.195	0.188	0.191	2,328,760	0.1904	0.00%
2014-02-17	0	0.570	0.560	0.570	0.550	0.570	558,000	312,280	0.5596	0.191	0.188	0.191	0.185	0.191	1,661,698	0.1879	1.79%
2014-02-14	0	0.560	0.560	0.570	0.540	0.560	532,000	296,860	0.5580	0.188	0.188	0.191	0.181	0.188	1,584,272	0.1874	3.70%
2014-02-13	0	0.540	0.530	0.540	0.540	0.550	820,000	443,300	0.5406	0.181	0.178	0.181	0.181	0.185	2,441,922	0.1815	0.00%
2014-02-12	0	0.540	0.540	0.550	0.540	0.540	534,000	288,360	0.5400	0.181	0.181	0.185	0.181	0.181	1,590,227	0.1813	0.00%
2014-02-11	0	0.540	0.540	0.550	0.540	0.540	976,000	527,040	0.5400	0.181	0.181	0.185	0.181	0.181	2,906,483	0.1813	0.00%
2014-02-10	0	0.540	0.540	0.550	0.540	0.550	708,000	388,860	0.5492	0.181	0.181	0.185	0.181	0.185	2,108,391	0.1844	0.00%
2014-02-07	0	0.540	0.540	0.560	0.540	0.550	528,114	288,337	0.5460	0.181	0.181	0.188	0.181	0.185	1,572,699	0.1833	-1.82%
2014-02-06	0	0.550	0.550	0.560	0.540	0.560	312,000	171,980	0.5512	0.185	0.185	0.188	0.181	0.188	929,122	0.1851	0.00%
2014-02-05	0	0.550	0.550	0.560	0.520	0.560	1,310,000	715,760	0.5464	0.185	0.185	0.188	0.175	0.188	3,901,120	0.1835	1.85%
2014-02-04	0	0.540	0.540	0.550	0.530	0.550	148,000	80,020	0.5407	0.181	0.181	0.185	0.178	0.185	440,737	0.1816	-1.82%
2014-01-30	0	0.550	0.540	0.550	0.550	0.560	610,000	337,500	0.5533	0.185	0.181	0.185	0.185	0.188	1,816,552	0.1858	0.00%
2014-01-29	0	0.550	0.550	0.560	0.540	0.550	298,000	163,660	0.5492	0.185	0.185	0.188	0.181	0.185	887,430	0.1844	1.85%
2014-01-28	0	0.540	0.540	0.550	0.530	0.540	132,000	70,860	0.5368	0.181	0.181	0.185	0.178	0.181	393,090	0.1803	1.89%
2014-01-27	0	0.530	0.530	0.540	0.520	0.530	1,272,000	671,400	0.5278	0.178	0.178	0.181	0.175	0.178	3,787,957	0.1772	-1.85%
2014-01-24	0	0.540	0.530	0.550	0.540	0.550	536,000	293,160	0.5469	0.181	0.178	0.185	0.181	0.185	1,596,183	0.1837	-1.82%
2014-01-23	0	0.550	0.550	0.560	0.550	0.550	422,000	232,100	0.5500	0.185	0.185	0.188	0.185	0.185	1,256,697	0.1847	0.00%
2014-01-22	0	0.550	0.550	0.570	0.540	0.570	1,244,000	685,440	0.5510	0.185	0.185	0.191	0.181	0.191	3,704,575	0.1850	-1.79%
2014-01-21	0	0.560	0.550	0.560	0.540	0.560	784,000	432,880	0.5521	0.188	0.185	0.188	0.181	0.188	2,334,716	0.1854	3.70%
2014-01-20	0	0.540	0.540	0.550	0.530	0.540	354,000	188,880	0.5336	0.181	0.181	0.185	0.178	0.181	1,054,196	0.1792	1.89%
2014-01-17	0	0.530	0.530	0.550	0.520	0.550	860,000	463,660	0.5391	0.178	0.178	0.185	0.175	0.185	2,561,040	0.1810	-3.64%
2014-01-16	0	0.550	0.550	0.570	0.550	0.550	168,000	92,400	0.5500	0.185	0.185	0.191	0.185	0.185	500,296	0.1847	0.00%
2014-01-15	0	0.550	0.550	0.560	0.550	0.560	302,000	166,560	0.5515	0.185	0.185	0.188	0.185	0.188	899,342	0.1852	1.85%
2014-01-14	0	0.540	0.540	0.550	0.530	0.550	310,000	169,160	0.5457	0.181	0.181	0.185	0.178	0.185	923,166	0.1832	-1.82%
2014-01-13	0	0.550	0.550	0.560	0.540	0.560	738,000	407,820	0.5526	0.185	0.185	0.188	0.181	0.188	2,197,730	0.1856	-1.79%
2014-01-10	0	0.560	0.540	0.560	0.540	0.560	924,000	505,100	0.5466	0.188	0.181	0.188	0.181	0.188	2,751,629	0.1836	1.82%
2014-01-09	0	0.550	0.550	0.560	0.550	0.560	560,000	309,100	0.5520	0.185	0.185	0.188	0.185	0.188	1,667,654	0.1854	-1.79%
2014-01-08	0	0.560	0.560	0.570	0.560	0.570	372,000	210,120	0.5648	0.188	0.188	0.191	0.188	0.191	1,107,799	0.1897	0.00%
2014-01-07	0	0.560	0.550	0.560	0.550	0.560	881,000	486,940	0.5527	0.188	0.185	0.188	0.185	0.188	2,623,577	0.1856	0.00%
2014-01-06	0	0.560	0.560	0.570	0.550	0.570	824,000	463,620	0.5626	0.188	0.188	0.191	0.185	0.191	2,453,834	0.1889	0.00%
2014-01-03	0	0.560	0.550	0.570	0.560	0.580	438,000	248,320	0.5669	0.188	0.185	0.191	0.188	0.195	1,304,344	0.1904	0.00%
2014-01-02	0	0.560	0.560	0.580	0.540	0.570	422,000	235,560	0.5582	0.188	0.188	0.195	0.181	0.191	1,256,697	0.1874	-1.75%
2013-12-31	0	0.570	0.560	0.570	0.560	0.570	298,000	167,780	0.5630	0.191	0.188	0.191	0.188	0.191	887,430	0.1891	0.00%
2013-12-30	0	0.570	0.570	0.580	0.560	0.580	188,000	106,240	0.5651	0.191	0.191	0.195	0.188	0.195	559,855	0.1898	1.79%
2013-12-27	0	0.560	0.560	0.570	0.560	0.580	564,000	320,960	0.5691	0.188	0.188	0.191	0.188	0.195	1,679,566	0.1911	-1.75%
2013-12-24	0	0.570	0.570	0.580	0.570	0.570	60,000	34,200	0.5700	0.191	0.191	0.195	0.191	0.191	178,677	0.1914	1.79%
2013-12-23	0	0.560	0.560	0.570	0.560	0.570	952,000	536,440	0.5635	0.188	0.188	0.191	0.188	0.191	2,835,012	0.1892	0.00%
2013-12-20	0	0.560	0.550	0.560	0.520	0.560	1,170,000	642,080	0.5488	0.188	0.185	0.188	0.175	0.188	3,484,206	0.1843	-1.75%
2013-12-19	0	0.570	0.570	0.580	0.560	0.600	1,994,000	1,154,720	0.5791	0.191	0.191	0.195	0.188	0.201	5,938,040	0.1945	-3.39%
2013-12-18	0	0.590	0.580	0.590	0.550	0.600	7,366,000	4,310,440	0.5852	0.198	0.195	0.198	0.185	0.201	21,935,609	0.1965	5.36%
2013-12-17	0	0.560	0.550	0.560	0.540	0.560	820,000	453,180	0.5527	0.188	0.185	0.188	0.181	0.188	2,441,922	0.1856	3.70%
2013-12-16	0	0.540	0.540	0.550	0.540	0.540	552,000	298,080	0.5400	0.181	0.181	0.185	0.181	0.181	1,643,831	0.1813	0.00%
2013-12-13	0	0.540	0.530	0.550	0.530	0.540	570,000	307,300	0.5391	0.181	0.178	0.185	0.178	0.181	1,697,434	0.1810	0.00%
2013-12-12	0	0.540	0.540	0.550	0.520	0.550	1,294,000	688,640	0.5322	0.181	0.181	0.185	0.175	0.185	3,853,472	0.1787	1.89%
2013-12-11	0	0.530	0.530	0.540	0.520	0.550	1,960,000	1,034,640	0.5279	0.178	0.178	0.181	0.175	0.185	5,836,790	0.1773	-1.85%
2013-12-10	0	0.540	0.530	0.540	0.530	0.550	3,036,000	1,637,480	0.5394	0.181	0.178	0.181	0.178	0.185	9,041,068	0.1811	-1.82%
2013-12-09	0	0.550	0.550	0.560	0.550	0.580	4,466,000	2,513,420	0.5628	0.185	0.185	0.188	0.185	0.195	13,299,542	0.1890	-3.51%
2013-12-06	0	0.570	0.570	0.580	0.560	0.640	21,376,000	12,660,560	0.5923	0.191	0.191	0.195	0.188	0.215	63,656,744	0.1989	-16.18%
2013-12-05	0	0.680	0.670	0.680	0.670	0.740	8,822,000	6,200,600	0.7029	0.228	0.225	0.228	0.225	0.248	26,271,510	0.2360	-6.85%
2013-12-04	0	0.730	0.720	0.730	0.650	0.730	11,684,000	8,159,900	0.6984	0.245	0.242	0.245	0.218	0.245	34,794,414	0.2345	10.61%
2013-12-03	0	0.660	0.650	0.660	0.620	0.660	4,264,000	2,765,460	0.6486	0.222	0.218	0.222	0.208	0.222	12,697,996	0.2178	6.45%
2013-12-02	0	0.620	0.620	0.630	0.610	0.630	830,000	515,760	0.6214	0.208	0.208	0.212	0.205	0.212	2,471,702	0.2087	1.64%
2013-11-29	0	0.610	0.610	0.620	0.610	0.640	1,106,000	691,360	0.6251	0.205	0.205	0.208	0.205	0.215	3,293,617	0.2099	-3.17%
2013-11-28	0	0.630	0.620	0.630	0.620	0.680	3,422,000	2,203,680	0.6440	0.212	0.208	0.212	0.208	0.228	10,190,558	0.2162	-1.56%
2013-11-27	0	0.640	0.630	0.640	0.600	0.640	4,478,000	2,784,520	0.6218	0.215	0.212	0.215	0.201	0.215	13,335,278	0.2088	6.67%
2013-11-26	0	0.600	0.590	0.600	0.580	0.600	588,000	349,860	0.5950	0.201	0.198	0.201	0.195	0.201	1,751,037	0.1998	1.69%
2013-11-25	0	0.590	0.580	0.590	0.580	0.600	732,000	434,060	0.5930	0.198	0.195	0.198	0.195	0.201	2,179,862	0.1991	0.00%
2013-11-22	0	0.590	0.580	0.590	0.570	0.590	586,000	343,700	0.5865	0.198	0.195	0.198	0.191	0.198	1,745,081	0.1970	1.72%
2013-11-21	0	0.580	0.570	0.580	0.570	0.580	1,244,000	721,460	0.5800	0.195	0.191	0.195	0.191	0.195	3,704,575	0.1947	0.00%
2013-11-20	0	0.580	0.570	0.580	0.570	0.590	1,692,000	979,720	0.5790	0.195	0.191	0.195	0.191	0.198	5,038,698	0.1944	0.00%
2013-11-19	0	0.580	0.570	0.580	0.580	0.590	188,000	109,120	0.5804	0.195	0.191	0.195	0.195	0.198	559,855	0.1949	0.00%
2013-11-18	0	0.580	0.570	0.580	0.570	0.590	912,000	528,640	0.5796	0.195	0.191	0.195	0.191	0.198	2,715,894	0.1946	1.75%
2013-11-15	0	0.570	0.560	0.580	0.560	0.580	1,330,000	752,480	0.5658	0.191	0.188	0.195	0.188	0.195	3,960,679	0.1900	1.79%
2013-11-14	0	0.560	0.560	0.570	0.560	0.580	1,018,000	579,380	0.5691	0.188	0.188	0.191	0.188	0.195	3,031,557	0.1911	0.00%
2013-11-13	0	0.560	0.560	0.570	0.560	0.570	1,120,000	635,520	0.5674	0.188	0.188	0.191	0.188	0.191	3,335,308	0.1905	-3.45%
2013-11-12	0	0.580	0.580	0.590	0.550	0.600	1,368,000	799,500	0.5844	0.195	0.195	0.198	0.185	0.201	4,073,841	0.1963	-3.33%
2013-11-11	0	0.600	0.600	0.610	0.600	0.610	580,000	350,000	0.6034	0.201	0.201	0.205	0.201	0.205	1,727,213	0.2026	0.00%
2013-11-08	0	0.600	0.600	0.610	0.600	0.610	622,000	373,500	0.6005	0.201	0.201	0.205	0.201	0.205	1,852,287	0.2016	0.00%
2013-11-07	0	0.600	0.600	0.610	0.600	0.610	562,000	338,200	0.6018	0.201	0.201	0.205	0.201	0.205	1,673,610	0.2021	0.00%
2013-11-06	0	0.600	0.590	0.600	0.590	0.610	1,650,000	999,220	0.6056	0.201	0.198	0.201	0.198	0.205	4,913,624	0.2034	0.00%
2013-11-05	0	0.600	0.590	0.600	0.590	0.600	820,000	491,840	0.5998	0.201	0.198	0.201	0.198	0.201	2,441,922	0.2014	0.00%
2013-11-04	0	0.600	0.600	0.610	0.590	0.610	1,104,000	663,700	0.6012	0.201	0.201	0.205	0.198	0.205	3,287,661	0.2019	0.00%
2013-11-01	0	0.600	0.600	0.610	0.600	0.610	864,000	518,900	0.6006	0.201	0.201	0.205	0.201	0.205	2,572,952	0.2017	-1.64%
2013-10-31	0	0.610	0.600	0.610	0.590	0.610	918,000	550,180	0.5993	0.205	0.201	0.205	0.198	0.205	2,733,762	0.2013	0.00%
2013-10-30	0	0.610	0.600	0.610	0.600	0.620	902,000	550,280	0.6101	0.205	0.201	0.205	0.201	0.208	2,686,114	0.2049	1.67%
2013-10-29	0	0.600	0.590	0.600	0.590	0.620	1,348,000	808,580	0.5998	0.201	0.198	0.201	0.198	0.208	4,014,282	0.2014	-1.64%
2013-10-28	0	0.610	0.610	0.620	0.610	0.630	1,326,000	823,100	0.6207	0.205	0.205	0.208	0.205	0.212	3,948,767	0.2084	-1.61%
2013-10-25	0	0.620	0.610	0.620	0.610	0.630	1,376,000	852,860	0.6198	0.208	0.205	0.208	0.205	0.212	4,097,665	0.2081	3.33%
2013-10-24	0	0.600	0.600	0.610	0.590	0.610	1,362,000	815,460	0.5987	0.201	0.201	0.205	0.198	0.205	4,055,973	0.2011	-1.64%
2013-10-23	0	0.610	0.600	0.610	0.590	0.650	3,620,000	2,249,820	0.6215	0.205	0.201	0.205	0.198	0.218	10,780,193	0.2087	-1.61%
2013-10-22	0	0.620	0.610	0.620	0.600	0.630	1,816,000	1,127,820	0.6210	0.208	0.205	0.208	0.201	0.212	5,407,964	0.2085	0.00%
2013-10-21	0	0.620	0.620	0.630	0.620	0.670	3,932,000	2,556,960	0.6503	0.208	0.208	0.212	0.208	0.225	11,709,315	0.2184	-3.12%
2013-10-18	0	0.640	0.630	0.650	0.590	0.690	16,492,000	10,581,080	0.6416	0.215	0.212	0.218	0.198	0.232	49,112,417	0.2154	8.47%
2013-10-17	0	0.590	0.570	0.590	0.560	0.600	2,250,000	1,306,700	0.5808	0.198	0.191	0.198	0.188	0.201	6,700,396	0.1950	7.27%
2013-10-16	0	0.550	0.540	0.560	0.540	0.560	622,000	337,040	0.5419	0.185	0.181	0.188	0.181	0.188	1,852,287	0.1820	-1.79%
2013-10-15	0	0.560	0.550	0.560	0.560	0.570	880,000	498,140	0.5661	0.188	0.185	0.188	0.188	0.191	2,620,599	0.1901	0.00%
2013-10-11	0	0.560	0.550	0.560	0.540	0.560	1,196,000	658,000	0.5502	0.188	0.185	0.188	0.181	0.188	3,561,633	0.1847	3.70%
2013-10-10	0	0.540	0.520	0.540	0.520	0.550	1,882,000	1,000,240	0.5315	0.181	0.175	0.181	0.175	0.185	5,604,509	0.1785	-1.82%
2013-10-09	0	0.550	0.550	0.560	0.540	0.570	1,730,000	958,820	0.5542	0.185	0.185	0.188	0.181	0.191	5,151,860	0.1861	-3.51%
2013-10-08	0	0.570	0.560	0.570	0.560	0.580	1,234,000	699,180	0.5666	0.191	0.188	0.191	0.188	0.195	3,674,795	0.1903	0.00%
2013-10-07	0	0.570	0.570	0.580	0.560	0.580	974,000	558,020	0.5729	0.191	0.191	0.195	0.188	0.195	2,900,527	0.1924	1.79%
2013-10-04	0	0.560	0.560	0.570	0.560	0.590	1,542,000	873,260	0.5663	0.188	0.188	0.191	0.188	0.198	4,592,005	0.1902	-3.45%
2013-10-03	0	0.580	0.580	0.590	0.570	0.610	2,936,000	1,728,360	0.5887	0.195	0.195	0.198	0.191	0.205	8,743,273	0.1977	-1.69%
2013-10-02	0	0.590	0.590	0.600	0.580	0.610	2,586,200	1,537,072	0.5943	0.198	0.198	0.201	0.195	0.205	7,701,585	0.1996	1.72%
2013-09-30	0	0.580	0.580	0.590	0.570	0.590	1,740,000	1,011,000	0.5810	0.195	0.195	0.198	0.191	0.198	5,181,640	0.1951	0.00%
2013-09-27	0	0.580	0.580	0.590	0.570	0.600	2,663,000	1,552,120	0.5828	0.195	0.195	0.198	0.191	0.201	7,930,291	0.1957	-3.33%
2013-09-26	0	0.600	0.600	0.610	0.560	0.640	9,596,000	5,840,480	0.6086	0.201	0.201	0.205	0.188	0.215	28,576,446	0.2044	1.69%
2013-09-25	0	0.590	0.590	0.600	0.530	0.620	14,589,000	8,572,830	0.5876	0.198	0.198	0.201	0.178	0.208	43,445,370	0.1973	11.32%
2013-09-24	0	0.530	0.530	0.540	0.520	0.550	7,748,000	4,111,300	0.5306	0.178	0.178	0.181	0.175	0.185	23,073,187	0.1782	-3.64%
2013-09-23	0	0.550	0.550	0.560	0.470	0.560	13,350,000	7,029,590	0.5266	0.185	0.185	0.188	0.158	0.188	39,755,685	0.1768	15.79%
2013-09-19	0	0.475	0.475	0.485	0.475	0.480	240,000	114,840	0.4785	0.160	0.160	0.163	0.160	0.161	714,709	0.1607	-1.04%
2013-09-18	0	0.480	0.470	0.480	0.470	0.480	498,000	235,380	0.4727	0.161	0.158	0.161	0.158	0.161	1,483,021	0.1587	0.00%
2013-09-17	0	0.480	0.475	0.485	0.475	0.485	644,000	308,590	0.4792	0.161	0.160	0.163	0.160	0.163	1,917,802	0.1609	0.00%
2013-09-16	0	0.480	0.475	0.480	0.470	0.480	712,000	335,510	0.4712	0.161	0.160	0.161	0.158	0.161	2,120,303	0.1582	1.05%
2013-09-13	0	0.475	0.470	0.475	0.465	0.475	820,000	385,390	0.4700	0.160	0.158	0.160	0.156	0.160	2,441,922	0.1578	0.00%
2013-09-12	0	0.475	0.470	0.475	0.465	0.480	394,000	185,520	0.4709	0.160	0.158	0.160	0.156	0.161	1,173,314	0.1581	1.06%
2013-09-11	0	0.470	0.470	0.475	0.465	0.480	832,900	393,616	0.4726	0.158	0.158	0.160	0.156	0.161	2,480,338	0.1587	-1.05%
2013-09-10	0	0.475	0.470	0.480	0.470	0.475	438,000	207,320	0.4733	0.160	0.158	0.161	0.158	0.160	1,304,344	0.1589	1.06%
2013-09-09	0	0.470	0.470	0.480	0.470	0.480	685,000	325,200	0.4747	0.158	0.158	0.161	0.158	0.161	2,039,898	0.1594	-1.05%
2013-09-06	0	0.475	0.475	0.480	0.475	0.475	178,000	84,550	0.4750	0.160	0.160	0.161	0.160	0.160	530,076	0.1595	-1.04%
2013-09-05	0	0.480	0.480	0.485	0.470	0.485	544,000	261,650	0.4810	0.161	0.161	0.163	0.158	0.163	1,620,007	0.1615	1.05%
2013-09-04	0	0.475	0.470	0.475	0.465	0.485	4,059,400	1,942,020	0.4784	0.160	0.158	0.160	0.156	0.163	12,088,706	0.1606	-2.06%
2013-09-03	0	0.485	0.485	0.495	0.460	0.495	1,840,000	877,680	0.4770	0.163	0.163	0.166	0.154	0.166	5,479,435	0.1602	4.30%
2013-09-02	0	0.465	0.460	0.465	0.465	0.485	1,174,000	553,990	0.4719	0.156	0.154	0.156	0.156	0.163	3,496,118	0.1585	-2.11%
2013-08-30	0	0.475	0.475	0.480	0.470	0.520	6,588,000	3,195,250	0.4850	0.160	0.160	0.161	0.158	0.175	19,618,761	0.1629	4.40%
2013-08-29	0	0.455	0.455	0.465	0.450	0.465	640,000	293,650	0.4588	0.153	0.153	0.156	0.151	0.156	1,905,891	0.1541	1.11%
2013-08-28	0	0.450	0.450	0.455	0.450	0.460	786,000	355,080	0.4518	0.151	0.151	0.153	0.151	0.154	2,340,672	0.1517	0.00%
2013-08-27	0	0.450	0.450	0.455	0.445	0.455	400,000	180,010	0.4500	0.151	0.151	0.153	0.149	0.153	1,191,182	0.1511	1.12%
2013-08-26	0	0.445	0.445	0.450	0.445	0.450	318,000	143,040	0.4498	0.149	0.149	0.151	0.149	0.151	946,989	0.1510	-1.11%
2013-08-23	0	0.450	0.450	0.455	0.450	0.455	354,000	160,450	0.4532	0.151	0.151	0.153	0.151	0.153	1,054,196	0.1522	1.12%
2013-08-22	0	0.445	0.445	0.450	0.435	0.450	410,000	182,220	0.4444	0.149	0.149	0.151	0.146	0.151	1,220,961	0.1492	-1.11%
2013-08-21	0	0.450	0.450	0.455	0.445	0.460	304,000	136,040	0.4475	0.151	0.151	0.153	0.149	0.154	905,298	0.1503	0.00%
2013-08-20	0	0.450	0.450	0.460	0.450	0.465	1,602,000	734,760	0.4587	0.151	0.151	0.154	0.151	0.156	4,770,682	0.1540	-3.23%
2013-08-19	0	0.465	0.465	0.470	0.440	0.480	2,876,000	1,330,640	0.4627	0.156	0.156	0.158	0.148	0.161	8,564,596	0.1554	5.68%
2013-08-16	0	0.440	0.435	0.445	0.430	0.440	980,000	424,380	0.4330	0.148	0.146	0.149	0.144	0.148	2,918,395	0.1454	0.00%
2013-08-15	0	0.440	0.440	0.445	0.430	0.460	2,766,000	1,224,650	0.4428	0.148	0.148	0.149	0.144	0.154	8,237,021	0.1487	-1.12%
2013-08-13	0	0.445	0.440	0.445	0.435	0.450	1,236,000	549,240	0.4444	0.149	0.148	0.149	0.146	0.151	3,680,751	0.1492	0.00%
2013-08-12	0	0.445	0.440	0.450	0.430	0.450	490,000	217,220	0.4433	0.149	0.148	0.151	0.144	0.151	1,459,197	0.1489	0.00%
2013-08-09	0	0.445	0.440	0.445	0.435	0.445	120,000	53,200	0.4433	0.149	0.148	0.149	0.146	0.149	357,354	0.1489	-1.11%
2013-08-08	0	0.450	0.435	0.450	0.425	0.450	978,000	420,770	0.4302	0.151	0.146	0.151	0.143	0.151	2,912,439	0.1445	2.27%
2013-08-07	0	0.440	0.435	0.440	0.410	0.455	2,000,000	878,880	0.4394	0.148	0.146	0.148	0.138	0.153	5,955,908	0.1476	-5.38%
2013-08-06	0	0.465	0.455	0.465	0.445	0.470	680,000	314,580	0.4626	0.156	0.153	0.156	0.149	0.158	2,025,009	0.1553	3.33%
2013-08-05	0	0.450	0.450	0.460	0.445	0.470	764,000	344,270	0.4506	0.151	0.151	0.154	0.149	0.158	2,275,157	0.1513	1.12%
2013-08-02	0	0.445	0.445	0.455	0.445	0.455	776,000	351,220	0.4526	0.149	0.149	0.153	0.149	0.153	2,310,892	0.1520	-1.11%
2013-08-01	0	0.450	0.450	0.455	0.440	0.455	588,000	263,970	0.4489	0.151	0.151	0.153	0.148	0.153	1,751,037	0.1508	2.27%
2013-07-31	0	0.440	0.440	0.450	0.440	0.460	1,022,000	455,580	0.4458	0.148	0.148	0.151	0.148	0.154	3,043,469	0.1497	-4.35%
2013-07-30	0	0.460	0.460	0.465	0.450	0.500	7,152,000	3,391,440	0.4742	0.154	0.154	0.156	0.151	0.168	21,298,327	0.1592	-4.17%
2013-07-29	0	0.480	0.480	0.485	0.435	0.510	8,950,000	4,244,750	0.4743	0.161	0.161	0.163	0.146	0.171	26,652,688	0.1593	11.63%
2013-07-26	0	0.430	0.430	0.435	0.420	0.440	2,410,000	1,034,780	0.4294	0.144	0.144	0.146	0.141	0.148	7,176,869	0.1442	1.18%
2013-07-25	0	0.425	0.425	0.430	0.415	0.425	968,000	410,290	0.4239	0.143	0.143	0.144	0.139	0.143	2,882,659	0.1423	0.00%
2013-07-24	0	0.425	0.425	0.430	0.425	0.430	294,000	126,190	0.4292	0.143	0.143	0.144	0.143	0.144	875,518	0.1441	-2.30%
2013-07-23	0	0.435	0.435	0.440	0.420	0.440	368,000	158,650	0.4311	0.146	0.146	0.148	0.141	0.148	1,095,887	0.1448	3.57%
2013-07-22	0	0.420	0.420	0.425	0.415	0.425	354,000	149,100	0.4212	0.141	0.141	0.143	0.139	0.143	1,054,196	0.1414	0.00%
2013-07-19	0	0.420	0.420	0.430	0.420	0.430	262,000	110,880	0.4232	0.141	0.141	0.144	0.141	0.144	780,224	0.1421	0.00%
2013-07-18	0	0.420	0.420	0.425	0.415	0.430	520,000	220,710	0.4244	0.141	0.141	0.143	0.139	0.144	1,548,536	0.1425	-1.18%
2013-07-17	0	0.425	0.420	0.425	0.420	0.435	440,000	187,980	0.4272	0.143	0.141	0.143	0.141	0.146	1,310,300	0.1435	-2.30%
2013-07-16	0	0.435	0.430	0.435	0.430	0.435	70,000	30,160	0.4309	0.146	0.144	0.146	0.144	0.146	208,457	0.1447	2.35%
2013-07-15	0	0.425	0.425	0.430	0.420	0.425	474,000	200,680	0.4234	0.143	0.143	0.144	0.141	0.143	1,411,550	0.1422	1.19%
2013-07-12	0	0.420	0.420	0.430	0.420	0.430	482,000	207,160	0.4298	0.141	0.141	0.144	0.141	0.144	1,435,374	0.1443	0.00%
2013-07-11	0	0.420	0.420	0.425	0.415	0.430	280,000	119,120	0.4254	0.141	0.141	0.143	0.139	0.144	833,827	0.1429	2.44%
2013-07-10	0	0.410	0.405	0.410	0.410	0.420	162,000	67,140	0.4144	0.138	0.136	0.138	0.138	0.141	482,429	0.1392	-3.53%
2013-07-09	0	0.425	0.425	0.430	0.425	0.425	180,000	76,500	0.4250	0.143	0.143	0.144	0.143	0.143	536,032	0.1427	1.19%
2013-07-08	0	0.420	0.415	0.430	0.405	0.420	542,000	225,180	0.4155	0.141	0.139	0.144	0.136	0.141	1,614,051	0.1395	-1.18%
2013-07-05	0	0.425	0.420	0.435	0.425	0.435	238,000	102,440	0.4304	0.143	0.141	0.146	0.143	0.146	708,753	0.1445	-2.30%
2013-07-04	0	0.435	0.435	0.445	0.430	0.435	180,000	77,990	0.4333	0.146	0.146	0.149	0.144	0.146	536,032	0.1455	0.00%
2013-07-03	0	0.435	0.435	0.440	0.420	0.435	1,036,000	446,580	0.4311	0.146	0.146	0.148	0.141	0.146	3,085,160	0.1448	-1.14%
2013-07-02	0	0.440	0.435	0.450	0.430	0.440	310,000	136,300	0.4397	0.148	0.146	0.151	0.144	0.148	923,166	0.1476	1.15%
2013-06-28	0	0.435	0.435	0.440	0.420	0.450	192,000	83,240	0.4335	0.146	0.146	0.148	0.141	0.151	571,767	0.1456	3.57%
2013-06-27	0	0.420	0.420	0.430	0.420	0.440	414,000	180,430	0.4358	0.141	0.141	0.144	0.141	0.148	1,232,873	0.1463	-1.18%
2013-06-26	0	0.425	0.415	0.425	0.410	0.425	562,000	234,860	0.4179	0.143	0.139	0.143	0.138	0.143	1,673,610	0.1403	4.94%
2013-06-25	0	0.405	0.405	0.410	0.390	0.420	1,902,000	766,440	0.4030	0.136	0.136	0.138	0.131	0.141	5,664,068	0.1353	2.53%
2013-06-24	0	0.395	0.395	0.400	0.390	0.405	2,462,000	984,070	0.3997	0.133	0.133	0.134	0.131	0.136	7,331,723	0.1342	-5.95%
2013-06-21	0	0.420	0.420	0.425	0.415	0.425	1,650,000	693,920	0.4206	0.141	0.141	0.143	0.139	0.143	4,913,624	0.1412	-1.18%
2013-06-20	0	0.425	0.420	0.435	0.425	0.435	1,340,000	572,400	0.4272	0.143	0.141	0.146	0.143	0.146	3,990,458	0.1434	-3.41%
2013-06-19	0	0.440	0.435	0.440	0.435	0.445	486,000	214,750	0.4419	0.148	0.146	0.148	0.146	0.149	1,447,286	0.1484	0.00%
2013-06-18	0	0.440	0.435	0.445	0.435	0.450	1,394,000	612,700	0.4395	0.148	0.146	0.149	0.146	0.151	4,151,268	0.1476	-2.22%
2013-06-17	0	0.450	0.440	0.450	0.440	0.450	600,000	269,250	0.4488	0.151	0.148	0.151	0.148	0.151	1,786,772	0.1507	2.27%
2013-06-14	0	0.440	0.435	0.445	0.430	0.445	770,000	333,950	0.4337	0.148	0.146	0.149	0.144	0.149	2,293,025	0.1456	1.15%
2013-06-13	0	0.435	0.430	0.435	0.430	0.445	1,518,000	656,690	0.4326	0.146	0.144	0.146	0.144	0.149	4,520,534	0.1453	-3.33%
2013-06-11	0	0.450	0.450	0.455	0.415	0.460	3,698,000	1,617,460	0.4374	0.151	0.151	0.153	0.139	0.154	11,012,474	0.1469	4.65%
2013-06-10	0	0.430	0.430	0.435	0.410	0.470	5,258,000	2,333,920	0.4439	0.144	0.144	0.146	0.138	0.158	15,658,082	0.1491	-5.49%
2013-06-07	0	0.480	0.470	0.480	0.475	0.490	8,134,000	3,904,510	0.4800	0.153	0.150	0.153	0.151	0.156	25,553,594	0.1528	0.00%
2013-06-06	0	0.480	0.470	0.480	0.475	0.485	7,074,000	3,374,200	0.4770	0.153	0.150	0.153	0.151	0.154	22,223,521	0.1518	-1.03%
2013-06-05	0	0.485	0.480	0.485	0.480	0.500	4,936,000	2,401,800	0.4866	0.154	0.153	0.154	0.153	0.159	15,506,828	0.1549	-1.02%
2013-06-04	0	0.490	0.485	0.490	0.480	0.500	6,624,000	3,252,360	0.4910	0.156	0.154	0.156	0.153	0.159	20,809,811	0.1563	-2.00%
2013-06-03	0	0.500	0.495	0.500	0.490	0.530	7,156,000	3,633,550	0.5078	0.159	0.158	0.159	0.156	0.169	22,481,131	0.1616	-3.85%
2013-05-31	0	0.520	0.520	0.530	0.520	0.560	4,244,000	2,261,040	0.5328	0.166	0.166	0.169	0.166	0.178	13,332,856	0.1696	-3.70%
2013-05-30	0	0.540	0.530	0.550	0.530	0.590	8,596,000	4,717,220	0.5488	0.172	0.169	0.175	0.169	0.188	27,005,003	0.1747	-8.47%
2013-05-29	0	0.590	0.580	0.590	0.580	0.660	9,398,000	5,649,320	0.6011	0.188	0.185	0.188	0.185	0.210	29,524,548	0.1913	-11.94%
2013-05-28	0	0.670	0.680	0.690	0.660	0.700	2,596,000	1,744,920	0.6722	0.213	0.216	0.220	0.210	0.223	8,155,536	0.2140	0.00%
2013-05-27	0	0.670	0.680	0.690	0.620	0.690	6,222,000	4,087,680	0.6570	0.213	0.216	0.220	0.197	0.220	19,546,897	0.2091	-2.90%
2013-05-24	0	0.690	0.690	0.700	0.630	0.740	7,546,000	5,266,540	0.6979	0.220	0.220	0.223	0.201	0.236	23,706,346	0.2222	7.81%
2013-05-23	0	0.640	0.640	0.650	0.570	0.650	8,250,000	5,073,940	0.6150	0.204	0.204	0.207	0.181	0.207	25,918,017	0.1958	0.00%
2013-05-22	0	0.640	0.630	0.640	0.610	0.710	7,398,000	4,851,300	0.6558	0.204	0.201	0.204	0.194	0.226	23,241,393	0.2087	-7.25%
2013-05-21	0	0.690	0.680	0.690	0.480	0.690	17,032,000	10,317,000	0.6057	0.220	0.216	0.220	0.153	0.220	53,507,353	0.1928	43.75%
2013-05-20	0	0.480	0.475	0.495	0.480	0.490	1,854,000	892,460	0.4814	0.153	0.151	0.158	0.153	0.156	5,824,485	0.1532	0.00%
2013-05-16	0	0.480	0.475	0.480	0.480	0.490	610,000	293,000	0.4803	0.153	0.151	0.153	0.153	0.156	1,916,362	0.1529	0.00%
2013-05-15	0	0.480	0.480	0.490	0.475	0.490	3,412,000	1,639,470	0.4805	0.153	0.153	0.156	0.151	0.156	10,719,064	0.1529	-1.03%
2013-05-14	0	0.485	0.485	0.490	0.485	0.490	304,000	148,400	0.4882	0.154	0.154	0.156	0.154	0.156	955,040	0.1554	-1.02%
2013-05-13	0	0.490	0.490	0.500	0.490	0.495	1,522,000	746,180	0.4903	0.156	0.156	0.159	0.156	0.158	4,781,481	0.1561	1.03%
2013-05-10	0	0.485	0.485	0.500	0.485	0.500	882,000	433,400	0.4914	0.154	0.154	0.159	0.154	0.159	2,770,872	0.1564	-2.02%
2013-05-09	0	0.495	0.490	0.500	0.485	0.500	946,000	468,840	0.4956	0.158	0.156	0.159	0.154	0.159	2,971,933	0.1578	2.06%
2013-05-08	0	0.485	0.485	0.500	0.485	0.510	2,326,000	1,155,940	0.4970	0.154	0.154	0.159	0.154	0.162	7,307,310	0.1582	-1.02%
2013-05-07	0	0.490	0.490	0.500	0.490	0.495	1,734,000	850,260	0.4903	0.156	0.156	0.159	0.156	0.158	5,447,496	0.1561	-1.01%
2013-05-06	0	0.495	0.490	0.500	0.485	0.495	814,000	398,930	0.4901	0.158	0.156	0.159	0.154	0.158	2,557,244	0.1560	0.00%
2013-05-03	0	0.495	0.490	0.495	0.495	0.495	632,000	312,840	0.4950	0.158	0.156	0.158	0.158	0.158	1,985,477	0.1576	1.02%
2013-05-02	0	0.490	0.485	0.495	0.490	0.500	1,384,000	682,010	0.4928	0.156	0.154	0.158	0.156	0.159	4,347,944	0.1569	-2.00%
2013-04-30	0	0.500	0.495	0.510	0.500	0.500	564,000	282,000	0.5000	0.159	0.158	0.162	0.159	0.159	1,771,850	0.1592	0.00%
2013-04-29	0	0.500	0.495	0.510	0.500	0.510	420,000	211,360	0.5032	0.159	0.158	0.162	0.159	0.162	1,319,463	0.1602	0.00%
2013-04-26	0	0.500	0.495	0.510	0.495	0.510	682,000	341,180	0.5003	0.159	0.158	0.162	0.158	0.162	2,142,556	0.1592	0.00%
2013-04-25	0	0.500	0.495	0.500	0.500	0.510	456,000	230,060	0.5045	0.159	0.158	0.159	0.159	0.162	1,432,559	0.1606	1.01%
2013-04-24	0	0.495	0.485	0.500	0.490	0.510	1,504,000	743,920	0.4946	0.158	0.154	0.159	0.156	0.162	4,724,933	0.1574	-1.00%
2013-04-23	0	0.500	0.500	0.510	0.495	0.500	150,000	74,950	0.4997	0.159	0.159	0.162	0.158	0.159	471,237	0.1590	-1.96%
2013-04-22	0	0.510	0.495	0.510	0.490	0.510	754,000	377,130	0.5002	0.162	0.158	0.162	0.156	0.162	2,368,750	0.1592	3.03%
2013-04-19	0	0.495	0.495	0.510	0.490	0.500	338,000	167,770	0.4964	0.158	0.158	0.162	0.156	0.159	1,061,853	0.1580	1.02%
2013-04-18	0	0.490	0.475	0.490	0.470	0.495	1,306,000	628,800	0.4815	0.156	0.151	0.156	0.150	0.158	4,102,901	0.1533	3.16%
2013-04-17	0	0.475	0.475	0.480	0.470	0.480	296,000	141,120	0.4768	0.151	0.151	0.153	0.150	0.153	929,907	0.1518	-1.04%
2013-04-16	0	0.480	0.470	0.480	0.470	0.490	2,502,000	1,195,260	0.4777	0.153	0.150	0.153	0.150	0.156	7,860,228	0.1521	-3.03%
2013-04-15	0	0.495	0.495	0.500	0.495	0.510	596,000	297,200	0.4987	0.158	0.158	0.159	0.158	0.162	1,872,380	0.1587	-2.94%
2013-04-12	0	0.510	0.500	0.510	0.500	0.510	1,096,000	549,060	0.5010	0.162	0.159	0.162	0.159	0.162	3,443,169	0.1595	0.00%
2013-04-11	0	0.510	0.500	0.510	0.500	0.510	820,000	411,680	0.5020	0.162	0.159	0.162	0.159	0.162	2,576,094	0.1598	2.00%
2013-04-10	0	0.500	0.495	0.510	0.500	0.510	638,000	319,200	0.5003	0.159	0.158	0.162	0.159	0.162	2,004,327	0.1593	0.00%
2013-04-09	0	0.500	0.500	0.510	0.500	0.520	356,000	181,800	0.5107	0.159	0.159	0.162	0.159	0.166	1,118,402	0.1626	0.00%
2013-04-08	0	0.500	0.490	0.510	0.500	0.510	130,000	65,020	0.5002	0.159	0.156	0.162	0.159	0.162	408,405	0.1592	-1.96%
2013-04-05	0	0.510	0.490	0.510	0.485	0.510	1,794,000	893,090	0.4978	0.162	0.156	0.162	0.154	0.162	5,635,991	0.1585	-1.92%
2013-04-03	0	0.520	0.510	0.520	0.510	0.550	2,314,000	1,211,300	0.5235	0.166	0.162	0.166	0.162	0.175	7,269,611	0.1666	-7.14%
2013-04-02	0	0.560	0.550	0.560	0.550	0.570	728,000	408,540	0.5612	0.178	0.175	0.178	0.175	0.181	2,287,069	0.1786	-3.45%
2013-03-28	0	0.580	0.570	0.580	0.570	0.580	990,000	574,100	0.5799	0.185	0.181	0.185	0.181	0.185	3,110,162	0.1846	0.00%
2013-03-27	0	0.580	0.570	0.580	0.570	0.580	5,960,000	3,456,300	0.5799	0.185	0.181	0.185	0.181	0.185	18,723,804	0.1846	0.00%
2013-03-26	0	0.580	0.570	0.580	0.570	0.580	1,634,000	946,720	0.5794	0.185	0.181	0.185	0.181	0.185	5,133,338	0.1844	0.00%
2013-03-25	0	0.580	0.580	0.590	0.570	0.630	3,558,000	2,085,980	0.5863	0.185	0.185	0.188	0.181	0.201	11,177,734	0.1866	-6.45%
2013-03-22	0	0.620	0.610	0.620	0.610	0.700	4,420,000	2,801,320	0.6338	0.197	0.194	0.197	0.194	0.223	13,885,774	0.2017	-11.43%
2013-03-21	0	0.700	0.700	0.720	0.700	0.750	690,000	492,480	0.7137	0.223	0.223	0.229	0.223	0.239	2,167,689	0.2272	-6.67%
2013-03-20	0	0.750	0.740	0.750	0.740	0.750	354,000	265,460	0.7499	0.239	0.236	0.239	0.236	0.239	1,112,119	0.2387	0.00%
2013-03-19	0	0.750	0.740	0.750	0.750	0.760	432,000	326,500	0.7558	0.239	0.236	0.239	0.239	0.242	1,357,162	0.2406	0.00%
2013-03-18	0	0.750	0.750	0.760	0.730	0.770	406,000	307,580	0.7576	0.239	0.239	0.242	0.232	0.245	1,275,481	0.2411	-3.85%
2013-03-15	0	0.780	0.760	0.780	0.770	0.790	586,000	456,200	0.7785	0.248	0.242	0.248	0.245	0.251	1,840,965	0.2478	1.30%
2013-03-14	0	0.770	0.760	0.790	0.760	0.800	352,000	273,860	0.7780	0.245	0.242	0.251	0.242	0.255	1,105,835	0.2476	-1.28%
2013-03-13	0	0.780	0.760	0.780	0.760	0.840	1,708,000	1,358,200	0.7952	0.248	0.242	0.248	0.242	0.267	5,365,815	0.2531	-8.24%
2013-03-12	0	0.850	0.840	0.850	0.850	0.870	464,000	397,600	0.8569	0.271	0.267	0.271	0.271	0.277	1,457,692	0.2728	-2.30%
2013-03-11	0	0.870	0.860	0.880	0.860	0.880	182,000	158,980	0.8735	0.277	0.274	0.280	0.274	0.280	571,767	0.2781	-2.25%
2013-03-08	0	0.890	0.890	0.920	0.880	0.890	76,000	67,080	0.8826	0.283	0.283	0.293	0.280	0.283	238,760	0.2810	0.00%
2013-03-07	0	0.890	0.890	0.900	0.880	0.900	184,000	164,480	0.8939	0.283	0.283	0.286	0.280	0.286	578,050	0.2845	-1.11%
2013-03-06	0	0.900	0.890	0.900	0.850	0.910	378,000	339,280	0.8976	0.286	0.283	0.286	0.271	0.290	1,187,516	0.2857	-1.10%
2013-03-05	0	0.910	0.910	0.960	0.910	0.990	2,348,000	2,220,060	0.9455	0.290	0.290	0.306	0.290	0.315	7,376,425	0.3010	0.00%
2013-03-04	0	0.910	0.910	0.920	0.910	0.920	248,000	226,140	0.9119	0.290	0.290	0.293	0.290	0.293	779,111	0.2903	0.00%
2013-03-01	0	0.910	0.910	0.930	0.910	0.910	116,000	105,560	0.9100	0.290	0.290	0.296	0.290	0.290	364,423	0.2897	-2.15%
2013-02-28	0	0.930	0.920	0.930	0.910	0.930	280,000	258,740	0.9241	0.296	0.293	0.296	0.290	0.296	879,642	0.2941	2.20%
2013-02-27	0	0.910	0.910	0.950	0.910	0.950	214,000	197,240	0.9217	0.290	0.290	0.302	0.290	0.302	672,298	0.2934	-4.21%
2013-02-26	0	0.950	0.940	0.960	0.950	0.980	480,000	462,480	0.9635	0.302	0.299	0.306	0.302	0.312	1,507,957	0.3067	-1.04%
2013-02-25	0	1.000	0.990	1.000	1.000	1.010	540,000	542,600	1.0048	0.306	0.303	0.306	0.306	0.309	1,767,138	0.3071	-0.99%
2013-02-22	0	1.010	1.000	1.010	0.990	1.010	268,000	266,640	0.9949	0.309	0.306	0.309	0.303	0.309	877,024	0.3040	0.00%
2013-02-21	0	1.010	1.000	1.010	0.990	1.010	440,000	439,800	0.9995	0.309	0.306	0.309	0.303	0.309	1,439,890	0.3054	0.00%
2013-02-20	0	1.010	1.000	1.010	1.000	1.010	422,000	426,100	1.0097	0.309	0.306	0.309	0.306	0.309	1,380,985	0.3085	0.00%
2013-02-19	0	1.010	1.000	1.010	1.010	1.010	298,000	300,980	1.0100	0.309	0.306	0.309	0.309	0.309	975,198	0.3086	0.00%
2013-02-18	0	1.010	1.000	1.010	1.010	1.010	14,000	14,140	1.0100	0.309	0.306	0.309	0.309	0.309	45,815	0.3086	0.00%
2013-02-15	0	1.010	1.000	1.010	1.000	1.010	880,000	888,280	1.0094	0.309	0.306	0.309	0.306	0.309	2,879,780	0.3085	0.00%
2013-02-14	0	1.010	1.010	1.040	1.000	1.020	4,356,000	4,399,620	1.0100	0.309	0.309	0.318	0.306	0.312	14,254,909	0.3086	-3.81%
2013-02-08	0	1.050	1.010	1.050	1.020	1.050	4,176,000	4,262,100	1.0206	0.321	0.309	0.321	0.312	0.321	13,665,863	0.3119	2.94%
2013-02-07	0	1.020	1.010	1.020	1.000	1.040	384,000	388,300	1.0112	0.312	0.309	0.312	0.306	0.318	1,256,631	0.3090	-0.97%
2013-02-06	0	1.030	1.030	1.050	1.020	1.040	110,000	113,600	1.0327	0.315	0.315	0.321	0.312	0.318	359,972	0.3156	0.98%
2013-02-05	0	1.020	1.010	1.030	1.000	1.030	254,000	259,720	1.0225	0.312	0.309	0.315	0.306	0.315	831,209	0.3125	-0.97%
2013-02-04	0	1.030	1.030	1.040	1.030	1.050	162,000	169,520	1.0464	0.315	0.315	0.318	0.315	0.321	530,141	0.3198	-1.90%
2013-02-01	0	1.050	1.030	1.060	1.020	1.050	222,000	227,720	1.0258	0.321	0.315	0.324	0.312	0.321	726,490	0.3135	1.94%
2013-01-31	0	1.030	1.030	1.070	1.030	1.070	82,000	85,140	1.0383	0.315	0.315	0.327	0.315	0.327	268,343	0.3173	-1.90%
2013-01-30	0	1.050	1.030	1.050	1.030	1.060	334,000	349,660	1.0469	0.321	0.315	0.321	0.315	0.324	1,093,007	0.3199	2.94%
2013-01-29	0	1.020	1.010	1.020	0.990	1.020	144,000	144,660	1.0046	0.312	0.309	0.312	0.303	0.312	471,237	0.3070	2.00%
2013-01-28	0	1.000	1.000	1.020	0.980	1.010	560,000	561,720	1.0031	0.306	0.306	0.312	0.299	0.309	1,832,587	0.3065	-1.96%
2013-01-25	0	1.020	1.020	1.030	1.010	1.030	434,000	442,200	1.0189	0.312	0.312	0.315	0.309	0.315	1,420,255	0.3114	-0.97%
2013-01-24	0	1.030	1.030	1.050	1.030	1.050	684,200	712,428	1.0413	0.315	0.315	0.321	0.315	0.321	2,239,029	0.3182	-1.90%
2013-01-23	0	1.050	1.040	1.050	1.040	1.060	1,088,000	1,142,100	1.0497	0.321	0.318	0.321	0.318	0.324	3,560,455	0.3208	-0.94%
2013-01-22	0	1.060	1.050	1.070	1.050	1.070	144,000	151,760	1.0539	0.324	0.321	0.327	0.321	0.327	471,237	0.3220	-0.93%
2013-01-21	0	1.070	1.060	1.080	1.060	1.070	280,000	298,440	1.0659	0.327	0.324	0.330	0.324	0.327	916,294	0.3257	0.00%
2013-01-18	0	1.070	1.070	1.080	1.050	1.070	358,000	378,820	1.0582	0.327	0.327	0.330	0.321	0.327	1,171,547	0.3234	0.94%
2013-01-17	0	1.060	1.050	1.090	1.060	1.080	608,000	649,020	1.0675	0.324	0.321	0.333	0.324	0.330	1,989,666	0.3262	-1.85%
2013-01-16	0	1.080	1.070	1.090	1.080	1.100	424,000	459,360	1.0834	0.330	0.327	0.333	0.330	0.336	1,387,530	0.3311	-0.92%
2013-01-15	0	1.090	1.080	1.090	1.070	1.090	378,000	409,280	1.0828	0.333	0.330	0.333	0.327	0.333	1,236,996	0.3309	2.83%
2013-01-14	0	1.060	1.060	1.080	1.060	1.070	3,476,000	3,686,040	1.0604	0.324	0.324	0.330	0.324	0.327	11,375,130	0.3240	0.95%
2013-01-11	0	1.050	1.050	1.060	1.020	1.070	1,646,000	1,750,020	1.0632	0.321	0.321	0.324	0.312	0.327	5,386,497	0.3249	-1.87%
2013-01-10	0	1.070	1.070	1.080	1.070	1.090	796,000	858,960	1.0791	0.327	0.327	0.330	0.327	0.333	2,604,892	0.3297	-1.83%
2013-01-09	0	1.090	1.080	1.090	1.060	1.090	1,118,000	1,215,000	1.0868	0.333	0.330	0.333	0.324	0.333	3,658,629	0.3321	0.93%
2013-01-08	0	1.080	1.070	1.090	1.080	1.090	514,000	557,980	1.0856	0.330	0.327	0.333	0.330	0.333	1,682,053	0.3317	-0.92%
2013-01-07	0	1.090	1.090	1.100	1.090	1.100	1,212,000	1,327,200	1.0950	0.333	0.333	0.336	0.333	0.336	3,966,242	0.3346	-0.91%
2013-01-04	0	1.100	1.090	1.110	1.080	1.100	666,000	731,080	1.0977	0.336	0.333	0.339	0.330	0.336	2,179,470	0.3354	-0.90%
2013-01-03	0	1.110	1.100	1.110	1.090	1.110	5,630,000	6,191,820	1.0998	0.339	0.336	0.339	0.333	0.339	18,424,045	0.3361	1.83%
2013-01-02	0	1.090	1.090	1.100	1.090	1.100	5,604,000	6,160,940	1.0994	0.333	0.333	0.336	0.333	0.336	18,338,960	0.3359	1.87%
2012-12-31	0	1.070	1.070	1.090	1.070	1.090	1,112,000	1,211,240	1.0892	0.327	0.327	0.333	0.327	0.333	3,638,994	0.3329	-1.83%
2012-12-28	0	1.090	1.090	1.100	1.070	1.100	3,198,000	3,425,320	1.0711	0.333	0.333	0.336	0.327	0.336	10,465,381	0.3273	0.93%
2012-12-27	0	1.080	1.070	1.090	1.060	1.080	434,000	462,860	1.0665	0.330	0.327	0.333	0.324	0.330	1,420,255	0.3259	1.89%
2012-12-24	0	1.060	1.060	1.090	1.060	1.090	756,000	819,800	1.0844	0.324	0.324	0.333	0.324	0.333	2,473,993	0.3314	-2.75%
2012-12-21	0	1.090	1.080	1.090	1.070	1.130	4,714,000	5,159,500	1.0945	0.333	0.330	0.333	0.327	0.345	15,426,456	0.3345	-2.68%
2012-12-20	0	1.120	1.110	1.120	1.100	1.200	7,506,000	8,463,780	1.1276	0.342	0.339	0.342	0.336	0.367	24,563,212	0.3446	-14.50%
2012-12-19	0	1.310	1.290	1.310	1.240	1.340	1,048,000	1,347,160	1.2855	0.400	0.394	0.400	0.379	0.409	3,429,556	0.3928	4.80%
2012-12-18	0	1.250	1.230	1.250	1.200	1.270	1,176,000	1,449,800	1.2328	0.382	0.376	0.382	0.367	0.388	3,848,433	0.3767	-2.34%
2012-12-17	0	1.280	1.270	1.280	1.240	1.300	406,000	513,520	1.2648	0.391	0.388	0.391	0.379	0.397	1,328,626	0.3865	4.92%
2012-12-14	0	1.220	1.220	1.250	1.210	1.250	202,000	247,520	1.2253	0.373	0.373	0.382	0.370	0.382	661,040	0.3744	0.83%
2012-12-13	0	1.210	1.210	1.220	1.180	1.240	456,000	547,720	1.2011	0.370	0.370	0.373	0.361	0.379	1,492,249	0.3670	2.54%
2012-12-12	0	1.180	1.180	1.200	1.180	1.250	466,000	549,100	1.1783	0.361	0.361	0.367	0.361	0.382	1,524,974	0.3601	-1.67%
2012-12-11	0	1.200	1.180	1.200	1.080	1.260	780,000	947,420	1.2146	0.367	0.361	0.367	0.330	0.385	2,552,532	0.3712	-1.64%
2012-12-10	0	1.220	1.210	1.240	1.180	1.220	136,000	163,320	1.2009	0.373	0.370	0.379	0.361	0.373	445,057	0.3670	1.67%
2012-12-07	0	1.200	1.180	1.200	1.180	1.280	180,000	214,640	1.1924	0.367	0.361	0.367	0.361	0.391	589,046	0.3644	0.00%
2012-12-06	0	1.200	1.180	1.200	1.180	1.200	98,000	117,240	1.1963	0.367	0.361	0.367	0.361	0.367	320,703	0.3656	0.00%
2012-12-05	0	1.200	1.170	1.200	1.150	1.200	304,000	362,520	1.1925	0.367	0.358	0.367	0.351	0.367	994,833	0.3644	3.45%
2012-12-04	0	1.160	1.150	1.200	1.100	1.160	100,000	114,180	1.1418	0.354	0.351	0.367	0.336	0.354	327,248	0.3489	0.00%
2012-12-03	0	1.160	1.160	1.170	1.080	1.200	310,000	349,660	1.1279	0.354	0.354	0.358	0.330	0.367	1,014,468	0.3447	5.45%
2012-11-30	0	1.100	1.100	1.110	1.080	1.090	286,000	310,940	1.0872	0.336	0.336	0.339	0.330	0.333	935,928	0.3322	0.92%
2012-11-29	0	1.090	1.080	1.090	1.080	1.090	68,000	73,720	1.0841	0.333	0.330	0.333	0.330	0.333	222,528	0.3313	0.00%
2012-11-28	0	1.090	1.050	1.090	1.080	1.100	28,000	30,560	1.0914	0.333	0.321	0.333	0.330	0.336	91,629	0.3335	3.81%
2012-11-27	0	1.050	1.050	1.080	-	-	0	0	-	0.321	0.321	0.330	-	-	0	-	0.00%
2012-11-26	0	1.050	1.030	1.060	1.050	1.050	20,000	21,000	1.0500	0.321	0.315	0.324	0.321	0.321	65,450	0.3209	0.00%
2012-11-23	0	1.050	1.030	1.060	1.030	1.060	160,000	168,240	1.0515	0.321	0.315	0.324	0.315	0.324	523,596	0.3213	0.00%
2012-11-22	0	1.050	1.040	1.050	1.030	1.050	62,000	64,720	1.0439	0.321	0.318	0.321	0.315	0.321	202,894	0.3190	-0.94%
2012-11-21	0	1.060	1.050	1.070	1.060	1.060	20,000	21,200	1.0600	0.324	0.321	0.327	0.324	0.324	65,450	0.3239	-0.93%
2012-11-20	0	1.070	1.000	1.070	1.040	1.070	84,000	88,840	1.0576	0.327	0.306	0.327	0.318	0.327	274,888	0.3232	2.88%
2012-11-19	0	1.040	1.040	1.060	1.040	1.090	158,000	166,160	1.0516	0.318	0.318	0.324	0.318	0.333	517,051	0.3214	2.97%
2012-11-16	0	1.010	1.010	1.030	1.010	1.010	54,000	54,540	1.0100	0.309	0.309	0.315	0.309	0.309	176,714	0.3086	1.00%
2012-11-15	0	1.000	1.000	1.020	1.000	1.000	38,000	38,000	1.0000	0.306	0.306	0.312	0.306	0.306	124,354	0.3056	0.00%
2012-11-14	0	1.000	1.000	1.030	0.990	0.990	12,000	11,880	0.9900	0.306	0.306	0.315	0.303	0.303	39,270	0.3025	1.01%
2012-11-13	0	0.990	0.990	1.020	0.970	0.990	60,000	59,000	0.9833	0.303	0.303	0.312	0.296	0.303	196,349	0.3005	-2.94%
2012-11-12	0	1.020	0.990	1.020	1.000	1.020	116,000	117,720	1.0148	0.312	0.303	0.312	0.306	0.312	379,607	0.3101	4.08%
2012-11-09	0	0.980	0.980	1.000	0.980	0.980	4,000	3,920	0.9800	0.299	0.299	0.306	0.299	0.299	13,090	0.2995	-1.01%
2012-11-08	0	0.990	0.980	1.020	0.990	0.990	10,000	9,900	0.9900	0.303	0.299	0.312	0.303	0.303	32,725	0.3025	1.02%
2012-11-07	0	0.980	0.980	1.010	0.980	1.020	44,000	43,920	0.9982	0.299	0.299	0.309	0.299	0.312	143,989	0.3050	-3.92%
2012-11-06	0	1.020	0.990	1.020	-	-	0	0	-	0.312	0.303	0.312	-	-	0	-	0.00%
2012-11-05	0	1.020	0.980	1.020	1.000	1.020	100,000	101,480	1.0148	0.312	0.299	0.312	0.306	0.312	327,248	0.3101	2.00%
2012-11-02	0	1.000	0.980	1.000	0.980	1.000	206,000	204,680	0.9936	0.306	0.299	0.306	0.299	0.306	674,130	0.3036	2.04%
2012-11-01	0	0.980	0.970	0.980	0.980	0.990	45,000	44,140	0.9809	0.299	0.296	0.299	0.299	0.303	147,261	0.2997	-1.01%
2012-10-31	0	0.990	0.980	0.990	-	-	0	0	-	0.303	0.299	0.303	-	-	0	-	0.00%
2012-10-30	0	0.990	0.980	0.990	0.970	0.990	30,000	29,500	0.9833	0.303	0.299	0.303	0.296	0.303	98,174	0.3005	0.00%
2012-10-29	0	0.990	0.970	0.990	0.990	0.990	92,000	91,080	0.9900	0.303	0.296	0.303	0.303	0.303	301,068	0.3025	1.02%
2012-10-26	0	0.980	0.970	0.980	0.980	0.980	32,000	31,360	0.9800	0.299	0.296	0.299	0.299	0.299	104,719	0.2995	2.08%
2012-10-25	0	0.960	0.960	1.000	0.910	0.960	54,000	51,320	0.9504	0.293	0.293	0.306	0.278	0.293	176,714	0.2904	-2.04%
2012-10-24	0	0.980	0.980	0.990	0.950	0.990	466,000	450,000	0.9657	0.299	0.299	0.303	0.290	0.303	1,524,974	0.2951	-2.00%
2012-10-22	0	1.000	0.980	1.020	0.980	1.000	184,000	183,720	0.9985	0.306	0.299	0.312	0.299	0.306	602,136	0.3051	0.00%
2012-10-19	0	1.000	0.960	1.000	0.980	1.000	210,000	209,320	0.9968	0.306	0.293	0.306	0.299	0.306	687,220	0.3046	5.26%
2012-10-18	0	0.950	0.950	0.980	0.910	0.950	46,000	43,340	0.9422	0.290	0.290	0.299	0.278	0.290	150,534	0.2879	0.00%
2012-10-17	0	0.950	0.950	0.970	0.950	0.950	10,000	9,500	0.9500	0.290	0.290	0.296	0.290	0.290	32,725	0.2903	2.15%
2012-10-16	0	0.930	0.930	1.000	0.930	0.960	440,000	415,420	0.9441	0.284	0.284	0.306	0.284	0.293	1,439,890	0.2885	-2.11%
2012-10-15	0	0.950	0.950	1.000	0.950	0.990	486,000	464,460	0.9557	0.290	0.290	0.306	0.290	0.303	1,590,424	0.2920	-3.06%
2012-10-12	0	0.980	0.980	1.010	0.970	0.980	52,000	50,940	0.9796	0.299	0.299	0.309	0.296	0.299	170,169	0.2993	2.08%
2012-10-11	0	0.960	0.960	1.000	0.960	0.970	308,000	298,700	0.9698	0.293	0.293	0.306	0.293	0.296	1,007,923	0.2964	-7.69%
2012-10-10	0	1.040	0.970	1.040	0.940	1.040	344,000	331,780	0.9645	0.318	0.296	0.318	0.287	0.318	1,125,732	0.2947	7.22%
2012-10-09	0	0.970	0.970	1.040	0.970	0.980	188,000	182,740	0.9720	0.296	0.296	0.318	0.296	0.299	615,226	0.2970	-1.02%
2012-10-08	0	0.980	0.980	1.000	0.980	1.000	436,000	433,000	0.9931	0.299	0.299	0.306	0.299	0.306	1,426,800	0.3035	2.08%
2012-10-05	0	0.960	0.960	1.040	0.960	0.970	238,000	228,500	0.9601	0.293	0.293	0.318	0.293	0.296	778,849	0.2934	-1.03%
2012-10-04	0	0.970	0.970	1.040	0.970	1.000	286,000	279,000	0.9755	0.296	0.296	0.318	0.296	0.306	935,928	0.2981	1.04%
2012-10-03	0	0.960	0.960	1.030	0.960	1.000	362,000	354,940	0.9805	0.293	0.293	0.315	0.293	0.306	1,184,637	0.2996	-2.04%
2012-09-28	0	0.980	0.970	1.000	0.980	0.980	30,000	29,400	0.9800	0.299	0.296	0.306	0.299	0.299	98,174	0.2995	0.00%
2012-09-27	0	0.980	0.970	0.990	0.970	0.980	146,000	143,000	0.9795	0.299	0.296	0.303	0.296	0.299	477,782	0.2993	2.08%
2012-09-26	0	0.960	0.960	0.990	0.960	0.960	38,000	36,480	0.9600	0.293	0.293	0.303	0.293	0.293	124,354	0.2934	0.00%
2012-09-25	0	0.960	0.960	0.980	0.950	0.980	166,000	161,540	0.9731	0.293	0.293	0.299	0.290	0.299	543,231	0.2974	-1.03%
2012-09-24	0	0.970	0.970	0.980	0.970	0.970	56,000	54,320	0.9700	0.296	0.296	0.299	0.296	0.296	183,259	0.2964	0.00%
2012-09-21	0	0.970	0.970	1.040	0.950	0.980	24,000	23,340	0.9725	0.296	0.296	0.318	0.290	0.299	78,539	0.2972	-1.02%
2012-09-20	0	0.980	0.980	1.040	0.980	0.980	12,000	11,760	0.9800	0.299	0.299	0.318	0.299	0.299	39,270	0.2995	1.03%
2012-09-19	0	0.970	0.970	1.050	0.950	0.970	18,000	17,420	0.9678	0.296	0.296	0.321	0.290	0.296	58,905	0.2957	-1.02%
2012-09-18	0	0.980	0.950	0.980	-	-	0	0	-	0.299	0.290	0.299	-	-	0	-	0.00%
2012-09-17	0	0.980	0.950	1.000	0.980	0.990	88,000	87,020	0.9889	0.299	0.290	0.306	0.299	0.303	287,978	0.3022	0.00%
2012-09-14	0	0.980	0.980	1.050	0.960	0.980	32,000	31,120	0.9725	0.299	0.299	0.321	0.293	0.299	104,719	0.2972	2.08%
2012-09-13	0	0.960	0.960	0.980	0.940	0.960	70,000	66,540	0.9506	0.293	0.293	0.299	0.287	0.293	229,073	0.2905	0.00%
2012-09-12	0	0.960	0.960	1.050	-	-	0	0	-	0.293	0.293	0.321	-	-	0	-	2.13%
2012-09-11	0	0.940	0.940	1.050	-	-	0	0	-	0.287	0.287	0.321	-	-	0	-	2.17%
2012-09-10	0	0.920	0.920	1.000	0.910	0.940	40,000	37,300	0.9325	0.281	0.281	0.306	0.278	0.287	130,899	0.2850	-6.12%
2012-09-07	0	0.980	0.940	1.000	0.960	0.980	100,000	97,920	0.9792	0.299	0.287	0.306	0.293	0.299	327,248	0.2992	-1.01%
2012-09-06	0	0.990	0.990	1.000	0.940	0.980	66,000	64,140	0.9718	0.303	0.303	0.306	0.287	0.299	215,983	0.2970	5.32%
2012-09-05	0	0.940	0.940	1.020	0.940	0.940	14,000	12,760	0.9114	0.287	0.287	0.312	0.287	0.287	45,815	0.2785	-2.08%
2012-09-04	0	0.960	0.960	1.020	0.940	0.940	34,000	31,960	0.9400	0.293	0.293	0.312	0.287	0.287	111,264	0.2872	2.13%
2012-09-03	0	0.940	0.940	0.980	0.940	0.940	16,000	15,040	0.9400	0.287	0.287	0.299	0.287	0.287	52,360	0.2872	0.00%
2012-08-31	0	0.940	0.940	1.000	0.940	0.940	28,000	26,320	0.9400	0.287	0.287	0.306	0.287	0.287	91,629	0.2872	0.00%
2012-08-30	0	0.940	0.940	1.000	0.940	0.940	16,000	15,140	0.9463	0.287	0.287	0.306	0.287	0.287	52,360	0.2892	0.00%
2012-08-29	0	0.940	0.940	1.000	0.940	0.940	16,000	15,040	0.9400	0.287	0.287	0.306	0.287	0.287	52,360	0.2872	0.00%
2012-08-28	0	0.940	0.940	0.960	0.940	0.950	40,000	37,860	0.9465	0.287	0.287	0.293	0.287	0.290	130,899	0.2892	-1.05%
2012-08-27	0	0.950	0.950	0.980	0.950	0.950	6,000	5,700	0.9500	0.290	0.290	0.299	0.290	0.290	19,635	0.2903	0.00%
2012-08-24	0	0.950	0.950	0.990	0.950	0.950	4,000	3,800	0.9500	0.290	0.290	0.303	0.290	0.290	13,090	0.2903	0.00%
2012-08-23	0	0.950	0.950	1.020	0.920	0.960	62,000	58,840	0.9490	0.290	0.290	0.312	0.281	0.293	202,894	0.2900	-5.00%
2012-08-22	0	1.000	0.990	1.000	1.000	1.000	44,000	44,000	1.0000	0.306	0.303	0.306	0.306	0.306	143,989	0.3056	6.38%
2012-08-21	0	0.940	0.910	0.980	-	-	0	0	-	0.287	0.278	0.299	-	-	0	-	0.00%
2012-08-20	0	0.940	0.920	1.030	-	-	0	0	-	0.287	0.281	0.315	-	-	0	-	0.00%
2012-08-17	0	0.940	0.940	1.050	-	-	0	0	-	0.287	0.287	0.321	-	-	0	-	0.00%
2012-08-16	0	0.940	0.940	0.960	0.940	0.970	192,000	184,200	0.9594	0.287	0.287	0.293	0.287	0.296	628,316	0.2932	-3.09%
2012-08-15	0	0.970	0.970	1.000	-	-	0	0	-	0.296	0.296	0.306	-	-	0	-	1.04%
2012-08-14	0	0.960	0.960	1.000	0.960	0.980	62,000	60,520	0.9761	0.293	0.293	0.306	0.293	0.299	202,894	0.2983	-2.04%
2012-08-13	0	0.980	0.960	0.980	-	-	0	0	-	0.299	0.293	0.299	-	-	0	-	0.00%
2012-08-10	0	0.980	0.980	1.020	-	-	0	0	-	0.299	0.299	0.312	-	-	0	-	0.00%
2012-08-09	0	0.980	0.980	1.080	0.980	0.980	50,000	49,000	0.9800	0.299	0.299	0.330	0.299	0.299	163,624	0.2995	2.08%
2012-08-08	0	0.960	0.960	1.020	0.960	1.000	342,000	335,420	0.9808	0.293	0.293	0.312	0.293	0.306	1,119,187	0.2997	-3.03%
2012-08-07	0	0.990	0.980	1.050	0.980	0.990	16,000	15,720	0.9825	0.303	0.299	0.321	0.299	0.303	52,360	0.3002	0.00%
2012-08-06	0	0.990	0.980	1.040	0.990	0.990	50,000	49,500	0.9900	0.303	0.299	0.318	0.303	0.303	163,624	0.3025	1.02%
2012-08-03	0	0.980	0.970	1.050	0.980	1.000	106,000	104,120	0.9823	0.299	0.296	0.321	0.299	0.306	346,883	0.3002	-6.67%
2012-08-02	0	1.050	1.000	1.050	1.000	1.050	46,000	47,860	1.0404	0.321	0.306	0.321	0.306	0.321	150,534	0.3179	3.96%
2012-08-01	0	1.010	1.000	1.050	0.970	1.020	306,000	303,560	0.9920	0.309	0.306	0.321	0.296	0.312	1,001,378	0.3031	3.06%
2012-07-31	0	0.980	0.980	1.020	0.980	0.990	80,000	78,700	0.9838	0.299	0.299	0.312	0.299	0.303	261,798	0.3006	-2.00%
2012-07-30	0	1.000	0.990	1.020	-	-	1,000,000	1,050,000	1.0500	0.306	0.303	0.312	-	-	3,272,477	0.3209	0.00%
2012-07-27	0	1.000	1.000	1.020	0.990	1.020	58,000	57,820	0.9969	0.306	0.306	0.312	0.303	0.312	189,804	0.3046	2.04%
2012-07-26	0	0.980	0.980	1.030	0.980	1.040	106,000	106,400	1.0038	0.299	0.299	0.315	0.299	0.318	346,883	0.3067	-3.92%
2012-07-25	0	1.020	0.980	1.020	0.980	1.020	232,000	232,120	1.0005	0.312	0.299	0.312	0.299	0.312	759,215	0.3057	0.99%
2012-07-24	0	1.010	0.930	1.010	1.010	1.010	4,000	4,040	1.0100	0.309	0.284	0.309	0.309	0.309	13,090	0.3086	-0.98%
2012-07-23	0	1.020	0.900	1.020	-	-	0	0	-	0.312	0.275	0.312	-	-	0	-	0.00%
2012-07-20	0	1.020	0.950	1.220	1.020	1.030	308,000	314,660	1.0216	0.312	0.290	0.373	0.312	0.315	1,007,923	0.3122	-3.77%
2012-07-19	0	1.060	1.050	1.060	1.070	1.080	62,000	66,740	1.0765	0.324	0.321	0.324	0.327	0.330	202,894	0.3289	1.92%
2012-07-18	0	1.040	1.040	1.100	1.020	1.040	136,000	141,040	1.0371	0.318	0.318	0.336	0.312	0.318	445,057	0.3169	0.00%
2012-07-17	0	1.040	1.040	1.110	1.020	1.060	130,000	137,000	1.0538	0.318	0.318	0.339	0.312	0.324	425,422	0.3220	-1.89%
2012-07-16	0	1.060	1.060	1.110	1.060	1.070	140,000	148,580	1.0613	0.324	0.324	0.339	0.324	0.327	458,147	0.3243	0.00%
2012-07-13	0	1.060	1.060	1.200	-	-	0	0	-	0.324	0.324	0.367	-	-	0	-	0.00%
2012-07-12	0	1.060	1.040	1.110	1.060	1.150	10,000	10,780	1.0780	0.324	0.318	0.339	0.324	0.351	32,725	0.3294	2.91%
2012-07-11	0	1.030	1.030	1.150	1.020	1.100	124,000	135,120	1.0897	0.315	0.315	0.351	0.312	0.336	405,787	0.3330	-6.36%
2012-07-10	0	1.100	1.100	1.230	1.100	1.100	86,000	94,600	1.1000	0.336	0.336	0.376	0.336	0.336	281,433	0.3361	0.00%
2012-07-09	0	1.100	1.100	1.120	1.100	1.110	102,000	112,300	1.1010	0.336	0.336	0.342	0.336	0.339	333,793	0.3364	0.00%
2012-07-06	0	1.100	1.100	1.140	1.100	1.100	164,000	180,400	1.1000	0.336	0.336	0.348	0.336	0.336	536,686	0.3361	0.00%
2012-07-05	0	1.100	1.100	1.120	1.100	1.120	82,000	91,040	1.1102	0.336	0.336	0.342	0.336	0.342	268,343	0.3393	-1.79%
2012-07-04	0	1.120	1.120	1.130	1.120	1.130	168,000	188,380	1.1213	0.342	0.342	0.345	0.342	0.345	549,776	0.3426	0.00%
2012-07-03	0	1.120	1.120	1.150	1.110	1.150	118,000	131,420	1.1137	0.342	0.342	0.351	0.339	0.351	386,152	0.3403	0.00%
2012-06-29	0	1.120	1.120	1.180	1.110	1.120	140,000	155,560	1.1111	0.342	0.342	0.361	0.339	0.342	458,147	0.3395	0.00%
2012-06-28	0	1.120	1.110	1.180	1.110	1.120	128,000	143,180	1.1186	0.342	0.339	0.361	0.339	0.342	418,877	0.3418	-0.88%
2012-06-27	0	1.130	1.130	1.290	-	-	0	0	-	0.345	0.345	0.394	-	-	0	-	0.89%
2012-06-26	0	1.120	1.120	1.190	1.120	1.120	22,000	24,640	1.1200	0.342	0.342	0.364	0.342	0.342	71,994	0.3422	0.00%
2012-06-25	0	1.120	1.120	1.190	-	-	0	0	-	0.342	0.342	0.364	-	-	0	-	0.90%
2012-06-22	0	1.110	1.110	1.190	1.110	1.110	12,000	13,320	1.1100	0.339	0.339	0.364	0.339	0.339	39,270	0.3392	-1.77%
2012-06-21	0	1.130	1.120	1.200	1.120	1.130	220,000	247,600	1.1255	0.345	0.342	0.367	0.342	0.345	719,945	0.3439	-0.88%
2012-06-20	0	1.140	1.120	1.180	1.110	1.140	240,000	269,780	1.1241	0.348	0.342	0.361	0.339	0.348	785,394	0.3435	1.79%
2012-06-19	0	1.120	1.110	1.200	1.120	1.130	252,000	283,240	1.1240	0.342	0.339	0.367	0.342	0.345	824,664	0.3435	0.00%
2012-06-18	0	1.120	1.120	1.200	1.120	1.140	348,000	394,500	1.1336	0.342	0.342	0.367	0.342	0.348	1,138,822	0.3464	-0.88%
2012-06-15	0	1.130	1.120	1.200	1.130	1.130	340,000	384,200	1.1300	0.345	0.342	0.367	0.345	0.345	1,112,642	0.3453	0.00%
2012-06-14	0	1.130	1.120	1.200	1.130	1.130	222,000	250,860	1.1300	0.345	0.342	0.367	0.345	0.345	726,490	0.3453	-0.88%
2012-06-13	0	1.140	1.140	1.170	1.130	1.140	218,000	246,520	1.1308	0.348	0.348	0.358	0.345	0.348	713,400	0.3456	0.88%
2012-06-12	0	1.130	1.130	1.190	1.120	1.130	144,000	162,480	1.1283	0.345	0.345	0.364	0.342	0.345	471,237	0.3448	-0.88%
2012-06-11	0	1.140	1.140	1.180	1.130	1.130	170,000	192,100	1.1300	0.348	0.348	0.361	0.345	0.345	556,321	0.3453	0.44%
2012-06-08	0	1.180	1.180	1.230	1.180	1.210	428,000	511,240	1.1945	0.347	0.347	0.362	0.347	0.356	1,456,151	0.3511	-1.67%
2012-06-07	0	1.200	1.190	1.240	1.200	1.210	164,000	197,440	1.2039	0.353	0.350	0.364	0.353	0.356	557,965	0.3539	0.00%
2012-06-06	0	1.200	1.200	1.250	1.200	1.200	140,000	168,000	1.2000	0.353	0.353	0.367	0.353	0.353	476,311	0.3527	0.84%
2012-06-05	0	1.190	1.180	1.190	1.100	1.230	394,000	470,180	1.1934	0.350	0.347	0.350	0.323	0.362	1,340,476	0.3508	8.18%
2012-06-04	0	1.100	1.100	1.170	1.100	1.160	560,000	705,600	1.2600	0.323	0.323	0.344	0.323	0.341	1,905,245	0.3703	-8.33%
2012-06-01	0	1.200	1.200	1.220	1.110	1.200	358,000	419,700	1.1723	0.353	0.353	0.359	0.326	0.353	1,217,996	0.3446	0.84%
2012-05-31	0	1.190	1.190	1.230	1.160	1.200	198,000	236,580	1.1948	0.350	0.350	0.362	0.341	0.353	673,640	0.3512	-0.83%
2012-05-30	0	1.200	1.200	1.230	1.170	1.340	1,232,000	1,543,560	1.2529	0.353	0.353	0.362	0.344	0.394	4,191,538	0.3683	-7.69%
2012-05-29	0	1.300	1.230	1.300	1.230	1.300	24,000	30,360	1.2650	0.382	0.362	0.382	0.362	0.382	81,653	0.3718	4.00%
2012-05-28	0	1.250	1.200	1.250	1.250	1.250	70,000	87,500	1.2500	0.367	0.353	0.367	0.367	0.367	238,156	0.3674	0.00%
2012-05-25	0	1.250	1.220	1.250	1.200	1.250	162,000	197,540	1.2194	0.367	0.359	0.367	0.353	0.367	551,160	0.3584	2.46%
2012-05-24	0	1.220	1.210	1.220	1.210	1.290	302,000	369,540	1.2236	0.359	0.356	0.359	0.356	0.379	1,027,471	0.3597	1.67%
2012-05-23	0	1.200	1.190	1.260	1.200	1.260	732,000	883,200	1.2066	0.353	0.350	0.370	0.353	0.370	2,490,427	0.3546	-3.23%
2012-05-22	0	1.240	1.220	1.260	1.220	1.240	110,000	135,000	1.2273	0.364	0.359	0.370	0.359	0.364	374,244	0.3607	0.00%
2012-05-21	0	1.240	1.220	1.240	1.190	1.280	162,000	198,080	1.2227	0.364	0.359	0.364	0.350	0.376	551,160	0.3594	3.33%
2012-05-18	0	1.200	1.180	1.200	1.180	1.250	216,000	256,600	1.1880	0.353	0.347	0.353	0.347	0.367	734,880	0.3492	0.00%
2012-05-17	0	1.200	1.200	1.240	1.200	1.240	1,380,000	1,656,080	1.2001	0.353	0.353	0.364	0.353	0.364	4,695,067	0.3527	0.00%
2012-05-16	0	1.200	1.200	1.230	1.200	1.220	254,000	307,060	1.2089	0.353	0.353	0.362	0.353	0.359	864,165	0.3553	-3.23%
2012-05-15	0	1.240	1.200	1.240	1.180	1.240	284,000	339,560	1.1956	0.364	0.353	0.364	0.347	0.364	966,231	0.3514	5.08%
2012-05-14	0	1.180	1.180	1.220	1.180	1.220	292,000	354,080	1.2126	0.347	0.347	0.359	0.347	0.359	993,449	0.3564	-4.84%
2012-05-11	0	1.240	1.220	1.240	1.200	1.240	448,000	546,840	1.2206	0.364	0.359	0.364	0.353	0.364	1,524,196	0.3588	1.64%
2012-05-10	0	1.220	1.200	1.280	1.220	1.250	250,000	309,160	1.2366	0.359	0.353	0.376	0.359	0.367	850,556	0.3635	-3.17%
2012-05-09	0	1.260	1.220	1.260	1.210	1.260	1,022,000	1,247,460	1.2206	0.370	0.359	0.370	0.356	0.370	3,477,072	0.3588	1.61%
2012-05-08	0	1.240	1.200	1.290	1.200	1.280	458,000	575,440	1.2564	0.364	0.353	0.379	0.353	0.376	1,558,218	0.3693	1.64%
2012-05-07	0	1.220	1.200	1.280	1.220	1.250	108,000	132,920	1.2307	0.359	0.353	0.376	0.359	0.367	367,440	0.3617	-1.61%
2012-05-04	0	1.240	1.200	1.250	-	-	0	0	-	0.364	0.353	0.367	-	-	0	-	0.00%
2012-05-03	0	1.240	1.200	1.270	1.210	1.240	114,000	140,380	1.2314	0.364	0.353	0.373	0.356	0.364	387,853	0.3619	0.00%
2012-05-02	0	1.240	1.200	1.240	1.230	1.280	148,000	182,300	1.2318	0.364	0.353	0.364	0.362	0.376	503,529	0.3620	3.33%
2012-04-30	0	1.200	1.200	1.220	1.190	1.200	54,000	64,760	1.1993	0.353	0.353	0.359	0.350	0.353	183,720	0.3525	0.00%
2012-04-27	0	1.200	1.200	1.210	1.200	1.230	144,000	172,860	1.2004	0.353	0.353	0.356	0.353	0.362	489,920	0.3528	-0.83%
2012-04-26	0	1.210	1.200	1.210	1.200	1.240	168,000	202,020	1.2025	0.356	0.353	0.356	0.353	0.364	571,573	0.3534	0.00%
2012-04-25	0	1.210	1.200	1.210	1.200	1.210	96,000	115,400	1.2021	0.356	0.353	0.356	0.353	0.356	326,613	0.3533	0.00%
2012-04-24	0	1.210	1.200	1.210	1.190	1.210	846,000	1,015,200	1.2000	0.356	0.353	0.356	0.350	0.356	2,878,280	0.3527	0.83%
2012-04-23	0	1.200	1.190	1.200	1.190	1.250	222,000	269,080	1.2121	0.353	0.350	0.353	0.350	0.367	755,293	0.3563	0.00%
2012-04-20	0	1.200	1.170	1.210	1.200	1.250	118,000	141,700	1.2008	0.353	0.344	0.356	0.353	0.367	401,462	0.3530	4.35%
2012-04-19	0	1.150	1.150	1.240	1.130	1.220	236,000	283,900	1.2030	0.338	0.338	0.364	0.332	0.359	802,925	0.3536	0.88%
2012-04-18	0	1.140	1.120	1.190	1.100	1.260	202,000	231,420	1.1456	0.335	0.329	0.350	0.323	0.370	687,249	0.3367	0.00%
2012-04-17	0	1.140	1.110	1.150	1.090	1.140	286,000	321,160	1.1229	0.335	0.326	0.338	0.320	0.335	973,036	0.3301	0.88%
2012-04-16	0	1.130	1.110	1.130	1.110	1.130	82,000	91,520	1.1161	0.332	0.326	0.332	0.326	0.332	278,982	0.3280	0.89%
2012-04-13	0	1.120	1.100	1.130	1.100	1.130	402,000	450,400	1.1204	0.329	0.323	0.332	0.323	0.332	1,367,694	0.3293	-0.88%
2012-04-12	0	1.130	1.100	1.130	1.090	1.130	244,000	267,800	1.0975	0.332	0.323	0.332	0.320	0.332	830,142	0.3226	1.80%
2012-04-11	0	1.110	1.100	1.110	1.080	1.110	410,000	448,620	1.0942	0.326	0.323	0.326	0.317	0.326	1,394,911	0.3216	1.83%
2012-04-10	0	1.090	1.090	1.110	1.070	1.090	166,000	180,540	1.0876	0.320	0.320	0.326	0.315	0.320	564,769	0.3197	0.00%
2012-04-05	0	1.090	1.090	1.130	1.080	1.100	74,000	81,020	1.0949	0.320	0.320	0.332	0.317	0.323	251,764	0.3218	-0.91%
2012-04-03	0	1.100	1.100	1.130	1.090	1.100	240,000	262,900	1.0954	0.323	0.323	0.332	0.320	0.323	816,533	0.3220	0.92%
2012-04-02	0	1.090	1.090	1.120	1.090	1.090	20,250,000	21,072,500	1.0406	0.320	0.320	0.329	0.320	0.320	68,895,009	0.3059	-0.91%
2012-03-30	0	1.100	1.070	1.120	1.100	1.100	24,000	26,400	1.1000	0.323	0.315	0.329	0.323	0.323	81,653	0.3233	0.00%
2012-03-29	0	1.100	1.100	1.130	1.100	1.100	278,000	305,800	1.1000	0.323	0.323	0.332	0.323	0.323	945,818	0.3233	0.00%
2012-03-28	0	1.100	1.100	1.130	1.100	1.110	356,000	393,220	1.1046	0.323	0.323	0.332	0.323	0.326	1,211,191	0.3247	-0.90%
2012-03-27	0	1.110	1.090	1.110	1.080	1.110	744,000	807,240	1.0850	0.326	0.320	0.326	0.317	0.326	2,531,254	0.3189	3.74%
2012-03-26	0	1.070	1.070	1.110	1.060	1.060	20,000	21,200	1.0600	0.315	0.315	0.326	0.312	0.312	68,044	0.3116	-1.83%
2012-03-23	0	1.090	1.060	1.140	1.070	1.100	154,000	166,580	1.0817	0.320	0.312	0.335	0.315	0.323	523,942	0.3179	0.00%
2012-03-22	0	1.090	1.080	1.100	1.060	1.090	602,000	648,320	1.0769	0.320	0.317	0.323	0.312	0.320	2,048,138	0.3165	-0.91%
2012-03-21	0	1.100	1.080	1.110	1.080	1.100	1,079,430	1,186,275	1.0990	0.323	0.317	0.326	0.317	0.323	3,672,461	0.3230	2.80%
2012-03-20	0	1.070	1.070	1.090	1.000	1.180	1,116,000	1,209,140	1.0835	0.315	0.315	0.320	0.294	0.347	3,796,880	0.3185	-2.73%
2012-03-19	0	1.100	1.080	1.100	1.080	1.150	1,212,000	1,335,080	1.1016	0.323	0.317	0.323	0.317	0.338	4,123,494	0.3238	4.76%
2012-03-16	0	1.050	1.050	1.120	0.970	1.100	1,592,000	1,682,320	1.0567	0.309	0.309	0.329	0.285	0.323	5,416,338	0.3106	8.25%
2012-03-15	0	0.970	0.970	1.020	0.970	1.000	1,120,000	1,111,900	0.9928	0.285	0.285	0.300	0.285	0.294	3,810,489	0.2918	-3.00%
2012-03-14	0	1.000	0.970	1.020	0.910	1.010	1,930,000	1,842,540	0.9547	0.294	0.285	0.300	0.267	0.297	6,566,290	0.2806	0.00%
2012-03-13	0	1.000	0.980	1.000	0.980	1.080	920,000	942,980	1.0250	0.294	0.288	0.294	0.288	0.317	3,130,045	0.3013	-9.09%
2012-03-12	0	1.100	1.090	1.100	1.020	1.180	1,330,000	1,460,040	1.0978	0.323	0.320	0.323	0.300	0.347	4,524,956	0.3227	-8.33%
2012-03-09	0	1.200	1.190	1.220	1.200	1.220	198,000	238,460	1.2043	0.353	0.350	0.359	0.353	0.359	673,640	0.3540	-1.64%
2012-03-08	0	1.220	1.190	1.220	1.180	1.240	300,000	360,340	1.2011	0.359	0.350	0.359	0.347	0.364	1,020,667	0.3530	3.39%
2012-03-07	0	1.180	1.180	1.200	1.160	1.210	214,000	254,880	1.1910	0.347	0.347	0.353	0.341	0.356	728,076	0.3501	-2.48%
2012-03-06	0	1.210	1.180	1.220	1.210	1.230	84,000	102,480	1.2200	0.356	0.347	0.359	0.356	0.362	285,787	0.3586	-1.63%
2012-03-05	0	1.230	1.210	1.230	1.210	1.240	230,000	283,640	1.2332	0.362	0.356	0.362	0.356	0.364	782,511	0.3625	-0.81%
2012-03-02	0	1.240	1.230	1.240	1.240	1.240	178,000	220,720	1.2400	0.364	0.362	0.364	0.364	0.364	605,596	0.3645	0.81%
2012-03-01	0	1.230	1.230	1.240	1.230	1.270	10,498,000	12,921,420	1.2308	0.362	0.362	0.364	0.362	0.373	35,716,534	0.3618	-3.91%
2012-02-29	0	1.280	1.270	1.280	1.280	1.320	419,000	538,810	1.2859	0.376	0.373	0.376	0.376	0.388	1,425,531	0.3780	0.00%
2012-02-28	0	1.280	1.260	1.280	1.260	1.300	384,000	492,220	1.2818	0.376	0.370	0.376	0.370	0.382	1,306,454	0.3768	-2.29%
2012-02-27	0	1.390	1.370	1.400	1.360	1.400	1,340,000	1,850,920	1.3813	0.385	0.380	0.388	0.377	0.388	4,837,389	0.3826	0.72%
2012-02-24	0	1.380	1.370	1.400	1.320	1.410	1,188,000	1,642,020	1.3822	0.382	0.380	0.388	0.366	0.391	4,288,670	0.3829	-2.13%
2012-02-23	0	1.410	1.400	1.410	1.370	1.410	1,140,000	1,586,500	1.3917	0.391	0.388	0.391	0.380	0.391	4,115,391	0.3855	1.44%
2012-02-22	0	1.390	1.370	1.390	1.350	1.390	1,552,750	2,145,962	1.3820	0.385	0.380	0.385	0.374	0.385	5,605,415	0.3828	1.46%
2012-02-21	0	1.370	1.370	1.390	1.330	1.390	1,164,680	1,594,325	1.3689	0.380	0.380	0.385	0.368	0.385	4,204,485	0.3792	1.48%
2012-02-20	0	1.350	1.330	1.360	1.320	1.370	798,000	1,071,020	1.3421	0.374	0.368	0.377	0.366	0.380	2,880,774	0.3718	1.50%
2012-02-17	0	1.330	1.330	1.340	1.320	1.360	712,000	949,640	1.3338	0.368	0.368	0.371	0.366	0.377	2,570,314	0.3695	-1.48%
2012-02-16	0	1.350	1.340	1.350	1.350	1.380	1,056,000	1,434,400	1.3583	0.374	0.371	0.374	0.374	0.382	3,812,152	0.3763	-1.46%
2012-02-15	0	1.370	1.360	1.370	1.320	1.380	1,469,000	1,981,580	1.3489	0.380	0.377	0.380	0.366	0.382	5,303,078	0.3737	3.01%
2012-02-14	0	1.330	1.330	1.340	1.330	1.330	180,000	239,400	1.3300	0.368	0.368	0.371	0.368	0.368	649,799	0.3684	0.00%
2012-02-13	0	1.330	1.330	1.350	1.320	1.380	652,000	878,200	1.3469	0.368	0.368	0.374	0.366	0.382	2,353,715	0.3731	0.00%
2012-02-10	0	1.330	1.330	1.350	1.330	1.380	1,158,000	1,563,940	1.3506	0.368	0.368	0.374	0.368	0.382	4,180,371	0.3741	-0.75%
2012-02-09	0	1.340	1.340	1.350	1.320	1.360	1,102,000	1,482,840	1.3456	0.371	0.371	0.374	0.366	0.377	3,978,211	0.3727	0.00%
2012-02-08	0	1.340	1.310	1.350	1.300	1.350	1,300,000	1,718,640	1.3220	0.371	0.363	0.374	0.360	0.374	4,692,990	0.3662	2.29%
2012-02-07	0	1.310	1.310	1.320	1.310	1.410	2,708,000	3,670,660	1.3555	0.363	0.363	0.366	0.363	0.391	9,775,858	0.3755	0.00%
2012-02-06	0	1.310	1.310	1.320	1.260	1.320	1,244,000	1,617,300	1.3001	0.363	0.363	0.366	0.349	0.366	4,490,830	0.3601	3.97%
2012-02-03	0	1.260	1.260	1.280	1.260	1.310	1,760,000	2,262,080	1.2853	0.349	0.349	0.355	0.349	0.363	6,353,586	0.3560	-2.33%
2012-02-02	0	1.290	1.290	1.300	1.280	1.320	1,592,000	2,072,860	1.3020	0.357	0.357	0.360	0.355	0.366	5,747,107	0.3607	-0.77%
2012-02-01	0	1.300	1.290	1.300	1.280	1.340	2,366,000	3,082,240	1.3027	0.360	0.357	0.360	0.355	0.371	8,541,241	0.3609	-0.76%
2012-01-31	0	1.310	1.300	1.310	1.250	1.310	2,750,000	3,520,420	1.2802	0.363	0.360	0.363	0.346	0.363	9,927,478	0.3546	4.80%
2012-01-30	0	1.250	1.240	1.250	1.210	1.310	4,404,000	5,571,620	1.2651	0.346	0.343	0.346	0.335	0.363	15,898,405	0.3505	0.81%
2012-01-27	0	1.240	1.230	1.280	1.140	1.270	10,220,000	12,346,180	1.2080	0.343	0.341	0.355	0.316	0.352	36,894,118	0.3346	1.64%
2012-01-26	0	1.220	1.220	1.270	1.140	1.320	10,457,903	12,830,341	1.2269	0.338	0.338	0.352	0.316	0.366	37,752,946	0.3399	-14.08%
2012-01-20	0	1.420	1.410	1.430	1.320	1.560	6,504,000	9,159,180	1.4082	0.393	0.391	0.396	0.366	0.432	23,479,388	0.3901	-8.39%
2012-01-19	0	1.550	1.530	1.550	1.520	1.600	1,226,000	1,917,100	1.5637	0.429	0.424	0.429	0.421	0.443	4,425,850	0.4332	-1.90%
2012-01-18	0	1.580	1.570	1.600	1.580	1.660	1,496,000	2,401,640	1.6054	0.438	0.435	0.443	0.438	0.460	5,400,548	0.4447	-2.47%
2012-01-17	0	1.620	1.610	1.630	1.570	1.720	4,665,590	7,688,611	1.6479	0.449	0.446	0.452	0.435	0.476	16,842,743	0.4565	2.53%
2012-01-16	0	1.580	1.580	1.610	1.550	1.600	1,410,000	2,236,060	1.5859	0.438	0.438	0.446	0.429	0.443	5,090,089	0.4393	0.64%
2012-01-13	0	1.570	1.570	1.590	1.540	1.600	2,554,000	4,028,200	1.5772	0.435	0.435	0.440	0.427	0.443	9,219,920	0.4369	-1.87%
2012-01-12	0	1.600	1.590	1.650	1.570	1.670	4,902,000	7,924,480	1.6166	0.443	0.440	0.457	0.435	0.463	17,696,181	0.4478	1.27%
2012-01-11	0	1.580	1.550	1.610	1.390	1.610	7,984,000	12,120,160	1.5181	0.438	0.429	0.446	0.385	0.446	28,822,176	0.4205	12.86%
2012-01-10	0	1.400	1.400	1.430	1.390	1.430	1,980,000	2,795,080	1.4117	0.388	0.388	0.396	0.385	0.396	7,147,784	0.3910	-2.10%
2012-01-09	0	1.430	1.410	1.430	1.380	1.440	1,392,000	1,968,300	1.4140	0.396	0.391	0.396	0.382	0.399	5,025,109	0.3917	2.14%
2012-01-06	0	1.400	1.380	1.430	1.360	1.420	2,954,000	4,135,540	1.4000	0.388	0.382	0.396	0.377	0.393	10,663,916	0.3878	0.00%
2012-01-05	0	1.400	1.390	1.440	1.340	1.430	5,134,000	7,196,820	1.4018	0.388	0.385	0.399	0.371	0.396	18,533,699	0.3883	3.70%
2012-01-04	0	1.350	1.340	1.360	1.290	1.360	3,661,356	4,868,736	1.3298	0.374	0.371	0.377	0.357	0.377	13,217,466	0.3684	4.65%
2012-01-03	0	1.290	1.280	1.290	1.190	1.310	4,040,000	5,189,760	1.2846	0.357	0.355	0.357	0.330	0.363	14,584,368	0.3558	5.74%
2011-12-30	0	1.220	1.210	1.230	1.160	1.230	3,030,000	3,649,440	1.2044	0.338	0.335	0.341	0.321	0.341	10,938,276	0.3336	3.39%
2011-12-29	0	1.180	1.180	1.200	1.150	1.210	2,340,000	2,782,060	1.1889	0.327	0.327	0.332	0.319	0.335	8,447,381	0.3293	-2.48%
2011-12-28	0	1.210	1.210	1.230	1.130	1.230	3,722,000	4,414,980	1.1862	0.335	0.335	0.341	0.313	0.341	13,436,390	0.3286	0.00%
2011-12-23	0	1.210	1.210	1.240	1.170	1.260	4,704,000	5,692,320	1.2101	0.335	0.335	0.343	0.324	0.349	16,981,402	0.3352	0.00%
2011-12-22	0	1.210	1.180	1.210	1.070	1.210	5,396,000	6,287,720	1.1653	0.335	0.327	0.335	0.296	0.335	19,479,517	0.3228	10.00%
2011-12-21	0	1.100	1.080	1.100	1.010	1.120	3,842,000	4,178,580	1.0876	0.305	0.299	0.305	0.280	0.310	13,869,589	0.3013	7.84%
2011-12-20	0	1.020	1.010	1.020	0.910	1.030	3,682,000	3,558,540	0.9665	0.283	0.280	0.283	0.252	0.285	13,291,991	0.2677	9.68%
2011-12-19	0	0.930	0.920	0.930	0.890	0.950	6,760,000	6,129,060	0.9067	0.258	0.255	0.258	0.247	0.263	24,403,546	0.2512	30.99%
2011-12-16	0	0.710	0.690	0.710	0.670	0.710	174,000	121,300	0.6971	0.197	0.191	0.197	0.186	0.197	628,139	0.1931	2.90%
2011-12-15	0	0.690	0.690	0.700	0.660	0.700	292,000	200,640	0.6871	0.191	0.191	0.194	0.183	0.194	1,054,118	0.1903	0.00%
2011-12-14	0	0.690	0.690	0.710	0.660	0.710	171,000	117,270	0.6858	0.191	0.191	0.197	0.183	0.197	617,309	0.1900	2.99%
2011-12-13	0	0.670	0.670	0.690	0.670	0.670	12,000	8,040	0.6700	0.186	0.186	0.191	0.186	0.186	43,320	0.1856	-4.29%
2011-12-12	0	0.700	0.660	0.700	0.650	0.710	118,000	80,680	0.6837	0.194	0.183	0.194	0.180	0.197	425,979	0.1894	0.00%
2011-12-09	0	0.700	0.650	0.700	0.650	0.700	20,000	13,300	0.6650	0.194	0.180	0.194	0.180	0.194	72,200	0.1842	0.00%
2011-12-08	0	0.700	0.680	0.700	0.680	0.700	230,000	158,940	0.6910	0.194	0.188	0.194	0.188	0.194	830,298	0.1914	4.48%
2011-12-07	0	0.670	0.670	0.690	0.650	0.650	4,000	2,600	0.6500	0.186	0.186	0.191	0.180	0.180	14,440	0.1801	0.00%
2011-12-06	0	0.670	0.670	0.690	0.640	0.690	412,000	267,180	0.6485	0.186	0.186	0.191	0.177	0.191	1,487,317	0.1796	0.00%
2011-12-05	0	0.670	0.660	0.670	0.660	0.680	112,000	75,820	0.6770	0.186	0.183	0.186	0.183	0.188	404,319	0.1875	-2.90%
2011-12-02	0	0.690	0.680	0.690	0.680	0.690	50,000	34,220	0.6844	0.191	0.188	0.191	0.188	0.191	180,500	0.1896	0.00%
2011-12-01	0	0.690	0.690	0.710	0.650	0.700	324,000	226,360	0.6986	0.191	0.191	0.197	0.180	0.194	1,169,637	0.1935	1.47%
2011-11-30	0	0.680	0.680	0.710	0.670	0.720	140,000	95,760	0.6840	0.188	0.188	0.197	0.186	0.199	505,399	0.1895	1.49%
2011-11-29	0	0.670	0.670	0.700	0.620	0.730	190,000	123,920	0.6522	0.186	0.186	0.194	0.172	0.202	685,898	0.1807	-1.47%
2011-11-28	0	0.680	0.670	0.680	0.680	0.680	26,000	17,680	0.6800	0.188	0.186	0.188	0.188	0.188	93,860	0.1884	3.03%
2011-11-25	0	0.660	0.650	0.660	0.630	0.680	10,000	6,520	0.6520	0.183	0.180	0.183	0.175	0.188	36,100	0.1806	-1.49%
2011-11-24	0	0.670	0.660	0.670	0.610	0.670	146,000	93,220	0.6385	0.186	0.183	0.186	0.169	0.186	527,059	0.1769	3.08%
2011-11-23	0	0.650	0.650	0.680	0.620	0.700	584,000	379,900	0.6505	0.180	0.180	0.188	0.172	0.194	2,108,235	0.1802	-4.41%
2011-11-22	0	0.680	0.680	0.710	0.680	0.680	80,000	54,400	0.6800	0.188	0.188	0.197	0.188	0.188	288,799	0.1884	-2.86%
2011-11-21	0	0.700	0.690	0.720	0.680	0.700	152,000	105,460	0.6938	0.194	0.191	0.199	0.188	0.194	548,719	0.1922	0.00%
2011-11-18	0	0.700	0.690	0.700	0.700	0.710	70,000	49,460	0.7066	0.194	0.191	0.194	0.194	0.197	252,699	0.1957	1.45%
2011-11-17	0	0.690	0.680	0.710	0.610	0.700	30,000	20,540	0.6847	0.191	0.188	0.197	0.169	0.194	108,300	0.1897	0.00%
2011-11-16	0	0.690	0.690	0.700	0.680	0.680	90,000	61,200	0.6800	0.191	0.191	0.194	0.188	0.188	324,899	0.1884	-1.43%
2011-11-15	0	0.700	0.700	0.710	0.690	0.700	62,000	43,220	0.6971	0.194	0.194	0.197	0.191	0.194	223,820	0.1931	0.00%
2011-11-14	0	0.700	0.700	0.710	0.700	0.720	152,000	107,100	0.7046	0.194	0.194	0.197	0.194	0.199	548,719	0.1952	1.45%
2011-11-11	0	0.690	0.690	0.700	0.610	0.690	212,000	143,020	0.6746	0.191	0.191	0.194	0.169	0.191	765,318	0.1869	1.47%
2011-11-10	0	0.680	0.670	0.680	0.680	0.700	474,000	327,320	0.6905	0.188	0.186	0.188	0.188	0.194	1,711,136	0.1913	-5.56%
2011-11-09	0	0.720	0.720	0.740	0.720	0.730	44,000	32,080	0.7291	0.199	0.199	0.205	0.199	0.202	158,840	0.2020	-1.37%
2011-11-08	0	0.730	0.720	0.730	0.720	0.740	168,000	122,600	0.7298	0.202	0.199	0.202	0.199	0.205	606,479	0.2022	1.39%
2011-11-07	0	0.720	0.720	0.730	0.720	0.730	136,200	98,078	0.7201	0.199	0.199	0.202	0.199	0.202	491,681	0.1995	-1.37%
2011-11-04	0	0.730	0.730	0.740	0.710	0.740	316,000	228,100	0.7218	0.202	0.202	0.205	0.197	0.205	1,140,757	0.2000	1.39%
2011-11-03	0	0.720	0.710	0.720	0.720	0.720	20,000	14,400	0.7200	0.199	0.197	0.199	0.199	0.199	72,200	0.1994	2.86%
2011-11-02	0	0.700	0.700	0.720	0.620	0.750	288,000	199,240	0.6918	0.194	0.194	0.199	0.172	0.208	1,039,678	0.1916	-1.41%
2011-11-01	0	0.710	0.700	0.720	0.700	0.750	242,000	172,500	0.7128	0.197	0.194	0.199	0.194	0.208	873,618	0.1975	0.00%
2011-10-31	0	0.710	0.710	0.760	0.700	0.770	98,000	70,200	0.7163	0.197	0.197	0.211	0.194	0.213	353,779	0.1984	-5.33%
2011-10-28	0	0.750	0.740	0.750	0.750	0.800	390,000	296,720	0.7608	0.208	0.205	0.208	0.208	0.222	1,407,897	0.2108	1.35%
2011-10-27	0	0.740	0.740	0.760	0.660	0.750	408,000	298,080	0.7306	0.205	0.205	0.211	0.183	0.208	1,472,877	0.2024	1.37%
2011-10-26	0	0.730	0.710	0.730	0.710	0.790	118,000	86,000	0.7288	0.202	0.197	0.202	0.197	0.219	425,979	0.2019	4.29%
2011-10-25	0	0.700	0.700	0.720	0.690	0.730	258,000	182,380	0.7069	0.194	0.194	0.199	0.191	0.202	931,378	0.1958	-2.78%
2011-10-24	0	0.720	0.680	0.720	0.720	0.720	28,000	20,160	0.7200	0.199	0.188	0.199	0.199	0.199	101,080	0.1994	0.00%
2011-10-21	0	0.720	0.670	0.720	0.650	0.730	54,000	37,440	0.6933	0.199	0.186	0.199	0.180	0.202	194,940	0.1921	5.88%
2011-10-20	0	0.680	0.660	0.720	0.640	0.740	138,000	90,960	0.6591	0.188	0.183	0.199	0.177	0.205	498,179	0.1826	1.49%
2011-10-19	0	0.670	0.660	0.700	0.650	0.680	266,000	178,380	0.6706	0.186	0.183	0.194	0.180	0.188	960,258	0.1858	1.52%
2011-10-18	0	0.660	0.660	0.680	0.650	0.720	118,000	78,500	0.6653	0.183	0.183	0.188	0.180	0.199	425,979	0.1843	-9.59%
2011-10-17	0	0.730	0.690	0.730	0.680	0.740	358,000	259,560	0.7250	0.202	0.191	0.202	0.188	0.205	1,292,377	0.2008	10.61%
2011-10-14	0	0.660	0.690	0.700	0.630	0.740	102,000	66,980	0.6567	0.183	0.191	0.194	0.175	0.205	368,219	0.1819	-2.94%
2011-10-13	0	0.680	0.670	0.680	0.620	0.680	676,000	436,200	0.6453	0.188	0.186	0.188	0.172	0.188	2,440,355	0.1787	7.94%
2011-10-12	0	0.630	0.610	0.620	0.620	0.630	234,000	146,380	0.6256	0.175	0.169	0.172	0.172	0.175	844,738	0.1733	0.00%
2011-10-11	0	0.630	0.610	0.640	0.600	0.640	378,000	234,480	0.6203	0.175	0.169	0.177	0.166	0.177	1,364,577	0.1718	8.62%
2011-10-10	0	0.580	0.580	0.600	0.540	0.600	30,000	17,360	0.5787	0.161	0.161	0.166	0.150	0.166	108,300	0.1603	-3.33%
2011-10-07	0	0.600	0.560	0.600	0.570	0.610	266,000	158,140	0.5945	0.166	0.155	0.166	0.158	0.169	960,258	0.1647	3.45%
2011-10-06	0	0.580	0.530	0.580	0.510	0.590	436,010	237,885	0.5456	0.161	0.147	0.161	0.141	0.163	1,573,993	0.1511	11.54%
2011-10-04	0	0.520	0.510	0.530	0.510	0.580	718,000	392,680	0.5469	0.144	0.141	0.147	0.141	0.161	2,591,974	0.1515	-10.34%
2011-10-03	0	0.580	0.550	0.580	0.540	0.580	200,000	111,780	0.5589	0.161	0.152	0.161	0.150	0.161	721,998	0.1548	-3.33%
2011-09-30	0	0.600	0.600	0.610	0.550	0.610	212,000	126,820	0.5982	0.166	0.166	0.169	0.152	0.169	765,318	0.1657	1.69%
2011-09-28	0	0.590	0.560	0.590	0.550	0.600	334,000	193,560	0.5795	0.163	0.155	0.163	0.152	0.166	1,205,737	0.1605	-1.67%
2011-09-27	0	0.600	0.590	0.600	0.520	0.600	318,000	183,220	0.5762	0.166	0.163	0.166	0.144	0.166	1,147,977	0.1596	11.11%
2011-09-26	0	0.540	0.540	0.560	0.500	0.600	584,000	325,280	0.5570	0.150	0.150	0.155	0.139	0.166	2,108,235	0.1543	-10.00%
2011-09-23	0	0.600	0.600	0.620	0.560	0.620	602,000	351,580	0.5840	0.166	0.166	0.172	0.155	0.172	2,173,215	0.1618	-4.76%
2011-09-22	0	0.630	0.620	0.630	0.620	0.640	100,000	62,900	0.6290	0.175	0.172	0.175	0.172	0.177	360,999	0.1742	-4.55%
2011-09-21	0	0.660	0.660	0.690	0.650	0.660	266,000	175,160	0.6585	0.183	0.183	0.191	0.180	0.183	960,258	0.1824	0.00%
2011-09-20	0	0.660	0.650	0.680	0.600	0.680	624,000	402,040	0.6443	0.183	0.180	0.188	0.166	0.188	2,252,635	0.1785	-5.71%
2011-09-19	0	0.700	0.690	0.700	0.700	0.720	74,000	52,080	0.7038	0.194	0.191	0.194	0.194	0.199	267,139	0.1950	-5.41%
2011-09-16	0	0.740	0.740	0.750	0.740	0.760	200,000	148,240	0.7412	0.205	0.205	0.208	0.205	0.211	721,998	0.2053	1.37%
2011-09-15	0	0.730	0.720	0.730	0.680	0.790	127,000	91,370	0.7194	0.202	0.199	0.202	0.188	0.219	458,469	0.1993	0.00%
2011-09-14	0	0.730	0.700	0.740	0.610	0.750	208,000	146,780	0.7057	0.202	0.194	0.205	0.169	0.208	750,878	0.1955	0.00%
2011-09-12	0	0.730	0.730	0.750	0.700	0.740	56,000	40,640	0.7257	0.202	0.202	0.208	0.194	0.205	202,160	0.2010	-5.19%
2011-09-09	0	0.770	0.770	0.800	0.700	0.780	90,000	68,940	0.7660	0.213	0.213	0.222	0.194	0.216	324,899	0.2122	-3.75%
2011-09-08	0	0.800	0.760	0.800	0.760	0.800	190,000	149,580	0.7873	0.222	0.211	0.222	0.211	0.222	685,898	0.2181	1.27%
2011-09-07	0	0.790	0.780	0.790	0.800	0.800	112,000	89,360	0.7979	0.219	0.216	0.219	0.222	0.222	404,319	0.2210	3.95%
2011-09-06	0	0.760	0.760	0.800	0.750	0.770	150,000	115,000	0.7667	0.211	0.211	0.222	0.208	0.213	541,499	0.2124	-1.30%
2011-09-05	0	0.770	0.760	0.780	0.770	0.790	262,000	205,440	0.7841	0.213	0.211	0.216	0.213	0.219	945,818	0.2172	-3.75%
2011-09-02	0	0.800	0.800	0.820	0.780	0.800	352,000	280,260	0.7962	0.222	0.222	0.227	0.216	0.222	1,270,717	0.2206	0.00%
2011-09-01	0	0.800	0.800	0.820	0.800	0.810	154,000	123,280	0.8005	0.222	0.222	0.227	0.222	0.224	555,939	0.2218	0.00%
2011-08-31	0	0.800	0.790	0.800	0.780	0.800	276,000	219,440	0.7951	0.222	0.219	0.222	0.216	0.222	996,358	0.2202	0.00%
2011-08-30	0	0.800	0.800	0.830	0.800	0.800	36,000	28,820	0.8006	0.222	0.222	0.230	0.222	0.222	129,960	0.2218	0.00%
2011-08-29	0	0.800	0.790	0.820	0.800	0.800	16,000	12,800	0.8000	0.222	0.219	0.227	0.222	0.222	57,760	0.2216	0.00%
2011-08-26	0	0.800	0.780	0.800	0.780	0.810	200,000	159,800	0.7990	0.222	0.216	0.222	0.216	0.224	721,998	0.2213	0.00%
2011-08-25	0	0.800	0.790	0.810	0.750	0.820	126,000	97,340	0.7725	0.222	0.219	0.224	0.208	0.227	454,859	0.2140	2.56%
2011-08-24	0	0.780	0.770	0.790	0.770	0.780	98,000	76,020	0.7757	0.216	0.213	0.219	0.213	0.216	353,779	0.2149	2.63%
2011-08-23	0	0.760	0.760	0.770	0.740	0.780	148,000	112,560	0.7605	0.211	0.211	0.213	0.205	0.216	534,279	0.2107	4.11%
2011-08-22	0	0.730	0.730	0.780	0.720	0.800	432,000	332,580	0.7699	0.202	0.202	0.216	0.199	0.222	1,559,517	0.2133	-10.98%
2011-08-19	0	0.820	0.820	0.880	0.790	0.810	668,000	534,520	0.8002	0.227	0.227	0.244	0.219	0.224	2,411,475	0.2217	-1.20%
2011-08-18	0	0.830	0.830	0.890	0.830	0.890	94,000	79,300	0.8436	0.230	0.230	0.247	0.230	0.247	339,339	0.2337	-6.74%
2011-08-17	0	0.890	0.880	0.890	0.880	0.910	378,000	335,800	0.8884	0.247	0.244	0.247	0.244	0.252	1,364,577	0.2461	4.71%
2011-08-16	0	0.850	0.850	0.860	0.840	0.860	148,000	126,120	0.8522	0.235	0.235	0.238	0.233	0.238	534,279	0.2361	0.00%
2011-08-15	0	0.850	0.850	0.860	0.820	0.860	314,000	266,800	0.8497	0.235	0.235	0.238	0.227	0.238	1,133,537	0.2354	2.41%
2011-08-12	0	0.830	0.830	0.850	0.820	0.870	74,000	62,960	0.8508	0.230	0.230	0.235	0.227	0.241	267,139	0.2357	1.22%
2011-08-11	0	0.820	0.820	0.850	0.790	0.850	76,000	62,180	0.8182	0.227	0.227	0.235	0.219	0.235	274,359	0.2266	-4.65%
2011-08-10	0	0.860	0.860	0.880	0.860	0.880	560,000	486,400	0.8686	0.238	0.238	0.244	0.238	0.244	2,021,596	0.2406	-2.27%
2011-08-09	0	0.880	0.850	0.890	0.750	0.890	1,140,000	941,560	0.8259	0.244	0.235	0.247	0.208	0.247	4,115,391	0.2288	1.15%
2011-08-08	0	0.870	0.870	0.880	0.840	0.910	1,206,000	1,031,220	0.8551	0.241	0.241	0.244	0.233	0.252	4,353,650	0.2369	-1.14%
2011-08-05	0	0.880	0.880	0.890	0.850	0.940	932,000	836,520	0.8976	0.244	0.244	0.247	0.235	0.260	3,364,513	0.2486	-8.33%
2011-08-04	0	0.960	0.950	0.960	0.940	0.960	190,000	181,200	0.9537	0.266	0.263	0.266	0.260	0.266	685,898	0.2642	0.00%
2011-08-03	0	0.960	0.960	0.970	0.910	0.960	298,000	280,700	0.9419	0.266	0.266	0.269	0.252	0.266	1,075,778	0.2609	1.05%
2011-08-02	0	0.950	0.950	0.960	0.940	0.950	184,000	174,480	0.9483	0.263	0.263	0.266	0.260	0.263	664,239	0.2627	-1.04%
2011-08-01	0	0.960	0.950	0.970	0.930	0.960	172,000	164,040	0.9537	0.266	0.263	0.269	0.258	0.266	620,919	0.2642	-1.03%
2011-07-29	0	0.970	0.930	0.970	0.930	0.970	396,000	378,000	0.9545	0.269	0.258	0.269	0.258	0.269	1,429,557	0.2644	2.11%
2011-07-28	0	0.950	0.930	0.950	0.930	0.950	66,000	62,200	0.9424	0.263	0.258	0.263	0.258	0.263	238,259	0.2611	-1.04%
2011-07-27	0	0.960	0.930	0.960	0.920	0.970	118,000	112,540	0.9537	0.266	0.258	0.266	0.255	0.269	425,979	0.2642	3.23%
2011-07-26	0	0.930	0.920	0.930	0.920	0.930	160,000	147,220	0.9201	0.258	0.255	0.258	0.255	0.258	577,599	0.2549	0.00%
2011-07-25	0	0.930	0.910	0.930	0.900	0.950	320,000	296,200	0.9256	0.258	0.252	0.258	0.249	0.263	1,155,197	0.2564	-2.11%
2011-07-22	0	0.950	0.940	0.950	0.920	0.950	166,000	154,540	0.9310	0.263	0.260	0.263	0.255	0.263	599,259	0.2579	1.06%
2011-07-21	0	0.940	0.930	0.940	0.910	0.940	90,000	82,880	0.9209	0.260	0.258	0.260	0.252	0.260	324,899	0.2551	1.08%
2011-07-20	0	0.930	0.930	0.940	0.930	0.930	20,000	18,600	0.9300	0.258	0.258	0.260	0.258	0.258	72,200	0.2576	0.00%
2011-07-19	0	0.930	0.930	0.950	0.900	0.950	40,000	37,380	0.9345	0.258	0.258	0.263	0.249	0.263	144,400	0.2589	0.00%
2011-07-18	0	0.930	0.920	0.950	-	-	0	0	-	0.258	0.255	0.263	-	-	0	-	0.00%
2011-07-15	0	0.930	0.940	0.950	0.920	0.920	56,000	51,520	0.9200	0.258	0.260	0.263	0.255	0.255	202,160	0.2548	-1.06%
2011-07-14	0	0.940	0.940	0.960	0.940	0.940	20,000	18,800	0.9400	0.260	0.260	0.266	0.260	0.260	72,200	0.2604	1.08%
2011-07-13	0	0.930	0.930	0.950	0.930	0.950	90,000	85,220	0.9469	0.258	0.258	0.263	0.258	0.263	324,899	0.2623	1.09%
2011-07-12	0	0.920	0.920	0.970	0.920	0.930	296,000	274,420	0.9271	0.255	0.255	0.269	0.255	0.258	1,068,558	0.2568	-4.17%
2011-07-11	0	0.960	0.950	0.970	0.960	0.990	134,000	129,780	0.9685	0.266	0.263	0.269	0.266	0.274	483,739	0.2683	-3.03%
2011-07-08	0	0.990	0.980	1.010	0.980	0.990	20,000	19,680	0.9840	0.274	0.271	0.280	0.271	0.274	72,200	0.2726	-1.98%
2011-07-07	0	1.010	0.980	1.010	0.950	1.100	192,000	189,700	0.9880	0.280	0.271	0.280	0.263	0.305	693,118	0.2737	5.21%
2011-07-06	0	0.960	0.960	0.980	0.940	0.960	150,000	142,480	0.9499	0.266	0.266	0.271	0.260	0.266	541,499	0.2631	2.13%
2011-07-05	0	0.940	0.940	0.980	0.940	0.960	316,000	302,840	0.9584	0.260	0.260	0.271	0.260	0.266	1,140,757	0.2655	-3.09%
2011-07-04	0	0.970	0.960	0.970	0.920	0.980	478,000	456,340	0.9547	0.269	0.266	0.269	0.255	0.271	1,725,576	0.2645	5.43%
2011-06-30	0	0.920	0.920	0.940	0.910	0.940	98,000	91,380	0.9324	0.255	0.255	0.260	0.252	0.260	353,779	0.2583	0.00%
2011-06-29	0	0.920	0.920	0.930	0.910	0.940	194,000	178,900	0.9222	0.255	0.255	0.258	0.252	0.260	700,338	0.2554	0.00%
2011-06-28	0	0.920	0.920	0.950	0.910	0.940	150,000	139,880	0.9325	0.255	0.255	0.263	0.252	0.260	541,499	0.2583	0.00%
2011-06-27	0	0.920	0.920	0.950	0.900	0.930	226,000	207,340	0.9174	0.255	0.255	0.263	0.249	0.258	815,858	0.2541	-2.13%
2011-06-24	0	0.940	0.940	0.950	0.940	0.950	116,000	109,100	0.9405	0.260	0.260	0.263	0.260	0.263	418,759	0.2605	3.30%
2011-06-23	0	0.910	0.910	0.940	0.910	0.930	288,000	265,380	0.9215	0.252	0.252	0.260	0.252	0.258	1,039,678	0.2553	-2.15%
2011-06-22	0	0.930	0.930	0.960	0.920	0.930	156,000	144,980	0.9294	0.258	0.258	0.266	0.255	0.258	563,159	0.2574	1.09%
2011-06-21	0	0.920	0.920	0.930	0.900	0.930	212,000	193,940	0.9148	0.255	0.255	0.258	0.249	0.258	765,318	0.2534	-2.13%
2011-06-20	0	0.940	0.930	0.970	0.940	0.980	218,000	208,160	0.9549	0.260	0.258	0.269	0.260	0.271	786,978	0.2645	0.00%
2011-06-17	0	0.940	0.940	0.950	0.920	0.970	720,000	681,900	0.9471	0.260	0.260	0.263	0.255	0.269	2,599,194	0.2624	-3.09%
2011-06-16	0	0.970	0.960	0.970	0.940	1.000	762,000	741,960	0.9737	0.269	0.266	0.269	0.260	0.277	2,750,814	0.2697	-5.83%
2011-06-15	0	1.030	1.020	1.030	1.030	1.050	368,000	381,420	1.0365	0.285	0.283	0.285	0.285	0.291	1,328,477	0.2871	-1.90%
2011-06-14	0	1.080	1.070	1.080	1.050	1.080	144,000	152,800	1.0611	0.291	0.288	0.291	0.283	0.291	534,691	0.2858	1.89%
2011-06-13	0	1.060	1.060	1.080	1.030	1.060	174,000	182,920	1.0513	0.285	0.285	0.291	0.277	0.285	646,085	0.2831	0.00%
2011-06-10	0	1.060	1.050	1.060	1.040	1.060	270,000	281,420	1.0423	0.285	0.283	0.285	0.280	0.285	1,002,546	0.2807	1.92%
2011-06-09	0	1.040	1.040	1.050	1.030	1.070	636,000	666,960	1.0487	0.280	0.280	0.283	0.277	0.288	2,361,554	0.2824	-4.59%
2011-06-08	0	1.090	1.070	1.090	1.090	1.090	62,000	67,580	1.0900	0.294	0.288	0.294	0.294	0.294	230,214	0.2936	-0.91%
2011-06-07	0	1.100	1.090	1.100	1.080	1.100	496,000	541,200	1.0911	0.296	0.294	0.296	0.291	0.296	1,841,715	0.2939	-1.79%
2011-06-03	0	1.120	1.100	1.120	1.100	1.130	596,000	663,960	1.1140	0.302	0.296	0.302	0.296	0.304	2,213,028	0.3000	-0.88%
2011-06-02	0	1.130	1.120	1.130	1.090	1.140	228,000	254,820	1.1176	0.304	0.302	0.304	0.294	0.307	846,595	0.3010	0.89%
2011-06-01	0	1.120	1.110	1.130	1.100	1.130	510,000	569,180	1.1160	0.302	0.299	0.304	0.296	0.304	1,893,699	0.3006	0.00%
2011-05-31	0	1.120	1.100	1.120	1.090	1.120	330,000	366,600	1.1109	0.302	0.296	0.302	0.294	0.302	1,225,334	0.2992	1.82%
2011-05-30	0	1.100	1.080	1.100	1.070	1.100	260,000	281,240	1.0817	0.296	0.291	0.296	0.288	0.296	965,415	0.2913	3.77%
2011-05-27	0	1.060	1.060	1.080	1.030	1.080	998,000	1,054,100	1.0562	0.285	0.285	0.291	0.277	0.291	3,705,708	0.2845	-2.75%
2011-05-26	0	1.090	1.080	1.120	1.090	1.110	506,000	552,940	1.0928	0.294	0.291	0.302	0.294	0.299	1,878,846	0.2943	-1.80%
2011-05-25	0	1.110	1.090	1.110	1.090	1.120	1,040,000	1,153,180	1.1088	0.299	0.294	0.299	0.294	0.302	3,861,660	0.2986	0.91%
2011-05-24	0	1.100	1.100	1.110	1.100	1.120	398,000	439,080	1.1032	0.296	0.296	0.299	0.296	0.302	1,477,828	0.2971	0.00%
2011-05-23	0	1.100	1.090	1.120	1.070	1.120	484,000	534,180	1.1037	0.296	0.294	0.302	0.288	0.302	1,797,157	0.2972	-0.90%
2011-05-20	0	1.110	1.100	1.110	1.090	1.110	212,000	233,600	1.1019	0.299	0.296	0.299	0.294	0.299	787,185	0.2968	0.91%
2011-05-19	0	1.100	1.100	1.110	1.090	1.110	118,000	128,960	1.0929	0.296	0.296	0.299	0.294	0.299	438,150	0.2943	0.92%
2011-05-18	0	1.090	1.100	1.110	1.090	1.120	340,000	375,320	1.1039	0.294	0.296	0.299	0.294	0.302	1,262,466	0.2973	0.93%
2011-05-17	0	1.080	1.080	1.100	1.070	1.100	290,000	315,100	1.0866	0.291	0.291	0.296	0.288	0.296	1,076,809	0.2926	-1.82%
2011-05-16	0	1.100	1.080	1.100	1.080	1.100	88,000	95,900	1.0898	0.296	0.291	0.296	0.291	0.296	326,756	0.2935	0.00%
2011-05-13	0	1.100	1.090	1.100	1.070	1.100	212,000	230,420	1.0869	0.296	0.294	0.296	0.288	0.296	787,185	0.2927	0.92%
2011-05-12	0	1.090	1.080	1.090	1.070	1.090	92,000	99,780	1.0846	0.294	0.291	0.294	0.288	0.294	341,608	0.2921	0.00%
2011-05-11	0	1.090	1.090	1.110	1.080	1.120	200,000	219,140	1.0957	0.294	0.294	0.299	0.291	0.302	742,627	0.2951	-0.91%
2011-05-09	0	1.100	1.090	1.120	1.100	1.130	226,000	250,460	1.1082	0.296	0.294	0.302	0.296	0.304	839,168	0.2985	0.00%
2011-05-06	0	1.100	1.090	1.100	1.090	1.110	324,000	354,200	1.0932	0.296	0.294	0.296	0.294	0.299	1,203,056	0.2944	-0.90%
2011-05-05	0	1.110	1.110	1.120	1.110	1.110	24,000	26,640	1.1100	0.299	0.299	0.302	0.299	0.299	89,115	0.2989	0.91%
2011-05-04	0	1.100	1.100	1.120	1.100	1.150	230,000	254,860	1.1081	0.296	0.296	0.302	0.296	0.310	854,021	0.2984	-1.79%
2011-05-03	0	1.120	1.120	1.130	1.110	1.140	294,000	329,660	1.1213	0.302	0.302	0.304	0.299	0.307	1,091,662	0.3020	-1.75%
2011-04-29	0	1.140	1.110	1.140	1.090	1.150	292,000	327,040	1.1200	0.307	0.299	0.307	0.294	0.310	1,084,235	0.3016	3.64%
2011-04-28	0	1.100	1.100	1.110	1.090	1.110	486,000	533,720	1.0982	0.296	0.296	0.299	0.294	0.299	1,804,583	0.2958	0.92%
2011-04-27	0	1.090	1.090	1.100	1.080	1.120	296,000	324,780	1.0972	0.294	0.294	0.296	0.291	0.302	1,099,088	0.2955	-0.91%
2011-04-26	0	1.100	1.090	1.110	1.100	1.120	810,000	891,320	1.1004	0.296	0.294	0.299	0.296	0.302	3,007,639	0.2964	-1.79%
2011-04-21	0	1.120	1.110	1.120	1.090	1.140	990,000	1,101,860	1.1130	0.302	0.299	0.302	0.294	0.307	3,676,003	0.2997	2.75%
2011-04-20	0	1.090	1.090	1.100	1.080	1.100	184,000	200,420	1.0892	0.294	0.294	0.296	0.291	0.296	683,217	0.2933	0.00%
2011-04-19	0	1.090	1.090	1.100	1.070	1.130	450,000	489,240	1.0872	0.294	0.294	0.296	0.288	0.304	1,670,911	0.2928	-0.91%
2011-04-18	0	1.100	1.090	1.100	1.090	1.130	368,000	405,000	1.1005	0.296	0.294	0.296	0.294	0.304	1,366,434	0.2964	-0.90%
2011-04-15	0	1.110	1.110	1.130	1.110	1.140	282,000	314,780	1.1162	0.299	0.299	0.304	0.299	0.307	1,047,104	0.3006	0.00%
2011-04-14	0	1.110	1.100	1.110	1.100	1.110	66,000	72,900	1.1045	0.299	0.296	0.299	0.296	0.299	245,067	0.2975	0.91%
2011-04-13	0	1.100	1.100	1.110	1.070	1.110	340,200	373,012	1.0964	0.296	0.296	0.299	0.288	0.299	1,263,208	0.2953	-0.90%
2011-04-12	0	1.110	1.100	1.110	1.110	1.140	166,000	186,560	1.1239	0.299	0.296	0.299	0.299	0.307	616,380	0.3027	-1.77%
2011-04-11	0	1.130	1.130	1.140	1.090	1.150	1,010,000	1,125,540	1.1144	0.304	0.304	0.307	0.294	0.310	3,750,266	0.3001	3.67%
2011-04-08	0	1.090	1.080	1.090	1.080	1.090	246,000	267,280	1.0865	0.294	0.291	0.294	0.291	0.294	913,431	0.2926	0.00%
2011-04-07	0	1.090	1.070	1.090	1.060	1.090	550,000	594,560	1.0810	0.294	0.288	0.294	0.285	0.294	2,042,224	0.2911	0.00%
2011-04-06	0	1.090	1.080	1.090	1.080	1.100	228,000	247,980	1.0876	0.294	0.291	0.294	0.291	0.296	846,595	0.2929	0.00%
2011-04-04	0	1.090	1.080	1.090	1.060	1.100	508,000	551,040	1.0847	0.294	0.291	0.294	0.285	0.296	1,886,272	0.2921	1.87%
2011-04-01	0	1.070	1.070	1.080	1.050	1.080	238,000	254,360	1.0687	0.288	0.288	0.291	0.283	0.291	883,726	0.2878	-1.83%
2011-03-31	0	1.090	1.080	1.090	1.090	1.100	40,000	43,780	1.0945	0.294	0.291	0.294	0.294	0.296	148,525	0.2948	0.00%
2011-03-30	0	1.090	1.070	1.090	1.030	1.100	174,000	186,940	1.0744	0.294	0.288	0.294	0.277	0.296	646,085	0.2893	2.83%
2011-03-29	0	1.060	1.060	1.090	1.060	1.090	656,000	710,360	1.0829	0.285	0.285	0.294	0.285	0.294	2,435,816	0.2916	-2.75%
2011-03-28	0	1.090	1.090	1.110	1.090	1.110	342,000	377,660	1.1043	0.294	0.294	0.299	0.294	0.299	1,269,892	0.2974	-1.80%
2011-03-25	0	1.110	1.100	1.110	1.090	1.110	296,000	325,040	1.0981	0.299	0.296	0.299	0.294	0.299	1,099,088	0.2957	0.91%
2011-03-24	0	1.100	1.100	1.110	1.090	1.110	328,000	361,480	1.1021	0.296	0.296	0.299	0.294	0.299	1,217,908	0.2968	-0.90%
2011-03-23	0	1.110	1.110	1.120	1.100	1.120	164,000	182,380	1.1121	0.299	0.299	0.302	0.296	0.302	608,954	0.2995	-1.77%
2011-03-22	0	1.130	1.120	1.130	1.120	1.140	256,000	287,780	1.1241	0.304	0.302	0.304	0.302	0.307	950,562	0.3027	0.89%
2011-03-21	0	1.120	1.110	1.120	1.110	1.120	296,000	331,020	1.1183	0.302	0.299	0.302	0.299	0.302	1,099,088	0.3012	1.82%
2011-03-18	0	1.100	1.100	1.110	1.030	1.130	464,000	497,540	1.0723	0.296	0.296	0.299	0.277	0.304	1,722,894	0.2888	0.92%
2011-03-17	0	1.090	1.080	1.090	1.060	1.110	828,000	906,800	1.0952	0.294	0.291	0.294	0.285	0.299	3,074,475	0.2949	-3.54%
2011-03-16	0	1.130	1.120	1.140	1.100	1.140	396,000	442,080	1.1164	0.304	0.302	0.307	0.296	0.307	1,470,401	0.3007	1.80%
2011-03-15	0	1.110	1.100	1.110	1.100	1.180	1,224,000	1,367,480	1.1172	0.299	0.296	0.299	0.296	0.318	4,544,877	0.3009	-4.31%
2011-03-14	0	1.160	1.160	1.180	1.130	1.230	252,000	295,140	1.1712	0.312	0.312	0.318	0.304	0.331	935,710	0.3154	-1.69%
2011-03-11	0	1.180	1.140	1.200	1.120	1.200	438,000	508,320	1.1605	0.318	0.307	0.323	0.302	0.323	1,626,353	0.3126	0.85%
2011-03-10	0	1.170	1.160	1.170	1.150	1.210	334,000	391,300	1.1716	0.315	0.312	0.315	0.310	0.326	1,240,187	0.3155	-3.31%
2011-03-09	0	1.210	1.200	1.210	1.190	1.240	720,000	867,812	1.2053	0.326	0.323	0.326	0.320	0.334	2,673,457	0.3246	-4.72%
2011-03-08	0	1.270	1.200	1.270	1.110	1.290	1,150,000	1,347,460	1.1717	0.342	0.323	0.342	0.299	0.347	4,270,105	0.3156	14.41%
2011-03-07	0	1.110	1.110	1.120	1.100	1.120	222,000	245,180	1.1044	0.299	0.299	0.302	0.296	0.302	824,316	0.2974	-1.77%
2011-03-04	0	1.130	1.120	1.140	1.090	1.140	280,000	311,320	1.1119	0.304	0.302	0.307	0.294	0.307	1,039,678	0.2994	3.67%
2011-03-03	0	1.090	1.090	1.120	1.090	1.100	254,068	277,037	1.0904	0.294	0.294	0.302	0.294	0.296	943,389	0.2937	-0.91%
2011-03-02	0	1.100	1.100	1.110	1.070	1.110	76,000	83,620	1.1003	0.296	0.296	0.299	0.288	0.299	282,198	0.2963	-1.79%
2011-03-01	0	1.120	1.110	1.130	1.100	1.130	88,000	98,000	1.1136	0.302	0.299	0.304	0.296	0.304	326,756	0.2999	-0.88%
2011-02-28	0	1.130	1.120	1.140	1.080	1.130	174,000	194,020	1.1151	0.304	0.302	0.307	0.291	0.304	646,085	0.3003	-0.88%
2011-02-25	0	1.140	1.130	1.160	1.070	1.140	390,000	429,480	1.1012	0.307	0.304	0.312	0.288	0.307	1,448,123	0.2966	3.64%
2011-02-24	0	1.100	1.130	1.150	1.100	1.130	1,538,000	1,714,960	1.1151	0.296	0.304	0.310	0.296	0.304	5,710,801	0.3003	-2.65%
2011-02-23	0	1.130	1.130	1.150	1.130	1.170	56,000	63,920	1.1414	0.304	0.304	0.310	0.304	0.315	207,936	0.3074	0.00%
2011-02-22	0	1.130	1.130	1.160	1.120	1.140	294,000	332,840	1.1321	0.304	0.304	0.312	0.302	0.307	1,091,662	0.3049	-0.88%
2011-02-21	0	1.140	1.130	1.150	1.130	1.180	366,000	417,660	1.1411	0.307	0.304	0.310	0.304	0.318	1,359,007	0.3073	-0.87%
2011-02-18	0	1.150	1.130	1.150	1.120	1.170	176,000	202,620	1.1513	0.310	0.304	0.310	0.302	0.315	653,512	0.3100	2.68%
2011-02-17	0	1.120	1.120	1.150	1.120	1.160	326,000	368,560	1.1306	0.302	0.302	0.310	0.302	0.312	1,210,482	0.3045	-3.45%
2011-02-16	0	1.160	1.150	1.160	1.150	1.160	250,000	288,240	1.1530	0.312	0.310	0.312	0.310	0.312	928,284	0.3105	0.87%
2011-02-15	0	1.150	1.150	1.160	1.100	1.160	244,000	278,820	1.1427	0.310	0.310	0.312	0.296	0.312	906,005	0.3077	0.88%
2011-02-14	0	1.140	1.130	1.150	1.120	1.160	832,000	934,720	1.1235	0.307	0.304	0.310	0.302	0.312	3,089,328	0.3026	1.79%
2011-02-11	0	1.120	1.120	1.140	1.100	1.140	1,558,000	1,749,180	1.1227	0.302	0.302	0.307	0.296	0.307	5,785,064	0.3024	-1.75%
2011-02-10	0	1.140	1.130	1.140	1.120	1.190	1,252,000	1,449,500	1.1577	0.307	0.304	0.307	0.302	0.320	4,648,845	0.3118	-4.20%
2011-02-09	0	1.190	1.190	1.200	1.180	1.230	628,000	755,820	1.2035	0.320	0.320	0.323	0.318	0.331	2,331,849	0.3241	-3.25%
2011-02-08	0	1.230	1.220	1.230	1.190	1.270	1,620,000	1,985,900	1.2259	0.331	0.329	0.331	0.320	0.342	6,015,278	0.3301	-2.38%
2011-02-07	0	1.260	1.250	1.260	1.230	1.260	1,136,000	1,424,040	1.2536	0.339	0.337	0.339	0.331	0.339	4,218,121	0.3376	0.80%
2011-02-02	0	1.250	1.240	1.250	1.220	1.250	462,000	569,900	1.2335	0.337	0.334	0.337	0.329	0.337	1,715,468	0.3322	1.63%
2011-02-01	0	1.230	1.220	1.230	1.210	1.230	520,000	632,480	1.2163	0.331	0.329	0.331	0.326	0.331	1,930,830	0.3276	2.50%
2011-01-31	0	1.200	1.200	1.210	1.200	1.220	806,000	974,220	1.2087	0.323	0.323	0.326	0.323	0.329	2,992,787	0.3255	0.84%
2011-01-28	0	1.230	1.220	1.230	1.220	1.250	1,564,000	1,926,280	1.2316	0.320	0.318	0.320	0.318	0.326	6,002,547	0.3209	-1.60%
2011-01-27	0	1.250	1.250	1.260	1.230	1.250	620,000	768,660	1.2398	0.326	0.326	0.328	0.320	0.326	2,379,526	0.3230	0.81%
2011-01-26	0	1.240	1.240	1.250	1.230	1.250	544,000	677,200	1.2449	0.323	0.323	0.326	0.320	0.326	2,087,843	0.3244	0.81%
2011-01-25	0	1.230	1.230	1.240	1.230	1.260	679,300	843,580	1.2418	0.320	0.320	0.323	0.320	0.328	2,607,117	0.3236	0.82%
2011-01-24	0	1.220	1.220	1.240	1.220	1.250	474,000	583,680	1.2314	0.318	0.318	0.323	0.318	0.326	1,819,186	0.3208	-1.61%
2011-01-21	0	1.240	1.240	1.250	1.220	1.240	892,000	1,098,480	1.2315	0.323	0.323	0.326	0.318	0.323	3,423,448	0.3209	0.81%
2011-01-20	0	1.230	1.230	1.240	1.230	1.260	1,760,000	2,173,200	1.2348	0.320	0.320	0.323	0.320	0.328	6,754,785	0.3217	0.00%
2011-01-19	0	1.230	1.230	1.250	1.230	1.250	864,000	1,065,860	1.2336	0.320	0.320	0.326	0.320	0.326	3,315,985	0.3214	-1.60%
2011-01-18	0	1.250	1.240	1.250	1.220	1.250	1,682,060	2,078,531	1.2357	0.326	0.323	0.326	0.318	0.326	6,455,655	0.3220	0.81%
2011-01-17	0	1.240	1.240	1.250	1.230	1.260	520,000	646,400	1.2431	0.323	0.323	0.326	0.320	0.328	1,995,732	0.3239	-1.59%
2011-01-14	0	1.260	1.250	1.260	1.240	1.260	524,000	654,760	1.2495	0.328	0.326	0.328	0.323	0.328	2,011,084	0.3256	1.61%
2011-01-13	0	1.240	1.240	1.260	1.240	1.270	934,000	1,169,380	1.2520	0.323	0.323	0.328	0.323	0.331	3,584,641	0.3262	-2.36%
2011-01-12	0	1.270	1.260	1.270	1.250	1.280	531,000	670,730	1.2631	0.331	0.328	0.331	0.326	0.334	2,037,949	0.3291	1.60%
2011-01-11	0	1.250	1.240	1.250	1.230	1.260	468,000	585,560	1.2512	0.326	0.323	0.326	0.320	0.328	1,796,159	0.3260	0.00%
2011-01-10	0	1.250	1.240	1.250	1.240	1.260	596,000	744,440	1.2491	0.326	0.323	0.326	0.323	0.328	2,287,416	0.3255	0.00%
2011-01-07	0	1.250	1.240	1.250	1.230	1.250	1,008,097	1,251,216	1.2412	0.326	0.323	0.326	0.320	0.326	3,869,022	0.3234	-0.79%
2011-01-06	0	1.260	1.250	1.260	1.240	1.260	1,468,000	1,833,760	1.2492	0.328	0.326	0.328	0.323	0.328	5,634,105	0.3255	-0.79%
2011-01-05	0	1.270	1.250	1.270	1.240	1.270	826,000	1,035,140	1.2532	0.331	0.326	0.331	0.323	0.331	3,170,143	0.3265	0.00%
2011-01-04	0	1.270	1.260	1.270	1.240	1.280	1,475,500	1,848,285	1.2526	0.331	0.328	0.331	0.323	0.334	5,662,889	0.3264	2.42%
2011-01-03	0	1.240	1.240	1.260	1.240	1.260	412,000	515,560	1.2514	0.323	0.323	0.328	0.323	0.328	1,581,234	0.3260	-0.80%
2010-12-31	0	1.250	1.250	1.260	1.230	1.270	368,000	457,900	1.2443	0.326	0.326	0.328	0.320	0.331	1,412,364	0.3242	0.00%
2010-12-30	0	1.250	1.230	1.250	1.220	1.250	848,000	1,041,220	1.2279	0.326	0.320	0.326	0.318	0.326	3,254,578	0.3199	0.00%
2010-12-29	0	1.250	1.240	1.250	1.230	1.280	956,000	1,184,380	1.2389	0.326	0.323	0.326	0.320	0.334	3,669,076	0.3228	1.63%
2010-12-28	0	1.230	1.220	1.230	1.230	1.260	872,000	1,086,340	1.2458	0.320	0.318	0.320	0.320	0.328	3,346,689	0.3246	-1.60%
2010-12-24	0	1.250	1.240	1.260	1.250	1.260	502,000	628,580	1.2522	0.326	0.323	0.328	0.326	0.328	1,926,649	0.3263	-0.79%
2010-12-23	0	1.260	1.250	1.260	1.250	1.280	288,000	361,180	1.2541	0.328	0.326	0.328	0.326	0.334	1,105,328	0.3268	-0.79%
2010-12-22	0	1.270	1.250	1.270	1.250	1.290	1,476,000	1,868,840	1.2662	0.331	0.326	0.331	0.326	0.336	5,664,808	0.3299	1.60%
2010-12-21	0	1.250	1.250	1.260	1.230	1.320	2,680,000	3,366,580	1.2562	0.326	0.326	0.328	0.320	0.344	10,285,695	0.3273	-1.57%
2010-12-20	0	1.270	1.270	1.290	1.240	1.380	5,524,000	7,143,080	1.2931	0.331	0.331	0.336	0.323	0.360	21,200,813	0.3369	-8.63%
2010-12-17	0	1.390	1.380	1.400	1.360	1.390	1,904,000	2,611,860	1.3718	0.362	0.360	0.365	0.354	0.362	7,307,449	0.3574	2.21%
2010-12-16	0	1.360	1.350	1.360	1.340	1.380	1,854,000	2,525,400	1.3621	0.354	0.352	0.354	0.349	0.360	7,115,552	0.3549	2.26%
2010-12-15	0	1.330	1.330	1.350	1.330	1.400	1,508,000	2,048,760	1.3586	0.347	0.347	0.352	0.347	0.365	5,787,622	0.3540	-4.32%
2010-12-14	0	1.390	1.380	1.390	1.370	1.400	1,180,000	1,636,120	1.3865	0.362	0.360	0.362	0.357	0.365	4,528,776	0.3613	-0.71%
2010-12-13	0	1.400	1.380	1.400	1.350	1.400	911,072	1,264,090	1.3875	0.365	0.360	0.365	0.352	0.365	3,496,645	0.3615	2.19%
2010-12-10	0	1.370	1.370	1.380	1.330	1.380	1,148,000	1,558,500	1.3576	0.357	0.357	0.360	0.347	0.360	4,405,962	0.3537	-0.72%
2010-12-09	0	1.380	1.380	1.390	1.350	1.420	1,382,000	1,900,560	1.3752	0.360	0.360	0.362	0.352	0.370	5,304,041	0.3583	-1.43%
2010-12-08	0	1.400	1.380	1.400	1.350	1.430	2,026,000	2,838,200	1.4009	0.365	0.360	0.365	0.352	0.373	7,775,678	0.3650	0.72%
2010-12-07	0	1.390	1.390	1.400	1.390	1.420	1,100,000	1,541,880	1.4017	0.362	0.362	0.365	0.362	0.370	4,221,740	0.3652	-1.42%
2010-12-06	0	1.410	1.410	1.420	1.380	1.430	1,408,000	1,984,000	1.4091	0.367	0.367	0.370	0.360	0.373	5,403,828	0.3671	0.00%
2010-12-03	0	1.410	1.410	1.420	1.410	1.450	1,370,000	1,962,780	1.4327	0.367	0.367	0.370	0.367	0.378	5,257,986	0.3733	0.00%
2010-12-02	0	1.410	1.410	1.420	1.400	1.430	1,925,221	2,723,461	1.4146	0.367	0.367	0.370	0.365	0.373	7,388,894	0.3686	0.71%
2010-12-01	0	1.400	1.400	1.410	1.360	1.460	4,782,000	6,779,560	1.4177	0.365	0.365	0.367	0.354	0.380	18,353,057	0.3694	4.48%
2010-11-30	0	1.340	1.340	1.360	1.330	1.380	696,000	934,520	1.3427	0.349	0.349	0.354	0.347	0.360	2,671,210	0.3498	0.00%
2010-11-29	0	1.340	1.330	1.360	1.320	1.370	560,000	756,560	1.3510	0.349	0.347	0.354	0.344	0.357	2,149,250	0.3520	0.75%
2010-11-26	0	1.330	1.330	1.360	1.290	1.370	1,454,000	1,935,720	1.3313	0.347	0.347	0.354	0.336	0.357	5,580,373	0.3469	-3.62%
2010-11-25	0	1.380	1.380	1.390	1.380	1.410	666,000	930,400	1.3970	0.360	0.360	0.362	0.360	0.367	2,556,072	0.3640	0.00%
2010-11-24	0	1.380	1.370	1.380	1.360	1.400	874,000	1,203,280	1.3768	0.360	0.357	0.360	0.354	0.365	3,354,365	0.3587	0.00%
2010-11-23	0	1.380	1.380	1.390	1.380	1.410	1,112,000	1,546,400	1.3906	0.360	0.360	0.362	0.360	0.367	4,267,796	0.3623	-0.72%
2010-11-22	0	1.390	1.390	1.400	1.380	1.420	706,000	988,660	1.4004	0.362	0.362	0.365	0.360	0.370	2,709,590	0.3649	2.21%
2010-11-19	0	1.360	1.360	1.390	1.360	1.450	1,556,000	2,171,880	1.3958	0.354	0.354	0.362	0.354	0.378	5,971,844	0.3637	-2.16%
2010-11-18	0	1.390	1.390	1.400	1.340	1.420	1,766,000	2,445,640	1.3848	0.362	0.362	0.365	0.349	0.370	6,777,812	0.3608	3.73%
2010-11-17	0	1.340	1.340	1.350	1.340	1.400	2,552,000	3,481,940	1.3644	0.349	0.349	0.352	0.349	0.365	9,794,438	0.3555	-1.47%
2010-11-16	0	1.360	1.370	1.390	1.360	1.390	1,330,000	1,829,820	1.3758	0.354	0.357	0.362	0.354	0.362	5,104,468	0.3585	-2.16%
2010-11-15	0	1.390	1.360	1.410	1.360	1.440	944,000	1,306,760	1.3843	0.362	0.354	0.367	0.354	0.375	3,623,021	0.3607	-0.71%
2010-11-12	0	1.400	1.390	1.410	1.380	1.430	2,616,000	3,665,360	1.4011	0.365	0.362	0.367	0.360	0.373	10,040,066	0.3651	-2.10%
2010-11-11	0	1.430	1.430	1.440	1.430	1.510	3,320,000	4,854,240	1.4621	0.373	0.373	0.375	0.373	0.393	12,741,980	0.3810	-4.67%
2010-11-10	0	1.500	1.480	1.500	1.360	1.530	18,016,000	26,270,960	1.4582	0.391	0.386	0.391	0.354	0.399	69,144,433	0.3799	11.11%
2010-11-09	0	1.350	1.340	1.350	1.320	1.350	1,396,000	1,867,780	1.3380	0.352	0.349	0.352	0.344	0.352	5,357,772	0.3486	0.75%
2010-11-08	0	1.340	1.330	1.340	1.320	1.350	452,000	603,020	1.3341	0.349	0.347	0.349	0.344	0.352	1,734,752	0.3476	0.75%
2010-11-05	0	1.330	1.320	1.340	1.320	1.370	1,462,000	1,954,840	1.3371	0.347	0.344	0.349	0.344	0.357	5,611,077	0.3484	-0.75%
2010-11-04	0	1.340	1.330	1.340	1.310	1.390	2,488,000	3,378,020	1.3577	0.349	0.347	0.349	0.341	0.362	9,548,809	0.3538	-1.47%
2010-11-03	0	1.360	1.340	1.360	1.330	1.400	3,084,000	4,198,620	1.3614	0.354	0.349	0.354	0.347	0.365	11,836,225	0.3547	-0.73%
2010-11-02	0	1.370	1.360	1.370	1.280	1.370	5,778,000	7,678,300	1.3289	0.357	0.354	0.357	0.334	0.357	22,175,651	0.3462	7.03%
2010-11-01	0	1.280	1.270	1.280	1.260	1.300	1,494,000	1,900,380	1.2720	0.334	0.331	0.334	0.328	0.339	5,733,891	0.3314	1.59%
2010-10-29	0	1.260	1.250	1.270	1.250	1.300	1,016,000	1,288,560	1.2683	0.328	0.326	0.331	0.326	0.339	3,899,353	0.3305	-1.56%
2010-10-28	0	1.280	1.250	1.280	1.250	1.310	1,132,000	1,440,820	1.2728	0.334	0.326	0.334	0.326	0.341	4,344,555	0.3316	2.40%
2010-10-27	0	1.250	1.250	1.260	1.250	1.340	2,626,000	3,383,560	1.2885	0.326	0.326	0.328	0.326	0.349	10,078,446	0.3357	-3.10%
2010-10-26	0	1.290	1.280	1.290	1.280	1.320	620,000	804,480	1.2975	0.336	0.334	0.336	0.334	0.344	2,379,526	0.3381	-0.77%
2010-10-25	0	1.300	1.280	1.300	1.270	1.320	1,168,000	1,525,240	1.3059	0.339	0.334	0.339	0.331	0.344	4,482,721	0.3402	0.00%
2010-10-22	0	1.300	1.290	1.300	1.290	1.310	1,388,000	1,807,340	1.3021	0.339	0.336	0.339	0.336	0.341	5,327,069	0.3393	0.78%
2010-10-21	0	1.290	1.280	1.290	1.260	1.300	590,000	755,200	1.2800	0.336	0.334	0.336	0.328	0.339	2,264,388	0.3335	2.38%
2010-10-20	0	1.260	1.260	1.270	1.260	1.290	1,400,000	1,776,660	1.2690	0.328	0.328	0.331	0.328	0.336	5,373,124	0.3307	-2.33%
2010-10-19	0	1.290	1.280	1.290	1.270	1.320	1,067,400	1,370,488	1.2839	0.336	0.334	0.336	0.331	0.344	4,096,623	0.3345	1.57%
2010-10-18	0	1.270	1.260	1.280	1.270	1.310	920,000	1,181,200	1.2839	0.331	0.328	0.334	0.331	0.341	3,530,910	0.3345	-2.31%
2010-10-15	0	1.300	1.290	1.300	1.300	1.340	1,574,000	2,059,260	1.3083	0.339	0.336	0.339	0.339	0.349	6,040,927	0.3409	-1.52%
2010-10-14	0	1.320	1.310	1.320	1.300	1.350	1,950,000	2,583,100	1.3247	0.344	0.341	0.344	0.339	0.352	7,483,994	0.3451	0.76%
2010-10-13	0	1.310	1.300	1.310	1.300	1.380	2,665,000	3,516,710	1.3196	0.341	0.339	0.341	0.339	0.360	10,228,126	0.3438	-1.50%
2010-10-12	0	1.330	1.320	1.330	1.270	1.370	6,685,000	8,937,450	1.3369	0.347	0.344	0.347	0.331	0.357	25,656,668	0.3483	7.26%
2010-10-11	0	1.240	1.240	1.250	1.230	1.260	1,758,000	2,183,060	1.2418	0.323	0.323	0.326	0.320	0.328	6,747,109	0.3236	0.81%
2010-10-08	0	1.230	1.220	1.240	1.230	1.250	1,208,000	1,491,180	1.2344	0.320	0.318	0.323	0.320	0.326	4,636,239	0.3216	-1.60%
2010-10-07	0	1.250	1.250	1.260	1.230	1.270	780,000	974,380	1.2492	0.326	0.326	0.328	0.320	0.331	2,993,598	0.3255	0.81%
2010-10-06	0	1.240	1.240	1.250	1.230	1.250	1,066,000	1,323,220	1.2413	0.323	0.323	0.326	0.320	0.326	4,091,250	0.3234	0.81%
2010-10-05	0	1.230	1.230	1.240	1.220	1.260	1,156,000	1,430,340	1.2373	0.320	0.320	0.323	0.318	0.328	4,436,665	0.3224	-1.60%
2010-10-04	0	1.250	1.250	1.260	1.230	1.300	2,166,000	2,723,860	1.2576	0.326	0.326	0.328	0.320	0.339	8,312,991	0.3277	-1.57%
2010-09-30	0	1.270	1.280	1.290	1.260	1.290	842,000	1,069,180	1.2698	0.331	0.334	0.336	0.328	0.336	3,231,550	0.3309	-1.55%
2010-09-29	0	1.290	1.270	1.290	1.260	1.330	1,648,000	2,126,320	1.2902	0.336	0.331	0.336	0.328	0.347	6,324,935	0.3362	0.78%
2010-09-28	0	1.280	1.270	1.280	1.270	1.330	1,229,500	1,582,040	1.2867	0.334	0.331	0.334	0.331	0.347	4,718,754	0.3353	-2.29%
2010-09-27	0	1.310	1.300	1.310	1.300	1.340	1,556,000	2,041,660	1.3121	0.341	0.339	0.341	0.339	0.349	5,971,844	0.3419	-1.50%
2010-09-24	0	1.330	1.330	1.340	1.320	1.360	1,282,000	1,719,920	1.3416	0.347	0.347	0.349	0.344	0.354	4,920,247	0.3496	0.76%
2010-09-22	0	1.320	1.320	1.330	1.300	1.370	3,304,000	4,418,360	1.3373	0.344	0.344	0.347	0.339	0.357	12,680,573	0.3484	2.33%
2010-09-21	0	1.290	1.280	1.290	1.250	1.320	1,718,000	2,211,100	1.2870	0.336	0.334	0.336	0.326	0.344	6,593,591	0.3353	2.38%
2010-09-20	0	1.260	1.250	1.260	1.240	1.280	1,116,000	1,400,560	1.2550	0.328	0.326	0.328	0.323	0.334	4,283,148	0.3270	-0.79%
2010-09-17	0	1.270	1.260	1.270	1.230	1.280	1,446,000	1,826,120	1.2629	0.331	0.328	0.331	0.320	0.334	5,549,670	0.3291	4.10%
2010-09-16	0	1.220	1.210	1.220	1.200	1.270	2,732,000	3,348,840	1.2258	0.318	0.315	0.318	0.313	0.331	10,485,268	0.3194	-3.94%
2010-09-15	0	1.270	1.260	1.270	1.260	1.340	3,308,000	4,252,600	1.2856	0.331	0.328	0.331	0.328	0.349	12,695,925	0.3350	-4.51%
2010-09-14	0	1.330	1.320	1.340	1.320	1.370	1,772,000	2,364,740	1.3345	0.347	0.344	0.349	0.344	0.357	6,800,840	0.3477	-1.48%
2010-09-13	0	1.350	1.350	1.360	1.320	1.390	2,322,000	3,133,200	1.3494	0.352	0.352	0.354	0.344	0.362	8,911,710	0.3516	-0.74%
2010-09-10	0	1.360	1.360	1.370	1.330	1.490	4,634,000	6,508,540	1.4045	0.354	0.354	0.357	0.347	0.388	17,785,041	0.3660	-4.90%
2010-09-09	0	1.430	1.430	1.450	1.420	1.490	8,336,000	12,152,180	1.4578	0.373	0.373	0.378	0.370	0.388	31,993,117	0.3798	0.70%
2010-09-08	0	1.420	1.420	1.430	1.260	1.500	20,830,340	29,407,605	1.4118	0.370	0.370	0.373	0.328	0.391	79,945,717	0.3678	10.08%
2010-09-07	0	1.290	1.280	1.300	1.200	1.300	3,528,000	4,431,480	1.2561	0.336	0.334	0.339	0.313	0.339	13,540,273	0.3273	2.38%
2010-09-06	0	1.260	1.250	1.260	1.230	1.300	2,554,000	3,190,180	1.2491	0.328	0.326	0.328	0.320	0.339	9,802,114	0.3255	-1.56%
2010-09-03	0	1.280	1.260	1.280	1.140	1.280	6,848,000	8,504,100	1.2418	0.334	0.328	0.334	0.297	0.334	26,282,253	0.3236	12.28%
2010-09-02	0	1.140	1.120	1.140	1.080	1.140	1,202,000	1,338,860	1.1139	0.297	0.292	0.297	0.281	0.297	4,613,211	0.2902	6.54%
2010-09-01	0	1.070	1.060	1.070	1.000	1.090	1,304,000	1,385,520	1.0625	0.279	0.276	0.279	0.261	0.284	5,004,681	0.2768	4.90%
2010-08-31	0	1.020	1.010	1.030	1.000	1.040	1,610,000	1,629,320	1.0120	0.266	0.263	0.268	0.261	0.271	6,179,093	0.2637	-2.86%
2010-08-30	0	1.050	1.050	1.060	1.050	1.120	672,000	723,440	1.0765	0.274	0.274	0.276	0.274	0.292	2,579,100	0.2805	-4.55%
2010-08-27	0	1.100	1.100	1.110	1.100	1.120	370,000	409,880	1.1078	0.287	0.287	0.289	0.287	0.292	1,420,040	0.2886	-1.79%
2010-08-26	0	1.120	1.120	1.130	1.110	1.150	358,000	406,160	1.1345	0.292	0.292	0.294	0.289	0.300	1,373,985	0.2956	0.90%
2010-08-25	0	1.110	1.100	1.110	1.100	1.130	344,000	382,640	1.1123	0.289	0.287	0.289	0.287	0.294	1,320,253	0.2898	-0.89%
2010-08-24	0	1.120	1.120	1.130	1.110	1.140	728,000	819,040	1.1251	0.292	0.292	0.294	0.289	0.297	2,794,025	0.2931	-1.75%
2010-08-23	0	1.140	1.140	1.150	1.130	1.160	794,000	903,860	1.1384	0.297	0.297	0.300	0.294	0.302	3,047,329	0.2966	-1.72%
2010-08-20	0	1.160	1.160	1.170	1.150	1.160	400,000	463,980	1.1600	0.302	0.302	0.305	0.300	0.302	1,535,178	0.3022	-0.85%
2010-08-19	0	1.170	1.160	1.170	1.160	1.190	364,000	428,140	1.1762	0.305	0.302	0.305	0.302	0.310	1,397,012	0.3065	0.00%
2010-08-18	0	1.170	1.170	1.180	1.170	1.190	252,000	296,960	1.1784	0.305	0.305	0.307	0.305	0.310	967,162	0.3070	0.00%
2010-08-17	0	1.170	1.170	1.190	1.170	1.190	168,000	198,600	1.1821	0.305	0.305	0.310	0.305	0.310	644,775	0.3080	-1.68%
2010-08-16	0	1.190	1.190	1.200	1.190	1.200	640,000	763,500	1.1930	0.310	0.310	0.313	0.310	0.313	2,456,285	0.3108	0.85%
2010-08-13	0	1.180	1.180	1.190	1.150	1.180	330,000	386,580	1.1715	0.307	0.307	0.310	0.300	0.307	1,266,522	0.3052	2.61%
2010-08-12	0	1.150	1.150	1.160	1.130	1.160	1,190,000	1,364,580	1.1467	0.300	0.300	0.302	0.294	0.302	4,567,156	0.2988	-1.71%
2010-08-11	0	1.170	1.160	1.180	1.160	1.170	676,000	790,640	1.1696	0.305	0.302	0.307	0.302	0.305	2,594,451	0.3047	-0.85%
2010-08-10	0	1.180	1.180	1.190	1.160	1.210	1,204,000	1,412,800	1.1734	0.307	0.307	0.310	0.302	0.315	4,620,887	0.3057	-1.67%
2010-08-09	0	1.200	1.180	1.210	1.190	1.210	608,000	728,280	1.1978	0.313	0.307	0.315	0.310	0.315	2,333,471	0.3121	0.00%
2010-08-06	0	1.200	1.200	1.210	1.200	1.220	175,600	212,092	1.2078	0.313	0.313	0.315	0.313	0.318	673,943	0.3147	-0.83%
2010-08-05	0	1.210	1.210	1.220	1.210	1.220	522,000	632,420	1.2115	0.315	0.315	0.318	0.315	0.318	2,003,408	0.3157	0.00%
2010-08-04	0	1.210	1.210	1.220	1.210	1.220	166,000	201,780	1.2155	0.315	0.315	0.318	0.315	0.318	637,099	0.3167	0.00%
2010-08-03	0	1.210	1.210	1.220	1.200	1.230	958,000	1,161,280	1.2122	0.315	0.315	0.318	0.313	0.320	3,676,752	0.3158	0.00%
2010-08-02	0	1.210	1.210	1.220	1.200	1.230	438,000	533,780	1.2187	0.315	0.315	0.318	0.313	0.320	1,681,020	0.3175	0.00%
2010-07-30	0	1.210	1.190	1.200	1.190	1.230	1,094,000	1,327,660	1.2136	0.315	0.310	0.313	0.310	0.320	4,198,713	0.3162	-1.63%
2010-07-29	0	1.230	1.220	1.230	1.220	1.240	236,000	288,960	1.2244	0.320	0.318	0.320	0.318	0.323	905,755	0.3190	0.00%
2010-07-28	0	1.230	1.220	1.230	1.210	1.230	192,000	233,880	1.2181	0.320	0.318	0.320	0.315	0.320	736,886	0.3174	0.82%
2010-07-27	0	1.220	1.210	1.230	1.210	1.240	706,000	862,940	1.2223	0.318	0.315	0.320	0.315	0.323	2,709,590	0.3185	-0.81%
2010-07-26	0	1.230	1.220	1.230	1.210	1.250	306,000	376,420	1.2301	0.320	0.318	0.320	0.315	0.326	1,174,411	0.3205	0.00%
2010-07-23	0	1.230	1.210	1.230	1.200	1.240	1,204,000	1,467,940	1.2192	0.320	0.315	0.320	0.313	0.323	4,620,887	0.3177	-0.81%
2010-07-22	0	1.240	1.240	1.250	1.200	1.240	322,000	393,960	1.2235	0.323	0.323	0.326	0.313	0.323	1,235,819	0.3188	2.48%
2010-07-21	0	1.210	1.210	1.220	1.200	1.240	464,000	559,720	1.2063	0.315	0.315	0.318	0.313	0.323	1,780,807	0.3143	-0.82%
2010-07-20	0	1.220	1.210	1.220	1.200	1.230	496,000	603,340	1.2164	0.318	0.315	0.318	0.313	0.320	1,903,621	0.3169	1.67%
2010-07-19	0	1.200	1.200	1.220	1.190	1.220	254,000	304,460	1.1987	0.313	0.313	0.318	0.310	0.318	974,838	0.3123	-2.44%
2010-07-16	0	1.230	1.230	1.240	1.000	1.270	2,166,000	2,549,860	1.1772	0.320	0.320	0.323	0.261	0.331	8,312,991	0.3067	-0.81%
2010-07-15	0	1.240	1.240	1.250	1.240	1.280	392,000	492,720	1.2569	0.323	0.323	0.326	0.323	0.334	1,504,475	0.3275	-4.62%
2010-07-14	0	1.300	1.280	1.300	1.290	1.350	696,000	907,080	1.3033	0.339	0.334	0.339	0.336	0.352	2,671,210	0.3396	-1.52%
2010-07-13	0	1.320	1.320	1.330	1.280	1.330	976,000	1,274,320	1.3057	0.344	0.344	0.347	0.334	0.347	3,745,835	0.3402	0.00%
2010-07-12	0	1.320	1.300	1.320	1.280	1.320	1,306,000	1,699,040	1.3009	0.344	0.339	0.344	0.334	0.344	5,012,357	0.3390	1.54%
2010-07-09	0	1.300	1.290	1.300	1.270	1.300	724,000	929,900	1.2844	0.339	0.336	0.339	0.331	0.339	2,778,673	0.3347	0.78%
2010-07-08	0	1.290	1.290	1.300	1.290	1.340	1,656,000	2,149,140	1.2978	0.336	0.336	0.339	0.336	0.349	6,355,638	0.3381	0.00%
2010-07-07	0	1.290	1.290	1.300	1.250	1.300	1,428,000	1,822,220	1.2761	0.336	0.336	0.339	0.326	0.339	5,480,587	0.3325	2.38%
2010-07-06	0	1.260	1.260	1.270	1.200	1.260	1,891,000	2,344,810	1.2400	0.328	0.328	0.331	0.313	0.328	7,257,556	0.3231	6.78%
2010-07-05	0	1.180	1.180	1.190	1.160	1.190	584,000	685,880	1.1745	0.307	0.307	0.310	0.302	0.310	2,241,360	0.3060	-0.00%
2010-07-02	0	1.210	1.200	1.210	1.190	1.250	1,502,000	1,818,600	1.2108	0.307	0.305	0.307	0.302	0.318	5,911,152	0.3077	-1.63%
2010-06-30	0	1.230	1.230	1.240	1.200	1.240	1,524,000	1,869,000	1.2264	0.313	0.313	0.315	0.305	0.315	5,997,734	0.3116	1.65%
2010-06-29	0	1.210	1.200	1.210	1.200	1.260	2,758,000	3,397,000	1.2317	0.307	0.305	0.307	0.305	0.320	10,854,166	0.3130	-1.63%
2010-06-28	0	1.230	1.230	1.240	1.210	1.290	1,836,000	2,289,600	1.2471	0.313	0.313	0.315	0.307	0.328	7,225,616	0.3169	-3.91%
2010-06-25	0	1.280	1.270	1.280	1.240	1.300	2,574,000	3,278,020	1.2735	0.325	0.323	0.325	0.315	0.330	10,130,030	0.3236	-1.54%
2010-06-24	0	1.300	1.290	1.300	1.290	1.350	3,438,000	4,537,560	1.3198	0.330	0.328	0.330	0.328	0.343	13,530,320	0.3354	-2.26%
2010-06-23	0	1.330	1.330	1.340	1.310	1.380	2,418,000	3,246,780	1.3428	0.338	0.338	0.340	0.333	0.351	9,516,089	0.3412	-2.92%
2010-06-22	0	1.370	1.360	1.370	1.350	1.380	1,266,000	1,723,180	1.3611	0.348	0.346	0.348	0.343	0.351	4,982,369	0.3459	-0.72%
2010-06-21	0	1.380	1.380	1.390	1.380	1.430	2,186,000	3,053,520	1.3969	0.351	0.351	0.353	0.351	0.363	8,603,048	0.3549	-1.43%
2010-06-18	0	1.400	1.390	1.400	1.360	1.420	1,666,000	2,306,060	1.3842	0.356	0.353	0.356	0.346	0.361	6,556,578	0.3517	0.72%
2010-06-17	0	1.390	1.380	1.390	1.300	1.430	11,116,000	15,235,600	1.3706	0.353	0.351	0.353	0.330	0.363	43,747,249	0.3483	-13.13%
2010-06-15	0	1.600	1.600	1.610	1.560	1.680	3,322,000	5,339,900	1.6074	0.407	0.407	0.409	0.396	0.427	13,073,800	0.4084	-4.76%
2010-06-14	0	1.680	1.670	1.680	1.630	1.690	2,718,000	4,489,840	1.6519	0.427	0.424	0.427	0.414	0.429	10,696,745	0.4197	3.70%
2010-06-11	0	1.620	1.610	1.620	1.580	1.640	1,410,000	2,286,780	1.6218	0.412	0.409	0.412	0.401	0.417	5,549,084	0.4121	0.62%
2010-06-10	0	1.610	1.610	1.630	1.550	1.630	1,643,000	2,624,020	1.5971	0.409	0.409	0.414	0.394	0.414	6,466,061	0.4058	2.55%
2010-06-09	0	1.570	1.570	1.580	1.530	1.600	1,256,000	1,953,180	1.5551	0.399	0.399	0.401	0.389	0.407	4,943,014	0.3951	-2.48%
2010-06-08	0	1.610	1.610	1.620	1.570	1.640	970,000	1,552,340	1.6004	0.409	0.409	0.412	0.399	0.417	3,817,455	0.4066	0.62%
2010-06-07	0	1.600	1.590	1.600	1.500	1.630	2,216,000	3,481,240	1.5710	0.407	0.404	0.407	0.381	0.414	8,721,114	0.3992	-3.03%
2010-06-04	0	1.650	1.650	1.660	1.530	1.660	2,854,000	4,584,700	1.6064	0.419	0.419	0.422	0.389	0.422	11,231,976	0.4082	10.00%
2010-06-03	0	1.500	1.490	1.500	1.450	1.510	612,000	913,120	1.4920	0.381	0.379	0.381	0.368	0.384	2,408,539	0.3791	2.74%
2010-06-02	0	1.460	1.440	1.460	1.430	1.480	796,000	1,160,740	1.4582	0.371	0.366	0.371	0.363	0.376	3,132,675	0.3705	0.00%
2010-06-01	0	1.460	1.450	1.460	1.450	1.520	818,000	1,209,640	1.4788	0.371	0.368	0.371	0.368	0.386	3,219,256	0.3758	-2.67%
2010-05-31	0	1.500	1.470	1.500	1.450	1.500	772,000	1,140,000	1.4767	0.381	0.374	0.381	0.368	0.381	3,038,222	0.3752	0.67%
2010-05-28	0	1.490	1.480	1.490	1.480	1.540	1,172,000	1,752,400	1.4952	0.379	0.376	0.379	0.376	0.391	4,612,430	0.3799	4.93%
2010-05-27	0	1.420	1.420	1.430	1.320	1.430	936,000	1,297,460	1.3862	0.361	0.361	0.363	0.335	0.363	3,683,647	0.3522	4.41%
2010-05-26	0	1.360	1.360	1.390	1.340	1.410	914,000	1,244,100	1.3612	0.346	0.346	0.353	0.340	0.358	3,597,066	0.3459	0.00%
2010-05-25	0	1.360	1.350	1.360	1.350	1.430	1,518,000	2,073,800	1.3661	0.346	0.343	0.346	0.343	0.363	5,974,121	0.3471	-6.85%
2010-05-24	0	1.460	1.450	1.460	1.320	1.460	1,124,000	1,595,880	1.4198	0.371	0.368	0.371	0.335	0.371	4,423,525	0.3608	5.04%
2010-05-20	0	1.390	1.370	1.400	1.280	1.470	2,240,000	3,086,180	1.3778	0.353	0.348	0.356	0.325	0.374	8,815,567	0.3501	-4.79%
2010-05-19	0	1.460	1.460	1.480	1.450	1.520	1,696,000	2,494,360	1.4707	0.371	0.371	0.376	0.368	0.386	6,674,643	0.3737	-4.58%
2010-05-18	0	1.530	1.520	1.530	1.480	1.570	1,682,000	2,549,900	1.5160	0.389	0.386	0.389	0.376	0.399	6,619,546	0.3852	-2.55%
2010-05-17	0	1.570	1.560	1.570	1.560	1.630	888,000	1,394,620	1.5705	0.399	0.396	0.399	0.396	0.414	3,494,742	0.3991	-3.68%
2010-05-14	0	1.630	1.620	1.640	1.580	1.650	1,140,000	1,848,740	1.6217	0.414	0.412	0.417	0.401	0.419	4,486,494	0.4121	0.62%
2010-05-13	0	1.620	1.600	1.620	1.590	1.620	1,048,000	1,682,320	1.6053	0.412	0.407	0.412	0.404	0.412	4,124,426	0.4079	1.25%
2010-05-12	0	1.600	1.600	1.610	1.520	1.600	1,358,000	2,116,960	1.5589	0.407	0.407	0.409	0.386	0.407	5,344,437	0.3961	1.91%
2010-05-11	0	1.570	1.560	1.570	1.560	1.680	2,138,000	3,410,320	1.5951	0.399	0.396	0.399	0.396	0.427	8,414,143	0.4053	-4.27%
2010-05-10	0	1.640	1.630	1.640	1.590	1.650	2,330,000	3,794,600	1.6286	0.417	0.414	0.417	0.404	0.419	9,169,763	0.4138	4.46%
2010-05-07	0	1.570	1.570	1.580	1.520	1.630	4,270,000	6,746,280	1.5799	0.399	0.399	0.401	0.386	0.414	16,804,674	0.4015	-3.68%
2010-05-06	0	1.630	1.630	1.640	1.580	1.750	6,676,000	10,923,420	1.6362	0.414	0.414	0.417	0.401	0.445	26,273,537	0.4158	-5.78%
2010-05-05	0	1.730	1.720	1.730	1.700	1.790	4,542,000	7,856,840	1.7298	0.440	0.437	0.440	0.432	0.455	17,875,135	0.4395	-5.46%
2010-05-04	0	1.830	1.830	1.840	1.820	1.870	1,516,000	2,785,900	1.8377	0.465	0.465	0.468	0.462	0.475	5,966,249	0.4669	-0.54%
2010-05-03	0	1.840	1.830	1.840	1.820	1.900	4,442,782	8,201,108	1.8459	0.468	0.465	0.468	0.462	0.483	17,484,661	0.4690	-3.16%
2010-04-30	0	1.900	1.890	1.900	1.870	1.940	4,166,000	7,922,720	1.9018	0.483	0.480	0.483	0.475	0.493	16,395,380	0.4832	1.06%
2010-04-29	0	1.880	1.890	1.900	1.830	2.100	13,882,000	27,730,580	1.9976	0.478	0.480	0.483	0.465	0.534	54,632,899	0.5076	-5.53%
2010-04-28	0	1.990	1.990	2.000	1.880	2.010	6,752,000	13,257,680	1.9635	0.506	0.506	0.508	0.478	0.511	26,572,636	0.4989	2.05%
2010-04-27	0	1.950	1.940	1.950	1.920	2.050	21,790,000	43,248,860	1.9848	0.495	0.493	0.495	0.488	0.521	85,754,997	0.5043	-1.02%
2010-04-26	0	1.970	1.970	1.980	1.680	1.980	27,544,000	52,186,540	1.8947	0.501	0.501	0.503	0.427	0.503	108,399,984	0.4814	15.88%
2010-04-23	0	1.700	1.710	1.720	1.520	1.750	3,834,000	6,476,900	1.6893	0.432	0.435	0.437	0.386	0.445	15,088,787	0.4293	-1.73%
2010-04-22	0	1.730	1.720	1.740	1.700	1.770	3,294,000	5,726,860	1.7386	0.440	0.437	0.442	0.432	0.450	12,963,605	0.4418	-2.81%
2010-04-21	0	1.780	1.770	1.780	1.770	1.830	4,836,000	8,683,860	1.7957	0.452	0.450	0.452	0.450	0.465	19,032,178	0.4563	-0.56%
2010-04-20	0	1.790	1.790	1.800	1.650	1.810	6,340,000	11,002,020	1.7353	0.455	0.455	0.457	0.419	0.460	24,951,202	0.4409	10.49%
2010-04-19	0	1.620	1.610	1.620	1.610	1.690	2,620,000	4,301,720	1.6419	0.412	0.409	0.412	0.409	0.429	10,311,064	0.4172	-4.71%
2010-04-16	0	1.700	1.690	1.700	1.690	1.750	1,608,000	2,745,160	1.7072	0.432	0.429	0.432	0.429	0.445	6,328,317	0.4338	-2.30%
2010-04-15	0	1.740	1.710	1.740	1.700	1.790	1,956,000	3,392,040	1.7342	0.442	0.435	0.442	0.432	0.455	7,697,879	0.4406	-0.57%
2010-04-14	0	1.750	1.740	1.760	1.730	1.760	1,200,000	2,090,700	1.7423	0.445	0.442	0.447	0.440	0.447	4,722,625	0.4427	0.57%
2010-04-13	0	1.740	1.730	1.740	1.710	1.750	1,620,000	2,803,220	1.7304	0.442	0.440	0.442	0.435	0.445	6,375,544	0.4397	-1.14%
2010-04-12	0	1.760	1.730	1.760	1.740	1.780	1,962,000	3,442,140	1.7544	0.447	0.440	0.447	0.442	0.452	7,721,492	0.4458	0.57%
2010-04-09	0	1.750	1.750	1.760	1.700	1.820	5,214,000	9,190,120	1.7626	0.445	0.445	0.447	0.432	0.462	20,519,805	0.4479	3.55%
2010-04-08	0	1.690	1.690	1.700	1.650	1.700	2,136,000	3,567,640	1.6702	0.429	0.429	0.432	0.419	0.432	8,406,272	0.4244	0.60%
2010-04-07	0	1.680	1.680	1.690	1.680	1.760	3,190,000	5,430,460	1.7023	0.427	0.427	0.429	0.427	0.447	12,554,311	0.4326	-2.33%
2010-04-01	0	1.720	1.710	1.720	1.680	1.720	2,226,000	3,774,480	1.6956	0.437	0.435	0.437	0.427	0.437	8,760,469	0.4309	0.00%
2010-03-31	0	1.720	1.710	1.730	1.700	1.780	3,894,000	6,718,080	1.7252	0.437	0.435	0.440	0.432	0.452	15,324,918	0.4384	-4.97%
2010-03-30	0	1.810	1.810	1.820	1.770	1.830	1,242,000	2,236,020	1.8003	0.460	0.460	0.462	0.450	0.465	4,887,917	0.4575	-1.63%
2010-03-29	0	1.840	1.840	1.850	1.800	1.870	1,432,000	2,628,120	1.8353	0.468	0.468	0.470	0.457	0.475	5,635,666	0.4663	1.10%
2010-03-26	0	1.820	1.800	1.830	1.750	1.830	802,000	1,445,640	1.8025	0.462	0.457	0.465	0.445	0.465	3,156,288	0.4580	4.00%
2010-03-25	0	1.750	1.750	1.760	1.740	1.770	572,000	999,520	1.7474	0.445	0.445	0.447	0.442	0.450	2,251,118	0.4440	-0.57%
2010-03-24	0	1.760	1.760	1.770	1.760	1.790	494,000	877,260	1.7758	0.447	0.447	0.450	0.447	0.455	1,944,147	0.4512	-1.12%
2010-03-23	0	1.780	1.780	1.790	1.780	1.830	550,000	985,640	1.7921	0.452	0.452	0.455	0.452	0.465	2,164,536	0.4554	-1.66%
2010-03-22	0	1.810	1.810	1.820	1.750	1.830	582,000	1,047,620	1.8000	0.460	0.460	0.462	0.445	0.465	2,290,473	0.4574	-1.09%
2010-03-19	0	1.830	1.800	1.830	1.780	1.880	942,000	1,714,000	1.8195	0.465	0.457	0.465	0.452	0.478	3,707,261	0.4623	0.55%
2010-03-18	0	1.820	1.820	1.840	1.820	1.870	812,000	1,496,060	1.8424	0.462	0.462	0.468	0.462	0.475	3,195,643	0.4682	-1.62%
2010-03-17	0	1.850	1.840	1.860	1.750	1.860	1,660,000	3,021,660	1.8203	0.470	0.468	0.473	0.445	0.473	6,532,964	0.4625	6.32%
2010-03-16	0	1.740	1.740	1.760	1.700	1.770	1,082,000	1,874,260	1.7322	0.442	0.442	0.447	0.432	0.450	4,258,233	0.4401	0.00%
2010-03-15	0	1.740	1.740	1.750	1.690	1.770	1,700,000	2,923,320	1.7196	0.442	0.442	0.445	0.429	0.450	6,690,385	0.4369	-1.14%
2010-03-12	0	1.760	1.760	1.770	1.740	1.880	2,272,000	4,043,240	1.7796	0.447	0.447	0.450	0.442	0.478	8,941,503	0.4522	-5.38%
2010-03-11	0	1.860	1.840	1.860	1.830	1.940	1,804,000	3,365,960	1.8658	0.473	0.468	0.473	0.465	0.493	7,099,679	0.4741	-3.12%
2010-03-10	0	1.920	1.920	1.940	1.900	1.970	3,796,000	7,335,240	1.9324	0.488	0.488	0.493	0.483	0.501	14,939,237	0.4910	1.32%
2010-03-09	0	3.890	3.880	3.890	3.800	3.950	5,886,000	22,783,200	3.8707	0.482	0.480	0.482	0.470	0.489	47,551,350	0.4791	-0.26%
2010-03-08	0	3.900	3.900	3.910	3.800	3.920	4,976,000	19,236,440	3.8658	0.483	0.483	0.484	0.470	0.485	40,199,714	0.4785	4.84%
2010-03-05	0	3.720	3.720	3.730	3.560	3.750	2,976,000	10,886,940	3.6582	0.460	0.460	0.462	0.441	0.464	24,042,273	0.4528	3.62%
2010-03-04	0	3.590	3.590	3.600	3.550	3.690	1,842,000	6,663,140	3.6173	0.444	0.444	0.446	0.439	0.457	14,881,004	0.4478	-1.10%
2010-03-03	0	3.630	3.620	3.630	3.550	3.700	3,068,000	11,008,020	3.5880	0.449	0.448	0.449	0.439	0.458	24,785,515	0.4441	-0.82%
2010-03-02	0	3.660	3.630	3.660	3.580	3.750	2,538,000	9,199,080	3.6245	0.453	0.449	0.453	0.443	0.464	20,503,793	0.4487	0.00%
2010-03-01	0	3.660	3.650	3.660	3.480	3.710	3,276,000	11,925,300	3.6402	0.453	0.452	0.453	0.431	0.459	26,465,889	0.4506	6.09%
2010-02-26	0	3.450	3.440	3.460	3.370	3.460	1,704,000	5,812,060	3.4108	0.427	0.426	0.428	0.417	0.428	13,766,140	0.4222	2.07%
2010-02-25	0	3.380	3.360	3.390	3.340	3.480	1,958,000	6,618,700	3.3803	0.418	0.416	0.420	0.413	0.431	15,818,135	0.4184	-0.59%
2010-02-24	0	3.400	3.410	3.420	3.180	3.430	3,572,000	11,805,260	3.3049	0.421	0.422	0.423	0.394	0.425	28,857,190	0.4091	5.59%
2010-02-23	0	3.220	3.210	3.220	3.160	3.230	1,566,000	4,992,740	3.1882	0.399	0.397	0.399	0.391	0.400	12,651,277	0.3946	-0.31%
2010-02-22	0	3.230	3.230	3.240	3.200	3.290	1,942,000	6,245,660	3.2161	0.400	0.400	0.401	0.396	0.407	15,688,876	0.3981	1.57%
2010-02-19	0	3.180	3.160	3.180	3.150	3.270	1,874,000	5,932,560	3.1657	0.394	0.391	0.394	0.390	0.405	15,139,523	0.3919	-1.85%
2010-02-18	0	3.240	3.220	3.250	3.220	3.400	2,332,000	7,667,340	3.2879	0.401	0.399	0.402	0.399	0.421	18,839,577	0.4070	-3.86%
2010-02-17	0	3.370	3.370	3.380	3.350	3.530	2,330,000	7,969,980	3.4206	0.417	0.417	0.418	0.415	0.437	18,823,419	0.4234	-1.17%
2010-02-12	0	3.410	3.390	3.410	3.230	3.420	2,916,000	9,718,700	3.3329	0.422	0.420	0.422	0.400	0.423	23,557,550	0.4126	6.90%
2010-02-11	0	3.190	3.240	3.260	3.110	3.340	3,354,000	10,742,360	3.2029	0.395	0.401	0.404	0.385	0.413	27,096,029	0.3965	-1.85%
2010-02-10	0	3.250	3.240	3.280	3.240	3.480	2,946,559	9,767,428	3.3149	0.402	0.401	0.406	0.401	0.431	23,804,427	0.4103	-3.85%
2010-02-09	0	3.380	3.360	3.400	3.370	3.500	810,000	2,761,480	3.4092	0.418	0.416	0.421	0.417	0.433	6,543,764	0.4220	-3.43%
2010-02-08	0	3.500	3.460	3.500	3.410	3.640	1,262,000	4,369,540	3.4624	0.433	0.428	0.433	0.422	0.451	10,195,346	0.4286	0.29%
2010-02-05	0	3.490	3.460	3.500	3.440	3.550	2,023,000	7,039,720	3.4798	0.432	0.428	0.433	0.426	0.439	16,343,252	0.4307	-2.79%
2010-02-04	0	3.590	3.570	3.590	3.560	3.730	1,856,000	6,700,900	3.6104	0.444	0.442	0.444	0.441	0.462	14,994,106	0.4469	-2.71%
2010-02-03	0	3.690	3.690	3.700	3.660	3.900	1,962,000	7,289,400	3.7153	0.457	0.457	0.458	0.453	0.483	15,850,450	0.4599	-0.81%
2010-02-02	0	3.720	3.700	3.740	3.690	4.410	1,966,000	7,400,320	3.7642	0.460	0.458	0.463	0.457	0.546	15,882,765	0.4659	1.09%
2010-02-01	0	3.680	3.630	3.680	3.620	3.790	660,000	2,415,740	3.6602	0.456	0.449	0.456	0.448	0.469	5,331,956	0.4531	-0.81%
2010-01-29	0	3.710	3.700	3.710	3.680	3.800	1,424,000	5,303,020	3.7240	0.459	0.458	0.459	0.456	0.470	11,504,098	0.4610	-2.37%
2010-01-28	0	3.800	3.780	3.800	3.780	3.870	1,058,000	4,034,900	3.8137	0.470	0.468	0.470	0.468	0.479	8,547,287	0.4721	0.26%
2010-01-27	0	3.790	3.770	3.790	3.710	4.000	1,570,000	6,016,180	3.8320	0.469	0.467	0.469	0.459	0.495	12,683,592	0.4743	-1.56%
2010-01-26	0	3.850	3.840	3.850	3.850	4.080	1,600,000	6,247,520	3.9047	0.477	0.475	0.477	0.477	0.505	12,925,953	0.4833	-3.99%
2010-01-25	0	4.010	3.980	4.030	3.930	4.120	1,644,000	6,556,820	3.9883	0.496	0.493	0.499	0.486	0.510	13,281,417	0.4937	-1.72%
2010-01-22	0	4.080	4.080	4.090	3.800	4.080	2,212,000	8,689,340	3.9283	0.505	0.505	0.506	0.470	0.505	17,870,130	0.4862	2.26%
2010-01-21	0	3.990	3.990	4.000	3.920	4.100	2,224,000	8,911,840	4.0071	0.494	0.494	0.495	0.485	0.508	17,967,075	0.4960	-0.50%
2010-01-20	0	4.010	4.010	4.040	3.990	4.280	3,678,000	15,189,580	4.1298	0.496	0.496	0.500	0.494	0.530	29,713,535	0.5112	-4.75%
2010-01-19	0	4.210	4.190	4.220	4.140	4.220	4,052,000	16,945,720	4.1821	0.521	0.519	0.522	0.512	0.522	32,734,976	0.5177	2.68%
2010-01-18	0	4.100	4.100	4.110	3.880	4.300	5,872,000	24,241,340	4.1283	0.508	0.508	0.509	0.480	0.532	47,438,248	0.5110	6.22%
2010-01-15	0	3.860	3.860	3.870	3.500	3.860	5,394,000	20,092,180	3.7249	0.478	0.478	0.479	0.433	0.478	43,576,620	0.4611	10.29%
2010-01-14	0	3.500	3.480	3.490	3.410	3.790	9,379,000	33,159,500	3.5355	0.433	0.431	0.432	0.422	0.469	75,770,322	0.4376	-11.84%
2010-01-13	0	3.970	3.920	3.970	3.780	4.010	2,818,000	11,064,780	3.9265	0.491	0.485	0.491	0.468	0.496	22,765,835	0.4860	2.06%
2010-01-12	0	3.890	3.850	3.890	3.740	3.890	2,722,000	10,384,420	3.8150	0.482	0.477	0.482	0.463	0.482	21,990,278	0.4722	2.91%
2010-01-11	0	3.780	3.710	3.790	3.600	3.800	2,426,000	9,044,060	3.7280	0.468	0.459	0.469	0.446	0.470	19,598,976	0.4615	6.78%
2010-01-08	0	3.540	3.540	3.550	3.200	3.610	3,008,000	10,501,980	3.4913	0.438	0.438	0.439	0.396	0.447	24,300,792	0.4322	11.67%
2010-01-07	0	3.170	3.160	3.170	3.140	3.320	691,250	2,225,574	3.2196	0.392	0.391	0.392	0.389	0.411	5,584,416	0.3985	-1.55%
2010-01-06	0	3.220	3.200	3.220	3.170	3.490	1,536,000	5,072,960	3.3027	0.399	0.396	0.399	0.392	0.432	12,408,915	0.4088	-4.17%
2010-01-05	0	3.360	3.310	3.360	3.310	3.540	2,260,000	7,757,700	3.4326	0.416	0.410	0.416	0.410	0.438	18,257,909	0.4249	-1.18%
2010-01-04	0	3.400	3.370	3.400	2.930	3.400	32,714,000	92,089,660	2.8150	0.421	0.417	0.421	0.363	0.421	264,287,270	0.3484	16.04%
2009-12-31	0	2.930	2.910	2.930	2.900	2.960	180,000	526,000	2.9222	0.363	0.360	0.363	0.359	0.366	1,454,170	0.3617	0.00%
2009-12-30	0	2.930	2.910	2.930	2.850	2.930	258,000	744,280	2.8848	0.363	0.360	0.363	0.353	0.363	2,084,310	0.3571	1.03%
2009-12-29	0	2.900	2.890	2.900	2.890	2.980	346,000	1,013,740	2.9299	0.359	0.358	0.359	0.358	0.369	2,795,237	0.3627	0.00%
2009-12-28	0	2.900	2.890	2.900	2.790	2.920	1,032,000	2,949,060	2.8576	0.359	0.358	0.359	0.345	0.361	8,337,240	0.3537	2.84%
2009-12-24	0	2.820	2.820	2.830	2.770	2.840	306,000	858,160	2.8044	0.349	0.349	0.350	0.343	0.352	2,472,089	0.3471	0.71%
2009-12-23	0	2.800	2.800	2.810	2.720	2.800	254,000	699,000	2.7520	0.347	0.347	0.348	0.337	0.347	2,051,995	0.3406	1.45%
2009-12-22	0	2.760	2.760	2.780	2.700	2.750	510,000	1,396,720	2.7387	0.342	0.342	0.344	0.334	0.340	4,120,148	0.3390	0.36%
2009-12-21	0	2.750	2.750	2.770	2.650	2.850	1,254,000	3,483,860	2.7782	0.340	0.340	0.343	0.328	0.353	10,130,716	0.3439	5.36%
2009-12-18	0	2.610	2.610	2.620	2.430	2.620	1,429,000	3,600,440	2.5196	0.323	0.323	0.324	0.301	0.324	11,544,492	0.3119	6.53%
2009-12-17	0	2.450	2.430	2.490	2.420	2.450	164,000	398,340	2.4289	0.303	0.301	0.308	0.300	0.303	1,324,910	0.3007	0.00%
2009-12-16	0	2.450	2.440	2.460	2.440	2.520	472,000	1,165,880	2.4701	0.303	0.302	0.305	0.302	0.312	3,813,156	0.3058	-3.54%
2009-12-15	0	2.540	2.520	2.540	2.480	2.540	174,000	437,020	2.5116	0.314	0.312	0.314	0.307	0.314	1,405,697	0.3109	-0.78%
2009-12-14	0	2.560	2.550	2.570	2.470	2.590	290,000	732,500	2.5259	0.317	0.316	0.318	0.306	0.321	2,342,829	0.3127	-1.16%
2009-12-11	0	2.590	2.570	2.590	2.570	2.600	298,000	771,580	2.5892	0.321	0.318	0.321	0.318	0.322	2,407,459	0.3205	-0.77%
2009-12-10	0	2.610	2.620	2.630	2.550	2.690	1,070,000	2,773,280	2.5919	0.323	0.324	0.326	0.316	0.333	8,644,231	0.3208	-1.51%
2009-12-09	0	2.650	2.640	2.650	2.620	2.700	532,000	1,416,640	2.6629	0.328	0.327	0.328	0.324	0.334	4,297,879	0.3296	-0.38%
2009-12-08	0	2.660	2.660	2.690	2.630	2.950	1,460,000	4,002,460	2.7414	0.329	0.329	0.333	0.326	0.365	11,794,932	0.3393	-5.34%
2009-12-07	0	2.810	2.800	2.810	2.610	2.810	1,170,000	3,171,780	2.7109	0.348	0.347	0.348	0.323	0.348	9,452,103	0.3356	8.08%
2009-12-04	0	2.600	2.600	2.610	2.500	2.600	1,508,000	3,876,600	2.5707	0.322	0.322	0.323	0.309	0.322	12,182,711	0.3182	4.00%
2009-12-03	0	2.500	2.510	2.520	2.440	2.520	1,270,000	3,146,000	2.4772	0.309	0.311	0.312	0.302	0.312	10,259,975	0.3066	3.73%
2009-12-02	0	2.410	2.420	2.430	2.260	2.470	2,712,000	6,518,220	2.4035	0.298	0.300	0.301	0.280	0.306	21,909,491	0.2975	6.17%
2009-12-01	0	2.270	2.270	2.280	2.120	2.290	1,380,000	3,090,240	2.2393	0.281	0.281	0.282	0.262	0.283	11,148,635	0.2772	7.08%
2009-11-30	0	2.120	2.100	2.120	2.080	2.140	176,000	370,520	2.1052	0.262	0.260	0.262	0.257	0.265	1,421,855	0.2606	4.95%
2009-11-27	0	2.020	2.010	2.020	2.000	2.080	1,258,000	2,559,980	2.0350	0.250	0.249	0.250	0.248	0.257	10,163,031	0.2519	-4.72%
2009-11-26	0	2.120	2.110	2.120	2.110	2.150	162,000	345,420	2.1322	0.262	0.261	0.262	0.261	0.266	1,308,753	0.2639	-1.85%
2009-11-25	0	2.160	2.140	2.160	2.130	2.160	424,000	908,100	2.1417	0.267	0.265	0.267	0.264	0.267	3,425,378	0.2651	0.47%
2009-11-24	0	2.150	2.140	2.160	2.140	2.190	1,124,000	2,425,800	2.1582	0.266	0.265	0.267	0.265	0.271	9,080,482	0.2671	-1.38%
2009-11-23	0	2.180	2.160	2.180	2.080	2.200	1,050,000	2,280,800	2.1722	0.270	0.267	0.270	0.257	0.272	8,482,657	0.2689	5.83%
2009-11-20	0	2.060	2.060	2.070	2.050	2.080	140,000	289,040	2.0646	0.255	0.255	0.256	0.254	0.257	1,131,021	0.2556	-0.96%
2009-11-19	0	2.080	2.080	2.090	2.040	2.080	256,000	529,520	2.0684	0.257	0.257	0.259	0.253	0.257	2,068,153	0.2560	0.97%
2009-11-18	0	2.060	2.040	2.070	2.040	2.090	386,000	792,860	2.0540	0.255	0.253	0.256	0.253	0.259	3,118,386	0.2543	-0.96%
2009-11-17	0	2.080	2.050	2.080	2.030	2.150	1,175,000	2,442,350	2.0786	0.257	0.254	0.257	0.251	0.266	9,492,497	0.2573	-2.35%
2009-11-16	0	2.130	2.130	2.140	1.920	2.160	2,412,000	5,019,940	2.0812	0.264	0.264	0.265	0.238	0.267	19,485,874	0.2576	10.36%
2009-11-13	0	1.930	1.920	1.940	1.910	1.930	182,000	350,760	1.9273	0.239	0.238	0.240	0.236	0.239	1,470,327	0.2386	-0.52%
2009-11-12	0	1.940	1.920	1.950	1.920	1.950	242,000	468,060	1.9341	0.240	0.238	0.241	0.238	0.241	1,955,050	0.2394	1.04%
2009-11-11	0	1.920	1.920	1.930	1.910	1.940	188,000	362,780	1.9297	0.238	0.238	0.239	0.236	0.240	1,518,799	0.2389	0.52%
2009-11-10	0	1.910	1.910	1.920	1.910	1.940	358,000	688,500	1.9232	0.236	0.236	0.238	0.236	0.240	2,892,182	0.2381	0.00%
2009-11-09	0	1.910	1.910	1.920	1.910	1.960	362,000	699,560	1.9325	0.236	0.236	0.238	0.236	0.243	2,924,497	0.2392	-1.55%
2009-11-06	0	1.940	1.920	1.940	1.870	1.940	499,100	949,271	1.9020	0.240	0.238	0.240	0.231	0.240	4,032,090	0.2354	2.65%
2009-11-05	0	1.890	1.880	1.900	1.870	1.890	156,000	294,180	1.8858	0.234	0.233	0.235	0.231	0.234	1,260,280	0.2334	0.53%
2009-11-04	0	1.880	1.880	1.900	1.880	1.890	130,000	245,060	1.8851	0.233	0.233	0.235	0.233	0.234	1,050,234	0.2333	0.53%
2009-11-03	0	1.870	1.860	1.870	1.840	1.900	484,000	910,740	1.8817	0.231	0.230	0.231	0.228	0.235	3,910,101	0.2329	0.54%
2009-11-02	0	1.860	1.850	1.860	1.810	1.860	552,000	1,015,240	1.8392	0.230	0.229	0.230	0.224	0.230	4,459,454	0.2277	0.54%
2009-10-30	0	1.850	1.840	1.860	1.830	1.860	240,000	443,620	1.8484	0.229	0.228	0.230	0.227	0.230	1,938,893	0.2288	1.65%
2009-10-29	0	1.820	1.820	1.840	1.790	1.840	232,000	421,440	1.8166	0.225	0.225	0.228	0.222	0.228	1,874,263	0.2249	-0.55%
2009-10-28	0	1.830	1.820	1.830	1.820	1.830	152,000	278,060	1.8293	0.227	0.225	0.227	0.225	0.227	1,227,966	0.2264	-1.08%
2009-10-27	0	1.850	1.840	1.850	1.840	1.860	188,000	347,060	1.8461	0.229	0.228	0.229	0.228	0.230	1,518,799	0.2285	-0.54%
2009-10-23	0	1.860	1.850	1.880	1.830	1.860	178,000	328,480	1.8454	0.230	0.229	0.233	0.227	0.230	1,438,012	0.2284	1.64%
2009-10-22	0	1.830	1.830	1.840	1.830	1.880	218,000	404,040	1.8534	0.227	0.227	0.228	0.227	0.233	1,761,161	0.2294	-2.66%
2009-10-21	0	1.880	1.870	1.880	1.850	1.880	96,000	179,400	1.8688	0.233	0.231	0.233	0.229	0.233	775,557	0.2313	1.08%
2009-10-20	0	1.860	1.860	1.870	1.850	1.860	198,000	367,560	1.8564	0.230	0.230	0.231	0.229	0.230	1,599,587	0.2298	1.09%
2009-10-19	0	1.840	1.840	1.850	1.830	1.840	192,000	352,080	1.8338	0.228	0.228	0.229	0.227	0.228	1,551,114	0.2270	0.00%
2009-10-16	0	1.840	1.820	1.840	1.820	1.840	160,000	292,220	1.8264	0.228	0.225	0.228	0.225	0.228	1,292,595	0.2261	1.66%
2009-10-15	0	1.810	1.810	1.840	1.810	1.840	410,000	749,660	1.8284	0.224	0.224	0.228	0.224	0.228	3,312,275	0.2263	-1.09%
2009-10-14	0	1.830	1.820	1.840	1.830	1.840	54,000	98,860	1.8307	0.227	0.225	0.228	0.227	0.228	436,251	0.2266	-0.54%
2009-10-13	0	1.840	1.830	1.840	1.830	1.860	366,000	674,500	1.8429	0.228	0.227	0.228	0.227	0.230	2,956,812	0.2281	1.10%
2009-10-12	0	1.820	1.800	1.820	1.790	1.820	250,000	452,060	1.8082	0.225	0.223	0.225	0.222	0.225	2,019,680	0.2238	1.68%
2009-10-09	0	1.790	1.780	1.790	1.780	1.790	12,000	21,380	1.7817	0.222	0.220	0.222	0.220	0.222	96,945	0.2205	0.00%
2009-10-08	0	1.790	1.790	1.800	1.790	1.800	120,000	215,640	1.7970	0.222	0.222	0.223	0.222	0.223	969,446	0.2224	0.00%
2009-10-07	0	1.790	1.780	1.800	1.760	1.790	452,000	805,700	1.7825	0.222	0.220	0.223	0.218	0.222	3,651,582	0.2206	2.29%
2009-10-06	0	1.750	1.750	1.790	1.750	1.770	208,000	365,140	1.7555	0.217	0.217	0.222	0.217	0.219	1,680,374	0.2173	-2.23%
2009-10-05	0	1.790	1.760	1.790	1.760	1.790	252,000	444,120	1.7624	0.222	0.218	0.222	0.218	0.222	2,035,838	0.2182	1.70%
2009-10-02	0	1.760	1.750	1.770	1.750	1.800	954,000	1,681,900	1.7630	0.218	0.217	0.219	0.217	0.223	7,707,100	0.2182	-2.22%
2009-09-30	0	1.800	1.800	1.810	1.800	1.810	286,000	515,060	1.8009	0.223	0.223	0.224	0.223	0.224	2,310,514	0.2229	-1.64%
2009-09-29	0	1.830	1.820	1.830	1.810	1.840	174,000	317,500	1.8247	0.227	0.225	0.227	0.224	0.228	1,405,697	0.2259	0.00%
2009-09-28	0	1.830	1.820	1.830	1.830	1.890	344,000	641,220	1.8640	0.227	0.225	0.227	0.227	0.234	2,779,080	0.2307	-3.17%
2009-09-25	0	1.890	1.850	1.890	1.850	1.890	176,000	329,240	1.8707	0.234	0.229	0.234	0.229	0.234	1,421,855	0.2316	1.07%
2009-09-24	0	1.870	1.860	1.870	1.840	1.910	350,000	653,200	1.8663	0.231	0.230	0.231	0.228	0.236	2,827,552	0.2310	-2.09%
2009-09-23	0	1.910	1.900	1.910	1.890	1.920	490,000	932,700	1.9035	0.236	0.235	0.236	0.234	0.238	3,958,573	0.2356	0.00%
2009-09-22	0	1.910	1.900	1.910	1.850	1.960	1,254,000	2,400,220	1.9141	0.236	0.235	0.236	0.229	0.243	10,130,716	0.2369	3.24%
2009-09-21	0	1.850	1.820	1.850	1.820	1.850	340,000	622,700	1.8315	0.229	0.225	0.229	0.225	0.229	2,746,765	0.2267	1.09%
2009-09-18	0	1.830	1.820	1.860	1.810	1.860	806,000	1,478,920	1.8349	0.227	0.225	0.230	0.224	0.230	6,511,449	0.2271	1.10%
2009-09-17	0	1.810	1.790	1.840	1.770	1.840	1,240,000	2,222,840	1.7926	0.224	0.222	0.228	0.219	0.228	10,017,614	0.2219	0.56%
2009-09-16	0	1.800	1.790	1.800	1.780	1.840	116,000	208,820	1.8002	0.223	0.222	0.223	0.220	0.228	937,132	0.2228	-1.64%
2009-09-15	0	1.830	1.780	1.830	1.770	1.840	186,000	334,420	1.7980	0.227	0.220	0.227	0.219	0.228	1,502,642	0.2226	-0.54%
2009-09-14	0	1.840	1.810	1.840	1.820	1.870	286,000	524,700	1.8346	0.228	0.224	0.228	0.225	0.231	2,310,514	0.2271	-0.54%
2009-09-11	0	1.850	1.850	1.860	1.830	1.880	810,000	1,500,680	1.8527	0.229	0.229	0.230	0.227	0.233	6,543,764	0.2293	1.09%
2009-09-10	0	1.830	1.830	1.840	1.780	1.860	1,582,000	2,879,640	1.8203	0.227	0.227	0.228	0.220	0.230	12,780,536	0.2253	3.39%
2009-09-09	0	1.770	1.760	1.770	1.750	1.770	168,000	295,780	1.7606	0.219	0.218	0.219	0.217	0.219	1,357,225	0.2179	0.57%
2009-09-08	0	1.760	1.750	1.770	1.730	1.760	1,334,000	2,328,280	1.7453	0.218	0.217	0.219	0.214	0.218	10,777,013	0.2160	0.57%
2009-09-07	0	1.750	1.740	1.750	1.730	1.760	458,000	798,920	1.7444	0.217	0.215	0.217	0.214	0.218	3,700,054	0.2159	-0.57%
2009-09-04	0	1.760	1.750	1.760	1.740	1.760	168,000	294,240	1.7514	0.218	0.217	0.218	0.215	0.218	1,357,225	0.2168	0.00%
2009-09-03	0	1.760	1.750	1.770	1.730	1.770	193,000	337,730	1.7499	0.218	0.217	0.219	0.214	0.219	1,559,193	0.2166	0.57%
2009-09-02	0	1.750	1.740	1.760	1.730	1.760	350,000	609,260	1.7407	0.217	0.215	0.218	0.214	0.218	2,827,552	0.2155	-1.13%
2009-09-01	0	1.770	1.760	1.770	1.730	1.770	466,000	810,620	1.7395	0.219	0.218	0.219	0.214	0.219	3,764,684	0.2153	0.57%
2009-08-31	0	1.760	1.750	1.760	1.740	1.790	340,000	597,680	1.7579	0.218	0.217	0.218	0.215	0.222	2,746,765	0.2176	-1.12%
2009-08-28	0	1.780	1.770	1.780	1.770	1.790	390,000	694,640	1.7811	0.220	0.219	0.220	0.219	0.222	3,150,701	0.2205	0.00%
2009-08-27	0	1.780	1.780	1.800	1.760	1.800	562,000	1,005,300	1.7888	0.220	0.220	0.223	0.218	0.223	4,540,241	0.2214	-0.56%
2009-08-26	0	1.790	1.770	1.790	1.770	1.790	84,000	149,200	1.7762	0.222	0.219	0.222	0.219	0.222	678,613	0.2199	0.00%
2009-08-25	0	1.790	1.780	1.790	1.770	1.790	124,000	220,480	1.7781	0.222	0.220	0.222	0.219	0.222	1,001,761	0.2201	-0.56%
2009-08-24	0	1.800	1.790	1.800	1.790	1.820	398,000	718,120	1.8043	0.223	0.222	0.223	0.222	0.225	3,215,331	0.2233	0.56%
2009-08-21	0	1.790	1.780	1.790	1.780	1.820	458,000	824,180	1.7995	0.222	0.220	0.222	0.220	0.225	3,700,054	0.2227	0.00%
2009-08-20	0	1.790	1.780	1.790	1.760	1.790	118,000	210,580	1.7846	0.222	0.220	0.222	0.218	0.222	953,289	0.2209	2.29%
2009-08-19	0	1.750	1.750	1.760	1.730	1.810	812,000	1,445,200	1.7798	0.217	0.217	0.218	0.214	0.224	6,559,921	0.2203	-1.69%
2009-08-18	0	1.780	1.770	1.790	1.720	1.790	598,000	1,050,840	1.7573	0.220	0.219	0.222	0.213	0.222	4,831,075	0.2175	0.00%
2009-08-17	0	1.780	1.760	1.780	1.730	1.790	856,000	1,508,960	1.7628	0.220	0.218	0.220	0.214	0.222	6,915,385	0.2182	1.71%
2009-08-14	0	1.750	1.740	1.750	1.740	1.790	1,150,000	2,012,080	1.7496	0.217	0.215	0.217	0.215	0.222	9,290,529	0.2166	-0.57%
2009-08-13	0	1.760	1.750	1.760	1.750	1.800	612,000	1,083,700	1.7708	0.218	0.217	0.218	0.217	0.223	4,944,177	0.2192	0.00%
2009-08-12	0	1.760	1.760	1.770	1.760	1.790	946,000	1,677,220	1.7730	0.218	0.218	0.219	0.218	0.222	7,642,470	0.2195	-1.68%
2009-08-11	0	1.790	1.790	1.800	1.760	1.840	2,224,000	4,002,540	1.7997	0.222	0.222	0.223	0.218	0.228	17,967,075	0.2228	-2.19%
2009-08-10	0	1.830	1.820	1.830	1.810	1.870	2,666,000	4,892,160	1.8350	0.227	0.225	0.227	0.224	0.231	21,537,869	0.2271	0.55%
2009-08-07	0	1.820	1.820	1.840	1.820	1.910	1,196,000	2,220,380	1.8565	0.225	0.225	0.228	0.225	0.236	9,662,150	0.2298	-5.21%
2009-08-06	0	1.920	1.920	1.930	1.890	1.950	794,000	1,516,920	1.9105	0.238	0.238	0.239	0.234	0.241	6,414,504	0.2365	0.52%
2009-08-05	0	1.910	1.900	1.910	1.890	1.990	2,177,000	4,217,770	1.9374	0.236	0.235	0.236	0.234	0.246	17,587,375	0.2398	0.53%
2009-08-04	0	1.900	1.900	1.910	1.820	1.940	2,468,000	4,626,440	1.8746	0.235	0.235	0.236	0.225	0.240	19,938,283	0.2320	4.97%
2009-08-03	0	1.810	1.810	1.820	1.790	1.820	1,436,000	2,594,540	1.8068	0.224	0.224	0.225	0.222	0.225	11,601,043	0.2236	1.69%
2009-07-31	0	1.780	1.770	1.780	1.770	1.800	1,030,000	1,835,380	1.7819	0.220	0.219	0.220	0.219	0.223	8,321,082	0.2206	1.71%
2009-07-30	0	1.750	1.740	1.760	1.700	1.760	692,000	1,198,700	1.7322	0.217	0.215	0.218	0.210	0.218	5,590,475	0.2144	2.34%
2009-07-29	0	1.710	1.700	1.710	1.670	1.770	2,844,000	4,877,420	1.7150	0.212	0.210	0.212	0.207	0.219	22,975,882	0.2123	-3.39%
2009-07-28	0	1.770	1.760	1.770	1.760	1.800	2,686,000	4,780,020	1.7796	0.219	0.218	0.219	0.218	0.223	21,699,444	0.2203	-0.56%
2009-07-27	0	1.780	1.770	1.780	1.780	1.840	3,066,000	5,519,300	1.8002	0.220	0.219	0.220	0.220	0.228	24,769,358	0.2228	0.00%
2009-07-24	0	1.780	1.730	1.780	1.740	1.780	3,176,000	5,601,260	1.7636	0.220	0.214	0.220	0.215	0.220	25,658,017	0.2183	2.30%
2009-07-23	0	1.740	1.730	1.760	1.690	1.760	730,000	1,258,080	1.7234	0.215	0.214	0.218	0.209	0.218	5,897,466	0.2133	2.96%
2009-07-22	0	1.690	1.680	1.700	1.680	1.760	2,306,000	3,960,880	1.7176	0.209	0.208	0.210	0.208	0.218	18,629,530	0.2126	-3.43%
2009-07-21	0	1.750	1.740	1.760	1.740	1.790	1,870,000	3,281,760	1.7550	0.217	0.215	0.218	0.215	0.222	15,107,208	0.2172	-0.57%
2009-07-20	0	1.760	1.740	1.760	1.740	1.800	2,222,000	3,904,100	1.7570	0.218	0.215	0.218	0.215	0.223	17,950,917	0.2175	0.00%
2009-07-17	0	1.760	1.720	1.760	1.730	1.790	1,814,000	3,167,360	1.7461	0.218	0.213	0.218	0.214	0.222	14,654,799	0.2161	-1.12%
2009-07-16	0	1.780	1.780	1.790	1.780	1.830	1,158,000	2,093,540	1.8079	0.220	0.220	0.222	0.220	0.227	9,355,159	0.2238	-1.11%
2009-07-15	0	1.800	1.780	1.800	1.790	1.820	1,030,000	1,857,960	1.8038	0.223	0.220	0.223	0.222	0.225	8,321,082	0.2233	0.00%
2009-07-14	0	1.800	1.780	1.800	1.770	1.820	678,000	1,213,600	1.7900	0.223	0.220	0.223	0.219	0.225	5,477,373	0.2216	3.45%
2009-07-13	0	1.740	1.720	1.730	1.730	1.800	882,000	1,546,060	1.7529	0.215	0.213	0.214	0.214	0.223	7,125,432	0.2170	-4.92%
2009-07-10	0	1.830	1.770	1.830	1.780	1.840	2,152,000	3,882,240	1.8040	0.227	0.219	0.227	0.220	0.228	17,385,407	0.2233	-0.54%
2009-07-09	0	1.840	1.830	1.840	1.820	1.890	516,000	950,780	1.8426	0.228	0.227	0.228	0.225	0.234	4,168,620	0.2281	-2.65%
2009-07-08	0	1.890	1.890	1.900	1.860	1.910	780,000	1,469,320	1.8837	0.234	0.234	0.235	0.230	0.236	6,301,402	0.2332	-2.07%
2009-07-07	0	1.930	1.920	1.940	1.920	2.020	738,000	1,434,640	1.9440	0.239	0.238	0.240	0.238	0.250	5,962,096	0.2406	-1.03%
2009-07-06	0	1.950	1.950	1.960	1.920	2.120	1,822,000	3,570,900	1.9599	0.241	0.241	0.243	0.238	0.262	14,719,429	0.2426	-7.14%
2009-07-03	0	2.200	2.180	2.220	2.180	2.260	2,166,000	4,793,400	2.2130	0.260	0.258	0.262	0.258	0.267	18,331,771	0.2615	-3.08%
2009-07-02	0	2.270	2.250	2.270	2.250	2.300	946,000	2,153,160	2.2761	0.268	0.266	0.268	0.266	0.272	8,006,397	0.2689	-0.44%
2009-06-30	0	2.280	2.280	2.290	2.280	2.360	886,000	2,058,180	2.3230	0.269	0.269	0.271	0.269	0.279	7,498,592	0.2745	-1.30%
2009-06-29	0	2.310	2.300	2.320	2.270	2.320	668,000	1,540,980	2.3069	0.273	0.272	0.274	0.268	0.274	5,653,566	0.2726	1.76%
2009-06-26	0	2.270	2.270	2.280	2.250	2.290	510,000	1,161,420	2.2773	0.268	0.268	0.269	0.266	0.271	4,316,345	0.2691	0.89%
2009-06-25	0	2.250	2.230	2.260	2.160	2.250	1,022,000	2,265,380	2.2166	0.266	0.263	0.267	0.255	0.266	8,649,617	0.2619	3.69%
2009-06-24	0	2.170	2.160	2.170	2.120	2.170	262,000	564,900	2.1561	0.256	0.255	0.256	0.250	0.256	2,217,416	0.2548	1.88%
2009-06-23	0	2.130	2.130	2.140	2.110	2.150	534,000	1,139,880	2.1346	0.252	0.252	0.253	0.249	0.254	4,519,467	0.2522	-2.74%
2009-06-22	0	2.190	2.170	2.180	2.180	2.250	1,516,000	3,346,100	2.2072	0.259	0.256	0.258	0.258	0.266	12,830,547	0.2608	-2.23%
2009-06-19	0	2.240	2.220	2.240	2.210	2.250	1,036,000	2,312,600	2.2322	0.265	0.262	0.265	0.261	0.266	8,768,105	0.2638	0.45%
2009-06-18	0	2.230	2.210	2.230	2.210	2.280	2,320,000	5,210,140	2.2458	0.263	0.261	0.263	0.261	0.269	19,635,138	0.2653	2.29%
2009-06-17	0	2.180	2.160	2.190	2.170	2.400	9,700,000	21,840,260	2.2516	0.258	0.255	0.259	0.256	0.284	82,095,191	0.2660	0.00%
2009-06-16	0	2.180	2.180	2.200	2.100	2.200	166,000	357,480	2.1535	0.258	0.258	0.260	0.248	0.260	1,404,928	0.2544	-1.36%
2009-06-15	0	2.210	2.200	2.250	2.210	2.280	76,000	171,280	2.2537	0.261	0.260	0.266	0.261	0.269	643,220	0.2663	-3.07%
2009-06-12	0	2.280	2.270	2.280	2.260	2.290	70,000	159,480	2.2783	0.269	0.268	0.269	0.267	0.271	592,440	0.2692	1.33%
2009-06-11	0	2.250	2.250	2.280	2.250	2.280	62,000	139,680	2.2529	0.266	0.266	0.269	0.266	0.269	524,732	0.2662	-1.32%
2009-06-10	0	2.280	2.280	2.300	-	-	0	0	-	0.269	0.269	0.272	-	-	0	-	0.00%
2009-06-09	0	2.280	2.250	2.290	2.250	2.280	116,000	262,500	2.2629	0.269	0.266	0.271	0.266	0.269	981,757	0.2674	-2.56%
2009-06-08	0	2.340	2.270	2.340	2.240	2.350	128,000	291,440	2.2769	0.276	0.268	0.276	0.265	0.278	1,083,318	0.2690	-0.85%
2009-06-05	0	2.360	2.310	2.370	2.240	2.360	340,000	784,580	2.3076	0.279	0.273	0.280	0.265	0.279	2,877,563	0.2727	2.61%
2009-06-04	0	2.300	2.250	2.300	2.200	2.300	458,000	1,018,380	2.2235	0.272	0.266	0.272	0.260	0.272	3,876,247	0.2627	6.48%
2009-06-03	0	2.160	2.160	2.190	2.150	2.150	20,000	43,000	2.1500	0.255	0.255	0.259	0.254	0.254	169,268	0.2540	0.47%
2009-06-02	0	2.150	2.100	2.150	2.150	2.180	96,000	207,480	2.1613	0.254	0.248	0.254	0.254	0.258	812,488	0.2554	-0.46%
2009-06-01	0	2.160	2.150	2.180	2.100	2.180	152,000	325,780	2.1433	0.255	0.254	0.258	0.248	0.258	1,286,440	0.2532	2.37%
2009-05-29	0	2.110	2.100	2.150	2.070	2.150	162,000	340,800	2.1037	0.249	0.248	0.254	0.245	0.254	1,371,074	0.2486	1.93%
2009-05-27	0	2.070	2.020	2.070	2.050	2.070	32,000	65,760	2.0550	0.245	0.239	0.245	0.242	0.245	270,829	0.2428	0.98%
2009-05-26	0	2.050	2.010	2.060	2.010	2.060	20,000	40,980	2.0490	0.242	0.237	0.243	0.237	0.243	169,268	0.2421	0.00%
2009-05-25	0	2.050	1.960	2.050	-	-	0	0	-	0.242	0.232	0.242	-	-	0	-	0.00%
2009-05-22	0	2.050	1.980	2.050	1.960	2.050	80,000	159,760	1.9970	0.242	0.234	0.242	0.232	0.242	677,074	0.2360	-1.44%
2009-05-21	0	2.080	2.080	2.100	2.050	2.100	58,000	118,940	2.0507	0.246	0.246	0.248	0.242	0.248	490,878	0.2423	0.97%
2009-05-20	0	2.060	2.060	2.100	2.020	2.050	94,000	191,250	2.0346	0.243	0.243	0.248	0.239	0.242	795,562	0.2404	1.98%
2009-05-19	0	2.020	2.030	2.040	1.980	2.020	104,000	208,160	2.0015	0.239	0.240	0.241	0.234	0.239	880,196	0.2365	1.00%
2009-05-18	0	2.000	1.980	2.020	2.000	2.020	119,000	238,170	2.0014	0.236	0.234	0.239	0.236	0.239	1,007,147	0.2365	0.00%
2009-05-15	0	2.000	2.000	2.050	2.000	2.000	36,000	72,000	2.0000	0.236	0.236	0.242	0.236	0.236	304,683	0.2363	1.01%
2009-05-14	0	1.980	1.980	2.000	1.900	1.980	86,000	169,160	1.9670	0.234	0.234	0.236	0.224	0.234	727,854	0.2324	-1.98%
2009-05-13	0	2.020	1.950	2.090	1.950	2.090	176,000	347,540	1.9747	0.239	0.230	0.247	0.230	0.247	1,489,562	0.2333	3.59%
2009-05-12	0	1.950	1.950	1.960	1.930	1.940	76,000	146,500	1.9276	0.230	0.230	0.232	0.228	0.229	643,220	0.2278	1.04%
2009-05-11	0	1.930	1.930	1.940	1.880	1.940	82,000	157,880	1.9254	0.228	0.228	0.229	0.222	0.229	694,001	0.2275	0.52%
2009-05-08	0	1.920	1.830	1.920	1.830	1.920	14,000	25,880	1.8486	0.227	0.216	0.227	0.216	0.227	118,488	0.2184	-1.03%
2009-05-07	0	1.940	1.860	1.960	1.860	2.000	16,000	31,400	1.9625	0.229	0.220	0.232	0.220	0.236	135,415	0.2319	2.65%
2009-05-06	0	1.890	1.810	1.890	1.880	1.890	66,000	124,660	1.8888	0.223	0.214	0.223	0.222	0.223	558,586	0.2232	1.61%
2009-05-05	0	1.860	1.800	1.870	1.860	1.860	8,000	14,880	1.8600	0.220	0.213	0.221	0.220	0.220	67,707	0.2198	1.09%
2009-05-04	0	1.840	1.800	1.840	1.800	1.840	14,000	25,280	1.8057	0.217	0.213	0.217	0.213	0.217	118,488	0.2134	1.10%
2009-04-30	0	1.820	1.820	1.850	-	-	10,000	18,000	1.8000	0.215	0.215	0.219	-	-	84,634	0.2127	1.11%
2009-04-29	0	1.800	1.750	1.800	1.800	1.800	14,000	25,200	1.8000	0.213	0.207	0.213	0.213	0.213	118,488	0.2127	2.27%
2009-04-28	0	1.760	1.750	1.820	1.720	1.820	14,000	24,620	1.7586	0.208	0.207	0.215	0.203	0.215	118,488	0.2078	-2.22%
2009-04-27	0	1.800	1.710	1.840	1.800	1.820	156,000	281,200	1.8026	0.213	0.202	0.217	0.213	0.215	1,320,294	0.2130	-8.16%
2009-04-24	0	1.960	1.860	1.970	1.860	1.960	4,000	7,640	1.9100	0.232	0.220	0.233	0.220	0.232	33,854	0.2257	3.16%
2009-04-23	0	1.900	1.860	1.960	1.860	1.950	46,000	88,060	1.9143	0.224	0.220	0.232	0.220	0.230	389,317	0.2262	-4.04%
2009-04-22	0	1.980	1.860	1.980	1.930	2.000	42,000	81,560	1.9419	0.234	0.220	0.234	0.228	0.236	355,464	0.2294	2.59%
2009-04-21	0	1.930	1.850	1.930	1.920	1.930	50,000	96,300	1.9260	0.228	0.219	0.228	0.227	0.228	423,171	0.2276	0.52%
2009-04-20	0	1.920	1.880	1.920	1.920	1.930	8,000	15,420	1.9275	0.227	0.222	0.227	0.227	0.228	67,707	0.2277	0.00%
2009-04-17	0	1.920	1.870	1.930	1.880	1.920	10,000	18,960	1.8960	0.227	0.221	0.228	0.222	0.227	84,634	0.2240	0.00%
2009-04-16	0	1.920	1.860	1.920	1.860	1.940	38,000	71,300	1.8763	0.227	0.220	0.227	0.220	0.229	321,610	0.2217	-1.54%
2009-04-15	0	1.950	1.830	1.960	1.810	1.950	18,000	33,640	1.8689	0.230	0.216	0.232	0.214	0.230	152,342	0.2208	0.52%
2009-04-14	0	1.940	1.940	1.950	1.880	1.880	20,000	37,800	1.8900	0.229	0.229	0.230	0.222	0.222	169,268	0.2233	4.30%
2009-04-09	0	1.860	1.780	1.860	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2009-04-08	0	1.860	1.860	1.870	1.780	1.800	14,000	25,080	1.7914	0.220	0.220	0.221	0.210	0.213	118,488	0.2117	-1.59%
2009-04-07	0	1.890	1.890	1.900	-	-	33,900	62,700	1.8496	0.223	0.223	0.224	-	-	286,910	0.2185	1.61%
2009-04-06	0	1.860	1.850	1.860	1.690	1.860	20,000	35,520	1.7760	0.220	0.219	0.220	0.200	0.220	169,268	0.2098	0.00%
2009-04-03	0	1.860	1.700	1.860	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	0.00%
2009-04-02	0	1.860	1.860	1.880	-	-	0	0	-	0.220	0.220	0.222	-	-	0	-	3.33%
2009-04-01	0	1.800	1.770	1.800	1.760	1.800	12,000	21,360	1.7800	0.213	0.209	0.213	0.208	0.213	101,561	0.2103	0.00%
2009-03-31	0	1.800	1.750	1.800	1.770	1.800	42,000	75,000	1.7857	0.213	0.207	0.213	0.209	0.213	355,464	0.2110	0.00%
2009-03-30	0	1.800	1.790	1.800	1.780	1.800	22,000	39,400	1.7909	0.213	0.211	0.213	0.210	0.213	186,195	0.2116	-0.55%
2009-03-27	0	1.810	1.800	1.810	1.800	1.840	188,000	345,000	1.8351	0.214	0.213	0.214	0.213	0.217	1,591,123	0.2168	-2.16%
2009-03-26	0	1.850	1.840	1.850	1.840	1.850	24,000	44,220	1.8425	0.219	0.217	0.219	0.217	0.219	203,122	0.2177	0.00%
2009-03-25	0	1.850	1.850	1.880	1.850	1.850	50,000	92,500	1.8500	0.219	0.219	0.222	0.219	0.219	423,171	0.2186	-2.12%
2009-03-24	0	1.890	1.820	1.910	1.790	1.890	14,000	26,040	1.8600	0.223	0.215	0.226	0.211	0.223	118,488	0.2198	0.00%
2009-03-23	0	1.890	1.890	1.930	1.860	1.880	34,000	63,660	1.8724	0.223	0.223	0.228	0.220	0.222	287,756	0.2212	1.61%
2009-03-20	0	1.860	1.850	1.920	1.860	1.900	14,000	26,360	1.8829	0.220	0.219	0.227	0.220	0.224	118,488	0.2225	0.54%
2009-03-19	0	1.850	1.850	1.900	1.850	1.870	14,000	26,060	1.8614	0.219	0.219	0.224	0.219	0.221	118,488	0.2199	0.00%
2009-03-18	0	1.850	1.850	1.960	1.850	1.900	38,000	71,460	1.8805	0.219	0.219	0.232	0.219	0.224	321,610	0.2222	-6.57%
2009-03-17	0	1.980	1.860	1.980	-	-	0	0	-	0.234	0.220	0.234	-	-	0	-	0.00%
2009-03-16	0	1.980	1.850	1.980	-	-	0	0	-	0.234	0.219	0.234	-	-	0	-	0.00%
2009-03-13	0	1.980	1.830	1.980	1.820	1.980	12,000	22,320	1.8600	0.234	0.216	0.234	0.215	0.234	101,561	0.2198	0.00%
2009-03-12	0	1.980	1.980	1.990	1.900	1.900	120,000	228,000	1.9000	0.234	0.234	0.235	0.224	0.224	1,015,611	0.2245	-1.98%
2009-03-11	0	2.020	1.910	2.020	2.100	2.100	104,000	218,400	2.1000	0.239	0.226	0.239	0.248	0.248	880,196	0.2481	5.21%
2009-03-10	0	1.920	1.740	1.920	-	-	0	0	-	0.227	0.206	0.227	-	-	0	-	-1.03%
2009-03-09	0	1.940	1.720	1.940	1.970	1.970	6,000	11,820	1.9700	0.229	0.203	0.229	0.233	0.233	50,781	0.2328	8.99%
2009-03-06	0	1.780	1.820	1.900	1.780	1.780	10,000	17,800	1.7800	0.210	0.215	0.224	0.210	0.210	84,634	0.2103	-2.20%
2009-03-05	0	1.820	1.820	1.900	1.780	1.980	44,000	83,240	1.8918	0.215	0.215	0.224	0.210	0.234	372,391	0.2235	1.11%
2009-03-04	0	1.800	1.800	1.840	1.770	1.790	36,850	65,240	1.7704	0.213	0.213	0.217	0.209	0.211	311,877	0.2092	2.86%
2009-03-03	0	1.750	1.700	1.850	1.750	1.800	74,000	131,040	1.7708	0.207	0.201	0.219	0.207	0.213	626,293	0.2092	-6.91%
2009-03-02	0	1.880	1.820	1.900	1.880	1.890	30,000	56,600	1.8867	0.222	0.215	0.224	0.222	0.223	253,903	0.2229	-6.00%
2009-02-27	0	2.000	1.850	2.000	-	-	0	0	-	0.236	0.219	0.236	-	-	0	-	-0.99%
2009-02-26	0	2.020	2.020	2.030	2.000	2.000	50,000	100,000	2.0000	0.239	0.239	0.240	0.236	0.236	423,171	0.2363	-1.46%
2009-02-25	0	2.050	1.810	2.050	2.000	2.090	24,000	49,900	2.0792	0.242	0.214	0.242	0.236	0.247	203,122	0.2457	3.27%
2009-02-24	0	2.100	2.050	2.100	2.050	2.100	120,000	248,200	2.0683	0.235	0.229	0.235	0.229	0.235	1,074,450	0.2310	-1.87%
2009-02-23	0	2.140	2.080	2.140	2.010	2.140	56,000	117,320	2.0950	0.239	0.232	0.239	0.224	0.239	501,410	0.2340	-0.47%
2009-02-20	0	2.150	2.110	2.150	2.090	2.150	136,000	289,060	2.1254	0.240	0.236	0.240	0.233	0.240	1,217,709	0.2374	0.00%
2009-02-19	0	2.150	2.090	2.180	2.050	2.150	336,000	715,400	2.1292	0.240	0.233	0.243	0.229	0.240	3,008,459	0.2378	0.00%
2009-02-18	0	2.150	2.010	2.150	2.000	2.150	310,000	643,260	2.0750	0.240	0.224	0.240	0.223	0.240	2,775,661	0.2318	3.86%
2009-02-17	0	2.070	2.040	2.120	2.070	2.070	20,000	41,400	2.0700	0.231	0.228	0.237	0.231	0.231	179,075	0.2312	-0.96%
2009-02-16	0	2.090	2.060	2.150	2.050	2.090	68,000	140,980	2.0732	0.233	0.230	0.240	0.229	0.233	608,855	0.2315	1.46%
2009-02-13	0	2.060	2.060	2.070	2.050	2.050	102,000	209,100	2.0500	0.230	0.230	0.231	0.229	0.229	913,282	0.2290	0.49%
2009-02-12	0	2.050	2.000	2.070	2.040	2.050	82,000	168,000	2.0488	0.229	0.223	0.231	0.228	0.229	734,207	0.2288	-0.97%
2009-02-11	0	2.070	2.010	2.070	2.020	2.070	36,000	73,320	2.0367	0.231	0.224	0.231	0.226	0.231	322,335	0.2275	-0.48%
2009-02-10	0	2.080	2.040	2.080	2.040	2.080	92,000	187,780	2.0411	0.232	0.228	0.232	0.228	0.232	823,745	0.2280	-0.48%
2009-02-09	0	2.090	2.030	2.090	2.030	2.090	242,000	494,960	2.0453	0.233	0.227	0.233	0.227	0.233	2,166,807	0.2284	0.00%
2009-02-06	0	2.090	2.050	2.130	2.090	2.100	84,000	176,200	2.0976	0.233	0.229	0.238	0.233	0.235	752,115	0.2343	-0.48%
2009-02-05	0	2.100	2.020	2.130	2.040	2.130	116,000	238,660	2.0574	0.235	0.226	0.238	0.228	0.238	1,038,635	0.2298	0.00%
2009-02-04	0	2.100	2.060	2.140	2.000	2.100	250,000	511,880	2.0475	0.235	0.230	0.239	0.223	0.235	2,238,436	0.2287	4.48%
2009-02-03	0	2.010	2.010	2.060	1.980	2.000	156,000	311,420	1.9963	0.224	0.224	0.230	0.221	0.223	1,396,784	0.2230	1.52%
2009-02-02	0	1.980	1.950	1.990	1.930	1.980	204,000	399,980	1.9607	0.221	0.218	0.222	0.216	0.221	1,826,564	0.2190	0.00%
2009-01-30	0	1.980	1.920	1.980	1.920	1.980	18,000	34,940	1.9411	0.221	0.214	0.221	0.214	0.221	161,167	0.2168	0.00%
2009-01-29	0	1.980	1.920	1.990	1.980	2.000	90,000	179,220	1.9913	0.221	0.214	0.222	0.221	0.223	805,837	0.2224	0.00%
2009-01-23	0	1.980	1.900	2.000	1.900	1.980	20,000	38,580	1.9290	0.221	0.212	0.223	0.212	0.221	179,075	0.2154	0.00%
2009-01-22	0	1.980	1.890	1.980	-	-	50,000	87,500	1.7500	0.221	0.211	0.221	-	-	447,687	0.1954	0.00%
2009-01-21	0	1.980	1.860	2.100	1.850	1.980	42,000	79,060	1.8824	0.221	0.208	0.235	0.207	0.221	376,057	0.2102	5.88%
2009-01-20	0	1.870	1.850	1.900	1.820	1.910	68,000	125,860	1.8509	0.209	0.207	0.212	0.203	0.213	608,855	0.2067	-1.58%
2009-01-19	0	1.900	1.870	1.900	1.870	2.000	352,000	674,160	1.9152	0.212	0.209	0.212	0.209	0.223	3,151,719	0.2139	-0.52%
2009-01-16	0	1.910	1.900	1.970	1.910	2.040	572,000	1,140,560	1.9940	0.213	0.212	0.220	0.213	0.228	5,121,543	0.2227	-4.02%
2009-01-15	0	1.990	1.860	1.990	1.880	2.000	2,050,000	4,296,660	2.0959	0.222	0.208	0.222	0.210	0.223	18,355,179	0.2341	-5.24%
2009-01-14	0	2.100	2.000	2.100	2.150	2.150	10,000	21,500	2.1500	0.235	0.223	0.235	0.240	0.240	89,537	0.2401	5.00%
2009-01-13	0	2.000	1.900	2.080	2.000	2.000	2,000	4,000	2.0000	0.223	0.212	0.232	0.223	0.223	17,907	0.2234	8.11%
2009-01-12	0	1.850	1.990	2.050	1.850	2.000	56,000	109,800	1.9607	0.207	0.222	0.229	0.207	0.223	501,410	0.2190	-12.32%
2009-01-09	0	2.110	2.000	2.110	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	0.00%
2009-01-08	0	2.110	2.010	2.110	1.950	2.120	60,000	124,680	2.0780	0.236	0.224	0.236	0.218	0.237	537,225	0.2321	-1.86%
2009-01-07	0	2.150	2.000	2.150	2.150	2.150	4,000	8,600	2.1500	0.240	0.223	0.240	0.240	0.240	35,815	0.2401	0.00%
2009-01-06	0	2.150	2.050	2.120	2.100	2.150	34,000	73,000	2.1471	0.240	0.229	0.237	0.235	0.240	304,427	0.2398	3.86%
2009-01-05	0	2.070	2.060	2.080	1.910	2.070	72,000	143,840	1.9978	0.231	0.230	0.232	0.213	0.231	644,670	0.2231	7.25%
2009-01-02	0	1.930	1.930	1.950	1.800	1.990	138,000	264,380	1.9158	0.216	0.216	0.218	0.201	0.222	1,235,617	0.2140	4.32%
2008-12-31	0	1.850	1.800	1.980	1.850	1.850	300,000	555,000	1.8500	0.207	0.201	0.221	0.207	0.207	2,686,124	0.2066	1.09%
2008-12-30	0	1.830	1.820	1.850	1.820	1.830	72,000	131,400	1.8250	0.204	0.203	0.207	0.203	0.204	644,670	0.2038	0.55%
2008-12-29	0	1.820	1.780	1.830	1.780	1.820	42,000	75,860	1.8062	0.203	0.199	0.204	0.199	0.203	376,057	0.2017	0.55%
2008-12-24	0	1.810	1.610	1.820	-	-	0	0	-	0.202	0.180	0.203	-	-	0	-	-0.55%
2008-12-23	0	1.820	1.760	1.820	-	-	0	0	-	0.203	0.197	0.203	-	-	0	-	-1.09%
2008-12-22	0	1.840	1.750	1.840	1.720	1.840	6,000	10,560	1.7600	0.206	0.195	0.206	0.192	0.206	53,722	0.1966	0.00%
2008-12-19	0	1.840	1.800	1.840	1.700	1.840	92,000	166,200	1.8065	0.206	0.201	0.206	0.190	0.206	823,745	0.2018	2.79%
2008-12-18	0	1.790	1.650	1.850	1.760	1.790	50,000	88,980	1.7796	0.200	0.184	0.207	0.197	0.200	447,687	0.1988	0.56%
2008-12-17	0	1.780	1.650	1.790	1.780	1.780	2,000	3,560	1.7800	0.199	0.184	0.200	0.199	0.199	17,907	0.1988	-1.66%
2008-12-16	0	1.810	1.650	1.810	-	-	0	0	-	0.202	0.184	0.202	-	-	0	-	0.00%
2008-12-15	0	1.810	1.680	1.840	1.810	1.810	6,000	10,860	1.8100	0.202	0.188	0.206	0.202	0.202	53,722	0.2022	1.69%
2008-12-12	0	1.780	1.610	1.780	1.780	1.780	2,000	3,560	1.7800	0.199	0.180	0.199	0.199	0.199	17,907	0.1988	5.95%
2008-12-11	0	1.680	1.680	1.790	1.660	1.720	32,000	53,600	1.6750	0.188	0.188	0.200	0.185	0.192	286,520	0.1871	1.20%
2008-12-10	0	1.660	1.580	1.670	1.660	1.660	8,000	13,280	1.6600	0.185	0.176	0.187	0.185	0.185	71,630	0.1854	0.00%
2008-12-09	0	1.660	1.500	1.670	1.650	1.670	68,000	112,760	1.6582	0.185	0.168	0.187	0.184	0.187	608,855	0.1852	-0.60%
2008-12-08	0	1.670	-	1.670	1.670	1.670	60,000	99,980	1.6663	0.187	-	0.187	0.187	0.187	537,225	0.1861	0.00%
2008-12-05	0	1.670	1.600	1.680	1.670	1.670	20,000	33,400	1.6700	0.187	0.179	0.188	0.187	0.187	179,075	0.1865	0.60%
2008-12-04	0	1.660	1.660	1.680	1.600	1.600	40,000	64,000	1.6000	0.185	0.185	0.188	0.179	0.179	358,150	0.1787	-0.60%
2008-12-03	0	1.670	1.550	1.670	-	-	0	0	-	0.187	0.173	0.187	-	-	0	-	-0.60%
2008-12-02	0	1.680	1.540	1.680	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	0.00%
2008-12-01	0	1.680	1.650	1.750	1.650	1.680	30,000	50,000	1.6667	0.188	0.184	0.195	0.184	0.188	268,612	0.1861	1.82%
2008-11-28	0	1.650	1.520	1.650	-	-	0	0	-	0.184	0.170	0.184	-	-	0	-	0.00%
2008-11-27	0	1.650	1.650	1.660	1.550	1.600	78,000	123,600	1.5846	0.184	0.184	0.185	0.173	0.179	698,392	0.1770	-4.07%
2008-11-26	0	1.720	1.220	1.720	-	-	0	0	-	0.192	0.136	0.192	-	-	0	-	-2.27%
2008-11-25	0	1.760	1.110	1.760	-	-	0	0	-	0.197	0.124	0.197	-	-	0	-	0.00%
2008-11-24	0	1.760	1.030	1.760	-	-	0	0	-	0.197	0.115	0.197	-	-	0	-	-0.56%
2008-11-21	0	1.770	-	1.770	1.770	1.770	2,000	3,540	1.7700	0.198	-	0.198	0.198	0.198	17,907	0.1977	4.73%
2008-11-20	0	1.690	1.560	1.700	1.560	1.740	22,000	35,000	1.5909	0.189	0.174	0.190	0.174	0.194	196,982	0.1777	-2.31%
2008-11-19	0	1.730	1.610	1.730	1.750	1.750	2,000	3,500	1.7500	0.193	0.180	0.193	0.195	0.195	17,907	0.1954	-2.81%
2008-11-18	0	1.780	1.570	1.780	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2008-11-17	0	1.780	1.600	1.790	-	-	0	0	-	0.199	0.179	0.200	-	-	0	-	0.00%
2008-11-14	0	1.780	1.610	1.780	-	-	0	0	-	0.199	0.180	0.199	-	-	0	-	0.00%
2008-11-13	0	1.780	1.570	1.790	-	-	0	0	-	0.199	0.175	0.200	-	-	0	-	0.00%
2008-11-12	0	1.780	1.570	1.780	-	-	0	0	-	0.199	0.175	0.199	-	-	0	-	0.00%
2008-11-11	0	1.780	1.600	1.800	1.560	1.780	10,000	16,540	1.6540	0.199	0.179	0.201	0.174	0.199	89,537	0.1847	5.33%
2008-11-10	0	1.690	1.560	1.700	-	-	0	0	-	0.189	0.174	0.190	-	-	0	-	0.00%
2008-11-07	0	1.690	1.690	1.700	1.600	1.600	10,000	16,000	1.6000	0.189	0.189	0.190	0.179	0.179	89,537	0.1787	0.00%
2008-11-06	0	1.690	1.690	1.700	1.600	1.600	10,000	16,000	1.6000	0.189	0.189	0.190	0.179	0.179	89,537	0.1787	1.20%
2008-11-05	0	1.670	1.480	1.680	-	-	0	0	-	0.187	0.165	0.188	-	-	0	-	0.00%
2008-11-04	0	1.670	1.400	1.680	-	-	0	0	-	0.187	0.156	0.188	-	-	0	-	0.00%
2008-11-03	0	1.670	1.670	1.680	1.600	1.690	14,000	23,300	1.6643	0.187	0.187	0.188	0.179	0.189	125,352	0.1859	-1.18%
2008-10-31	0	1.690	1.210	1.690	-	-	0	0	-	0.189	0.135	0.189	-	-	0	-	-0.59%
2008-10-30	0	1.700	-	1.700	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2008-10-29	0	1.700	1.700	1.780	-	-	0	0	-	0.190	0.190	0.199	-	-	0	-	3.03%
2008-10-28	0	1.650	1.000	1.700	1.600	1.650	22,000	35,300	1.6045	0.184	0.112	0.190	0.179	0.184	196,982	0.1792	0.00%
2008-10-27	0	1.650	-	1.650	1.480	1.690	16,000	26,420	1.6513	0.184	-	0.184	0.165	0.189	143,260	0.1844	-7.30%
2008-10-24	0	1.780	1.680	1.790	-	-	0	0	-	0.199	0.188	0.200	-	-	0	-	0.00%
2008-10-23	0	1.780	1.690	1.800	1.770	1.780	18,000	32,020	1.7789	0.199	0.189	0.201	0.198	0.199	161,167	0.1987	-1.11%
2008-10-22	0	1.800	1.700	1.800	1.660	1.800	32,000	53,800	1.6813	0.201	0.190	0.201	0.185	0.201	286,520	0.1878	1.12%
2008-10-21	0	1.780	1.620	1.780	-	-	0	0	-	0.199	0.181	0.199	-	-	0	-	-1.11%
2008-10-20	0	1.800	1.800	1.820	1.650	1.800	74,000	127,620	1.7246	0.201	0.201	0.203	0.184	0.201	662,577	0.1926	-5.26%
2008-10-17	0	1.900	1.650	1.920	1.700	1.900	24,000	41,440	1.7267	0.212	0.184	0.214	0.190	0.212	214,890	0.1928	0.00%
2008-10-16	0	1.900	1.560	1.900	-	-	0	0	-	0.212	0.174	0.212	-	-	0	-	-2.56%
2008-10-15	0	1.950	1.700	1.990	1.950	1.950	2,000	3,900	1.9500	0.218	0.190	0.222	0.218	0.218	17,907	0.2178	5.41%
2008-10-14	0	1.850	1.850	1.900	1.780	1.850	58,000	106,280	1.8324	0.207	0.207	0.212	0.199	0.207	519,317	0.2047	-2.63%
2008-10-13	0	1.900	1.680	1.900	1.520	1.900	106,000	178,440	1.6834	0.212	0.188	0.212	0.170	0.212	949,097	0.1880	5.56%
2008-10-10	0	1.800	1.600	1.800	-	-	0	0	-	0.201	0.179	0.201	-	-	0	-	-1.10%
2008-10-09	0	1.820	1.820	1.840	1.670	1.800	14,000	23,640	1.6886	0.203	0.203	0.206	0.187	0.201	125,352	0.1886	-1.62%
2008-10-08	0	1.850	1.630	1.850	1.670	1.850	56,000	99,360	1.7743	0.207	0.182	0.207	0.187	0.207	501,410	0.1982	-7.50%
2008-10-06	0	2.000	1.800	2.000	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2008-10-03	0	2.000	1.830	2.000	1.850	2.000	80,000	148,540	1.8568	0.223	0.204	0.223	0.207	0.223	716,300	0.2074	0.00%
2008-10-02	0	2.000	1.850	2.100	1.850	2.000	30,000	57,100	1.9033	0.223	0.207	0.235	0.207	0.223	268,612	0.2126	2.56%
2008-09-30	0	1.950	1.950	2.000	-	-	2,000	4,000	2.0000	0.218	0.218	0.223	-	-	17,907	0.2234	2.63%
2008-09-29	0	1.900	1.830	1.900	1.900	2.000	44,000	85,400	1.9409	0.212	0.204	0.212	0.212	0.223	393,965	0.2168	-11.63%
2008-09-26	0	2.150	1.800	2.150	-	-	0	0	-	0.240	0.201	0.240	-	-	0	-	0.00%
2008-09-25	0	2.150	2.100	2.150	1.800	2.150	10,000	18,700	1.8700	0.240	0.235	0.240	0.201	0.240	89,537	0.2089	2.38%
2008-09-24	0	2.100	1.710	2.100	2.100	2.100	2,000	4,200	2.1000	0.235	0.191	0.235	0.235	0.235	17,907	0.2345	6.06%
2008-09-23	0	1.980	1.800	1.980	1.850	1.980	36,000	68,680	1.9078	0.221	0.201	0.221	0.207	0.221	322,335	0.2131	0.00%
2008-09-22	0	1.980	1.850	1.980	1.980	1.980	6,000	11,880	1.9800	0.221	0.207	0.221	0.221	0.221	53,722	0.2211	0.00%
2008-09-19	0	1.980	1.850	2.000	1.830	2.000	36,000	71,260	1.9794	0.221	0.207	0.223	0.204	0.223	322,335	0.2211	8.79%
2008-09-18	0	1.820	1.820	2.050	1.790	1.850	268,000	491,360	1.8334	0.203	0.203	0.229	0.200	0.207	2,399,604	0.2048	-1.62%
2008-09-17	0	1.850	1.850	1.910	1.820	1.880	344,000	637,940	1.8545	0.207	0.207	0.213	0.203	0.210	3,080,089	0.2071	-9.76%
2008-09-16	0	2.050	1.820	2.050	1.930	2.050	72,000	141,800	1.9694	0.229	0.203	0.229	0.216	0.229	644,670	0.2200	-4.21%
2008-09-12	0	2.140	2.090	2.280	-	-	0	0	-	0.239	0.233	0.255	-	-	0	-	0.00%
2008-09-11	0	2.140	2.140	2.360	2.130	2.410	224,000	511,160	2.2820	0.239	0.239	0.264	0.238	0.269	2,005,639	0.2549	4.39%
2008-09-10	0	2.050	2.020	2.400	2.050	2.050	20,000	41,000	2.0500	0.229	0.226	0.268	0.229	0.229	179,075	0.2290	-2.84%
2008-09-09	0	2.110	2.080	2.300	2.060	2.300	60,000	129,800	2.1633	0.236	0.232	0.257	0.230	0.257	537,225	0.2416	-8.26%
2008-09-08	0	2.300	-	2.300	-	-	0	0	-	0.257	-	0.257	-	-	0	-	0.00%
2008-09-05	0	2.300	2.000	2.300	2.260	2.350	62,000	140,300	2.2629	0.257	0.223	0.257	0.252	0.262	555,132	0.2527	-2.54%
2008-09-04	0	2.360	1.980	2.360	2.220	2.360	22,000	49,120	2.2327	0.264	0.221	0.264	0.248	0.264	196,982	0.2494	4.42%
2008-09-03	0	2.260	2.100	2.260	2.240	2.260	14,000	31,440	2.2457	0.252	0.235	0.252	0.250	0.252	125,352	0.2508	-0.88%
2008-09-02	0	2.280	2.100	2.280	2.130	2.320	226,000	521,740	2.3086	0.255	0.235	0.255	0.238	0.259	2,023,547	0.2578	7.04%
2008-09-01	0	2.130	2.040	2.200	2.000	2.130	288,000	580,040	2.0140	0.238	0.228	0.246	0.223	0.238	2,578,679	0.2249	0.00%
2008-08-29	0	2.130	2.000	2.130	2.130	2.130	4,000	8,520	2.1300	0.238	0.223	0.238	0.238	0.238	35,815	0.2379	0.95%
2008-08-28	0	2.110	1.970	2.110	1.930	2.110	346,000	675,840	1.9533	0.236	0.220	0.236	0.216	0.236	3,097,996	0.2182	-0.47%
2008-08-27	0	2.120	1.970	2.150	1.950	2.150	882,000	1,784,500	2.0232	0.237	0.220	0.240	0.218	0.240	7,897,204	0.2260	-2.75%
2008-08-26	0	2.180	2.090	2.180	2.090	2.180	8,000	17,260	2.1575	0.243	0.233	0.243	0.233	0.243	71,630	0.2410	0.93%
2008-08-25	0	2.160	2.060	2.190	-	-	0	0	-	0.241	0.230	0.245	-	-	0	-	0.00%
2008-08-21	0	2.160	2.160	2.260	2.160	2.160	18,000	38,880	2.1600	0.241	0.241	0.252	0.241	0.241	161,167	0.2412	0.00%
2008-08-20	0	2.160	2.160	2.190	2.150	2.190	134,000	289,300	2.1590	0.241	0.241	0.245	0.240	0.245	1,199,802	0.2411	-1.82%
2008-08-19	0	2.200	2.200	2.280	2.150	2.200	20,000	43,800	2.1900	0.246	0.246	0.255	0.240	0.246	179,075	0.2446	-4.35%
2008-08-18	0	2.300	2.150	2.300	-	-	0	0	-	0.257	0.240	0.257	-	-	0	-	-4.17%
2008-08-15	0	2.400	2.260	2.400	2.400	2.400	10,000	24,000	2.4000	0.268	0.252	0.268	0.268	0.268	89,537	0.2680	6.67%
2008-08-14	0	2.250	2.250	2.390	2.130	2.250	28,000	62,220	2.2221	0.251	0.251	0.267	0.238	0.251	250,705	0.2482	0.00%
2008-08-13	0	2.250	2.150	2.390	2.250	2.250	70,000	157,500	2.2500	0.251	0.240	0.267	0.251	0.251	626,762	0.2513	-8.16%
2008-08-12	0	2.450	2.260	2.530	2.450	2.450	20,000	49,000	2.4500	0.274	0.252	0.283	0.274	0.274	179,075	0.2736	-5.41%
2008-08-11	0	2.590	2.410	2.590	-	-	0	0	-	0.289	0.269	0.289	-	-	0	-	-2.26%
2008-08-08	0	2.650	2.500	2.640	2.520	2.680	48,000	123,740	2.5779	0.296	0.279	0.295	0.281	0.299	429,780	0.2879	-4.68%
2008-08-07	0	2.780	2.760	2.780	2.780	2.780	20,000	55,600	2.7800	0.310	0.308	0.310	0.310	0.310	179,075	0.3105	0.00%
2008-08-05	0	2.780	2.600	2.780	2.680	2.780	12,000	32,360	2.6967	0.310	0.290	0.310	0.299	0.310	107,445	0.3012	2.96%
2008-08-04	0	2.700	2.500	2.700	2.650	2.650	18,000	48,040	2.6689	0.302	0.279	0.302	0.296	0.296	161,167	0.2981	1.89%
2008-08-01	0	2.650	2.500	2.660	2.650	2.650	4,000	10,600	2.6500	0.296	0.279	0.297	0.296	0.296	35,815	0.2960	0.76%
2008-07-31	0	2.630	2.500	2.630	2.620	2.630	6,000	15,740	2.6233	0.294	0.279	0.294	0.293	0.294	53,722	0.2930	0.38%
2008-07-30	0	2.620	2.510	2.620	2.620	2.650	28,000	73,480	2.6243	0.293	0.280	0.293	0.293	0.296	250,705	0.2931	0.38%
2008-07-29	0	2.610	2.480	2.620	2.500	2.610	26,000	65,340	2.5131	0.291	0.277	0.293	0.279	0.291	232,797	0.2807	1.95%
2008-07-28	0	2.560	2.380	2.560	2.500	2.560	22,000	55,320	2.5145	0.286	0.266	0.286	0.279	0.286	196,982	0.2808	0.00%
2008-07-25	0	2.560	2.540	2.570	2.500	2.560	26,000	65,240	2.5092	0.286	0.284	0.287	0.279	0.286	232,797	0.2802	0.39%
2008-07-24	0	2.550	2.500	2.570	2.520	2.550	36,000	90,900	2.5250	0.285	0.279	0.287	0.281	0.285	322,335	0.2820	0.79%
2008-07-23	0	2.530	2.530	2.560	2.530	2.550	36,000	91,220	2.5339	0.283	0.283	0.286	0.283	0.285	322,335	0.2830	-1.94%
2008-07-22	0	2.580	2.530	2.580	-	-	0	0	-	0.288	0.283	0.288	-	-	0	-	0.00%
2008-07-21	0	2.580	2.500	2.600	2.500	2.580	30,000	75,480	2.5160	0.288	0.279	0.290	0.279	0.288	268,612	0.2810	0.78%
2008-07-18	0	2.560	2.500	2.560	2.500	2.560	42,000	105,640	2.5152	0.286	0.279	0.286	0.279	0.286	376,057	0.2809	-0.78%
2008-07-17	0	2.580	2.580	2.590	2.550	2.560	164,000	419,120	2.5556	0.288	0.288	0.289	0.285	0.286	1,468,414	0.2854	1.57%
2008-07-16	0	2.540	2.500	2.540	2.500	2.640	230,000	590,600	2.5678	0.284	0.279	0.284	0.279	0.295	2,059,362	0.2868	-3.05%
2008-07-15	0	2.620	2.600	2.620	2.620	2.750	48,000	127,880	2.6642	0.293	0.290	0.293	0.293	0.307	429,780	0.2975	-3.68%
2008-07-14	0	2.720	2.720	2.740	2.700	2.760	114,000	314,060	2.7549	0.304	0.304	0.306	0.302	0.308	1,020,727	0.3077	-2.51%
2008-07-11	0	2.790	2.750	2.800	2.700	2.800	64,000	175,040	2.7350	0.312	0.307	0.313	0.302	0.313	573,040	0.3055	4.10%
2008-07-10	0	2.680	2.620	2.760	2.590	2.680	196,000	509,300	2.5985	0.299	0.293	0.308	0.289	0.299	1,754,934	0.2902	-3.60%
2008-07-09	0	2.780	2.670	2.780	2.650	2.780	38,000	101,840	2.6800	0.310	0.298	0.310	0.296	0.310	340,242	0.2993	-1.77%
2008-07-08	0	2.830	2.700	2.830	2.680	2.880	34,000	94,280	2.7729	0.316	0.302	0.316	0.299	0.322	304,427	0.3097	-2.41%
2008-07-07	0	2.900	2.730	2.900	2.720	2.900	3,088,000	8,800,940	2.8500	0.324	0.305	0.324	0.304	0.324	27,649,167	0.3183	1.75%
2008-07-04	0	2.950	2.900	2.950	2.870	2.950	222,000	645,360	2.9070	0.318	0.313	0.318	0.310	0.318	2,057,477	0.3137	-1.67%
2008-07-03	0	3.000	3.000	3.060	2.900	3.000	57,000	168,410	2.9546	0.324	0.324	0.330	0.313	0.324	528,271	0.3188	3.45%
2008-07-02	0	2.900	2.860	2.900	2.860	3.000	192,000	564,660	2.9409	0.313	0.309	0.313	0.309	0.324	1,779,439	0.3173	-6.45%
2008-06-30	0	3.100	3.010	3.100	3.020	3.150	110,000	334,640	3.0422	0.334	0.325	0.334	0.326	0.340	1,019,470	0.3282	-1.59%
2008-06-27	0	3.150	3.080	3.150	3.000	3.150	94,000	288,120	3.0651	0.340	0.332	0.340	0.324	0.340	871,184	0.3307	0.00%
2008-06-26	0	3.150	3.080	3.150	2.680	3.300	328,000	1,042,980	3.1798	0.340	0.332	0.340	0.289	0.356	3,039,875	0.3431	-6.80%
2008-06-25	0	3.380	3.290	3.380	3.290	3.380	22,000	72,940	3.3155	0.365	0.355	0.365	0.355	0.365	203,894	0.3577	0.00%
2008-06-24	0	3.380	3.260	3.380	3.260	3.380	70,000	230,320	3.2903	0.365	0.352	0.365	0.352	0.365	648,754	0.3550	-0.59%
2008-06-23	0	3.400	3.300	3.500	3.000	3.420	968,000	3,065,460	3.1668	0.367	0.356	0.378	0.324	0.369	8,971,339	0.3417	-2.58%
2008-06-20	0	3.490	3.380	3.490	3.330	3.800	860,000	3,082,160	3.5839	0.377	0.365	0.377	0.359	0.410	7,970,405	0.3867	-8.88%
2008-06-19	0	3.830	3.730	3.830	3.460	3.980	268,000	984,420	3.6732	0.413	0.402	0.413	0.373	0.429	2,483,801	0.3963	-0.52%
2008-06-18	0	3.850	3.830	3.850	3.650	3.850	298,000	1,122,320	3.7662	0.415	0.413	0.415	0.394	0.415	2,761,838	0.4064	6.35%
2008-06-17	0	3.620	3.620	3.630	3.580	3.620	356,000	1,283,920	3.6065	0.391	0.391	0.392	0.386	0.391	3,299,377	0.3891	3.13%
2008-06-16	0	3.510	3.480	3.510	3.300	3.510	668,000	2,300,780	3.4443	0.379	0.375	0.379	0.356	0.379	6,190,965	0.3716	7.34%
2008-06-13	0	3.270	3.200	3.270	3.240	3.290	134,000	436,380	3.2566	0.353	0.345	0.353	0.350	0.355	1,241,900	0.3514	-0.61%
2008-06-12	0	3.290	3.200	3.290	3.200	3.300	100,000	324,440	3.2444	0.355	0.345	0.355	0.345	0.356	926,791	0.3501	0.61%
2008-06-11	0	3.270	3.240	3.280	3.200	3.300	386,000	1,254,300	3.2495	0.353	0.350	0.354	0.345	0.356	3,577,414	0.3506	5.48%
2008-06-10	0	3.100	3.080	3.150	2.990	3.140	682,000	2,087,180	3.0604	0.334	0.332	0.340	0.323	0.339	6,320,716	0.3302	-3.13%
2008-06-06	0	3.200	3.200	3.230	3.040	3.240	370,000	1,169,080	3.1597	0.345	0.345	0.349	0.328	0.350	3,429,128	0.3409	6.67%
2008-06-05	0	3.000	3.000	3.020	2.980	3.030	455,000	1,363,470	2.9966	0.324	0.324	0.326	0.322	0.327	4,216,900	0.3233	-1.32%
2008-06-04	0	3.040	2.990	3.040	2.950	3.040	406,000	1,214,140	2.9905	0.328	0.323	0.328	0.318	0.328	3,762,772	0.3227	0.66%
2008-06-03	0	3.020	2.940	3.020	2.900	3.100	238,000	712,700	2.9945	0.326	0.317	0.326	0.313	0.334	2,205,763	0.3231	-4.73%
2008-06-02	0	3.170	3.100	3.170	3.120	3.220	180,000	568,140	3.1563	0.342	0.334	0.342	0.337	0.347	1,668,224	0.3406	-3.06%
2008-05-30	0	3.270	3.140	3.270	3.100	3.270	506,000	1,610,320	3.1825	0.353	0.339	0.353	0.334	0.353	4,689,564	0.3434	-0.91%
2008-05-29	0	3.300	3.250	3.300	3.250	3.300	80,000	260,200	3.2525	0.356	0.351	0.356	0.351	0.356	741,433	0.3509	-0.30%
2008-05-28	0	3.310	3.220	3.310	3.200	3.320	118,000	382,960	3.2454	0.357	0.347	0.357	0.345	0.358	1,093,614	0.3502	1.53%
2008-05-27	0	3.260	3.200	3.260	3.200	3.260	110,000	354,680	3.2244	0.352	0.345	0.352	0.345	0.352	1,019,470	0.3479	3.49%
2008-05-26	0	3.150	3.150	3.160	3.000	3.200	250,500	790,740	3.1566	0.340	0.340	0.341	0.324	0.345	2,321,612	0.3406	-3.08%
2008-05-23	0	3.250	3.250	3.300	3.220	3.350	190,000	622,280	3.2752	0.351	0.351	0.356	0.347	0.361	1,760,903	0.3534	-3.56%
2008-05-22	0	3.370	3.230	3.370	3.200	3.380	88,000	286,060	3.2507	0.364	0.349	0.364	0.345	0.365	815,576	0.3507	-0.88%
2008-05-21	0	3.400	3.200	3.420	3.400	3.400	10,000	34,000	3.4000	0.367	0.345	0.369	0.367	0.367	92,679	0.3669	-0.58%
2008-05-20	0	3.420	3.380	3.420	3.400	3.450	54,000	184,340	3.4137	0.369	0.365	0.369	0.367	0.372	500,467	0.3683	-1.44%
2008-05-19	0	3.470	3.300	3.480	3.180	3.480	562,000	1,905,480	3.3905	0.374	0.356	0.375	0.343	0.375	5,208,567	0.3658	2.66%
2008-05-16	0	3.380	3.370	3.380	3.200	3.440	380,000	1,273,100	3.3503	0.365	0.364	0.365	0.345	0.371	3,521,807	0.3615	6.62%
2008-05-15	0	3.170	3.170	3.180	2.980	3.180	462,000	1,430,900	3.0972	0.342	0.342	0.343	0.322	0.343	4,281,776	0.3342	7.82%
2008-05-14	0	2.940	2.900	2.940	2.900	2.940	64,000	186,500	2.9141	0.317	0.313	0.317	0.313	0.317	593,146	0.3144	0.68%
2008-05-13	0	2.920	2.880	2.920	2.880	2.920	90,000	260,960	2.8996	0.315	0.311	0.315	0.311	0.315	834,112	0.3129	1.39%
2008-05-09	0	2.880	2.880	2.890	2.810	2.880	208,000	593,500	2.8534	0.311	0.311	0.312	0.303	0.311	1,927,726	0.3079	0.00%
2008-05-08	0	2.880	2.830	2.890	2.800	2.880	16,000	45,120	2.8200	0.311	0.305	0.312	0.302	0.311	148,287	0.3043	1.77%
2008-05-07	0	2.830	2.760	2.830	2.830	2.950	302,000	872,880	2.8903	0.305	0.298	0.305	0.305	0.318	2,798,910	0.3119	-3.41%
2008-05-06	0	2.930	2.900	2.950	2.860	2.950	517,700	1,509,580	2.9159	0.316	0.313	0.318	0.309	0.318	4,797,998	0.3146	2.81%
2008-05-05	0	2.850	2.830	2.880	2.450	2.950	1,000,000	2,826,540	2.8265	0.308	0.305	0.311	0.264	0.318	9,267,912	0.3050	14.92%
2008-05-02	0	2.480	2.460	2.480	2.080	2.500	680,000	1,655,020	2.4339	0.268	0.265	0.268	0.224	0.270	6,302,180	0.2626	11.21%
2008-04-30	0	2.230	2.230	2.240	2.120	2.240	412,000	906,620	2.2005	0.241	0.241	0.242	0.229	0.242	3,818,380	0.2374	-0.45%
2008-04-29	0	2.240	2.200	2.240	2.160	2.250	196,000	435,540	2.2221	0.242	0.237	0.242	0.233	0.243	1,816,511	0.2398	-0.44%
2008-04-28	0	2.250	2.250	2.320	2.240	2.400	144,000	332,180	2.3068	0.243	0.243	0.250	0.242	0.259	1,334,579	0.2489	-5.06%
2008-04-25	0	2.370	2.370	2.380	2.350	2.460	648,000	1,558,220	2.4047	0.256	0.256	0.257	0.254	0.265	6,005,607	0.2595	-3.66%
2008-04-24	0	2.460	2.460	2.480	2.390	2.480	446,000	1,077,740	2.4165	0.265	0.265	0.268	0.258	0.268	4,133,489	0.2607	2.50%
2008-04-23	0	2.400	2.380	2.400	2.350	2.400	182,000	435,200	2.3912	0.259	0.257	0.259	0.254	0.259	1,686,760	0.2580	0.00%
2008-04-22	0	2.400	2.400	2.430	2.400	2.470	372,000	901,920	2.4245	0.259	0.259	0.262	0.259	0.267	3,447,663	0.2616	-1.23%
2008-04-21	0	2.430	2.430	2.480	2.420	2.560	306,500	751,255	2.4511	0.262	0.262	0.268	0.261	0.276	2,840,615	0.2645	1.25%
2008-04-18	0	2.400	2.400	2.440	2.400	2.480	178,000	433,680	2.4364	0.259	0.259	0.263	0.259	0.268	1,649,688	0.2629	-3.23%
2008-04-17	0	2.480	2.400	2.480	2.400	2.480	140,000	341,260	2.4376	0.268	0.259	0.268	0.259	0.268	1,297,508	0.2630	0.81%
2008-04-16	0	2.460	2.460	2.470	2.380	2.530	386,000	937,440	2.4286	0.265	0.265	0.267	0.257	0.273	3,577,414	0.2620	-1.20%
2008-04-15	0	2.490	2.430	2.490	2.270	2.490	1,480,000	3,517,080	2.3764	0.269	0.262	0.269	0.245	0.269	13,716,510	0.2564	11.16%
2008-04-14	0	2.240	2.180	2.240	2.000	2.240	782,000	1,714,100	2.1919	0.242	0.235	0.242	0.216	0.242	7,247,508	0.2365	6.67%
2008-04-11	0	2.100	2.100	2.120	2.000	2.200	264,000	551,740	2.0899	0.227	0.227	0.229	0.216	0.237	2,446,729	0.2255	7.69%
2008-04-10	0	1.950	1.940	1.980	1.860	1.950	400,000	761,320	1.9033	0.210	0.209	0.214	0.201	0.210	3,707,165	0.2054	0.00%
2008-04-09	0	1.950	1.950	1.960	1.910	2.140	352,000	708,720	2.0134	0.210	0.210	0.211	0.206	0.231	3,262,305	0.2172	-8.88%
2008-04-08	0	2.140	2.040	2.140	1.810	2.150	1,530,000	3,010,380	1.9676	0.231	0.220	0.231	0.195	0.232	14,179,906	0.2123	20.22%
2008-04-07	0	1.780	1.780	1.820	1.750	1.780	302,000	536,440	1.7763	0.192	0.192	0.196	0.189	0.192	2,798,910	0.1917	0.00%
2008-04-03	0	1.780	1.770	1.810	1.760	1.820	322,000	579,200	1.7988	0.192	0.191	0.195	0.190	0.196	2,984,268	0.1941	-3.26%
2008-04-02	0	1.840	1.820	1.840	1.810	1.850	106,000	194,240	1.8325	0.199	0.196	0.199	0.195	0.200	982,399	0.1977	3.37%
2008-04-01	0	1.780	1.720	1.900	1.720	1.900	956,000	1,727,960	1.8075	0.192	0.186	0.205	0.186	0.205	8,860,124	0.1950	-4.30%
2008-03-31	0	1.860	1.850	1.900	1.840	1.900	734,000	1,367,560	1.8632	0.201	0.200	0.205	0.199	0.205	6,802,648	0.2010	-2.11%
2008-03-28	0	1.900	1.840	2.000	1.780	1.920	918,000	1,689,360	1.8403	0.205	0.199	0.216	0.192	0.207	8,507,944	0.1986	3.83%
2008-03-27	0	1.830	1.780	1.890	1.780	1.850	172,000	311,820	1.8129	0.197	0.192	0.204	0.192	0.200	1,594,081	0.1956	0.55%
2008-03-26	0	1.820	1.800	1.850	1.760	1.840	638,000	1,154,260	1.8092	0.196	0.194	0.200	0.190	0.199	5,912,928	0.1952	-1.09%
2008-03-25	0	1.840	1.740	1.840	1.650	1.840	78,000	131,780	1.6895	0.199	0.188	0.199	0.178	0.199	722,897	0.1823	10.18%
2008-03-20	0	1.670	1.650	1.670	1.400	1.680	700,000	1,066,480	1.5235	0.180	0.178	0.180	0.151	0.181	6,487,539	0.1644	7.74%
2008-03-19	0	1.550	1.550	1.580	1.530	1.700	792,000	1,256,740	1.5868	0.167	0.167	0.170	0.165	0.183	7,340,187	0.1712	-6.06%
2008-03-18	0	1.650	1.630	1.680	1.510	2.250	2,128,000	3,643,560	1.7122	0.178	0.176	0.181	0.163	0.243	19,722,118	0.1847	-26.01%
2008-03-17	0	2.230	2.120	2.250	2.140	2.490	1,026,000	2,349,230	2.2897	0.241	0.229	0.243	0.231	0.269	9,508,878	0.2471	1.36%
2008-03-14	0	2.200	2.200	2.250	2.020	2.230	2,884,000	6,174,300	2.1409	0.237	0.237	0.243	0.218	0.241	26,728,659	0.2310	11.68%
2008-03-13	0	1.970	1.970	1.990	1.900	2.010	568,000	1,116,060	1.9649	0.213	0.213	0.215	0.205	0.217	5,264,174	0.2120	0.00%
2008-03-12	0	1.970	1.960	1.970	1.850	1.990	552,000	1,070,100	1.9386	0.213	0.211	0.213	0.200	0.215	5,115,888	0.2092	7.65%
2008-03-11	0	1.830	1.810	1.880	1.800	1.870	406,000	752,120	1.8525	0.197	0.195	0.203	0.194	0.202	3,762,772	0.1999	0.00%
2008-03-10	0	1.830	1.820	1.870	1.780	1.860	668,000	1,215,780	1.8200	0.197	0.196	0.202	0.192	0.201	6,190,965	0.1964	1.67%
2008-03-07	0	1.800	1.780	1.930	1.780	1.860	546,000	991,800	1.8165	0.194	0.192	0.208	0.192	0.201	5,060,280	0.1960	0.00%
2008-03-06	0	1.800	1.800	1.850	1.720	1.860	986,000	1,769,300	1.7944	0.194	0.194	0.200	0.186	0.201	9,138,162	0.1936	-0.55%
2008-03-05	0	1.810	1.780	1.820	1.780	1.830	304,000	547,900	1.8023	0.195	0.192	0.196	0.192	0.197	2,817,445	0.1945	-1.09%
2008-03-04	0	1.830	1.830	1.840	1.790	1.870	538,000	988,020	1.8365	0.197	0.197	0.199	0.193	0.202	4,986,137	0.1982	2.81%
2008-03-03	0	1.780	1.760	1.780	1.720	1.780	380,000	669,900	1.7629	0.192	0.190	0.192	0.186	0.192	3,521,807	0.1902	1.71%
2008-02-29	0	1.850	1.850	1.860	1.820	1.860	2,352,000	4,327,400	1.8399	0.189	0.189	0.190	0.186	0.190	23,043,737	0.1878	0.00%
2008-02-28	0	1.850	1.840	1.860	1.720	1.880	1,954,000	3,537,300	1.8103	0.189	0.188	0.190	0.176	0.192	19,144,329	0.1848	7.56%
2008-02-27	0	1.720	1.720	1.730	1.700	1.800	2,262,000	3,938,980	1.7414	0.176	0.176	0.177	0.174	0.184	22,161,962	0.1777	-4.44%
2008-02-26	0	1.800	1.790	1.810	1.770	1.810	1,344,000	2,412,140	1.7947	0.184	0.183	0.185	0.181	0.185	13,167,850	0.1832	1.69%
2008-02-25	0	1.770	1.770	1.810	1.770	1.840	564,000	1,014,300	1.7984	0.181	0.181	0.185	0.181	0.188	5,525,794	0.1836	-2.21%
2008-02-22	0	1.810	1.810	1.820	1.750	1.820	870,000	1,562,140	1.7956	0.185	0.185	0.186	0.179	0.186	8,523,831	0.1833	2.26%
2008-02-21	0	1.770	1.760	1.810	1.720	1.800	2,566,000	4,527,060	1.7642	0.181	0.180	0.185	0.176	0.184	25,140,404	0.1801	1.72%
2008-02-20	0	1.740	1.710	1.720	1.660	1.750	1,510,000	2,576,460	1.7063	0.178	0.175	0.176	0.169	0.179	14,794,236	0.1742	4.82%
2008-02-19	0	1.660	1.660	1.670	1.650	1.750	862,000	1,443,980	1.6752	0.169	0.169	0.170	0.168	0.179	8,445,451	0.1710	-2.92%
2008-02-18	0	1.710	1.700	1.710	1.650	1.760	1,620,000	2,780,680	1.7165	0.175	0.174	0.175	0.168	0.180	15,871,962	0.1752	0.59%
2008-02-15	0	1.700	1.680	1.700	1.450	1.720	3,816,000	6,233,840	1.6336	0.174	0.171	0.174	0.148	0.176	37,387,288	0.1667	11.11%
2008-02-14	0	1.530	1.500	1.540	1.410	1.540	2,708,000	4,004,740	1.4789	0.156	0.153	0.157	0.144	0.157	26,531,650	0.1509	10.87%
2008-02-13	0	1.380	1.360	1.380	1.370	1.510	1,014,000	1,444,180	1.4242	0.141	0.139	0.141	0.140	0.154	9,934,673	0.1454	-9.21%
2008-02-12	0	1.520	1.500	1.510	1.410	1.580	2,664,000	4,002,160	1.5023	0.155	0.153	0.154	0.144	0.161	26,100,560	0.1533	9.35%
2008-02-11	0	1.390	1.410	1.430	1.350	1.420	1,938,000	2,698,880	1.3926	0.142	0.144	0.146	0.138	0.145	18,987,569	0.1421	7.75%
2008-02-06	0	1.290	1.280	1.360	1.230	1.350	2,656,000	3,471,840	1.3072	0.132	0.131	0.139	0.126	0.138	26,022,180	0.1334	-0.77%
2008-02-05	0	1.300	1.310	1.320	1.270	1.350	962,000	1,250,840	1.3002	0.133	0.134	0.135	0.130	0.138	9,425,202	0.1327	6.56%
2008-02-04	0	1.220	1.180	1.280	1.150	1.260	4,304,000	5,235,860	1.2165	0.125	0.120	0.131	0.117	0.129	42,168,472	0.1242	9.91%
2008-02-01	0	1.110	1.110	1.120	1.110	1.140	202,000	226,540	1.1215	0.113	0.113	0.114	0.113	0.116	1,979,096	0.1145	0.00%
2008-01-31	0	1.110	1.110	1.130	1.090	1.130	862,000	955,380	1.1083	0.113	0.113	0.115	0.111	0.115	8,445,451	0.1131	0.91%
2008-01-30	0	1.100	1.100	1.110	1.080	1.160	1,670,000	1,852,920	1.1095	0.112	0.112	0.113	0.110	0.118	16,361,837	0.1132	2.80%
2008-01-29	0	1.070	1.060	1.070	1.050	1.080	596,000	630,060	1.0571	0.109	0.108	0.109	0.107	0.110	5,839,314	0.1079	1.90%
2008-01-28	0	1.050	1.020	1.050	1.030	1.080	398,000	414,840	1.0423	0.107	0.104	0.107	0.105	0.110	3,899,408	0.1064	0.96%
2008-01-25	0	1.040	1.030	1.040	1.030	1.050	1,008,000	1,047,580	1.0393	0.106	0.105	0.106	0.105	0.107	9,875,887	0.1061	0.97%
2008-01-24	0	1.030	1.020	1.030	1.000	1.050	1,190,000	1,224,260	1.0288	0.105	0.104	0.105	0.102	0.107	11,659,034	0.1050	1.98%
2008-01-23	0	1.010	1.000	1.020	0.990	1.050	1,000,000	1,015,120	1.0151	0.103	0.102	0.104	0.101	0.107	9,797,507	0.1036	0.00%
2008-01-22	0	1.010	1.000	1.010	0.990	1.050	1,692,000	1,706,780	1.0087	0.103	0.102	0.103	0.101	0.107	16,577,383	0.1030	-7.34%
2008-01-21	0	1.090	1.080	1.090	1.050	1.120	1,146,000	1,256,060	1.0960	0.111	0.110	0.111	0.107	0.114	11,227,943	0.1119	-3.54%
2008-01-18	0	1.130	1.120	1.130	1.110	1.180	2,230,000	2,557,000	1.1466	0.115	0.114	0.115	0.113	0.120	21,848,442	0.1170	-0.88%
2008-01-17	0	1.140	1.100	1.140	1.050	1.210	3,754,000	4,279,200	1.1399	0.116	0.112	0.116	0.107	0.124	36,779,843	0.1163	14.00%
2008-01-16	0	1.000	0.990	1.000	0.970	1.000	134,000	130,800	0.9761	0.102	0.101	0.102	0.099	0.102	1,312,866	0.0996	-2.91%
2008-01-15	0	1.030	1.020	1.030	1.010	1.080	276,000	284,020	1.0291	0.105	0.104	0.105	0.103	0.110	2,704,112	0.1050	-0.96%
2008-01-14	0	1.040	1.040	1.060	1.000	1.060	752,000	759,600	1.0101	0.106	0.106	0.108	0.102	0.108	7,367,726	0.1031	0.00%
2008-01-11	0	1.040	1.030	1.040	1.000	1.050	272,000	274,980	1.0110	0.106	0.105	0.106	0.102	0.107	2,664,922	0.1032	-0.95%
2008-01-10	0	1.050	1.040	1.050	1.010	1.060	256,000	261,880	1.0230	0.107	0.106	0.107	0.103	0.108	2,508,162	0.1044	0.00%
2008-01-09	0	1.050	1.040	1.050	0.990	1.050	508,000	515,000	1.0138	0.107	0.106	0.107	0.101	0.107	4,977,134	0.1035	2.94%
2008-01-08	0	1.020	1.010	1.020	1.010	1.070	902,000	913,280	1.0125	0.104	0.103	0.104	0.103	0.109	8,837,352	0.1033	0.99%
2008-01-07	0	1.010	1.000	1.010	0.960	1.040	190,000	190,920	1.0048	0.103	0.102	0.103	0.098	0.106	1,861,526	0.1026	0.00%
2008-01-04	0	1.010	1.000	1.010	0.960	1.010	60,000	58,420	0.9737	0.103	0.102	0.103	0.098	0.103	587,850	0.0994	1.00%
2008-01-03	0	1.000	0.990	1.000	0.970	1.000	142,000	140,100	0.9866	0.102	0.101	0.102	0.099	0.102	1,391,246	0.1007	2.04%
2008-01-02	0	0.980	0.980	0.990	0.980	1.060	334,000	335,180	1.0035	0.100	0.100	0.101	0.100	0.108	3,272,367	0.1024	1.03%
2007-12-31	0	0.970	0.960	0.980	0.970	1.020	56,000	54,880	0.9800	0.099	0.098	0.100	0.099	0.104	548,660	0.1000	-3.96%
2007-12-28	0	1.010	1.000	1.030	-	-	0	0	-	0.103	0.102	0.105	-	-	0	-	0.00%
2007-12-27	0	1.010	0.980	1.010	0.970	1.050	254,000	253,020	0.9961	0.103	0.100	0.103	0.099	0.107	2,488,567	0.1017	4.12%
2007-12-24	0	0.970	0.970	1.040	0.970	1.050	14,000	13,900	0.9929	0.099	0.099	0.106	0.099	0.107	137,165	0.1013	0.00%
2007-12-21	0	0.970	0.910	0.970	0.930	1.000	44,000	41,860	0.9514	0.099	0.093	0.099	0.095	0.102	431,090	0.0971	7.78%
2007-12-20	0	0.900	0.870	0.900	0.900	0.900	46,000	41,400	0.9000	0.092	0.089	0.092	0.092	0.092	450,685	0.0919	-2.17%
2007-12-19	0	0.920	0.910	0.930	0.900	0.930	208,000	191,300	0.9197	0.094	0.093	0.095	0.092	0.095	2,037,882	0.0939	0.00%
2007-12-18	0	0.920	0.920	0.930	0.860	0.930	496,000	439,720	0.8865	0.094	0.094	0.095	0.088	0.095	4,859,564	0.0905	10.84%
2007-12-17	0	0.830	0.820	0.880	0.830	0.830	160,000	132,800	0.8300	0.085	0.084	0.090	0.085	0.085	1,567,601	0.0847	0.00%
2007-12-14	0	0.830	0.830	0.870	0.820	0.830	60,000	49,700	0.8283	0.085	0.085	0.089	0.084	0.085	587,850	0.0845	-2.35%
2007-12-13	0	0.850	0.860	0.870	0.850	0.850	60,000	51,000	0.8500	0.087	0.088	0.089	0.087	0.087	587,850	0.0868	0.00%
2007-12-12	0	0.850	0.850	0.880	0.820	0.840	22,000	18,260	0.8300	0.087	0.087	0.090	0.084	0.086	215,545	0.0847	0.00%
2007-12-11	0	0.850	0.850	0.880	0.830	0.830	80,000	67,400	0.8425	0.087	0.087	0.090	0.085	0.085	783,801	0.0860	0.00%
2007-12-10	0	0.850	0.850	0.880	0.850	0.850	50,000	42,500	0.8500	0.087	0.087	0.090	0.087	0.087	489,875	0.0868	2.41%
2007-12-07	0	0.830	0.830	0.860	0.830	0.850	1,160,000	964,360	0.8313	0.085	0.085	0.088	0.085	0.087	11,365,109	0.0849	0.00%
2007-12-06	0	0.830	0.810	0.830	0.710	0.830	160,000	127,600	0.7975	0.085	0.083	0.085	0.072	0.085	1,567,601	0.0814	-1.19%
2007-12-05	0	0.840	0.830	0.850	-	-	0	0	-	0.086	0.085	0.087	-	-	0	-	0.00%
2007-12-04	0	0.840	0.830	0.840	0.840	0.840	30,000	25,200	0.8400	0.086	0.085	0.086	0.086	0.086	293,925	0.0857	-1.18%
2007-12-03	0	0.850	0.810	0.860	0.850	0.850	50,000	42,500	0.8500	0.087	0.083	0.088	0.087	0.087	489,875	0.0868	6.25%
2007-11-30	0	0.800	0.800	0.870	-	-	0	0	-	0.082	0.082	0.089	-	-	0	-	0.00%
2007-11-29	0	0.800	0.800	0.850	0.790	0.800	8,000	6,360	0.7950	0.082	0.082	0.087	0.081	0.082	78,380	0.0811	0.00%
2007-11-28	0	0.800	0.790	0.800	-	-	0	0	-	0.082	0.081	0.082	-	-	0	-	0.00%
2007-11-27	0	0.800	0.790	0.800	0.800	0.800	30,000	24,000	0.8000	0.082	0.081	0.082	0.082	0.082	293,925	0.0817	2.56%
2007-11-26	0	0.780	0.780	0.800	0.760	0.800	140,000	109,880	0.7849	0.080	0.080	0.082	0.078	0.082	1,371,651	0.0801	-2.50%
2007-11-23	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	0.082	0.081	0.082	0.082	0.082	195,950	0.0817	0.00%
2007-11-22	0	0.800	0.770	0.850	0.780	0.850	162,000	128,100	0.7907	0.082	0.079	0.087	0.080	0.087	1,587,196	0.0807	-1.23%
2007-11-21	0	0.810	0.790	0.810	0.810	0.830	12,000	9,760	0.8133	0.083	0.081	0.083	0.083	0.085	117,570	0.0830	-2.41%
2007-11-20	0	0.830	0.830	0.840	0.800	0.800	30,000	24,000	0.8000	0.085	0.085	0.086	0.082	0.082	293,925	0.0817	1.22%
2007-11-19	0	0.820	0.810	0.840	0.810	0.820	206,000	168,160	0.8163	0.084	0.083	0.086	0.083	0.084	2,018,287	0.0833	1.23%
2007-11-16	0	0.810	0.810	0.840	0.810	0.810	12,000	9,720	0.8100	0.083	0.083	0.086	0.083	0.083	117,570	0.0827	-1.22%
2007-11-15	0	0.820	0.820	0.840	0.820	0.840	282,000	234,840	0.8328	0.084	0.084	0.086	0.084	0.086	2,762,897	0.0850	1.23%
2007-11-14	0	0.810	0.810	0.830	0.810	0.820	108,000	88,480	0.8193	0.083	0.083	0.085	0.083	0.084	1,058,131	0.0836	-2.41%
2007-11-13	0	0.830	0.820	0.840	0.800	0.830	210,000	170,740	0.8130	0.085	0.084	0.086	0.082	0.085	2,057,477	0.0830	1.22%
2007-11-12	0	0.820	0.820	0.850	0.810	0.820	130,000	105,800	0.8138	0.084	0.084	0.087	0.083	0.084	1,273,676	0.0831	-5.75%
2007-11-09	0	0.870	0.840	0.870	0.840	0.870	100,000	86,400	0.8640	0.089	0.086	0.089	0.086	0.089	979,751	0.0882	3.57%
2007-11-08	0	0.840	0.830	0.850	0.810	0.840	264,000	219,600	0.8318	0.086	0.085	0.087	0.083	0.086	2,586,542	0.0849	1.20%
2007-11-07	0	0.830	0.830	0.850	0.830	0.840	150,000	124,800	0.8320	0.085	0.085	0.087	0.085	0.086	1,469,626	0.0849	-2.35%
2007-11-06	0	0.850	0.860	0.870	0.840	0.850	168,000	142,500	0.8482	0.087	0.088	0.089	0.086	0.087	1,645,981	0.0866	4.94%
2007-11-05	0	0.810	0.800	0.830	0.810	0.850	136,000	112,280	0.8256	0.083	0.082	0.085	0.083	0.087	1,332,461	0.0843	-2.41%
2007-11-02	0	0.830	0.830	0.880	0.830	0.850	94,000	78,900	0.8394	0.085	0.085	0.090	0.085	0.087	920,966	0.0857	-3.49%
2007-11-01	0	0.860	0.830	0.860	0.830	0.880	116,000	98,760	0.8514	0.088	0.085	0.088	0.085	0.090	1,136,511	0.0869	2.38%
2007-10-31	0	0.840	0.840	0.870	0.840	0.850	58,000	49,000	0.8448	0.086	0.086	0.089	0.086	0.087	568,255	0.0862	-3.45%
2007-10-30	0	0.870	0.870	0.880	0.830	0.830	100,000	83,000	0.8300	0.089	0.089	0.090	0.085	0.085	979,751	0.0847	3.57%
2007-10-29	0	0.840	0.840	0.870	0.840	0.840	64,000	53,760	0.8400	0.086	0.086	0.089	0.086	0.086	627,040	0.0857	-2.33%
2007-10-26	0	0.860	0.860	0.870	0.840	0.840	100,000	84,000	0.8400	0.088	0.088	0.089	0.086	0.086	979,751	0.0857	1.18%
2007-10-25	0	0.850	0.820	0.870	-	-	0	0	-	0.087	0.084	0.089	-	-	0	-	0.00%
2007-10-24	0	0.850	0.850	0.860	0.810	0.810	22,000	17,820	0.8100	0.087	0.087	0.088	0.083	0.083	215,545	0.0827	1.19%
2007-10-23	0	0.840	0.800	0.840	0.800	0.840	48,000	38,520	0.8025	0.086	0.082	0.086	0.082	0.086	470,280	0.0819	6.33%
2007-10-22	0	0.790	0.790	0.840	0.790	0.800	236,000	186,800	0.7915	0.081	0.081	0.086	0.081	0.082	2,312,212	0.0808	-2.47%
2007-10-18	0	0.810	0.800	0.830	0.810	0.830	134,000	109,380	0.8163	0.083	0.082	0.085	0.083	0.085	1,312,866	0.0833	-2.41%
2007-10-17	0	0.830	0.830	0.850	0.810	0.900	210,000	177,300	0.8443	0.085	0.085	0.087	0.083	0.092	2,057,477	0.0862	-3.49%
2007-10-16	0	0.860	0.850	0.860	0.830	0.860	188,000	156,100	0.8303	0.088	0.087	0.088	0.085	0.088	1,841,931	0.0847	-2.27%
2007-10-15	0	0.880	0.840	0.880	0.860	0.880	120,000	104,520	0.8710	0.090	0.086	0.090	0.088	0.090	1,175,701	0.0889	0.00%
2007-10-12	0	0.880	0.850	0.900	0.880	0.880	146,000	128,480	0.8800	0.090	0.087	0.092	0.090	0.090	1,430,436	0.0898	0.00%
2007-10-11	0	0.880	0.860	0.880	0.850	0.880	190,000	164,540	0.8660	0.090	0.088	0.090	0.087	0.090	1,861,526	0.0884	4.76%
2007-10-10	0	0.840	0.840	0.860	0.830	0.860	104,000	87,440	0.8408	0.086	0.086	0.088	0.085	0.088	1,018,941	0.0858	-2.33%
2007-10-09	0	0.860	0.850	0.880	0.860	0.860	10,000	8,600	0.8600	0.088	0.087	0.090	0.088	0.088	97,975	0.0878	1.18%
2007-10-08	0	0.850	0.840	0.870	0.820	0.850	110,000	93,140	0.8467	0.087	0.086	0.089	0.084	0.087	1,077,726	0.0864	-2.30%
2007-10-05	0	0.870	0.850	0.870	0.870	0.870	30,000	26,100	0.8700	0.089	0.087	0.089	0.089	0.089	293,925	0.0888	0.00%
2007-10-04	0	0.870	0.850	0.870	0.820	0.870	70,000	58,100	0.8300	0.089	0.087	0.089	0.084	0.089	685,826	0.0847	0.00%
2007-10-03	0	0.870	0.870	0.880	0.820	0.900	200,000	169,220	0.8461	0.089	0.089	0.090	0.084	0.092	1,959,501	0.0864	2.35%
2007-10-02	0	0.850	0.850	0.890	0.840	0.850	88,000	74,300	0.8443	0.087	0.087	0.091	0.086	0.087	862,181	0.0862	0.00%
2007-09-28	0	0.850	0.850	0.880	0.850	0.850	242,000	205,700	0.8500	0.087	0.087	0.090	0.087	0.087	2,370,997	0.0868	-3.41%
2007-09-27	0	0.880	0.850	0.900	0.820	0.880	210,000	179,100	0.8529	0.090	0.087	0.092	0.084	0.090	2,057,477	0.0870	2.33%
2007-09-25	0	0.860	0.860	0.880	0.850	0.880	120,000	102,900	0.8575	0.088	0.088	0.090	0.087	0.090	1,175,701	0.0875	1.18%
2007-09-24	0	0.850	0.840	0.850	0.840	0.860	242,000	205,700	0.8500	0.087	0.086	0.087	0.086	0.088	2,370,997	0.0868	-3.41%
2007-09-21	0	0.880	0.880	0.900	0.880	0.900	524,000	464,600	0.8866	0.090	0.090	0.092	0.090	0.092	5,133,894	0.0905	1.15%
2007-09-20	0	0.870	0.870	0.880	0.850	0.850	10,000	8,500	0.8500	0.089	0.089	0.090	0.087	0.087	97,975	0.0868	-1.14%
2007-09-19	0	0.880	0.870	0.900	0.860	0.880	306,000	268,060	0.8760	0.090	0.089	0.092	0.088	0.090	2,998,037	0.0894	0.00%
2007-09-18	0	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	0.090	0.089	0.090	0.090	0.090	489,875	0.0898	-1.12%
2007-09-17	0	0.890	0.850	0.890	0.890	0.890	220,000	195,800	0.8900	0.091	0.087	0.091	0.091	0.091	2,155,452	0.0908	0.00%
2007-09-14	0	0.890	0.850	0.890	0.890	0.910	234,000	209,080	0.8935	0.091	0.087	0.091	0.091	0.093	2,292,617	0.0912	0.00%
2007-09-13	0	0.890	0.890	0.940	0.890	0.910	60,000	54,400	0.9067	0.091	0.091	0.096	0.091	0.093	587,850	0.0925	-1.11%
2007-09-12	0	0.900	0.900	0.950	0.900	0.910	92,000	82,840	0.9004	0.092	0.092	0.097	0.092	0.093	901,371	0.0919	1.12%
2007-09-11	0	0.890	0.890	0.900	0.890	0.900	182,000	162,800	0.8945	0.091	0.091	0.092	0.091	0.092	1,783,146	0.0913	-1.11%
2007-09-10	0	0.900	0.890	0.910	0.880	0.900	182,000	163,320	0.8974	0.092	0.091	0.093	0.090	0.092	1,783,146	0.0916	-1.10%
2007-09-07	0	0.910	0.910	0.920	0.900	0.910	320,000	289,700	0.9053	0.093	0.093	0.094	0.092	0.093	3,135,202	0.0924	2.25%
2007-09-06	0	0.890	0.890	0.920	0.880	0.890	52,000	45,920	0.8831	0.091	0.091	0.094	0.090	0.091	509,470	0.0901	-3.26%
2007-09-05	0	0.920	0.890	0.990	0.890	0.920	98,000	88,720	0.9053	0.094	0.091	0.101	0.091	0.094	960,156	0.0924	3.37%
2007-09-04	0	0.890	0.890	0.940	0.860	0.890	8,000	6,940	0.8675	0.091	0.091	0.096	0.088	0.091	78,380	0.0885	-5.32%
2007-09-03	0	0.940	0.880	0.940	0.940	0.940	2,000	1,880	0.9400	0.096	0.090	0.096	0.096	0.096	19,595	0.0959	0.00%
2007-08-31	0	0.940	0.900	0.940	0.920	0.940	92,000	85,620	0.9307	0.096	0.092	0.096	0.094	0.096	901,371	0.0950	0.00%
2007-08-30	0	0.940	0.910	0.940	0.910	0.940	182,000	166,380	0.9142	0.096	0.093	0.096	0.093	0.096	1,783,146	0.0933	4.44%
2007-08-29	0	0.900	0.880	0.900	0.860	0.920	426,000	380,680	0.8936	0.092	0.090	0.092	0.088	0.094	4,173,738	0.0912	-3.23%
2007-08-28	0	0.930	0.930	0.960	0.920	0.990	300,000	280,760	0.9359	0.095	0.095	0.098	0.094	0.101	2,939,252	0.0955	-6.06%
2007-08-27	0	0.990	0.980	1.010	0.990	1.010	320,000	319,600	0.9988	0.101	0.100	0.103	0.101	0.103	3,135,202	0.1019	3.13%
2007-08-24	0	0.960	0.960	0.970	0.880	0.960	200,000	183,820	0.9191	0.098	0.098	0.099	0.090	0.098	1,959,501	0.0938	2.13%
2007-08-23	0	0.940	0.920	0.960	0.890	0.960	278,000	262,460	0.9441	0.096	0.094	0.098	0.091	0.098	2,723,707	0.0964	8.05%
2007-08-22	0	0.870	0.870	0.980	0.860	0.920	164,000	147,380	0.8987	0.089	0.089	0.100	0.088	0.094	1,606,791	0.0917	-4.40%
2007-08-21	0	0.910	0.910	0.940	0.890	0.960	422,000	385,020	0.9124	0.093	0.093	0.096	0.091	0.098	4,134,548	0.0931	-2.15%
2007-08-20	0	0.930	0.920	0.930	0.920	0.930	120,000	111,100	0.9258	0.095	0.094	0.095	0.094	0.095	1,175,701	0.0945	12.05%
2007-08-17	0	0.830	0.820	0.830	0.780	0.860	474,000	391,420	0.8258	0.085	0.084	0.085	0.080	0.088	4,644,019	0.0843	-7.78%
2007-08-16	0	0.900	0.860	0.940	0.880	0.980	584,000	535,720	0.9173	0.092	0.088	0.096	0.090	0.100	5,721,744	0.0936	-11.76%
2007-08-15	0	1.020	0.980	1.050	1.000	1.020	244,000	247,880	1.0159	0.104	0.100	0.107	0.102	0.104	2,390,592	0.1037	2.00%
2007-08-14	0	1.000	1.000	1.040	1.000	1.060	378,000	386,800	1.0233	0.102	0.102	0.106	0.102	0.108	3,703,458	0.1044	-3.85%
2007-08-13	0	1.040	1.020	1.060	1.020	1.040	80,000	82,760	1.0345	0.106	0.104	0.108	0.104	0.106	783,801	0.1056	0.00%
2007-08-10	0	1.040	1.040	1.050	0.940	1.060	544,000	544,120	1.0002	0.106	0.106	0.107	0.096	0.108	5,329,844	0.1021	-3.70%
2007-08-09	0	1.080	1.080	1.140	1.080	1.160	146,000	158,680	1.0868	0.110	0.110	0.116	0.110	0.118	1,430,436	0.1109	-3.57%
2007-08-08	0	1.120	1.050	1.130	1.010	1.120	238,000	256,320	1.0770	0.114	0.107	0.115	0.103	0.114	2,331,807	0.1099	9.80%
2007-08-07	0	1.020	1.000	1.040	1.020	1.170	1,134,000	1,243,220	1.0963	0.104	0.102	0.106	0.104	0.119	11,110,373	0.1119	-4.67%
2007-08-06	0	1.070	1.060	1.080	1.020	1.100	418,000	437,000	1.0455	0.109	0.108	0.110	0.104	0.112	4,095,358	0.1067	-4.46%
2007-08-03	0	1.120	1.110	1.120	1.050	1.120	570,000	614,780	1.0786	0.114	0.113	0.114	0.107	0.114	5,584,579	0.1101	4.67%
2007-08-02	0	1.070	1.070	1.100	1.020	1.150	906,000	964,460	1.0645	0.109	0.109	0.112	0.104	0.117	8,876,542	0.1087	-0.93%
2007-08-01	0	1.080	1.070	1.100	1.050	1.250	676,000	793,100	1.1732	0.110	0.109	0.112	0.107	0.128	6,623,115	0.1197	-10.00%
2007-07-31	0	1.200	1.200	1.220	1.120	1.230	2,076,000	2,462,780	1.1863	0.122	0.122	0.125	0.114	0.126	20,339,625	0.1211	8.11%
2007-07-30	0	1.110	1.060	1.110	1.010	1.130	436,000	468,260	1.0740	0.113	0.108	0.113	0.103	0.115	4,271,713	0.1096	9.90%
2007-07-27	0	1.010	1.010	1.040	0.990	1.060	330,000	333,880	1.0118	0.103	0.103	0.106	0.101	0.108	3,233,177	0.1033	-6.48%
2007-07-26	0	1.080	1.060	1.120	1.030	1.130	422,000	454,920	1.0780	0.110	0.108	0.114	0.105	0.115	4,134,548	0.1100	0.00%
2007-07-25	0	1.080	1.080	1.110	1.080	1.140	932,000	1,043,040	1.1191	0.110	0.110	0.113	0.110	0.116	9,131,277	0.1142	-3.57%
2007-07-24	0	1.120	1.160	1.170	1.040	1.200	3,812,000	4,305,620	1.1295	0.114	0.118	0.119	0.106	0.122	37,348,098	0.1153	7.69%
2007-07-23	0	1.040	1.020	1.040	1.000	1.040	232,000	237,420	1.0234	0.106	0.104	0.106	0.102	0.106	2,273,022	0.1045	4.00%
2007-07-20	0	1.000	1.000	1.030	0.970	1.030	274,000	272,640	0.9950	0.102	0.102	0.105	0.099	0.105	2,684,517	0.1016	1.01%
2007-07-19	0	0.990	0.990	1.040	0.950	1.040	328,000	319,680	0.9746	0.101	0.101	0.106	0.097	0.106	3,213,582	0.0995	0.00%
2007-07-18	0	0.990	0.990	1.000	0.990	1.000	70,000	69,400	0.9914	0.101	0.101	0.102	0.101	0.102	685,826	0.1012	0.00%
2007-07-17	0	0.990	0.980	1.030	0.960	1.010	248,000	246,980	0.9959	0.101	0.100	0.105	0.098	0.103	2,429,782	0.1016	-1.98%
2007-07-16	0	1.010	0.930	1.030	1.010	1.120	360,000	371,940	1.0332	0.103	0.095	0.105	0.103	0.114	3,527,103	0.1055	-8.18%
2007-07-13	0	1.100	1.090	1.100	1.090	1.150	458,000	511,640	1.1171	0.112	0.111	0.112	0.111	0.117	4,487,258	0.1140	-1.79%
2007-07-12	0	1.120	1.100	1.120	1.060	1.190	810,000	917,820	1.1331	0.114	0.112	0.114	0.108	0.121	7,935,981	0.1157	5.66%
2007-07-11	0	1.060	1.060	1.100	0.870	1.180	3,720,000	3,888,520	1.0453	0.108	0.108	0.112	0.089	0.120	36,446,728	0.1067	21.84%
2007-07-10	0	0.870	0.870	0.880	0.860	0.900	354,000	309,040	0.8730	0.089	0.089	0.090	0.088	0.092	3,468,318	0.0891	-1.14%
2007-07-09	0	0.880	0.870	0.880	0.850	0.890	660,000	573,900	0.8695	0.090	0.089	0.090	0.087	0.091	6,466,355	0.0888	-2.22%
2007-07-06	0	0.900	0.880	0.910	0.900	0.930	752,000	687,060	0.9136	0.092	0.090	0.093	0.092	0.095	7,367,726	0.0933	-3.23%
2007-07-05	0	0.930	0.930	0.940	0.920	0.950	690,000	646,720	0.9373	0.095	0.095	0.096	0.094	0.097	6,760,280	0.0957	-0.00%
2007-07-04	0	0.980	0.980	0.990	0.980	1.000	632,000	624,680	0.9884	0.095	0.095	0.096	0.095	0.097	6,524,929	0.0957	-1.01%
2007-07-03	0	0.990	0.970	1.000	0.980	1.000	500,000	493,420	0.9868	0.096	0.094	0.097	0.095	0.097	5,162,128	0.0956	0.00%
2007-06-29	0	0.990	0.990	1.000	0.980	1.010	534,000	530,360	0.9932	0.096	0.096	0.097	0.095	0.098	5,513,152	0.0962	-1.00%
2007-06-28	0	1.000	1.000	1.010	0.980	1.010	800,000	794,080	0.9926	0.097	0.097	0.098	0.095	0.098	8,259,404	0.0961	3.09%
2007-06-27	0	0.970	0.970	0.980	0.970	1.000	690,000	675,020	0.9783	0.094	0.094	0.095	0.094	0.097	7,123,736	0.0948	-3.96%
2007-06-26	0	1.010	1.000	1.010	0.950	1.020	1,348,000	1,359,680	1.0087	0.098	0.097	0.098	0.092	0.099	13,917,096	0.0977	2.02%
2007-06-25	0	0.990	0.990	1.010	0.950	1.030	1,768,000	1,761,780	0.9965	0.096	0.096	0.098	0.092	0.100	18,253,283	0.0965	4.21%
2007-06-22	0	0.950	0.930	0.950	0.910	0.980	2,038,000	1,928,080	0.9461	0.092	0.090	0.092	0.088	0.095	21,040,832	0.0916	-1.04%
2007-06-21	0	0.960	0.950	0.960	0.920	1.090	3,856,000	3,883,440	1.0071	0.093	0.092	0.093	0.089	0.106	39,810,328	0.0975	2.13%
2007-06-20	0	0.940	0.940	0.950	0.850	0.940	4,392,000	3,972,020	0.9044	0.091	0.091	0.092	0.082	0.091	45,344,128	0.0876	16.05%
2007-06-18	0	0.810	0.800	0.830	0.780	0.850	640,000	521,120	0.8143	0.078	0.077	0.080	0.076	0.082	6,607,523	0.0789	-2.41%
2007-06-15	0	0.830	0.820	0.830	0.830	0.860	650,000	545,480	0.8392	0.080	0.079	0.080	0.080	0.083	6,710,766	0.0813	1.22%
2007-06-14	0	0.820	0.820	0.840	0.820	0.840	158,000	131,000	0.8291	0.079	0.079	0.081	0.079	0.081	1,631,232	0.0803	0.00%
2007-06-13	0	0.820	0.810	0.840	0.790	0.840	1,264,000	1,028,000	0.8133	0.079	0.078	0.081	0.077	0.081	13,049,858	0.0788	3.80%
2007-06-12	0	0.790	0.800	0.810	0.690	0.840	1,386,000	1,086,440	0.7839	0.077	0.077	0.078	0.067	0.081	14,309,418	0.0759	-8.14%
2007-06-11	0	0.860	0.840	0.870	0.730	0.870	1,416,000	1,120,740	0.7915	0.083	0.081	0.084	0.071	0.084	14,619,145	0.0767	17.81%
2007-06-08	0	0.730	0.730	0.740	0.720	0.730	888,000	639,560	0.7202	0.071	0.071	0.072	0.070	0.071	9,167,939	0.0698	1.39%
2007-06-07	0	0.720	0.720	0.730	0.710	0.750	634,000	466,180	0.7353	0.070	0.070	0.071	0.069	0.073	6,545,578	0.0712	-2.70%
2007-06-06	0	0.740	0.730	0.750	0.720	0.740	330,000	243,600	0.7382	0.072	0.071	0.073	0.070	0.072	3,407,004	0.0715	2.78%
2007-06-05	0	0.720	0.720	0.750	0.720	0.720	72,000	51,840	0.7200	0.070	0.070	0.073	0.070	0.070	743,346	0.0697	-1.37%
2007-06-04	0	0.730	0.720	0.740	0.730	0.730	200,000	146,000	0.7300	0.071	0.070	0.072	0.071	0.071	2,064,851	0.0707	1.39%
2007-06-01	0	0.720	0.720	0.750	0.710	0.740	564,000	411,900	0.7303	0.070	0.070	0.073	0.069	0.072	5,822,880	0.0707	0.00%
2007-05-31	0	0.720	0.710	0.730	0.700	0.720	220,000	157,500	0.7159	0.070	0.069	0.071	0.068	0.070	2,271,336	0.0693	5.88%
2007-05-30	0	0.680	0.680	0.730	0.680	0.690	580,000	396,920	0.6843	0.066	0.066	0.071	0.066	0.067	5,988,068	0.0663	-4.23%
2007-05-29	0	0.710	0.710	0.730	0.700	0.740	718,000	510,000	0.7103	0.069	0.069	0.071	0.068	0.072	7,412,815	0.0688	0.00%
2007-05-28	0	0.710	0.700	0.710	0.690	0.710	324,000	226,640	0.6995	0.069	0.068	0.069	0.067	0.069	3,345,059	0.0678	0.00%
2007-05-25	0	0.710	0.710	0.720	0.690	0.710	178,000	123,240	0.6924	0.069	0.069	0.070	0.067	0.069	1,837,717	0.0671	1.43%
2007-05-23	0	0.700	0.700	0.720	0.680	0.720	812,000	567,100	0.6984	0.068	0.068	0.070	0.066	0.070	8,383,295	0.0676	2.94%
2007-05-22	0	0.680	0.670	0.680	0.650	0.680	518,000	346,800	0.6695	0.066	0.065	0.066	0.063	0.066	5,347,964	0.0648	4.62%
2007-05-21	0	0.650	0.650	0.660	0.640	0.650	216,000	139,940	0.6479	0.063	0.063	0.064	0.062	0.063	2,230,039	0.0628	0.00%
2007-05-18	0	0.650	0.650	0.670	0.640	0.650	82,000	53,100	0.6476	0.063	0.063	0.065	0.062	0.063	846,589	0.0627	3.17%
2007-05-17	0	0.630	0.630	0.660	0.630	0.650	200,000	126,800	0.6340	0.061	0.061	0.064	0.061	0.063	2,064,851	0.0614	-4.55%
2007-05-16	0	0.660	0.640	0.670	0.660	0.660	20,000	13,200	0.6600	0.064	0.062	0.065	0.064	0.064	206,485	0.0639	3.13%
2007-05-15	0	0.640	0.630	0.650	0.640	0.650	210,000	136,000	0.6476	0.062	0.061	0.063	0.062	0.063	2,168,094	0.0627	-1.54%
2007-05-14	0	0.650	0.630	0.660	-	-	0	0	-	0.063	0.061	0.064	-	-	0	-	0.00%
2007-05-11	0	0.650	0.640	0.680	0.650	0.660	26,000	16,960	0.6523	0.063	0.062	0.066	0.063	0.064	268,431	0.0632	-1.52%
2007-05-10	0	0.660	0.630	0.680	0.620	0.660	332,000	214,720	0.6467	0.064	0.061	0.066	0.060	0.064	3,427,653	0.0626	0.00%
2007-05-09	0	0.660	0.650	0.690	0.660	0.660	188,000	122,700	0.6527	0.064	0.063	0.067	0.064	0.064	1,940,960	0.0632	1.54%
2007-05-08	0	0.650	0.640	0.670	0.640	0.650	150,000	97,000	0.6467	0.063	0.062	0.065	0.062	0.063	1,548,638	0.0626	0.00%
2007-05-07	0	0.650	0.640	0.690	0.650	0.650	300,000	195,000	0.6500	0.063	0.062	0.067	0.063	0.063	3,097,277	0.0630	0.00%
2007-05-04	0	0.650	0.660	0.680	0.620	0.660	272,000	177,880	0.6540	0.063	0.064	0.066	0.060	0.064	2,808,197	0.0633	0.00%
2007-05-03	0	0.650	0.650	0.690	0.640	0.650	178,000	114,960	0.6458	0.063	0.063	0.067	0.062	0.063	1,837,717	0.0626	-2.99%
2007-05-02	0	0.670	0.660	0.690	0.670	0.670	22,000	14,740	0.6700	0.065	0.064	0.067	0.065	0.065	227,134	0.0649	0.00%
2007-04-30	0	0.670	0.650	0.670	0.670	0.670	10,000	6,700	0.6700	0.065	0.063	0.065	0.065	0.065	103,243	0.0649	-2.90%
2007-04-27	0	0.690	0.690	0.700	0.680	0.690	246,000	168,100	0.6833	0.067	0.067	0.068	0.066	0.067	2,539,767	0.0662	2.99%
2007-04-26	0	0.670	0.670	0.700	0.670	0.670	48,000	32,160	0.6700	0.065	0.065	0.068	0.065	0.065	495,564	0.0649	3.08%
2007-04-25	0	0.650	0.650	0.680	0.650	0.680	118,000	77,300	0.6551	0.063	0.063	0.066	0.063	0.066	1,218,262	0.0635	-4.41%
2007-04-24	0	0.680	0.660	0.700	-	-	0	0	-	0.066	0.064	0.068	-	-	0	-	0.00%
2007-04-23	0	0.680	0.660	0.680	0.700	0.700	10,000	7,000	0.7000	0.066	0.064	0.066	0.068	0.068	103,243	0.0678	-2.86%
2007-04-20	0	0.700	0.650	0.700	0.660	0.710	206,000	139,260	0.6760	0.068	0.063	0.068	0.064	0.069	2,126,797	0.0655	11.11%
2007-04-19	0	0.630	0.630	0.680	0.630	0.650	118,000	75,180	0.6371	0.061	0.061	0.066	0.061	0.063	1,218,262	0.0617	0.00%
2007-04-18	0	0.630	0.630	0.670	0.630	0.630	44,000	27,720	0.6300	0.061	0.061	0.065	0.061	0.061	454,267	0.0610	0.00%
2007-04-17	0	0.630	0.630	0.660	0.620	0.630	52,000	32,560	0.6262	0.061	0.061	0.064	0.060	0.061	536,861	0.0606	-1.56%
2007-04-16	0	0.640	0.640	0.650	0.630	0.640	46,000	29,280	0.6365	0.062	0.062	0.063	0.061	0.062	474,916	0.0617	-1.54%
2007-04-13	0	0.650	0.650	0.670	0.620	0.650	132,000	84,300	0.6386	0.063	0.063	0.065	0.060	0.063	1,362,802	0.0619	0.00%
2007-04-12	0	0.650	0.650	0.670	0.620	0.650	842,000	538,760	0.6399	0.063	0.063	0.065	0.060	0.063	8,693,023	0.0620	1.56%
2007-04-11	0	0.640	0.630	0.650	0.620	0.650	350,000	223,500	0.6386	0.062	0.061	0.063	0.060	0.063	3,613,489	0.0619	3.23%
2007-04-10	0	0.620	0.620	0.660	0.620	0.670	338,000	221,160	0.6543	0.060	0.060	0.064	0.060	0.065	3,489,598	0.0634	-6.06%
2007-04-04	0	0.660	0.660	0.680	0.650	0.660	96,000	63,260	0.6590	0.064	0.064	0.066	0.063	0.064	991,128	0.0638	1.54%
2007-04-03	0	0.650	0.650	0.680	0.650	0.650	70,000	45,500	0.6500	0.063	0.063	0.066	0.063	0.063	722,698	0.0630	-2.99%
2007-04-02	0	0.670	0.660	0.690	0.670	0.670	106,000	71,020	0.6700	0.065	0.064	0.067	0.065	0.065	1,094,371	0.0649	-2.90%
2007-03-30	0	0.690	0.670	0.690	0.700	0.700	10,000	7,000	0.7000	0.067	0.065	0.067	0.068	0.068	103,243	0.0678	-2.82%
2007-03-29	0	0.710	0.660	0.710	0.680	0.710	126,000	89,280	0.7086	0.069	0.064	0.069	0.066	0.069	1,300,856	0.0686	4.41%
2007-03-28	0	0.680	0.680	0.690	0.670	0.710	214,000	144,840	0.6768	0.066	0.066	0.067	0.065	0.069	2,209,391	0.0656	1.49%
2007-03-27	0	0.670	0.670	0.710	0.660	0.670	20,000	13,300	0.6650	0.065	0.065	0.069	0.064	0.065	206,485	0.0644	-2.90%
2007-03-26	0	0.690	0.690	0.710	0.690	0.710	538,000	377,440	0.7016	0.067	0.067	0.069	0.067	0.069	5,554,449	0.0680	0.00%
2007-03-23	0	0.690	0.680	0.690	0.690	0.690	138,000	95,220	0.6900	0.067	0.066	0.067	0.067	0.067	1,424,747	0.0668	-1.43%
2007-03-22	0	0.700	0.690	0.720	0.690	0.720	810,000	570,560	0.7044	0.068	0.067	0.070	0.067	0.070	8,362,647	0.0682	7.69%
2007-03-21	0	0.650	0.650	0.690	0.650	0.650	24,000	15,600	0.6500	0.063	0.063	0.067	0.063	0.063	247,782	0.0630	0.00%
2007-03-20	0	0.650	0.650	0.690	0.650	0.680	84,000	55,860	0.6650	0.063	0.063	0.067	0.063	0.066	867,237	0.0644	-4.41%
2007-03-19	0	0.680	0.650	0.680	0.650	0.680	320,000	211,540	0.6611	0.066	0.063	0.066	0.063	0.066	3,303,762	0.0640	1.49%
2007-03-16	0	0.670	0.630	0.670	0.670	0.670	30,000	20,100	0.6700	0.065	0.061	0.065	0.065	0.065	309,728	0.0649	-1.47%
2007-03-15	0	0.680	0.660	0.680	0.680	0.680	40,000	27,200	0.6800	0.066	0.064	0.066	0.066	0.066	412,970	0.0659	0.00%
2007-03-14	0	0.680	0.650	0.680	0.650	0.710	582,000	384,760	0.6611	0.066	0.063	0.066	0.063	0.069	6,008,716	0.0640	-2.86%
2007-03-13	0	0.750	0.750	0.760	0.750	0.760	1,232,000	928,700	0.7538	0.068	0.068	0.069	0.068	0.069	13,628,017	0.0681	1.35%
2007-03-12	0	0.740	0.720	0.740	0.710	0.740	416,000	301,840	0.7256	0.067	0.065	0.067	0.064	0.067	4,601,668	0.0656	5.71%
2007-03-09	0	0.700	0.700	0.730	0.700	0.710	532,000	375,100	0.7051	0.063	0.063	0.066	0.063	0.064	5,884,825	0.0637	-1.41%
2007-03-08	0	0.710	0.710	0.720	0.700	0.740	230,000	161,920	0.7040	0.064	0.064	0.065	0.063	0.067	2,544,191	0.0636	-2.74%
2007-03-07	0	0.730	0.720	0.730	0.720	0.740	598,000	436,600	0.7301	0.066	0.065	0.066	0.065	0.067	6,614,898	0.0660	2.82%
2007-03-06	0	0.710	0.710	0.740	0.650	0.710	416,000	292,820	0.7039	0.064	0.064	0.067	0.059	0.064	4,601,668	0.0636	5.97%
2007-03-05	0	0.670	0.660	0.710	0.670	0.710	770,000	528,900	0.6869	0.061	0.060	0.064	0.061	0.064	8,517,510	0.0621	-5.63%
2007-03-02	0	0.710	0.700	0.710	0.700	0.720	924,000	651,960	0.7056	0.064	0.063	0.064	0.063	0.065	10,221,013	0.0638	-1.39%
2007-03-01	0	0.720	0.710	0.730	0.700	0.740	718,000	515,960	0.7186	0.065	0.064	0.066	0.063	0.067	7,942,302	0.0650	-1.37%
2007-02-28	0	0.730	0.730	0.740	0.700	0.730	358,000	255,880	0.7147	0.066	0.066	0.067	0.063	0.066	3,960,089	0.0646	-2.67%
2007-02-27	0	0.750	0.740	0.750	0.750	0.770	486,000	371,860	0.7651	0.068	0.067	0.068	0.068	0.070	5,375,987	0.0692	-2.60%
2007-02-26	0	0.770	0.760	0.770	0.760	0.770	778,000	595,860	0.7659	0.070	0.069	0.070	0.069	0.070	8,606,004	0.0692	0.00%
2007-02-23	0	0.770	0.760	0.770	0.730	0.770	600,000	447,920	0.7465	0.070	0.069	0.070	0.066	0.070	6,637,021	0.0675	5.48%
2007-02-22	0	0.730	0.720	0.730	0.730	0.730	334,000	243,820	0.7300	0.066	0.065	0.066	0.066	0.066	3,694,608	0.0660	1.39%
2007-02-21	0	0.720	0.720	0.740	0.720	0.740	490,000	356,840	0.7282	0.065	0.065	0.067	0.065	0.067	5,420,234	0.0658	0.00%
2007-02-16	0	0.720	0.720	0.730	0.720	0.730	598,000	434,800	0.7271	0.065	0.065	0.066	0.065	0.066	6,614,898	0.0657	-1.37%
2007-02-15	0	0.730	0.710	0.730	0.710	0.740	486,000	352,940	0.7262	0.066	0.064	0.066	0.064	0.067	5,375,987	0.0657	0.00%
2007-02-14	0	0.730	0.720	0.730	0.720	0.730	328,000	238,260	0.7264	0.066	0.065	0.066	0.065	0.066	3,628,238	0.0657	1.39%
2007-02-13	0	0.720	0.720	0.730	0.710	0.730	438,000	316,240	0.7220	0.065	0.065	0.066	0.064	0.066	4,845,025	0.0653	-1.37%
2007-02-12	0	0.730	0.730	0.750	0.720	0.750	340,000	248,840	0.7319	0.066	0.066	0.068	0.065	0.068	3,760,979	0.0662	-1.35%
2007-02-09	0	0.740	0.730	0.740	0.720	0.750	466,000	345,780	0.7420	0.067	0.066	0.067	0.065	0.068	5,154,753	0.0671	2.78%
2007-02-08	0	0.720	0.720	0.740	0.710	0.740	626,000	445,880	0.7123	0.065	0.065	0.067	0.064	0.067	6,924,625	0.0644	-2.70%
2007-02-07	0	0.740	0.720	0.740	0.710	0.750	680,000	494,640	0.7274	0.067	0.065	0.067	0.064	0.068	7,521,957	0.0658	-1.33%
2007-02-06	0	0.750	0.740	0.750	0.750	0.760	46,000	34,640	0.7530	0.068	0.067	0.068	0.068	0.069	508,838	0.0681	0.00%
2007-02-05	0	0.750	0.750	0.760	0.740	0.770	360,000	271,360	0.7538	0.068	0.068	0.069	0.067	0.070	3,982,213	0.0681	-1.32%
2007-02-02	0	0.760	0.750	0.760	0.750	0.780	612,000	460,480	0.7524	0.069	0.068	0.069	0.068	0.071	6,769,762	0.0680	0.00%
2007-02-01	0	0.760	0.740	0.760	0.750	0.760	376,000	283,760	0.7547	0.069	0.067	0.069	0.068	0.069	4,159,200	0.0682	1.33%
2007-01-31	0	0.750	0.740	0.760	0.750	0.790	356,000	272,440	0.7653	0.068	0.067	0.069	0.068	0.071	3,937,966	0.0692	-5.06%
2007-01-30	0	0.790	0.740	0.790	0.720	0.790	486,000	362,720	0.7463	0.071	0.067	0.071	0.065	0.071	5,375,987	0.0675	9.72%
2007-01-29	0	0.720	0.720	0.730	0.720	0.730	550,000	396,080	0.7201	0.065	0.065	0.066	0.065	0.066	6,083,936	0.0651	0.00%
2007-01-26	0	0.720	0.700	0.730	0.720	0.750	968,000	705,640	0.7290	0.065	0.063	0.066	0.065	0.068	10,707,727	0.0659	-4.00%
2007-01-25	0	0.750	0.750	0.770	0.750	0.780	282,000	214,600	0.7610	0.068	0.068	0.070	0.068	0.071	3,119,400	0.0688	-5.06%
2007-01-24	0	0.790	0.780	0.790	0.760	0.810	720,000	560,520	0.7785	0.071	0.071	0.071	0.069	0.073	7,964,425	0.0704	1.28%
2007-01-23	0	0.780	0.780	0.800	0.780	0.810	698,000	561,740	0.8048	0.071	0.071	0.072	0.071	0.073	7,721,068	0.0728	-3.70%
2007-01-22	0	0.810	0.790	0.810	0.750	0.820	1,590,000	1,265,600	0.7960	0.073	0.071	0.073	0.068	0.074	17,588,106	0.0720	9.46%
2007-01-19	0	0.740	0.730	0.740	0.720	0.750	1,872,000	1,385,840	0.7403	0.067	0.066	0.067	0.065	0.068	20,707,506	0.0669	0.00%
2007-01-18	0	0.740	0.730	0.740	0.730	0.750	846,000	625,220	0.7390	0.067	0.066	0.067	0.066	0.068	9,358,200	0.0668	2.78%
2007-01-17	0	0.720	0.720	0.730	0.690	0.740	1,560,000	1,134,080	0.7270	0.065	0.065	0.066	0.062	0.067	17,256,255	0.0657	0.00%
2007-01-16	0	0.720	0.700	0.720	0.710	0.720	114,000	81,580	0.7156	0.065	0.063	0.065	0.064	0.065	1,261,034	0.0647	1.41%
2007-01-15	0	0.710	0.710	0.720	0.710	0.720	290,000	206,540	0.7122	0.064	0.064	0.065	0.064	0.065	3,207,894	0.0644	-1.39%
2007-01-12	0	0.720	0.710	0.730	0.710	0.730	756,000	540,020	0.7143	0.065	0.064	0.066	0.064	0.066	8,362,647	0.0646	1.41%
2007-01-11	0	0.710	0.700	0.720	0.710	0.720	254,000	181,040	0.7128	0.064	0.063	0.065	0.064	0.065	2,809,672	0.0644	0.00%
2007-01-10	0	0.710	0.690	0.710	0.720	0.730	462,000	333,660	0.7222	0.064	0.062	0.064	0.065	0.066	5,110,506	0.0653	-1.39%
2007-01-09	0	0.720	0.690	0.720	0.690	0.720	80,000	56,000	0.7000	0.065	0.062	0.065	0.062	0.065	884,936	0.0633	4.35%
2007-01-08	0	0.690	0.690	0.710	0.690	0.690	32,000	22,080	0.6900	0.062	0.062	0.064	0.062	0.062	353,974	0.0624	1.47%
2007-01-05	0	0.680	0.680	0.720	0.680	0.680	50,000	34,000	0.6800	0.061	0.061	0.065	0.061	0.061	553,085	0.0615	0.00%
2007-01-04	0	0.680	0.680	0.700	0.670	0.730	894,000	626,180	0.7004	0.061	0.061	0.063	0.061	0.066	9,889,162	0.0633	4.62%
2007-01-03	0	0.650	0.640	0.680	0.650	0.690	430,000	282,200	0.6563	0.059	0.058	0.061	0.059	0.062	4,756,532	0.0593	-5.80%
2007-01-02	0	0.690	0.670	0.710	0.640	0.690	126,000	85,820	0.6811	0.062	0.061	0.064	0.058	0.062	1,393,774	0.0616	6.15%
2006-12-29	0	0.650	0.650	0.670	0.630	0.650	118,000	76,500	0.6483	0.059	0.059	0.061	0.057	0.059	1,305,281	0.0586	1.56%
2006-12-28	0	0.640	0.630	0.650	-	-	0	0	-	0.058	0.057	0.059	-	-	0	-	0.00%
2006-12-27	0	0.640	0.640	0.700	0.630	0.630	32,000	20,160	0.6300	0.058	0.058	0.063	0.057	0.057	353,974	0.0570	-1.54%
2006-12-22	0	0.650	0.610	0.650	0.650	0.650	28,000	18,020	0.6436	0.059	0.055	0.059	0.059	0.059	309,728	0.0582	0.00%
2006-12-21	0	0.650	0.620	0.660	0.650	0.650	210,000	136,500	0.6500	0.059	0.056	0.060	0.059	0.059	2,322,957	0.0588	-1.52%
2006-12-20	0	0.660	0.630	0.660	0.650	0.660	46,000	30,100	0.6543	0.060	0.057	0.060	0.059	0.060	508,838	0.0592	4.76%
2006-12-19	0	0.630	0.620	0.630	0.620	0.630	190,000	118,300	0.6226	0.057	0.056	0.057	0.056	0.057	2,101,723	0.0563	1.61%
2006-12-18	0	0.620	0.620	0.630	0.620	0.630	230,000	144,000	0.6261	0.056	0.056	0.057	0.056	0.057	2,544,191	0.0566	3.33%
2006-12-15	0	0.600	0.590	0.680	-	-	0	0	-	0.054	0.053	0.061	-	-	0	-	0.00%
2006-12-14	0	0.600	0.590	0.650	-	-	0	0	-	0.054	0.053	0.059	-	-	0	-	0.00%
2006-12-13	0	0.600	0.570	0.650	-	-	0	0	-	0.054	0.052	0.059	-	-	0	-	0.00%
2006-12-12	0	0.600	0.580	0.640	-	-	0	0	-	0.054	0.052	0.058	-	-	0	-	0.00%
2006-12-11	0	0.600	0.600	0.650	0.600	0.610	190,000	114,140	0.6007	0.054	0.054	0.059	0.054	0.055	2,101,723	0.0543	-6.25%
2006-12-08	0	0.640	0.600	0.640	0.630	0.650	128,000	82,640	0.6456	0.058	0.054	0.058	0.057	0.059	1,415,898	0.0584	0.00%
2006-12-07	0	0.640	0.640	0.650	0.550	0.560	132,000	74,600	0.5652	0.058	0.058	0.059	0.050	0.051	1,460,145	0.0511	1.59%
2006-12-06	0	0.630	0.610	0.650	0.630	0.630	50,000	31,500	0.6300	0.057	0.055	0.059	0.057	0.057	553,085	0.0570	5.00%
2006-12-05	0	0.600	0.580	0.680	0.530	0.650	502,000	302,220	0.6020	0.054	0.052	0.061	0.048	0.059	5,552,974	0.0544	-13.04%
2006-12-04	0	0.690	0.600	0.690	0.610	0.720	510,000	336,000	0.6588	0.062	0.054	0.062	0.055	0.065	5,641,468	0.0596	15.00%
2006-12-01	0	0.600	0.590	0.600	0.600	0.620	566,000	347,400	0.6138	0.054	0.053	0.054	0.054	0.056	6,260,923	0.0555	-3.23%
2006-11-30	0	0.620	0.580	0.620	0.630	0.630	30,000	18,900	0.6300	0.056	0.052	0.056	0.057	0.057	331,851	0.0570	6.90%
2006-11-29	0	0.580	0.580	0.600	0.580	0.630	382,000	231,060	0.6049	0.052	0.052	0.054	0.052	0.057	4,225,570	0.0547	0.00%
2006-11-28	0	0.580	0.530	0.600	-	-	0	0	-	0.052	0.048	0.054	-	-	0	-	0.00%
2006-11-27	0	0.580	0.550	0.630	-	-	0	0	-	0.052	0.050	0.057	-	-	0	-	0.00%
2006-11-24	0	0.580	0.570	0.600	0.580	0.580	100,000	58,000	0.5800	0.052	0.052	0.054	0.052	0.052	1,106,170	0.0524	-1.69%
2006-11-23	0	0.590	0.540	0.590	0.580	0.590	106,000	62,040	0.5853	0.053	0.049	0.053	0.052	0.053	1,172,540	0.0529	7.27%
2006-11-22	0	0.550	0.540	0.600	0.550	0.550	50,000	27,500	0.5500	0.050	0.049	0.054	0.050	0.050	553,085	0.0497	0.00%
2006-11-21	0	0.550	0.550	0.600	0.530	0.530	40,000	21,200	0.5300	0.050	0.050	0.054	0.048	0.048	442,468	0.0479	0.00%
2006-11-20	0	0.550	0.540	0.580	0.530	0.550	120,000	65,000	0.5417	0.050	0.049	0.052	0.048	0.050	1,327,404	0.0490	0.00%
2006-11-17	0	0.550	0.520	0.550	0.550	0.550	92,000	50,600	0.5500	0.050	0.047	0.050	0.050	0.050	1,017,677	0.0497	0.00%
2006-11-16	0	0.550	0.520	0.550	0.550	0.550	38,000	20,900	0.5500	0.050	0.047	0.050	0.050	0.050	420,345	0.0497	0.00%
2006-11-15	0	0.550	0.520	0.580	-	-	0	0	-	0.050	0.047	0.052	-	-	0	-	0.00%
2006-11-14	0	0.550	0.520	0.560	-	-	0	0	-	0.050	0.047	0.051	-	-	0	-	0.00%
2006-11-13	0	0.550	0.530	0.580	0.550	0.550	100,000	55,000	0.5500	0.050	0.048	0.052	0.050	0.050	1,106,170	0.0497	-6.78%
2006-11-10	0	0.590	0.540	0.590	0.520	0.620	106,000	55,600	0.5245	0.053	0.049	0.053	0.047	0.056	1,172,540	0.0474	7.27%
2006-11-09	0	0.550	0.550	0.600	0.550	0.550	8,000	4,400	0.5500	0.050	0.050	0.054	0.050	0.050	88,494	0.0497	-1.79%
2006-11-08	0	0.560	0.550	0.560	0.560	0.560	248,000	138,880	0.5600	0.051	0.050	0.051	0.051	0.051	2,743,302	0.0506	-3.45%
2006-11-07	0	0.580	0.580	0.610	0.580	0.600	168,000	98,440	0.5860	0.052	0.052	0.055	0.052	0.054	1,858,366	0.0530	-1.69%
2006-11-06	0	0.590	0.590	0.640	0.590	0.590	20,000	11,800	0.5900	0.053	0.053	0.058	0.053	0.053	221,234	0.0533	-3.28%
2006-11-03	0	0.610	0.600	0.610	0.610	0.630	294,000	180,580	0.6142	0.055	0.054	0.055	0.055	0.057	3,252,140	0.0555	-1.61%
2006-11-02	0	0.620	0.600	0.630	0.610	0.630	420,000	257,700	0.6136	0.056	0.054	0.057	0.055	0.057	4,645,915	0.0555	0.00%
2006-11-01	0	0.620	0.610	0.640	0.610	0.660	644,000	412,600	0.6407	0.056	0.055	0.058	0.055	0.060	7,123,736	0.0579	6.90%
2006-10-31	0	0.580	0.560	0.680	0.540	0.580	392,000	221,120	0.5641	0.052	0.051	0.061	0.049	0.052	4,336,187	0.0510	7.41%
2006-10-27	0	0.540	0.500	0.540	0.530	0.540	260,000	140,380	0.5399	0.049	0.045	0.049	0.048	0.049	2,876,042	0.0488	3.85%
2006-10-26	0	0.520	0.520	0.540	0.520	0.540	64,000	33,400	0.5219	0.047	0.047	0.049	0.047	0.049	707,949	0.0472	-1.89%
2006-10-25	0	0.530	0.520	0.540	-	-	0	0	-	0.048	0.047	0.049	-	-	0	-	0.00%
2006-10-24	0	0.530	0.530	0.550	0.530	0.550	116,000	62,980	0.5429	0.048	0.048	0.050	0.048	0.050	1,283,157	0.0491	-1.85%
2006-10-23	0	0.540	0.540	0.560	0.540	0.550	200,000	109,000	0.5450	0.049	0.049	0.051	0.049	0.050	2,212,340	0.0493	1.89%
2006-10-20	0	0.530	0.530	0.550	0.530	0.530	150,000	79,500	0.5300	0.048	0.048	0.050	0.048	0.048	1,659,255	0.0479	0.00%
2006-10-19	0	0.530	0.530	0.560	0.530	0.560	100,000	54,500	0.5450	0.048	0.048	0.051	0.048	0.051	1,106,170	0.0493	-5.36%
2006-10-18	0	0.560	0.510	0.590	0.560	0.560	30,000	16,800	0.5600	0.051	0.046	0.053	0.051	0.051	331,851	0.0506	7.69%
2006-10-17	0	0.520	0.520	0.590	0.520	0.520	4,000	2,080	0.5200	0.047	0.047	0.053	0.047	0.047	44,247	0.0470	-3.70%
2006-10-16	0	0.540	0.445	0.550	0.540	0.540	40,000	21,600	0.5400	0.049	0.040	0.050	0.049	0.049	442,468	0.0488	0.00%
2006-10-13	0	0.540	0.530	0.560	0.540	0.540	40,000	21,600	0.5400	0.049	0.048	0.051	0.049	0.049	442,468	0.0488	0.00%
2006-10-12	0	0.540	0.510	0.540	0.540	0.540	206,000	111,240	0.5400	0.049	0.046	0.049	0.049	0.049	2,278,711	0.0488	0.00%
2006-10-11	0	0.540	0.570	0.580	0.530	0.540	76,000	40,680	0.5353	0.049	0.052	0.052	0.048	0.049	840,689	0.0484	0.00%
2006-10-10	0	0.540	0.520	0.570	0.510	0.540	40,000	21,000	0.5250	0.049	0.047	0.052	0.046	0.049	442,468	0.0475	8.00%
2006-10-09	0	0.500	0.500	0.600	0.500	0.520	100,000	51,600	0.5160	0.045	0.045	0.054	0.045	0.047	1,106,170	0.0466	-5.66%
2006-10-06	0	0.530	0.480	0.600	-	-	0	0	-	0.048	0.043	0.054	-	-	0	-	0.00%
2006-10-05	0	0.530	0.530	0.600	-	-	0	0	-	0.048	0.048	0.054	-	-	0	-	0.00%
2006-10-04	0	0.530	0.530	0.580	0.530	0.530	38,000	20,140	0.5300	0.048	0.048	0.052	0.048	0.048	420,345	0.0479	0.00%
2006-10-03	0	0.530	0.530	0.610	0.530	0.530	4,000	2,120	0.5300	0.048	0.048	0.055	0.048	0.048	44,247	0.0479	-3.64%
2006-09-29	0	0.550	0.500	0.580	-	-	0	0	-	0.050	0.045	0.052	-	-	0	-	0.00%
2006-09-28	0	0.550	0.530	0.600	-	-	0	0	-	0.050	0.048	0.054	-	-	0	-	0.00%
2006-09-27	0	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	0.050	0.050	0.054	0.050	0.050	442,468	0.0497	-3.51%
2006-09-26	0	0.570	0.510	0.610	-	-	0	0	-	0.052	0.046	0.055	-	-	0	-	0.00%
2006-09-25	0	0.570	0.500	0.580	0.570	0.570	30,000	17,100	0.5700	0.052	0.045	0.052	0.052	0.052	331,851	0.0515	-3.39%
2006-09-22	0	0.590	0.550	0.590	0.550	0.600	258,000	146,980	0.5697	0.053	0.050	0.053	0.050	0.054	2,853,919	0.0515	7.27%
2006-09-21	0	0.550	0.500	0.550	-	-	0	0	-	0.050	0.045	0.050	-	-	0	-	0.00%
2006-09-20	0	0.550	0.520	0.580	0.550	0.550	10,000	5,500	0.5500	0.050	0.047	0.052	0.050	0.050	110,617	0.0497	0.00%
2006-09-19	0	0.550	0.550	0.560	0.550	0.560	50,000	27,600	0.5520	0.050	0.050	0.051	0.050	0.051	553,085	0.0499	1.85%
2006-09-18	0	0.540	0.530	0.560	-	-	0	0	-	0.049	0.048	0.051	-	-	0	-	0.00%
2006-09-15	0	0.540	0.530	0.580	0.540	0.580	208,000	113,400	0.5452	0.049	0.048	0.052	0.049	0.052	2,300,834	0.0493	-6.90%
2006-09-14	0	0.580	0.510	0.590	-	-	0	0	-	0.052	0.046	0.053	-	-	0	-	0.00%
2006-09-13	0	0.580	0.550	0.590	0.580	0.610	234,000	139,620	0.5967	0.052	0.050	0.053	0.052	0.055	2,588,438	0.0539	1.75%
2006-09-12	0	0.570	0.500	0.580	0.570	0.610	1,188,000	703,900	0.5925	0.052	0.045	0.052	0.052	0.055	13,141,302	0.0536	-1.72%
2006-09-11	0	0.580	0.560	0.580	0.520	0.580	682,000	384,360	0.5636	0.052	0.051	0.052	0.047	0.052	7,544,081	0.0509	16.00%
2006-09-08	0	0.500	0.490	0.520	0.500	0.500	78,000	39,000	0.5000	0.045	0.044	0.047	0.045	0.045	862,813	0.0452	5.26%
2006-09-07	0	0.475	0.475	0.490	0.460	0.485	398,000	185,810	0.4669	0.043	0.043	0.044	0.042	0.044	4,402,557	0.0422	2.15%
2006-09-06	0	0.465	0.465	0.470	0.450	0.465	520,000	239,800	0.4612	0.042	0.042	0.042	0.041	0.042	5,752,085	0.0417	4.49%
2006-09-05	0	0.445	0.440	0.450	0.445	0.445	172,000	76,540	0.4450	0.040	0.040	0.041	0.040	0.040	1,902,613	0.0402	4.71%
2006-09-04	0	0.425	0.425	0.450	0.410	0.425	14,000	5,920	0.4229	0.038	0.038	0.041	0.037	0.038	154,864	0.0382	-4.49%
2006-09-01	0	0.445	0.445	0.450	0.445	0.445	40,000	17,800	0.4450	0.040	0.040	0.041	0.040	0.040	442,468	0.0402	0.00%
2006-08-31	0	0.445	0.435	0.450	0.445	0.445	296,000	131,720	0.4450	0.040	0.039	0.041	0.040	0.040	3,274,264	0.0402	0.00%
2006-08-30	0	0.445	0.440	0.450	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2006-08-29	0	0.445	0.440	0.450	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2006-08-28	0	0.445	0.445	0.450	0.445	0.445	20,000	8,900	0.4450	0.040	0.040	0.041	0.040	0.040	221,234	0.0402	0.00%
2006-08-25	0	0.445	0.435	0.445	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2006-08-24	0	0.445	0.435	0.445	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	-1.11%
2006-08-23	0	0.450	0.415	0.450	-	-	0	0	-	0.041	0.038	0.041	-	-	0	-	0.00%
2006-08-22	0	0.450	0.420	0.455	-	-	0	0	-	0.041	0.038	0.041	-	-	0	-	0.00%
2006-08-21	0	0.450	0.445	0.450	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	-1.10%
2006-08-18	0	0.455	0.445	0.455	0.445	0.455	130,000	59,000	0.4538	0.041	0.040	0.041	0.040	0.041	1,438,021	0.0410	1.11%
2006-08-17	0	0.450	0.430	0.450	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	-2.17%
2006-08-16	0	0.460	0.430	0.460	-	-	0	0	-	0.042	0.039	0.042	-	-	0	-	0.00%
2006-08-15	0	0.460	0.440	0.460	0.460	0.460	282,000	129,720	0.4600	0.042	0.040	0.042	0.042	0.042	3,119,400	0.0416	1.10%
2006-08-14	0	0.455	0.435	0.455	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	-1.09%
2006-08-11	0	0.460	0.450	0.460	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2006-08-10	0	0.460	0.450	0.465	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2006-08-09	0	0.460	0.450	0.460	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	-1.08%
2006-08-08	0	0.465	0.450	0.465	0.465	0.465	4,000	1,860	0.4650	0.042	0.041	0.042	0.042	0.042	44,247	0.0420	2.20%
2006-08-07	0	0.455	0.455	0.465	-	-	0	0	-	0.041	0.041	0.042	-	-	0	-	0.00%
2006-08-04	0	0.455	0.450	0.465	0.455	0.470	150,000	69,750	0.4650	0.041	0.041	0.042	0.041	0.042	1,659,255	0.0420	1.11%
2006-08-03	0	0.450	0.445	0.455	0.450	0.450	100,000	45,000	0.4500	0.041	0.040	0.041	0.041	0.041	1,106,170	0.0407	-2.17%
2006-08-02	0	0.460	0.460	0.465	0.440	0.460	142,000	63,560	0.4476	0.042	0.042	0.042	0.040	0.042	1,570,762	0.0405	0.00%
2006-08-01	0	0.460	0.405	0.490	0.450	0.460	222,000	102,100	0.4599	0.042	0.037	0.044	0.041	0.042	2,455,698	0.0416	2.22%
2006-07-31	0	0.450	0.425	0.470	-	-	0	0	-	0.041	0.038	0.042	-	-	0	-	0.00%
2006-07-28	0	0.450	0.435	0.470	-	-	0	0	-	0.041	0.039	0.042	-	-	0	-	0.00%
2006-07-27	0	0.450	0.430	0.470	-	-	0	0	-	0.041	0.039	0.042	-	-	0	-	0.00%
2006-07-26	0	0.450	0.435	0.460	-	-	0	0	-	0.041	0.039	0.042	-	-	0	-	0.00%
2006-07-25	0	0.450	0.430	0.455	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	0.00%
2006-07-24	0	0.450	0.410	0.450	0.430	0.450	144,000	63,520	0.4411	0.041	0.037	0.041	0.039	0.041	1,592,885	0.0399	7.14%
2006-07-21	0	0.420	0.415	0.440	0.400	0.430	390,000	159,720	0.4095	0.038	0.038	0.040	0.036	0.039	4,314,064	0.0370	-1.18%
2006-07-20	0	0.425	0.410	0.490	-	-	0	0	-	0.038	0.037	0.044	-	-	0	-	0.00%
2006-07-19	0	0.425	0.400	0.480	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2006-07-18	0	0.425	0.425	0.450	0.415	0.415	20,000	8,300	0.4150	0.038	0.038	0.041	0.038	0.038	221,234	0.0375	0.00%
2006-07-17	0	0.425	0.410	0.480	-	-	0	0	-	0.038	0.037	0.043	-	-	0	-	0.00%
2006-07-14	0	0.425	0.425	0.450	-	-	0	0	-	0.038	0.038	0.041	-	-	0	-	1.19%
2006-07-13	0	0.420	0.410	0.465	-	-	0	0	-	0.038	0.037	0.042	-	-	0	-	0.00%
2006-07-12	0	0.420	0.420	0.460	0.420	0.420	2,000	840	0.4200	0.038	0.038	0.042	0.038	0.038	22,123	0.0380	-6.67%
2006-07-11	0	0.450	0.430	0.470	0.440	0.450	56,000	24,800	0.4429	0.041	0.039	0.042	0.040	0.041	619,455	0.0400	2.27%
2006-07-10	0	0.440	0.435	0.485	0.440	0.440	98,000	43,120	0.4400	0.040	0.039	0.044	0.040	0.040	1,084,047	0.0398	-10.20%
2006-07-07	0	0.490	0.460	0.490	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2006-07-06	0	0.490	0.455	0.490	0.475	0.490	174,000	83,340	0.4790	0.044	0.041	0.044	0.043	0.044	1,924,736	0.0433	6.52%
2006-07-05	0	0.490	0.490	0.500	0.480	0.500	670,000	330,230	0.4929	0.042	0.042	0.042	0.041	0.042	7,894,689	0.0418	-1.01%
2006-07-04	0	0.495	0.485	0.500	0.495	0.500	190,000	94,250	0.4961	0.042	0.041	0.042	0.042	0.042	2,238,792	0.0421	1.02%
2006-07-03	0	0.490	0.470	0.490	0.490	0.490	38,000	18,620	0.4900	0.042	0.040	0.042	0.042	0.042	447,758	0.0416	0.00%
2006-06-30	0	0.490	0.480	0.510	0.490	0.510	130,000	64,300	0.4946	0.042	0.041	0.043	0.042	0.043	1,531,805	0.0420	0.00%
2006-06-29	0	0.490	0.490	0.500	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2006-06-28	0	0.490	0.490	0.500	0.490	0.490	60,000	29,400	0.4900	0.042	0.042	0.042	0.042	0.042	706,987	0.0416	-1.01%
2006-06-27	0	0.495	0.485	0.510	0.495	0.520	176,000	88,400	0.5023	0.042	0.041	0.043	0.042	0.044	2,073,829	0.0426	0.00%
2006-06-26	0	0.495	0.485	0.500	0.495	0.495	92,000	45,540	0.4950	0.042	0.041	0.042	0.042	0.042	1,084,047	0.0420	-1.00%
2006-06-23	0	0.500	0.490	0.510	0.500	0.500	100,000	50,000	0.5000	0.042	0.042	0.043	0.042	0.042	1,178,312	0.0424	1.01%
2006-06-22	0	0.495	0.490	0.500	0.490	0.510	496,000	246,300	0.4966	0.042	0.042	0.042	0.042	0.043	5,844,426	0.0421	1.02%
2006-06-21	0	0.490	0.490	0.510	0.470	0.500	626,000	309,700	0.4947	0.042	0.042	0.043	0.040	0.042	7,376,231	0.0420	3.16%
2006-06-20	0	0.475	0.455	0.480	-	-	0	0	-	0.040	0.039	0.041	-	-	0	-	0.00%
2006-06-19	0	0.475	0.465	0.500	0.465	0.475	180,000	84,500	0.4694	0.040	0.039	0.042	0.039	0.040	2,120,961	0.0398	2.15%
2006-06-16	0	0.465	0.455	0.475	0.455	0.465	110,000	51,050	0.4641	0.039	0.039	0.040	0.039	0.039	1,296,143	0.0394	-1.06%
2006-06-15	0	0.470	0.470	0.475	0.435	0.435	10,000	4,350	0.4350	0.040	0.040	0.040	0.037	0.037	117,831	0.0369	4.44%
2006-06-14	0	0.450	0.445	0.475	0.450	0.450	158,000	71,100	0.4500	0.038	0.038	0.040	0.038	0.038	1,861,733	0.0382	0.00%
2006-06-13	0	0.450	0.430	0.460	0.440	0.450	298,000	133,300	0.4473	0.038	0.036	0.039	0.037	0.038	3,511,369	0.0380	1.12%
2006-06-12	0	0.445	0.435	0.460	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2006-06-09	0	0.445	0.440	0.465	0.445	0.465	50,000	22,330	0.4466	0.038	0.037	0.039	0.038	0.039	589,156	0.0379	-6.32%
2006-06-08	0	0.475	0.475	0.480	0.440	0.440	336,000	147,840	0.4400	0.040	0.040	0.041	0.037	0.037	3,959,127	0.0373	7.95%
2006-06-07	0	0.440	0.440	0.480	-	-	0	0	-	0.037	0.037	0.041	-	-	0	-	0.00%
2006-06-06	0	0.440	0.440	0.460	0.440	0.460	580,000	262,700	0.4529	0.037	0.037	0.039	0.037	0.039	6,834,208	0.0384	-2.22%
2006-06-05	0	0.450	0.440	0.560	0.430	0.450	218,000	98,300	0.4509	0.038	0.037	0.048	0.036	0.038	2,568,720	0.0383	4.65%
2006-06-02	0	0.430	0.430	0.450	0.430	0.430	120,000	51,600	0.4300	0.036	0.036	0.038	0.036	0.036	1,413,974	0.0365	2.38%
2006-06-01	0	0.420	0.420	0.450	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2006-05-30	0	0.420	0.420	0.465	-	-	0	0	-	0.036	0.036	0.039	-	-	0	-	0.00%
2006-05-29	0	0.420	0.400	0.420	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2006-05-26	0	0.420	0.400	0.450	0.420	0.420	218,000	91,560	0.4200	0.036	0.034	0.038	0.036	0.036	2,568,720	0.0356	3.70%
2006-05-25	0	0.405	0.390	0.405	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-1.22%
2006-05-24	0	0.410	0.395	0.410	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2006-05-23	0	0.410	0.395	0.410	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2006-05-22	0	0.410	0.410	0.440	0.390	0.400	162,000	64,200	0.3963	0.035	0.035	0.037	0.033	0.034	1,908,865	0.0336	-5.75%
2006-05-19	0	0.435	0.420	0.440	0.435	0.460	328,000	144,700	0.4412	0.037	0.036	0.037	0.037	0.039	3,864,862	0.0374	-5.43%
2006-05-18	0	0.460	0.440	0.460	0.430	0.460	372,000	165,330	0.4444	0.039	0.037	0.039	0.036	0.039	4,383,320	0.0377	-1.08%
2006-05-17	0	0.465	0.445	0.465	0.440	0.465	408,000	180,620	0.4427	0.039	0.038	0.039	0.037	0.039	4,807,512	0.0376	5.68%
2006-05-16	0	0.440	0.435	0.445	0.420	0.470	1,172,000	517,360	0.4414	0.037	0.037	0.038	0.036	0.040	13,809,813	0.0375	7.32%
2006-05-15	0	0.410	0.390	0.410	0.410	0.410	20,000	8,200	0.4100	0.035	0.033	0.035	0.035	0.035	235,662	0.0348	0.00%
2006-05-12	0	0.410	0.400	0.410	0.400	0.410	240,000	97,400	0.4058	0.035	0.034	0.035	0.034	0.035	2,827,948	0.0344	2.50%
2006-05-11	0	0.400	0.400	0.415	0.400	0.405	538,000	216,950	0.4033	0.034	0.034	0.035	0.034	0.034	6,339,317	0.0342	0.00%
2006-05-10	0	0.400	0.390	0.420	-	-	0	0	-	0.034	0.033	0.036	-	-	0	-	0.00%
2006-05-09	0	0.400	0.400	0.415	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	1.27%
2006-05-08	0	0.395	0.370	0.415	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2006-05-04	0	0.395	0.380	0.440	-	-	0	0	-	0.034	0.032	0.037	-	-	0	-	0.00%
2006-05-03	0	0.395	0.380	0.410	-	-	0	0	-	0.034	0.032	0.035	-	-	0	-	0.00%
2006-05-02	0	0.395	0.395	0.420	0.395	0.420	6,000	2,420	0.4033	0.034	0.034	0.036	0.034	0.036	70,699	0.0342	-5.95%
2006-04-28	0	0.420	0.370	0.420	0.380	0.420	186,000	70,760	0.3804	0.036	0.031	0.036	0.032	0.036	2,191,660	0.0323	7.69%
2006-04-27	0	0.390	0.380	0.410	-	-	0	0	-	0.033	0.032	0.035	-	-	0	-	0.00%
2006-04-26	0	0.390	0.370	0.420	-	-	0	0	-	0.033	0.031	0.036	-	-	0	-	0.00%
2006-04-25	0	0.390	0.300	0.420	-	-	0	0	-	0.033	0.025	0.036	-	-	0	-	0.00%
2006-04-24	0	0.390	0.375	0.435	-	-	0	0	-	0.033	0.032	0.037	-	-	0	-	0.00%
2006-04-21	0	0.390	0.390	0.420	0.390	0.390	50,000	19,500	0.3900	0.033	0.033	0.036	0.033	0.033	589,156	0.0331	-2.50%
2006-04-20	0	0.400	0.385	0.400	0.395	0.400	300,000	119,500	0.3983	0.034	0.033	0.034	0.034	0.034	3,534,935	0.0338	1.27%
2006-04-19	0	0.395	0.395	0.420	0.395	0.400	300,000	119,150	0.3972	0.034	0.034	0.036	0.034	0.034	3,534,935	0.0337	-12.22%
2006-04-18	0	0.450	0.390	-	0.380	0.450	898,000	373,290	0.4157	0.038	0.033	-	0.032	0.038	10,581,239	0.0353	16.88%
2006-04-13	0	0.385	-	0.400	-	-	0	0	-	0.033	-	0.034	-	-	0	-	0.00%
2006-04-12	0	0.385	0.370	0.400	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2006-04-11	0	0.385	0.375	0.400	0.365	0.385	65,360	24,982	0.3822	0.033	0.032	0.034	0.031	0.033	770,145	0.0324	5.48%
2006-04-10	0	0.365	0.365	0.385	0.365	0.365	4,000	1,460	0.3650	0.031	0.031	0.033	0.031	0.031	47,132	0.0310	-3.95%
2006-04-07	0	0.380	0.365	0.385	0.370	0.380	230,000	86,240	0.3750	0.032	0.031	0.033	0.031	0.032	2,710,117	0.0318	0.00%
2006-04-06	0	0.380	0.370	0.380	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2006-04-04	0	0.380	0.370	0.380	0.370	0.380	128,000	48,440	0.3784	0.032	0.031	0.032	0.031	0.032	1,508,239	0.0321	-2.56%
2006-04-03	0	0.390	0.355	0.390	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	-1.27%
2006-03-31	0	0.395	-	0.395	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-1.25%
2006-03-30	0	0.400	0.370	0.400	0.375	0.405	122,000	45,810	0.3755	0.034	0.031	0.034	0.032	0.034	1,437,540	0.0319	8.11%
2006-03-29	0	0.370	0.350	0.400	0.360	0.370	150,000	55,000	0.3667	0.031	0.030	0.034	0.031	0.031	1,767,468	0.0311	4.23%
2006-03-28	0	0.355	0.350	0.405	0.355	0.355	50,000	17,750	0.3550	0.030	0.030	0.034	0.030	0.030	589,156	0.0301	-1.39%
2006-03-27	0	0.360	0.350	0.405	0.360	0.360	50,000	18,000	0.3600	0.031	0.030	0.034	0.031	0.031	589,156	0.0306	0.00%
2006-03-24	0	0.360	0.360	0.385	0.360	0.375	270,000	99,890	0.3700	0.031	0.031	0.033	0.031	0.032	3,181,442	0.0314	-4.00%
2006-03-23	0	0.375	0.370	0.405	0.375	0.375	50,000	18,750	0.3750	0.032	0.031	0.034	0.032	0.032	589,156	0.0318	-2.60%
2006-03-22	0	0.385	0.375	0.395	0.385	0.385	100,000	38,500	0.3850	0.033	0.032	0.034	0.033	0.033	1,178,312	0.0327	1.32%
2006-03-21	0	0.380	0.375	0.410	0.380	0.380	6,000	2,280	0.3800	0.032	0.032	0.035	0.032	0.032	70,699	0.0322	-5.00%
2006-03-20	0	0.400	0.375	0.405	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2006-03-17	0	0.400	0.400	0.405	0.400	0.400	702,000	280,800	0.4000	0.034	0.034	0.034	0.034	0.034	8,271,748	0.0339	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2006-03-15	0	0.400	0.370	0.400	0.370	0.400	200,000	78,500	0.3925	0.034	0.031	0.034	0.031	0.034	2,356,623	0.0333	8.11%
2006-03-14	0	0.370	0.365	0.375	0.365	0.370	210,000	76,960	0.3665	0.031	0.031	0.032	0.031	0.031	2,474,455	0.0311	0.00%
2006-03-13	0	0.370	0.370	0.410	-	-	0	0	-	0.031	0.031	0.035	-	-	0	-	0.00%
2006-03-10	0	0.370	0.370	0.410	0.365	0.365	22,000	8,060	0.3664	0.031	0.031	0.035	0.031	0.031	259,229	0.0311	-5.13%
2006-03-09	0	0.390	0.390	0.395	0.390	0.390	242,000	94,380	0.3900	0.033	0.033	0.034	0.033	0.033	2,851,514	0.0331	0.00%
2006-03-08	0	0.390	0.390	0.410	0.380	0.395	154,000	59,730	0.3879	0.033	0.033	0.035	0.032	0.034	1,814,600	0.0329	-6.02%
2006-03-07	0	0.445	0.440	0.445	0.440	0.450	810,000	360,610	0.4452	0.035	0.035	0.035	0.035	0.036	10,234,276	0.0352	0.00%
2006-03-06	0	0.445	0.435	0.445	0.435	0.450	372,000	163,730	0.4401	0.035	0.034	0.035	0.034	0.036	4,700,186	0.0348	2.30%
2006-03-03	0	0.435	0.435	0.440	0.435	0.435	92,000	40,020	0.4350	0.034	0.034	0.035	0.034	0.034	1,162,412	0.0344	0.00%
2006-03-02	0	0.435	0.435	0.445	0.435	0.440	430,000	188,900	0.4393	0.034	0.034	0.035	0.034	0.035	5,433,011	0.0348	1.16%
2006-03-01	0	0.430	0.410	0.430	0.430	0.435	374,000	161,520	0.4319	0.034	0.032	0.034	0.034	0.034	4,725,456	0.0342	-1.15%
2006-02-28	0	0.435	0.430	0.440	0.430	0.440	258,000	112,540	0.4362	0.034	0.034	0.035	0.034	0.035	3,259,806	0.0345	-1.14%
2006-02-27	0	0.440	0.435	0.440	0.435	0.440	276,000	121,060	0.4386	0.035	0.034	0.035	0.034	0.035	3,487,235	0.0347	1.15%
2006-02-24	0	0.435	0.435	0.440	0.425	0.435	252,000	108,550	0.4308	0.034	0.034	0.035	0.034	0.034	3,183,997	0.0341	0.00%
2006-02-23	0	0.435	0.430	0.435	0.420	0.435	54,000	22,740	0.4211	0.034	0.034	0.034	0.033	0.034	682,285	0.0333	0.00%
2006-02-22	0	0.435	0.425	0.435	0.425	0.445	366,000	161,290	0.4407	0.034	0.034	0.034	0.034	0.035	4,624,377	0.0349	-1.14%
2006-02-21	0	0.440	0.435	0.440	0.430	0.440	1,350,000	588,860	0.4362	0.035	0.034	0.035	0.034	0.035	17,057,127	0.0345	4.76%
2006-02-20	0	0.420	0.410	0.420	0.415	0.420	522,000	218,380	0.4184	0.033	0.032	0.033	0.033	0.033	6,595,422	0.0331	2.44%
2006-02-17	0	0.410	0.405	0.415	0.410	0.410	230,000	94,300	0.4100	0.032	0.032	0.033	0.032	0.032	2,906,029	0.0324	1.23%
2006-02-16	0	0.405	0.405	0.410	0.405	0.420	616,000	250,700	0.4070	0.032	0.032	0.032	0.032	0.033	7,783,104	0.0322	-3.57%
2006-02-15	0	0.420	0.410	0.420	0.415	0.420	422,000	176,140	0.4174	0.033	0.032	0.033	0.033	0.033	5,331,932	0.0330	0.00%
2006-02-14	0	0.420	0.410	0.420	0.415	0.420	388,000	161,290	0.4157	0.033	0.032	0.033	0.033	0.033	4,902,345	0.0329	3.70%
2006-02-13	0	0.405	0.400	0.410	0.405	0.405	120,000	49,100	0.4092	0.032	0.032	0.032	0.032	0.032	1,516,189	0.0324	0.00%
2006-02-10	0	0.405	0.400	0.405	0.405	0.405	30,000	12,150	0.4050	0.032	0.032	0.032	0.032	0.032	379,047	0.0321	0.00%
2006-02-09	0	0.405	0.400	0.410	0.400	0.405	200,000	80,100	0.4005	0.032	0.032	0.032	0.032	0.032	2,526,982	0.0317	1.25%
2006-02-08	0	0.400	0.390	0.415	0.400	0.400	176,000	70,400	0.4000	0.032	0.031	0.033	0.032	0.032	2,223,744	0.0317	-4.76%
2006-02-07	0	0.420	0.400	0.420	0.410	0.420	84,000	34,780	0.4140	0.033	0.032	0.033	0.032	0.033	1,061,332	0.0328	0.00%
2006-02-06	0	0.420	0.410	0.420	0.420	0.430	200,000	84,040	0.4202	0.033	0.032	0.033	0.033	0.034	2,526,982	0.0333	0.00%
2006-02-03	0	0.420	0.400	0.420	0.410	0.425	386,000	161,910	0.4195	0.033	0.032	0.033	0.032	0.034	4,877,075	0.0332	2.44%
2006-02-02	0	0.410	0.410	0.415	0.405	0.410	212,000	86,890	0.4099	0.032	0.032	0.033	0.032	0.032	2,678,601	0.0324	-1.20%
2006-02-01	0	0.415	0.400	0.415	0.415	0.425	272,000	113,000	0.4154	0.033	0.032	0.033	0.033	0.034	3,436,695	0.0329	0.00%
2006-01-27	0	0.415	0.410	0.415	0.395	0.420	300,000	123,000	0.4100	0.033	0.032	0.033	0.031	0.033	3,790,473	0.0324	5.06%
2006-01-26	0	0.395	0.390	0.405	0.395	0.400	450,000	178,750	0.3972	0.031	0.031	0.032	0.031	0.032	5,685,709	0.0314	0.00%
2006-01-25	0	0.395	0.395	0.400	0.395	0.400	200,000	79,250	0.3963	0.031	0.031	0.032	0.031	0.032	2,526,982	0.0314	-1.25%
2006-01-24	0	0.400	0.400	0.410	0.400	0.400	494,000	197,600	0.4000	0.032	0.032	0.032	0.032	0.032	6,241,645	0.0317	-1.23%
2006-01-23	0	0.405	0.400	0.405	0.400	0.405	196,000	79,130	0.4037	0.032	0.032	0.032	0.032	0.032	2,476,442	0.0320	0.00%
2006-01-20	0	0.405	0.400	0.410	0.405	0.410	230,000	93,300	0.4057	0.032	0.032	0.032	0.032	0.032	2,906,029	0.0321	-2.41%
2006-01-19	0	0.415	0.405	0.415	0.400	0.435	353,000	145,210	0.4114	0.033	0.032	0.033	0.032	0.034	4,460,123	0.0326	-2.35%
2006-01-18	0	0.425	0.415	0.425	0.415	0.425	762,000	318,730	0.4183	0.034	0.033	0.034	0.033	0.034	9,627,801	0.0331	1.19%
2006-01-17	0	0.420	0.415	0.425	0.410	0.450	1,082,000	454,800	0.4203	0.033	0.033	0.034	0.032	0.036	13,670,971	0.0333	-6.67%
2006-01-16	0	0.450	0.430	0.450	0.395	0.460	4,814,000	2,038,410	0.4234	0.036	0.034	0.036	0.031	0.036	60,824,451	0.0335	25.00%
2006-01-13	0	0.360	0.355	0.390	0.360	0.360	398,000	143,280	0.3600	0.028	0.028	0.031	0.028	0.028	5,028,694	0.0285	1.41%
2006-01-12	0	0.355	0.350	0.370	0.350	0.360	316,000	112,230	0.3552	0.028	0.028	0.029	0.028	0.028	3,992,631	0.0281	-1.39%
2006-01-11	0	0.360	0.360	0.380	0.300	0.360	100,000	34,600	0.3460	0.028	0.028	0.030	0.024	0.028	1,263,491	0.0274	-2.70%
2006-01-10	0	0.370	0.360	0.395	0.360	0.390	76,000	28,500	0.3750	0.029	0.028	0.031	0.028	0.031	960,253	0.0297	2.78%
2006-01-09	0	0.360	0.360	0.400	0.350	0.350	50,000	17,500	0.3500	0.028	0.028	0.032	0.028	0.028	631,745	0.0277	2.86%
2006-01-06	0	0.350	0.340	0.400	0.350	0.350	320,000	112,000	0.3500	0.028	0.027	0.032	0.028	0.028	4,043,171	0.0277	0.00%
2006-01-05	0	0.350	0.320	0.390	0.320	0.350	150,000	51,960	0.3464	0.028	0.025	0.031	0.025	0.028	1,895,236	0.0274	2.94%
2006-01-04	0	0.340	0.310	0.380	0.340	0.355	160,000	55,300	0.3456	0.027	0.025	0.030	0.027	0.028	2,021,585	0.0274	-1.45%
2006-01-03	0	0.345	0.345	0.355	0.345	0.345	24,000	8,280	0.3450	0.027	0.027	0.028	0.027	0.027	303,238	0.0273	4.55%
2005-12-30	0	0.330	0.330	0.355	0.330	0.340	22,000	7,460	0.3391	0.026	0.026	0.028	0.026	0.027	277,968	0.0268	0.00%
2005-12-29	0	0.330	0.330	0.390	-	-	0	0	-	0.026	0.026	0.031	-	-	0	-	1.54%
2005-12-28	0	0.325	0.325	0.390	-	-	0	0	-	0.026	0.026	0.031	-	-	0	-	1.56%
2005-12-23	0	0.320	0.300	0.355	-	-	0	0	-	0.025	0.024	0.028	-	-	0	-	0.00%
2005-12-22	0	0.320	0.320	0.350	0.320	0.320	40,000	12,800	0.3200	0.025	0.025	0.028	0.025	0.025	505,396	0.0253	0.00%
2005-12-21	0	0.320	0.320	0.330	0.320	0.320	4,000	1,280	0.3200	0.025	0.025	0.026	0.025	0.025	50,540	0.0253	0.00%
2005-12-20	0	0.320	0.320	-	0.320	0.325	118,000	38,260	0.3242	0.025	0.025	-	0.025	0.026	1,490,919	0.0257	-3.03%
2005-12-19	0	0.330	0.265	0.345	0.320	0.330	110,000	35,850	0.3259	0.026	0.021	0.027	0.025	0.026	1,389,840	0.0258	-1.49%
2005-12-16	0	0.335	0.325	0.345	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2005-12-15	0	0.335	0.310	0.345	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2005-12-14	0	0.335	0.300	0.345	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2005-12-13	0	0.335	0.244	0.335	0.335	0.335	38,000	12,730	0.3350	0.027	0.019	0.027	0.027	0.027	480,127	0.0265	4.69%
2005-12-12	0	0.320	0.320	0.340	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2005-12-09	0	0.320	0.310	0.390	-	-	0	0	-	0.025	0.025	0.031	-	-	0	-	0.00%
2005-12-08	0	0.320	0.320	0.390	0.320	0.340	52,000	17,440	0.3354	0.025	0.025	0.031	0.025	0.027	657,015	0.0265	-3.03%
2005-12-07	0	0.330	0.320	0.390	-	-	0	0	-	0.026	0.025	0.031	-	-	0	-	0.00%
2005-12-06	0	0.330	0.310	0.370	-	-	0	0	-	0.026	0.025	0.029	-	-	0	-	0.00%
2005-12-05	0	0.330	0.320	0.370	-	-	0	0	-	0.026	0.025	0.029	-	-	0	-	0.00%
2005-12-02	0	0.330	0.330	0.370	-	-	0	0	-	0.026	0.026	0.029	-	-	0	-	0.00%
2005-12-01	0	0.330	0.330	0.370	0.330	0.330	50,000	16,500	0.3300	0.026	0.026	0.029	0.026	0.026	631,745	0.0261	-5.71%
2005-11-30	0	0.350	0.350	0.370	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	6.06%
2005-11-29	0	0.330	0.320	0.370	-	-	0	0	-	0.026	0.025	0.029	-	-	0	-	0.00%
2005-11-28	0	0.330	0.325	0.370	-	-	0	0	-	0.026	0.026	0.029	-	-	0	-	0.00%
2005-11-25	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	0.026	0.026	0.029	0.026	0.026	126,349	0.0261	0.00%
2005-11-24	0	0.330	0.300	0.330	0.330	0.330	44,000	14,520	0.3300	0.026	0.024	0.026	0.026	0.026	555,936	0.0261	-5.71%
2005-11-23	0	0.350	0.310	0.350	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	-7.89%
2005-11-22	0	0.380	0.315	0.380	-	-	0	0	-	0.030	0.025	0.030	-	-	0	-	-3.80%
2005-11-21	0	0.395	0.320	0.395	-	-	0	0	-	0.031	0.025	0.031	-	-	0	-	-1.25%
2005-11-18	0	0.400	0.320	0.400	0.410	0.410	11,000	4,495	0.4086	0.032	0.025	0.032	0.032	0.032	138,984	0.0323	1.27%
2005-11-17	0	0.395	0.320	0.395	0.400	0.400	2,000	800	0.4000	0.031	0.025	0.031	0.032	0.032	25,270	0.0317	9.72%
2005-11-16	0	0.360	0.305	0.400	-	-	0	0	-	0.028	0.024	0.032	-	-	0	-	0.00%
2005-11-15	0	0.360	0.320	0.360	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2005-11-14	0	0.360	0.320	0.400	-	-	0	0	-	0.028	0.025	0.032	-	-	0	-	0.00%
2005-11-11	0	0.360	0.315	0.360	0.360	0.360	94,000	33,840	0.3600	0.028	0.025	0.028	0.028	0.028	1,187,681	0.0285	4.35%
2005-11-10	0	0.345	0.305	0.400	-	-	0	0	-	0.027	0.024	0.032	-	-	0	-	0.00%
2005-11-09	0	0.345	0.345	0.400	0.345	0.345	6,000	2,070	0.3450	0.027	0.027	0.032	0.027	0.027	75,809	0.0273	0.00%
2005-11-08	0	0.345	0.310	0.400	-	-	0	0	-	0.027	0.025	0.032	-	-	0	-	0.00%
2005-11-07	0	0.345	0.310	0.400	-	-	0	0	-	0.027	0.025	0.032	-	-	0	-	0.00%
2005-11-04	0	0.345	0.310	0.345	0.345	0.345	20,000	6,900	0.3450	0.027	0.025	0.027	0.027	0.027	252,698	0.0273	0.00%
2005-11-03	0	0.345	0.320	0.345	0.345	0.345	14,000	4,830	0.3450	0.027	0.025	0.027	0.027	0.027	176,889	0.0273	-1.43%
2005-11-02	0	0.350	0.345	0.400	-	-	0	0	-	0.028	0.027	0.032	-	-	0	-	0.00%
2005-11-01	0	0.350	0.325	0.400	-	-	0	0	-	0.028	0.026	0.032	-	-	0	-	0.00%
2005-10-31	0	0.350	0.320	0.360	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2005-10-28	0	0.350	0.310	0.400	-	-	0	0	-	0.028	0.025	0.032	-	-	0	-	0.00%
2005-10-27	0	0.350	0.300	0.350	0.350	0.350	100,000	35,000	0.3500	0.028	0.024	0.028	0.028	0.028	1,263,491	0.0277	0.00%
2005-10-26	0	0.350	0.300	0.395	-	-	0	0	-	0.028	0.024	0.031	-	-	0	-	0.00%
2005-10-25	0	0.350	0.300	0.360	-	-	0	0	-	0.028	0.024	0.028	-	-	0	-	0.00%
2005-10-24	0	0.350	0.340	0.400	0.345	0.360	260,000	91,800	0.3531	0.028	0.027	0.032	0.027	0.028	3,285,076	0.0279	0.00%
2005-10-21	0	0.350	0.325	0.400	0.325	0.350	120,000	41,500	0.3458	0.028	0.026	0.032	0.026	0.028	1,516,189	0.0274	0.00%
2005-10-20	0	0.350	0.330	0.360	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-10-19	0	0.350	0.330	0.360	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-10-18	0	0.350	0.330	0.350	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-10-17	0	0.350	0.320	0.370	0.350	0.350	20,000	7,000	0.3500	0.028	0.025	0.029	0.028	0.028	252,698	0.0277	4.48%
2005-10-14	0	0.335	0.325	0.340	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2005-10-13	0	0.335	0.335	0.350	0.335	0.350	310,000	105,900	0.3416	0.027	0.027	0.028	0.027	0.028	3,916,822	0.0270	-4.29%
2005-10-12	0	0.350	0.320	0.350	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2005-10-10	0	0.350	0.325	0.365	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2005-10-07	0	0.350	0.340	0.350	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2005-10-06	0	0.350	0.340	0.360	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2005-10-05	0	0.350	0.340	0.370	0.340	0.350	120,000	41,800	0.3483	0.028	0.027	0.029	0.027	0.028	1,516,189	0.0276	4.48%
2005-10-04	0	0.335	0.335	0.355	0.335	0.350	272,000	93,070	0.3422	0.027	0.027	0.028	0.027	0.028	3,436,695	0.0271	4.69%
2005-10-03	0	0.320	0.320	0.370	0.320	0.320	10,000	3,200	0.3200	0.025	0.025	0.029	0.025	0.025	126,349	0.0253	-5.88%
2005-09-30	0	0.340	0.310	0.380	-	-	0	0	-	0.027	0.025	0.030	-	-	0	-	0.00%
2005-09-29	0	0.340	0.340	0.380	-	-	0	0	-	0.027	0.027	0.030	-	-	0	-	3.03%
2005-09-28	0	0.330	0.310	0.390	-	-	0	0	-	0.026	0.025	0.031	-	-	0	-	0.00%
2005-09-27	0	0.330	0.330	0.400	-	-	0	0	-	0.026	0.026	0.032	-	-	0	-	0.00%
2005-09-26	0	0.330	0.300	0.390	-	-	0	0	-	0.026	0.024	0.031	-	-	0	-	0.00%
2005-09-23	0	0.330	0.330	0.360	-	-	0	0	-	0.026	0.026	0.028	-	-	0	-	3.13%
2005-09-22	0	0.320	0.300	0.390	-	-	0	0	-	0.025	0.024	0.031	-	-	0	-	0.00%
2005-09-21	0	0.320	0.300	0.390	0.320	0.320	100,000	32,000	0.3200	0.025	0.024	0.031	0.025	0.025	1,263,491	0.0253	-5.88%
2005-09-20	0	0.340	0.340	0.390	-	-	0	0	-	0.027	0.027	0.031	-	-	0	-	3.03%
2005-09-16	0	0.330	0.320	0.400	0.320	0.340	72,000	23,940	0.3325	0.026	0.025	0.032	0.025	0.027	909,713	0.0263	-1.49%
2005-09-15	0	0.335	0.330	0.335	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	-1.47%
2005-09-14	0	0.340	0.335	0.340	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	0.00%
2005-09-13	0	0.340	0.335	0.340	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	0.00%
2005-09-12	0	0.340	0.340	0.420	-	-	0	0	-	0.027	0.027	0.033	-	-	0	-	0.00%
2005-09-09	0	0.340	0.340	0.380	0.340	0.340	90,000	30,600	0.3400	0.027	0.027	0.030	0.027	0.027	1,137,142	0.0269	-2.86%
2005-09-08	0	0.350	0.335	0.390	-	-	0	0	-	0.028	0.027	0.031	-	-	0	-	0.00%
2005-09-07	0	0.350	0.350	0.430	-	-	0	0	-	0.028	0.028	0.034	-	-	0	-	0.00%
2005-09-06	0	0.350	0.350	0.370	-	-	64,000	22,400	0.3500	0.028	0.028	0.029	-	-	808,634	0.0277	2.94%
2005-09-05	0	0.340	0.340	0.380	0.340	0.340	82,000	27,880	0.3400	0.027	0.027	0.030	0.027	0.027	1,036,063	0.0269	-5.56%
2005-09-02	0	0.360	0.360	0.380	-	-	0	0	-	0.028	0.028	0.030	-	-	0	-	5.88%
2005-09-01	0	0.340	0.340	0.395	-	-	0	0	-	0.027	0.027	0.031	-	-	0	-	0.00%
2005-08-31	0	0.340	0.340	0.370	0.330	0.330	12,000	3,960	0.3300	0.027	0.027	0.029	0.026	0.026	151,619	0.0261	-5.56%
2005-08-30	0	0.360	0.320	0.400	-	-	0	0	-	0.028	0.025	0.032	-	-	0	-	0.00%
2005-08-29	0	0.360	0.330	0.370	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2005-08-26	0	0.360	0.320	0.360	0.360	0.360	100,000	36,000	0.3600	0.028	0.025	0.028	0.028	0.028	1,263,491	0.0285	5.88%
2005-08-25	0	0.340	0.330	0.375	-	-	0	0	-	0.027	0.026	0.030	-	-	0	-	0.00%
2005-08-24	0	0.340	0.330	0.380	-	-	0	0	-	0.027	0.026	0.030	-	-	0	-	0.00%
2005-08-23	0	0.340	0.340	0.365	0.310	0.315	8,000	2,510	0.3138	0.027	0.027	0.029	0.025	0.025	101,079	0.0248	-1.45%
2005-08-22	0	0.345	0.320	0.345	0.345	0.345	260,000	89,700	0.3450	0.027	0.025	0.027	0.027	0.027	3,285,076	0.0273	1.47%
2005-08-19	0	0.340	0.340	0.380	0.340	0.340	50,000	17,000	0.3400	0.027	0.027	0.030	0.027	0.027	631,745	0.0269	0.00%
2005-08-18	0	0.340	0.340	0.380	0.340	0.345	34,000	11,710	0.3444	0.027	0.027	0.030	0.027	0.027	429,587	0.0273	0.00%
2005-08-17	0	0.340	0.340	0.350	0.340	0.350	124,000	43,200	0.3484	0.027	0.027	0.028	0.027	0.028	1,566,729	0.0276	-2.86%
2005-08-16	0	0.350	0.350	0.390	-	-	0	0	-	0.028	0.028	0.031	-	-	0	-	0.00%
2005-08-15	0	0.350	0.350	0.380	0.350	0.360	130,000	46,500	0.3577	0.028	0.028	0.030	0.028	0.028	1,642,538	0.0283	2.94%
2005-08-12	0	0.340	0.340	0.380	0.335	0.335	22,000	7,370	0.3350	0.027	0.027	0.030	0.027	0.027	277,968	0.0265	-2.86%
2005-08-11	0	0.350	0.350	0.380	0.350	0.350	50,000	17,500	0.3500	0.028	0.028	0.030	0.028	0.028	631,745	0.0277	-2.78%
2005-08-10	0	0.360	0.360	0.380	-	-	0	0	-	0.028	0.028	0.030	-	-	0	-	2.86%
2005-08-09	0	0.350	0.350	0.400	-	-	0	0	-	0.028	0.028	0.032	-	-	0	-	0.00%
2005-08-08	0	0.350	0.345	0.400	-	-	0	0	-	0.028	0.027	0.032	-	-	0	-	0.00%
2005-08-05	0	0.350	0.350	0.400	-	-	8,000	2,800	0.3500	0.028	0.028	0.032	-	-	101,079	0.0277	0.00%
2005-08-04	0	0.350	0.350	0.400	0.350	0.350	20,000	7,000	0.3500	0.028	0.028	0.032	0.028	0.028	252,698	0.0277	-2.78%
2005-08-03	0	0.360	0.350	0.400	-	-	0	0	-	0.028	0.028	0.032	-	-	0	-	0.00%
2005-08-02	0	0.360	0.350	0.390	-	-	0	0	-	0.028	0.028	0.031	-	-	0	-	0.00%
2005-08-01	0	0.360	0.360	0.400	0.350	0.360	20,000	7,140	0.3570	0.028	0.028	0.032	0.028	0.028	252,698	0.0283	9.09%
2005-07-29	0	0.330	0.330	0.380	-	-	0	0	-	0.026	0.026	0.030	-	-	0	-	0.00%
2005-07-28	0	0.330	0.330	0.380	0.330	0.380	32,000	11,160	0.3488	0.026	0.026	0.030	0.026	0.030	404,317	0.0276	-8.33%
2005-07-27	0	0.360	0.340	0.380	0.360	0.360	80,000	28,800	0.3600	0.028	0.027	0.030	0.028	0.028	1,010,793	0.0285	0.00%
2005-07-26	0	0.360	0.360	0.385	0.360	0.360	38,000	13,680	0.3600	0.028	0.028	0.030	0.028	0.028	480,127	0.0285	-5.26%
2005-07-25	0	0.380	0.350	0.380	0.360	0.400	134,000	49,820	0.3718	0.030	0.028	0.030	0.028	0.032	1,693,078	0.0294	7.04%
2005-07-22	0	0.355	0.350	0.380	-	-	0	0	-	0.028	0.028	0.030	-	-	0	-	0.00%
2005-07-21	0	0.355	0.340	0.380	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2005-07-20	0	0.355	0.330	0.385	-	-	0	0	-	0.028	0.026	0.030	-	-	0	-	0.00%
2005-07-19	0	0.355	0.340	0.380	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2005-07-18	0	0.355	0.355	0.360	0.330	0.355	404,000	138,920	0.3439	0.028	0.028	0.028	0.026	0.028	5,104,503	0.0272	-1.39%
2005-07-15	0	0.360	0.360	0.375	0.360	0.370	170,000	62,300	0.3665	0.028	0.028	0.030	0.028	0.029	2,147,935	0.0290	-7.69%
2005-07-14	0	0.390	0.365	0.400	0.390	0.400	130,000	51,000	0.3923	0.031	0.029	0.032	0.031	0.032	1,642,538	0.0310	-2.50%
2005-07-13	0	0.400	0.365	0.420	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2005-07-12	0	0.400	0.360	0.430	-	-	0	0	-	0.032	0.028	0.034	-	-	0	-	0.00%
2005-07-11	0	0.400	0.420	0.425	-	-	0	0	-	0.032	0.033	0.034	-	-	0	-	0.00%
2005-07-08	0	0.400	-	0.430	0.400	0.400	6,000	2,400	0.4000	0.032	-	0.034	0.032	0.032	75,809	0.0317	-9.09%
2005-07-07	0	0.440	-	0.440	-	-	0	0	-	0.035	-	0.035	-	-	0	-	0.00%
2005-07-06	0	0.440	0.415	0.450	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2005-07-05	0	0.440	0.410	0.440	0.425	0.440	190,000	81,910	0.4311	0.035	0.032	0.035	0.034	0.035	2,400,633	0.0341	-2.22%
2005-07-04	0	0.450	0.405	0.465	-	-	0	0	-	0.036	0.032	0.037	-	-	0	-	0.00%
2005-06-30	0	0.450	0.450	0.455	0.450	0.455	98,000	44,250	0.4515	0.036	0.036	0.036	0.036	0.036	1,238,221	0.0357	2.27%
2005-06-29	0	0.475	0.475	0.490	0.470	0.480	314,000	149,940	0.4775	0.035	0.035	0.036	0.034	0.035	4,282,947	0.0350	-1.04%
2005-06-28	0	0.480	0.475	0.490	0.470	0.490	760,000	368,000	0.4842	0.035	0.035	0.036	0.034	0.036	10,366,368	0.0355	2.13%
2005-06-27	0	0.470	0.470	0.485	0.460	0.490	38,000	17,700	0.4658	0.034	0.034	0.036	0.034	0.036	518,318	0.0341	-3.09%
2005-06-24	0	0.485	0.475	0.490	0.470	0.495	348,000	170,270	0.4893	0.036	0.035	0.036	0.034	0.036	4,746,706	0.0359	-1.02%
2005-06-23	0	0.490	0.480	0.495	0.440	0.490	500,000	233,930	0.4679	0.036	0.035	0.036	0.032	0.036	6,819,979	0.0343	8.89%
2005-06-22	0	0.450	0.450	0.470	0.440	0.470	422,000	189,260	0.4485	0.033	0.033	0.034	0.032	0.034	5,756,062	0.0329	-7.22%
2005-06-21	0	0.485	0.460	0.485	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2005-06-20	0	0.485	0.480	0.490	0.480	0.490	470,000	228,900	0.4870	0.036	0.035	0.036	0.035	0.036	6,410,780	0.0357	-1.02%
2005-06-17	0	0.490	0.490	0.500	0.480	0.520	1,010,000	497,420	0.4925	0.036	0.036	0.037	0.035	0.038	13,776,358	0.0361	-2.00%
2005-06-16	0	0.500	0.500	0.510	0.410	0.520	3,854,000	1,846,210	0.4790	0.037	0.037	0.037	0.030	0.038	52,568,400	0.0351	35.14%
2005-06-15	0	0.370	0.370	0.385	0.360	0.370	60,000	21,900	0.3650	0.027	0.027	0.028	0.026	0.027	818,398	0.0268	-3.90%
2005-06-14	0	0.385	0.360	0.395	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2005-06-13	0	0.385	0.355	0.390	-	-	0	0	-	0.028	0.026	0.029	-	-	0	-	0.00%
2005-06-10	0	0.385	0.345	0.400	-	-	0	0	-	0.028	0.025	0.029	-	-	0	-	0.00%
2005-06-09	0	0.385	0.375	0.400	0.375	0.450	3,728,000	1,581,460	0.4242	0.028	0.027	0.029	0.027	0.033	50,849,765	0.0311	-7.23%
2005-06-08	0	0.415	0.415	0.430	0.390	0.420	884,000	364,770	0.4126	0.030	0.030	0.032	0.029	0.031	12,057,723	0.0303	7.79%
2005-06-07	0	0.385	0.385	0.410	0.360	0.385	700,000	259,310	0.3704	0.028	0.028	0.030	0.026	0.028	9,547,971	0.0272	6.94%
2005-06-06	0	0.360	0.355	0.370	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2005-06-03	0	0.360	0.360	0.370	0.350	0.370	38,000	13,740	0.3616	0.026	0.026	0.027	0.026	0.027	518,318	0.0265	4.35%
2005-06-02	0	0.345	0.345	0.365	0.345	0.365	68,000	23,860	0.3509	0.025	0.025	0.027	0.025	0.027	927,517	0.0257	-2.82%
2005-06-01	0	0.355	0.355	0.365	0.355	0.365	80,000	28,500	0.3563	0.026	0.026	0.027	0.026	0.027	1,091,197	0.0261	-4.05%
2005-05-31	0	0.370	0.355	0.370	0.370	0.370	8,000	2,960	0.3700	0.027	0.026	0.027	0.027	0.027	109,120	0.0271	-2.63%
2005-05-30	0	0.380	0.360	0.380	0.340	0.390	390,000	138,340	0.3547	0.028	0.026	0.028	0.025	0.029	5,319,584	0.0260	7.04%
2005-05-27	0	0.355	0.350	0.380	0.350	0.355	300,000	105,250	0.3508	0.026	0.026	0.028	0.026	0.026	4,091,988	0.0257	-8.97%
2005-05-26	0	0.390	0.350	0.400	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	0.00%
2005-05-25	0	0.390	0.350	0.430	-	-	0	0	-	0.029	0.026	0.032	-	-	0	-	0.00%
2005-05-24	0	0.390	0.360	0.420	-	-	0	0	-	0.029	0.026	0.031	-	-	0	-	0.00%
2005-05-23	0	0.390	0.390	0.400	-	-	0	0	-	0.029	0.029	0.029	-	-	0	-	0.00%
2005-05-20	0	0.390	0.360	0.420	-	-	0	0	-	0.029	0.026	0.031	-	-	0	-	0.00%
2005-05-19	0	0.390	0.370	0.390	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	-2.50%
2005-05-18	0	0.400	0.360	0.420	-	-	0	0	-	0.029	0.026	0.031	-	-	0	-	0.00%
2005-05-17	0	0.400	0.370	0.420	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2005-05-13	0	0.400	0.360	0.400	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	0.00%
2005-05-12	0	0.400	0.350	0.420	-	-	0	0	-	0.029	0.026	0.031	-	-	0	-	0.00%
2005-05-11	0	0.400	0.370	0.400	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2005-05-10	0	0.400	0.370	0.420	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2005-05-09	0	0.400	0.370	0.420	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2005-05-06	0	0.400	0.370	0.420	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2005-05-05	0	0.400	0.360	0.420	-	-	0	0	-	0.029	0.026	0.031	-	-	0	-	0.00%
2005-05-04	0	0.400	0.370	0.400	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2005-05-03	0	0.400	0.370	0.420	-	-	0	0	-	0.029	0.027	0.031	-	-	0	-	0.00%
2005-04-29	0	0.400	0.370	0.400	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2005-04-28	0	0.400	0.380	0.420	-	-	0	0	-	0.029	0.028	0.031	-	-	0	-	0.00%
2005-04-27	0	0.400	0.350	0.400	0.400	0.400	50,000	20,000	0.4000	0.029	0.026	0.029	0.029	0.029	681,998	0.0293	0.00%
2005-04-26	0	0.400	0.400	0.420	-	-	0	0	-	0.029	0.029	0.031	-	-	0	-	0.00%
2005-04-25	0	0.400	0.400	0.420	0.380	0.380	2,000	760	0.3800	0.029	0.029	0.031	0.028	0.028	27,280	0.0279	-2.44%
2005-04-22	0	0.410	0.370	0.440	0.370	0.410	40,000	15,600	0.3900	0.030	0.027	0.032	0.027	0.030	545,598	0.0286	5.13%
2005-04-21	0	0.390	0.360	0.400	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	0.00%
2005-04-20	0	0.390	0.370	0.415	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2005-04-19	0	0.390	0.390	0.400	0.390	0.390	20,000	7,800	0.3900	0.029	0.029	0.029	0.029	0.029	272,799	0.0286	4.00%
2005-04-18	0	0.375	0.375	0.415	0.375	0.375	60,000	22,500	0.3750	0.027	0.027	0.030	0.027	0.027	818,398	0.0275	-7.41%
2005-04-15	0	0.405	0.380	0.405	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	-1.22%
2005-04-14	0	0.410	0.395	0.420	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	0.00%
2005-04-13	0	0.410	0.390	0.410	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	-3.53%
2005-04-12	0	0.425	0.390	0.430	0.390	0.425	100,000	39,700	0.3970	0.031	0.029	0.032	0.029	0.031	1,363,996	0.0291	6.25%
2005-04-11	0	0.400	0.400	0.420	0.400	0.420	162,000	66,460	0.4102	0.029	0.029	0.031	0.029	0.031	2,209,673	0.0301	-4.76%
2005-04-08	0	0.420	0.395	0.420	0.390	0.420	40,000	16,200	0.4050	0.031	0.029	0.031	0.029	0.031	545,598	0.0297	2.44%
2005-04-07	0	0.410	0.400	0.410	0.410	0.420	166,000	68,980	0.4155	0.030	0.029	0.030	0.030	0.031	2,264,233	0.0305	0.00%
2005-04-06	0	0.410	0.410	0.430	0.390	0.430	332,000	137,500	0.4142	0.030	0.030	0.032	0.029	0.032	4,528,466	0.0304	7.89%
2005-04-04	0	0.380	0.380	0.390	0.380	0.380	48,000	18,240	0.3800	0.028	0.028	0.029	0.028	0.028	654,718	0.0279	-2.56%
2005-04-01	0	0.390	0.365	0.395	0.365	0.390	60,000	22,650	0.3775	0.029	0.027	0.029	0.027	0.029	818,398	0.0277	1.30%
2005-03-31	0	0.385	0.360	0.385	0.360	0.385	100,000	36,500	0.3650	0.028	0.026	0.028	0.026	0.028	1,363,996	0.0268	-1.28%
2005-03-30	0	0.390	0.355	0.395	0.355	0.390	80,000	29,800	0.3725	0.029	0.026	0.029	0.026	0.029	1,091,197	0.0273	6.85%
2005-03-29	0	0.365	0.355	0.395	-	-	0	0	-	0.027	0.026	0.029	-	-	0	-	0.00%
2005-03-24	0	0.365	0.365	0.385	0.360	0.360	20,000	7,200	0.3600	0.027	0.027	0.028	0.026	0.026	272,799	0.0264	-2.67%
2005-03-23	0	0.375	0.355	0.385	-	-	0	0	-	0.027	0.026	0.028	-	-	0	-	0.00%
2005-03-22	0	0.375	0.365	0.400	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	0.00%
2005-03-21	0	0.375	0.375	0.390	0.375	0.380	96,000	36,150	0.3766	0.027	0.027	0.029	0.027	0.028	1,309,436	0.0276	-1.32%
2005-03-18	0	0.380	0.370	0.385	0.380	0.380	50,000	19,000	0.3800	0.028	0.027	0.028	0.028	0.028	681,998	0.0279	-2.56%
2005-03-17	0	0.390	0.375	0.390	0.370	0.390	140,000	53,000	0.3786	0.029	0.027	0.029	0.027	0.029	1,909,594	0.0278	2.63%
2005-03-16	0	0.380	0.380	0.395	0.360	0.395	274,000	104,550	0.3816	0.028	0.028	0.029	0.026	0.029	3,737,349	0.0280	0.00%
2005-03-15	0	0.380	0.360	0.380	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-03-14	0	0.380	0.360	0.380	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-03-11	0	0.380	0.360	0.385	0.380	0.380	30,000	11,400	0.3800	0.028	0.026	0.028	0.028	0.028	409,199	0.0279	4.11%
2005-03-10	0	0.365	0.365	0.370	0.360	0.360	14,000	5,040	0.3600	0.027	0.027	0.027	0.026	0.026	190,959	0.0264	-1.35%
2005-03-09	0	0.370	0.350	0.370	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2005-03-08	0	0.370	0.340	0.375	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2005-03-07	0	0.370	0.350	0.370	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2005-03-04	0	0.370	0.340	0.370	0.340	0.370	152,000	55,340	0.3641	0.027	0.025	0.027	0.025	0.027	2,073,274	0.0267	-2.63%
2005-03-03	0	0.380	0.340	0.380	0.380	0.380	50,000	19,000	0.3800	0.028	0.025	0.028	0.028	0.028	681,998	0.0279	4.11%
2005-03-02	0	0.370	0.350	0.370	0.360	0.370	150,000	54,120	0.3608	0.027	0.025	0.027	0.026	0.027	2,074,021	0.0261	2.78%
2005-03-01	0	0.360	0.335	0.360	0.360	0.360	6,000	2,160	0.3600	0.026	0.024	0.026	0.026	0.026	82,961	0.0260	0.00%
2005-02-28	0	0.360	0.350	0.365	0.360	0.360	70,000	25,200	0.3600	0.026	0.025	0.026	0.026	0.026	967,877	0.0260	-4.00%
2005-02-25	0	0.375	0.360	0.375	0.370	0.370	30,000	11,100	0.3700	0.027	0.026	0.027	0.027	0.027	414,804	0.0268	0.00%
2005-02-24	0	0.375	0.370	0.375	0.370	0.375	320,000	119,900	0.3747	0.027	0.027	0.027	0.027	0.027	4,424,578	0.0271	1.35%
2005-02-23	0	0.370	0.370	0.395	0.365	0.365	190,000	69,350	0.3650	0.027	0.027	0.029	0.026	0.026	2,627,093	0.0264	0.00%
2005-02-22	0	0.370	0.370	0.380	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	1.37%
2005-02-21	0	0.365	0.360	0.395	-	-	0	0	-	0.026	0.026	0.029	-	-	0	-	0.00%
2005-02-18	0	0.365	0.365	0.390	0.365	0.400	116,000	42,550	0.3668	0.026	0.026	0.028	0.026	0.029	1,603,910	0.0265	1.39%
2005-02-17	0	0.360	0.360	0.385	0.360	0.360	38,000	13,680	0.3600	0.026	0.026	0.028	0.026	0.026	525,419	0.0260	-6.49%
2005-02-16	0	0.385	0.360	0.385	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2005-02-15	0	0.385	0.360	0.385	0.395	0.395	28,000	11,060	0.3950	0.028	0.026	0.028	0.029	0.029	387,151	0.0286	-2.53%
2005-02-14	0	0.395	0.360	0.395	0.400	0.400	20,000	8,000	0.4000	0.029	0.026	0.029	0.029	0.029	276,536	0.0289	3.95%
2005-02-08	0	0.380	0.360	0.380	0.380	0.380	40,000	15,200	0.3800	0.027	0.026	0.027	0.027	0.027	553,072	0.0275	0.00%
2005-02-07	0	0.380	0.360	0.390	0.350	0.380	418,000	147,950	0.3539	0.027	0.026	0.028	0.025	0.027	5,779,605	0.0256	8.57%
2005-02-04	0	0.350	0.345	0.350	0.350	0.350	10,000	3,500	0.3500	0.025	0.025	0.025	0.025	0.025	138,268	0.0253	2.94%
2005-02-03	0	0.340	0.340	0.350	0.330	0.330	38,000	12,540	0.3300	0.025	0.025	0.025	0.024	0.024	525,419	0.0239	-1.45%
2005-02-02	0	0.345	0.335	0.350	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2005-02-01	0	0.345	0.345	0.350	0.340	0.345	90,000	30,700	0.3411	0.025	0.025	0.025	0.025	0.025	1,244,413	0.0247	-1.43%
2005-01-31	0	0.350	0.345	0.360	0.350	0.350	170,000	59,500	0.3500	0.025	0.025	0.026	0.025	0.025	2,350,557	0.0253	6.06%
2005-01-28	0	0.330	0.320	0.340	0.320	0.330	100,000	32,500	0.3250	0.024	0.023	0.025	0.023	0.024	1,382,681	0.0235	1.54%
2005-01-27	0	0.325	0.325	0.340	0.325	0.325	82,000	26,650	0.3250	0.024	0.024	0.025	0.024	0.024	1,133,798	0.0235	-1.52%
2005-01-26	0	0.330	0.320	0.335	0.330	0.340	100,000	33,500	0.3350	0.024	0.023	0.024	0.024	0.025	1,382,681	0.0242	-2.94%
2005-01-25	0	0.340	0.340	0.355	0.340	0.360	330,000	115,400	0.3497	0.025	0.025	0.026	0.025	0.026	4,562,846	0.0253	-5.56%
2005-01-24	0	0.360	0.355	0.360	0.350	0.360	180,000	64,250	0.3569	0.026	0.026	0.026	0.025	0.026	2,488,825	0.0258	1.41%
2005-01-21	0	0.355	0.350	0.355	0.345	0.355	164,000	57,680	0.3517	0.026	0.025	0.026	0.025	0.026	2,267,596	0.0254	2.90%
2005-01-20	0	0.345	0.345	0.355	0.340	0.410	1,680,000	592,030	0.3524	0.025	0.025	0.026	0.025	0.030	23,229,036	0.0255	-16.87%
2005-01-19	0	0.415	0.400	0.415	0.410	0.415	156,000	64,530	0.4137	0.030	0.029	0.030	0.030	0.030	2,156,982	0.0299	3.75%
2005-01-18	0	0.400	0.395	0.405	0.400	0.415	100,000	40,750	0.4075	0.029	0.029	0.029	0.029	0.030	1,382,681	0.0295	2.56%
2005-01-17	0	0.390	0.370	0.390	0.385	0.390	140,000	54,350	0.3882	0.028	0.027	0.028	0.028	0.028	1,935,753	0.0281	4.00%
2005-01-14	0	0.375	0.360	0.375	0.375	0.380	150,000	56,850	0.3790	0.027	0.026	0.027	0.027	0.027	2,074,021	0.0274	-6.25%
2005-01-13	0	0.400	0.385	0.405	0.375	0.400	570,000	220,080	0.3861	0.029	0.028	0.029	0.027	0.029	7,881,280	0.0279	8.11%
2005-01-12	0	0.370	0.350	0.380	0.350	0.370	100,000	36,000	0.3600	0.027	0.025	0.027	0.025	0.027	1,382,681	0.0260	2.78%
2005-01-11	0	0.360	0.360	0.390	0.350	0.370	100,000	36,000	0.3600	0.026	0.026	0.028	0.025	0.027	1,382,681	0.0260	-7.69%
2005-01-10	0	0.390	0.355	0.395	0.390	0.410	250,000	100,500	0.4020	0.028	0.026	0.029	0.028	0.030	3,456,702	0.0291	5.41%
2005-01-07	0	0.370	0.350	0.410	0.350	0.390	370,000	140,100	0.3786	0.027	0.025	0.030	0.025	0.028	5,115,919	0.0274	-8.64%
2005-01-06	0	0.405	0.405	0.430	0.395	0.400	114,000	45,350	0.3978	0.029	0.029	0.031	0.029	0.029	1,576,256	0.0288	2.53%
2005-01-05	0	0.395	0.375	0.395	0.400	0.400	150,000	60,000	0.4000	0.029	0.027	0.029	0.029	0.029	2,074,021	0.0289	-1.25%
2005-01-04	0	0.400	0.400	0.430	0.400	0.410	228,000	92,000	0.4035	0.029	0.029	0.031	0.029	0.030	3,152,512	0.0292	0.00%
2005-01-03	0	0.400	0.370	0.400	0.350	0.400	386,000	146,300	0.3790	0.029	0.027	0.029	0.025	0.029	5,337,148	0.0274	12.68%
2004-12-31	0	0.355	0.340	0.370	0.355	0.355	50,000	17,750	0.3550	0.026	0.025	0.027	0.026	0.026	691,340	0.0257	-1.39%
2004-12-30	0	0.360	0.330	0.375	0.350	0.360	240,000	85,100	0.3546	0.026	0.024	0.027	0.025	0.026	3,318,434	0.0256	7.46%
2004-12-29	0	0.335	0.300	0.340	0.335	0.335	50,000	16,750	0.3350	0.024	0.022	0.025	0.024	0.024	691,340	0.0242	1.52%
2004-12-28	0	0.330	0.305	0.345	0.330	0.330	50,000	16,500	0.3300	0.024	0.022	0.025	0.024	0.024	691,340	0.0239	-2.94%
2004-12-24	0	0.340	0.315	0.345	0.330	0.340	40,000	13,400	0.3350	0.025	0.023	0.025	0.024	0.025	553,072	0.0242	0.00%
2004-12-23	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	0.025	0.024	0.025	0.025	0.025	1,382,681	0.0246	-2.86%
2004-12-22	0	0.350	0.325	0.350	0.330	0.350	238,000	79,440	0.3338	0.025	0.024	0.025	0.024	0.025	3,290,780	0.0241	12.90%
2004-12-21	0	0.310	0.300	0.315	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2004-12-20	0	0.310	0.285	0.350	-	-	0	0	-	0.022	0.021	0.025	-	-	0	-	0.00%
2004-12-17	0	0.310	0.310	0.325	0.310	0.315	62,000	19,370	0.3124	0.022	0.022	0.024	0.022	0.023	857,262	0.0226	1.64%
2004-12-16	0	0.305	0.305	0.320	0.305	0.320	290,000	91,500	0.3155	0.022	0.022	0.023	0.022	0.023	4,009,774	0.0228	5.17%
2004-12-15	0	0.290	0.290	0.310	0.290	0.290	30,000	8,700	0.2900	0.021	0.021	0.022	0.021	0.021	414,804	0.0210	-3.33%
2004-12-14	0	0.300	0.300	0.310	0.300	0.310	110,000	33,200	0.3018	0.022	0.022	0.022	0.022	0.022	1,520,949	0.0218	-3.23%
2004-12-13	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.022	0.021	0.022	0.022	0.022	27,654	0.0224	0.00%
2004-12-10	0	0.310	0.290	0.320	0.310	0.310	70,000	21,700	0.3100	0.022	0.021	0.023	0.022	0.022	967,877	0.0224	0.00%
2004-12-09	0	0.310	0.295	0.310	0.300	0.310	100,000	30,500	0.3050	0.022	0.021	0.022	0.022	0.022	1,382,681	0.0221	6.90%
2004-12-08	0	0.290	0.290	0.320	-	-	0	0	-	0.021	0.021	0.023	-	-	0	-	0.00%
2004-12-07	0	0.290	0.290	0.325	0.265	0.330	538,000	168,820	0.3138	0.021	0.021	0.024	0.019	0.024	7,438,822	0.0227	-3.33%
2004-12-06	0	0.300	0.300	0.350	0.300	0.330	120,000	39,300	0.3275	0.022	0.022	0.025	0.022	0.024	1,659,217	0.0237	-9.09%
2004-12-03	0	0.330	0.290	0.330	0.330	0.330	18,000	5,940	0.3300	0.024	0.021	0.024	0.024	0.024	248,883	0.0239	8.20%
2004-12-02	0	0.305	0.280	0.330	-	-	0	0	-	0.022	0.020	0.024	-	-	0	-	0.00%
2004-12-01	0	0.305	0.285	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2004-11-30	0	0.305	0.280	0.305	-	-	0	0	-	0.022	0.020	0.022	-	-	0	-	0.00%
2004-11-29	0	0.305	0.290	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2004-11-26	0	0.305	0.290	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2004-11-25	0	0.305	0.305	0.340	0.305	0.305	20,000	6,100	0.3050	0.022	0.022	0.025	0.022	0.022	276,536	0.0221	0.00%
2004-11-24	0	0.305	0.305	0.345	0.300	0.345	220,000	66,710	0.3032	0.022	0.022	0.025	0.022	0.025	3,041,898	0.0219	3.39%
2004-11-23	0	0.295	0.275	0.330	-	-	0	0	-	0.021	0.020	0.024	-	-	0	-	0.00%
2004-11-22	0	0.295	0.260	0.330	-	-	0	0	-	0.021	0.019	0.024	-	-	0	-	0.00%
2004-11-19	0	0.295	0.285	0.315	0.295	0.295	30,000	8,850	0.2950	0.021	0.021	0.023	0.021	0.021	414,804	0.0213	1.72%
2004-11-18	0	0.290	0.270	0.310	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2004-11-17	0	0.290	0.270	0.300	0.290	0.290	30,000	8,700	0.2900	0.021	0.020	0.022	0.021	0.021	414,804	0.0210	0.00%
2004-11-16	0	0.290	0.265	0.300	-	-	0	0	-	0.021	0.019	0.022	-	-	0	-	0.00%
2004-11-15	0	0.290	0.270	0.300	0.290	0.290	100,000	29,000	0.2900	0.021	0.020	0.022	0.021	0.021	1,382,681	0.0210	-1.69%
2004-11-12	0	0.295	0.265	0.300	0.250	0.295	80,000	21,650	0.2706	0.021	0.019	0.022	0.018	0.021	1,106,145	0.0196	-1.67%
2004-11-11	0	0.300	0.270	0.330	0.300	0.300	24,000	7,200	0.3000	0.022	0.020	0.024	0.022	0.022	331,843	0.0217	0.00%
2004-11-10	0	0.300	0.300	0.325	0.300	0.300	190,000	57,000	0.3000	0.022	0.022	0.024	0.022	0.022	2,627,093	0.0217	0.00%
2004-11-09	0	0.300	0.280	0.300	0.300	0.335	80,000	25,750	0.3219	0.022	0.020	0.022	0.022	0.024	1,106,145	0.0233	0.00%
2004-11-08	0	0.300	0.260	0.320	0.280	0.300	174,000	50,640	0.2910	0.022	0.019	0.023	0.020	0.022	2,405,864	0.0210	20.00%
2004-11-05	0	0.250	0.245	0.285	-	-	0	0	-	0.018	0.018	0.021	-	-	0	-	0.00%
2004-11-04	0	0.250	0.245	-	-	-	0	0	-	0.018	0.018	-	-	-	0	-	0.00%
2004-11-03	0	0.250	0.240	0.270	-	-	0	0	-	0.018	0.017	0.020	-	-	0	-	0.00%
2004-11-02	0	0.250	0.240	0.260	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2004-11-01	0	0.250	0.250	-	0.250	0.250	100,000	25,000	0.2500	0.018	0.018	-	0.018	0.018	1,382,681	0.0181	0.00%
2004-10-29	0	0.250	0.250	0.270	-	-	0	0	-	0.018	0.018	0.020	-	-	0	-	0.00%
2004-10-28	0	0.250	0.260	0.275	0.250	0.250	100,000	25,000	0.2500	0.018	0.019	0.020	0.018	0.018	1,382,681	0.0181	-3.85%
2004-10-27	0	0.260	0.240	-	-	-	0	0	-	0.019	0.017	-	-	-	0	-	0.00%
2004-10-26	0	0.260	0.240	-	-	-	0	0	-	0.019	0.017	-	-	-	0	-	0.00%
2004-10-25	0	0.260	0.240	-	-	-	0	0	-	0.019	0.017	-	-	-	0	-	0.00%
2004-10-21	0	0.260	0.255	-	-	-	0	0	-	0.019	0.018	-	-	-	0	-	0.00%
2004-10-20	0	0.260	0.240	-	-	-	0	0	-	0.019	0.017	-	-	-	0	-	0.00%
2004-10-19	0	0.260	0.246	-	-	-	0	0	-	0.019	0.018	-	-	-	0	-	0.00%
2004-10-18	0	0.260	0.260	0.280	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	1.96%
2004-10-15	0	0.255	0.250	0.290	-	-	0	0	-	0.018	0.018	0.021	-	-	0	-	0.00%
2004-10-14	0	0.255	0.245	0.270	-	-	0	0	-	0.018	0.018	0.020	-	-	0	-	0.00%
2004-10-13	0	0.255	0.250	0.280	-	-	0	0	-	0.018	0.018	0.020	-	-	0	-	0.00%
2004-10-12	0	0.255	0.240	0.270	-	-	0	0	-	0.018	0.017	0.020	-	-	0	-	0.00%
2004-10-11	0	0.255	0.245	-	-	-	0	0	-	0.018	0.018	-	-	-	0	-	0.00%
2004-10-08	0	0.255	0.255	0.300	0.255	0.270	22,000	5,850	0.2659	0.018	0.018	0.022	0.018	0.020	304,190	0.0192	-1.92%
2004-10-07	0	0.260	0.250	0.290	0.260	0.275	100,000	26,750	0.2675	0.019	0.018	0.021	0.019	0.020	1,382,681	0.0193	0.00%
2004-10-06	0	0.260	0.250	-	-	-	0	0	-	0.019	0.018	-	-	-	0	-	0.00%
2004-10-05	0	0.260	0.250	0.270	-	-	0	0	-	0.019	0.018	0.020	-	-	0	-	0.00%
2004-10-04	0	0.260	0.260	0.275	0.260	0.260	60,000	15,600	0.2600	0.019	0.019	0.020	0.019	0.019	829,608	0.0188	-3.70%
2004-09-30	0	0.270	0.250	0.275	-	-	0	0	-	0.020	0.018	0.020	-	-	0	-	0.00%
2004-09-28	0	0.270	0.250	-	-	-	0	0	-	0.020	0.018	-	-	-	0	-	0.00%
2004-09-27	0	0.270	0.250	-	-	-	0	0	-	0.020	0.018	-	-	-	0	-	0.00%
2004-09-24	0	0.270	0.250	-	-	-	0	0	-	0.020	0.018	-	-	-	0	-	0.00%
2004-09-23	0	0.270	0.250	0.300	-	-	0	0	-	0.020	0.018	0.022	-	-	0	-	0.00%
2004-09-22	0	0.270	0.260	0.285	0.255	0.270	330,000	86,100	0.2609	0.020	0.019	0.021	0.018	0.020	4,562,846	0.0189	0.00%
2004-09-21	0	0.270	0.250	0.300	-	-	0	0	-	0.020	0.018	0.022	-	-	0	-	0.00%
2004-09-20	0	0.270	0.250	0.295	-	-	0	0	-	0.020	0.018	0.021	-	-	0	-	0.00%
2004-09-17	0	0.270	0.270	0.275	0.270	0.270	20,000	5,400	0.2700	0.020	0.020	0.020	0.020	0.020	276,536	0.0195	-1.82%
2004-09-16	0	0.275	0.275	0.290	0.275	0.275	38,000	10,450	0.2750	0.020	0.020	0.021	0.020	0.020	525,419	0.0199	3.77%
2004-09-15	0	0.265	0.265	0.285	0.250	0.265	190,000	49,450	0.2603	0.019	0.019	0.021	0.018	0.019	2,627,093	0.0188	3.92%
2004-09-14	0	0.255	0.255	0.290	0.250	0.260	40,000	10,200	0.2550	0.018	0.018	0.021	0.018	0.019	553,072	0.0184	-12.07%
2004-09-13	0	0.290	0.260	0.290	0.290	0.290	20,000	5,800	0.2900	0.021	0.019	0.021	0.021	0.021	276,536	0.0210	9.43%
2004-09-10	0	0.265	0.265	0.285	-	-	0	0	-	0.019	0.019	0.021	-	-	0	-	0.00%
2004-09-09	0	0.265	0.260	0.270	0.265	0.270	210,000	56,400	0.2686	0.019	0.019	0.020	0.019	0.020	2,903,630	0.0194	-7.02%
2004-09-08	0	0.285	0.285	0.300	-	-	0	0	-	0.021	0.021	0.022	-	-	0	-	1.79%
2004-09-07	0	0.280	0.250	0.290	0.280	0.280	30,000	8,400	0.2800	0.020	0.018	0.021	0.020	0.020	414,804	0.0203	-1.75%
2004-09-06	0	0.285	0.270	0.285	0.280	0.285	101,000	28,660	0.2838	0.021	0.020	0.021	0.020	0.021	1,396,508	0.0205	0.00%
2004-09-03	0	0.285	0.280	0.300	0.285	0.290	510,000	145,400	0.2851	0.021	0.020	0.022	0.021	0.021	7,051,672	0.0206	0.00%
2004-09-02	0	0.285	0.270	0.285	0.280	0.285	164,000	46,640	0.2844	0.021	0.020	0.021	0.020	0.021	2,267,596	0.0206	0.00%
2004-09-01	0	0.285	0.285	0.290	0.275	0.280	120,000	33,400	0.2783	0.021	0.021	0.021	0.020	0.020	1,659,217	0.0201	-1.72%
2004-08-31	0	0.290	0.270	0.300	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2004-08-30	0	0.290	0.290	-	-	-	0	0	-	0.021	0.021	-	-	-	0	-	7.41%
2004-08-27	0	0.270	0.270	0.290	0.270	0.270	4,000	1,080	0.2700	0.020	0.020	0.021	0.020	0.020	55,307	0.0195	-6.90%
2004-08-26	0	0.290	0.265	0.300	0.290	0.290	80,000	23,200	0.2900	0.021	0.019	0.022	0.021	0.021	1,106,145	0.0210	0.00%
2004-08-25	0	0.290	0.265	0.290	0.290	0.290	100,000	29,000	0.2900	0.021	0.019	0.021	0.021	0.021	1,382,681	0.0210	0.00%
2004-08-24	0	0.290	0.250	0.290	0.290	0.290	150,000	43,500	0.2900	0.021	0.018	0.021	0.021	0.021	2,074,021	0.0210	0.00%
2004-08-23	0	0.290	0.250	0.290	0.290	0.290	18,000	5,220	0.2900	0.021	0.018	0.021	0.021	0.021	248,883	0.0210	0.00%
2004-08-20	0	0.290	0.250	0.290	-	-	0	0	-	0.021	0.018	0.021	-	-	0	-	0.00%
2004-08-19	0	0.290	0.270	0.290	0.290	0.290	50,000	14,500	0.2900	0.021	0.020	0.021	0.021	0.021	691,340	0.0210	0.00%
2004-08-18	0	0.290	0.260	0.290	0.290	0.290	646,000	187,340	0.2900	0.021	0.019	0.021	0.021	0.021	8,932,117	0.0210	0.00%
2004-08-17	0	0.290	0.270	0.310	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2004-08-16	0	0.290	0.250	0.300	0.290	0.290	30,000	8,700	0.2900	0.021	0.018	0.022	0.021	0.021	414,804	0.0210	0.00%
2004-08-13	0	0.290	0.280	-	-	-	0	0	-	0.021	0.020	-	-	-	0	-	0.00%
2004-08-12	0	0.290	0.280	-	-	-	0	0	-	0.021	0.020	-	-	-	0	-	0.00%
2004-08-11	0	0.290	0.290	0.310	0.290	0.290	20,000	5,800	0.2900	0.021	0.021	0.022	0.021	0.021	276,536	0.0210	-3.33%
2004-08-10	0	0.300	0.270	0.320	-	-	0	0	-	0.022	0.020	0.023	-	-	0	-	0.00%
2004-08-09	0	0.300	0.280	0.320	-	-	0	0	-	0.022	0.020	0.023	-	-	0	-	0.00%
2004-08-06	0	0.300	0.280	0.320	0.300	0.300	24,000	7,200	0.3000	0.022	0.020	0.023	0.022	0.022	331,843	0.0217	0.00%
2004-08-05	0	0.300	0.280	0.320	0.300	0.305	90,000	27,200	0.3022	0.022	0.020	0.023	0.022	0.022	1,244,413	0.0219	-6.25%
2004-08-04	0	0.320	0.320	-	0.300	0.300	6,000	1,800	0.3000	0.023	0.023	-	0.022	0.022	82,961	0.0217	6.67%
2004-08-03	0	0.300	0.250	0.300	0.250	0.300	6,000	1,660	0.2767	0.022	0.018	0.022	0.018	0.022	82,961	0.0200	-6.25%
2004-08-02	0	0.320	0.250	-	-	-	0	0	-	0.023	0.018	-	-	-	0	-	0.00%
2004-07-30	0	0.320	0.265	0.350	0.320	0.320	34,000	10,880	0.3200	0.023	0.019	0.025	0.023	0.023	470,111	0.0231	0.00%
2004-07-29	0	0.320	0.260	0.320	-	-	0	0	-	0.023	0.019	0.023	-	-	0	-	0.00%
2004-07-28	0	0.320	-	0.320	0.320	0.320	150,000	48,000	0.3200	0.023	-	0.023	0.023	0.023	2,074,021	0.0231	4.92%
2004-07-27	0	0.305	0.270	0.320	-	-	0	0	-	0.022	0.020	0.023	-	-	0	-	0.00%
2004-07-26	0	0.305	0.305	0.320	0.300	0.300	30,000	9,000	0.3000	0.022	0.022	0.023	0.022	0.022	414,804	0.0217	0.00%
2004-07-23	0	0.305	0.270	0.330	-	-	0	0	-	0.022	0.020	0.024	-	-	0	-	0.00%
2004-07-22	0	0.305	0.305	0.320	0.300	0.320	112,000	35,380	0.3159	0.022	0.022	0.023	0.022	0.023	1,548,602	0.0228	0.00%
2004-07-21	0	0.305	0.300	0.315	0.270	0.315	318,000	98,720	0.3104	0.022	0.022	0.023	0.020	0.023	4,396,925	0.0225	7.02%
2004-07-20	0	0.285	0.270	0.330	-	-	0	0	-	0.021	0.020	0.024	-	-	0	-	0.00%
2004-07-19	0	0.285	0.270	0.310	0.260	0.330	1,374,000	417,490	0.3039	0.021	0.020	0.022	0.019	0.024	18,998,033	0.0220	-16.18%
2004-07-16	0	0.340	0.340	0.380	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2004-07-15	0	0.340	0.290	0.380	0.340	0.380	12,000	4,160	0.3467	0.025	0.021	0.027	0.025	0.027	165,922	0.0251	13.33%
2004-07-14	0	0.300	0.300	0.350	0.300	0.350	38,000	12,960	0.3411	0.022	0.022	0.025	0.022	0.025	525,419	0.0247	7.14%
2004-07-13	0	0.280	0.255	0.280	0.248	0.380	40,000	13,166	0.3292	0.020	0.018	0.020	0.018	0.027	553,072	0.0238	-26.32%
2004-07-12	0	0.380	0.380	0.400	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	1.33%
2004-07-09	0	0.375	0.375	0.380	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	4.17%
2004-07-08	0	0.360	0.360	-	0.350	0.350	200,000	70,000	0.3500	0.026	0.026	-	0.025	0.025	2,765,361	0.0253	2.86%
2004-07-07	0	0.350	0.350	0.365	0.250	0.350	148,000	51,340	0.3469	0.025	0.025	0.026	0.018	0.025	2,046,367	0.0251	-7.89%
2004-07-06	0	0.380	0.380	0.405	0.380	0.380	10,000	3,800	0.3800	0.027	0.027	0.029	0.027	0.027	138,268	0.0275	-2.56%
2004-07-05	0	0.390	0.360	-	0.335	0.390	20,000	7,630	0.3815	0.028	0.026	-	0.024	0.028	276,536	0.0276	4.00%
2004-07-02	0	0.380	0.355	0.380	0.380	0.380	40,000	15,200	0.3800	0.027	0.025	0.027	0.027	0.027	560,447	0.0271	0.00%
2004-06-30	0	0.380	0.380	0.395	0.325	0.395	266,000	103,260	0.3882	0.027	0.027	0.028	0.023	0.028	3,726,970	0.0277	5.56%
2004-06-29	0	0.360	0.360	0.390	0.320	0.390	66,000	24,160	0.3661	0.026	0.026	0.028	0.023	0.028	924,737	0.0261	-2.70%
2004-06-28	0	0.370	0.370	0.390	0.360	0.390	12,000	4,580	0.3817	0.026	0.026	0.028	0.026	0.028	168,134	0.0272	0.00%
2004-06-25	0	0.370	0.370	0.390	0.360	0.405	442,000	168,270	0.3807	0.026	0.026	0.028	0.026	0.029	6,192,935	0.0272	-10.84%
2004-06-24	0	0.415	0.395	0.415	0.415	0.425	74,000	31,310	0.4231	0.030	0.028	0.030	0.030	0.030	1,036,826	0.0302	3.75%
2004-06-23	0	0.400	0.380	0.400	0.300	0.435	874,000	362,460	0.4147	0.029	0.027	0.029	0.021	0.031	12,245,758	0.0296	-8.05%
2004-06-21	0	0.435	0.420	0.435	0.400	0.465	130,000	57,440	0.4418	0.031	0.030	0.031	0.029	0.033	1,821,451	0.0315	-6.45%
2004-06-18	0	0.465	0.465	0.480	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	1.09%
2004-06-17	0	0.460	0.440	0.475	0.460	0.460	30,000	13,800	0.4600	0.033	0.031	0.034	0.033	0.033	420,335	0.0328	-4.17%
2004-06-16	0	0.480	0.480	0.540	-	-	0	0	-	0.034	0.034	0.039	-	-	0	-	0.00%
2004-06-15	0	0.480	0.400	-	-	-	0	0	-	0.034	0.029	-	-	-	0	-	0.00%
2004-06-14	0	0.480	0.400	-	-	-	2,000	1,080	0.5400	0.034	0.029	-	-	-	28,022	0.0385	0.00%
2004-06-11	0	0.480	0.400	-	-	-	0	0	-	0.034	0.029	-	-	-	0	-	0.00%
2004-06-10	0	0.480	-	0.480	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
2004-06-09	0	0.480	0.440	0.480	0.460	0.480	20,000	9,520	0.4760	0.034	0.031	0.034	0.033	0.034	280,223	0.0340	0.00%
2004-06-08	0	0.480	0.460	0.480	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2004-06-07	0	0.480	0.460	0.480	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2004-06-04	0	0.480	0.400	-	-	-	0	0	-	0.034	0.029	-	-	-	0	-	0.00%
2004-06-03	0	0.480	-	0.510	-	-	0	0	-	0.034	-	0.036	-	-	0	-	0.00%
2004-06-02	0	0.480	0.450	-	0.480	0.480	10,000	4,800	0.4800	0.034	0.032	-	0.034	0.034	140,112	0.0343	0.00%
2004-06-01	0	0.480	0.450	-	-	-	0	0	-	0.034	0.032	-	-	-	0	-	0.00%
2004-05-31	0	0.480	0.480	0.510	0.450	0.450	20,000	9,000	0.4500	0.034	0.034	0.036	0.032	0.032	280,223	0.0321	0.00%
2004-05-28	0	0.480	0.445	0.490	0.480	0.480	20,000	9,600	0.4800	0.034	0.032	0.035	0.034	0.034	280,223	0.0343	-5.88%
2004-05-27	0	0.510	0.460	0.510	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	0.00%
2004-05-25	0	0.510	0.435	0.520	-	-	0	0	-	0.036	0.031	0.037	-	-	0	-	0.00%
2004-05-24	0	0.510	0.300	0.520	-	-	0	0	-	0.036	0.021	0.037	-	-	0	-	0.00%
2004-05-21	0	0.510	-	0.550	-	-	0	0	-	0.036	-	0.039	-	-	0	-	0.00%
2004-05-20	0	0.510	0.430	-	-	-	0	0	-	0.036	0.031	-	-	-	0	-	0.00%
2004-05-19	0	0.510	0.300	0.520	-	-	0	0	-	0.036	0.021	0.037	-	-	0	-	0.00%
2004-05-18	0	0.510	0.300	0.550	-	-	0	0	-	0.036	0.021	0.039	-	-	0	-	0.00%
2004-05-17	0	0.510	0.320	0.510	-	-	0	0	-	0.036	0.023	0.036	-	-	0	-	0.00%
2004-05-14	0	0.510	0.400	0.510	-	-	0	0	-	0.036	0.029	0.036	-	-	0	-	0.00%
2004-05-13	0	0.510	0.400	-	-	-	0	0	-	0.036	0.029	-	-	-	0	-	0.00%
2004-05-12	0	0.510	0.510	0.550	0.510	0.510	16,000	8,160	0.5100	0.036	0.036	0.039	0.036	0.036	224,179	0.0364	-1.92%
2004-05-11	0	0.520	0.520	0.550	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	1.96%
2004-05-10	0	0.510	-	0.550	-	-	0	0	-	0.036	-	0.039	-	-	0	-	0.00%
2004-05-07	0	0.510	0.510	0.550	-	-	0	0	-	0.036	0.036	0.039	-	-	0	-	0.00%
2004-05-06	0	0.510	0.510	0.550	0.510	0.510	28,000	14,280	0.5100	0.036	0.036	0.039	0.036	0.036	392,313	0.0364	-1.92%
2004-05-05	0	0.520	0.510	0.530	-	-	0	0	-	0.037	0.036	0.038	-	-	0	-	0.00%
2004-05-04	0	0.520	0.510	0.530	0.520	0.530	250,000	131,000	0.5240	0.037	0.036	0.038	0.037	0.038	3,502,791	0.0374	-1.89%
2004-05-03	0	0.530	0.500	0.530	0.530	0.530	20,000	10,600	0.5300	0.038	0.036	0.038	0.038	0.038	280,223	0.0378	1.92%
2004-04-30	0	0.520	0.510	0.520	0.520	0.520	200,000	104,000	0.5200	0.037	0.036	0.037	0.037	0.037	2,802,233	0.0371	1.96%
2004-04-29	0	0.510	0.510	0.560	0.510	0.510	32,000	16,320	0.5100	0.036	0.036	0.040	0.036	0.036	448,357	0.0364	-1.92%
2004-04-28	0	0.520	0.510	0.520	0.520	0.520	250,000	130,000	0.5200	0.037	0.036	0.037	0.037	0.037	3,502,791	0.0371	1.96%
2004-04-27	0	0.510	0.510	0.520	0.490	0.490	16,000	7,840	0.4900	0.036	0.036	0.037	0.035	0.035	224,179	0.0350	-1.92%
2004-04-26	0	0.520	0.460	0.520	0.520	0.520	70,000	36,400	0.5200	0.037	0.033	0.037	0.037	0.037	980,782	0.0371	0.00%
2004-04-23	0	0.520	0.520	0.560	0.520	0.520	24,000	12,480	0.5200	0.037	0.037	0.040	0.037	0.037	336,268	0.0371	0.00%
2004-04-22	0	0.520	0.520	-	0.520	0.520	36,000	18,720	0.5200	0.037	0.037	-	0.037	0.037	504,402	0.0371	0.00%
2004-04-21	0	0.520	0.510	0.600	-	-	0	0	-	0.037	0.036	0.043	-	-	0	-	0.00%
2004-04-20	0	0.520	0.510	0.520	0.520	0.520	70,000	36,400	0.5200	0.037	0.036	0.037	0.037	0.037	980,782	0.0371	-1.89%
2004-04-19	0	0.530	0.530	0.580	-	-	0	0	-	0.038	0.038	0.041	-	-	0	-	3.92%
2004-04-16	0	0.510	0.475	-	-	-	0	0	-	0.036	0.034	-	-	-	0	-	0.00%
2004-04-15	0	0.510	0.510	0.600	0.510	0.510	98,000	49,980	0.5100	0.036	0.036	0.043	0.036	0.036	1,373,094	0.0364	-7.27%
2004-04-14	0	0.550	0.510	0.610	-	-	0	0	-	0.039	0.036	0.044	-	-	0	-	0.00%
2004-04-13	0	0.550	0.510	0.610	-	-	0	0	-	0.039	0.036	0.044	-	-	0	-	0.00%
2004-04-08	0	0.550	0.510	0.630	-	-	0	0	-	0.039	0.036	0.045	-	-	0	-	0.00%
2004-04-07	0	0.550	0.510	0.630	-	-	0	0	-	0.039	0.036	0.045	-	-	0	-	0.00%
2004-04-06	0	0.550	0.550	0.630	-	-	0	0	-	0.039	0.039	0.045	-	-	0	-	7.84%
2004-04-02	0	0.510	0.510	0.550	0.510	0.520	140,000	72,400	0.5171	0.036	0.036	0.039	0.036	0.037	1,961,563	0.0369	-7.27%
2004-04-01	0	0.550	0.500	0.550	0.550	0.550	4,000	2,140	0.5350	0.039	0.036	0.039	0.039	0.039	56,045	0.0382	5.77%
2004-03-31	0	0.520	0.520	0.550	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	4.00%
2004-03-30	0	0.500	0.500	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2004-03-29	0	0.500	0.500	-	0.500	0.500	20,000	10,000	0.5000	0.036	0.036	-	0.036	0.036	280,223	0.0357	-1.96%
2004-03-26	0	0.510	0.500	-	0.510	0.510	50,000	25,500	0.5100	0.036	0.036	-	0.036	0.036	700,558	0.0364	0.00%
2004-03-25	0	0.510	0.480	0.510	0.510	0.510	20,000	10,200	0.5100	0.036	0.034	0.036	0.036	0.036	280,223	0.0364	-1.92%
2004-03-24	0	0.520	0.510	0.520	0.520	0.530	210,000	110,700	0.5271	0.037	0.036	0.037	0.037	0.038	2,942,345	0.0376	0.00%
2004-03-23	0	0.520	0.510	0.530	0.510	0.520	200,000	103,000	0.5150	0.037	0.036	0.038	0.036	0.037	2,802,233	0.0368	1.96%
2004-03-22	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.036	0.036	0.038	0.036	0.036	280,223	0.0364	-3.77%
2004-03-19	0	0.530	0.520	0.550	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2004-03-18	0	0.530	0.530	0.550	0.530	0.550	50,000	27,300	0.5460	0.038	0.038	0.039	0.038	0.039	700,558	0.0390	-3.64%
2004-03-17	0	0.550	0.530	0.550	0.530	0.550	110,000	58,900	0.5355	0.039	0.038	0.039	0.038	0.039	1,541,228	0.0382	3.77%
2004-03-16	0	0.530	0.520	0.550	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2004-03-15	0	0.530	0.530	0.600	0.510	0.510	16,000	8,160	0.5100	0.038	0.038	0.043	0.036	0.036	224,179	0.0364	3.92%
2004-03-12	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.036	0.036	0.038	0.036	0.036	280,223	0.0364	-5.56%
2004-03-11	0	0.540	0.510	0.600	-	-	0	0	-	0.039	0.036	0.043	-	-	0	-	0.00%
2004-03-10	0	0.540	0.510	0.540	0.510	0.540	406,000	212,060	0.5223	0.039	0.036	0.039	0.036	0.039	5,688,533	0.0373	-1.82%
2004-03-09	0	0.550	0.550	0.600	0.550	0.550	158,000	86,900	0.5500	0.039	0.039	0.043	0.039	0.039	2,213,764	0.0393	0.00%
2004-03-08	0	0.550	0.550	0.600	0.550	0.550	8,000	4,400	0.5500	0.039	0.039	0.043	0.039	0.039	112,089	0.0393	0.00%
2004-03-05	0	0.550	0.550	0.590	0.500	0.560	604,000	332,100	0.5498	0.039	0.039	0.042	0.036	0.040	8,462,743	0.0392	-5.17%
2004-03-04	0	0.580	0.550	0.590	0.550	0.580	296,000	167,140	0.5647	0.041	0.039	0.042	0.039	0.041	4,147,305	0.0403	1.75%
2004-03-03	0	0.570	0.570	0.600	0.570	0.580	378,000	216,740	0.5734	0.041	0.041	0.043	0.041	0.041	5,296,220	0.0409	-5.00%
2004-03-02	0	0.600	0.570	0.600	0.570	0.610	778,000	464,980	0.5977	0.043	0.041	0.043	0.041	0.044	10,900,686	0.0427	0.00%
2004-03-01	0	0.600	0.570	0.600	0.570	0.610	324,000	190,500	0.5880	0.043	0.041	0.043	0.041	0.044	4,539,617	0.0420	-4.76%
2004-02-27	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	0.045	0.044	0.045	0.045	0.045	420,335	0.0450	0.00%
2004-02-26	0	0.630	0.610	0.630	0.600	0.640	314,000	197,980	0.6305	0.045	0.044	0.045	0.043	0.046	4,399,506	0.0450	0.00%
2004-02-25	0	0.630	0.630	0.640	0.630	0.640	314,000	199,060	0.6339	0.045	0.045	0.046	0.045	0.046	4,399,506	0.0452	-1.56%
2004-02-24	0	0.640	0.590	0.630	0.590	0.640	2,004,000	1,233,320	0.6154	0.046	0.042	0.045	0.042	0.046	28,078,374	0.0439	-1.54%
2004-02-23	0	0.660	0.650	0.670	0.570	0.700	2,028,000	1,355,980	0.6686	0.046	0.046	0.047	0.040	0.049	28,851,790	0.0470	-8.33%
2004-02-20	0	0.720	0.720	0.740	0.700	0.720	708,000	505,220	0.7136	0.051	0.051	0.052	0.049	0.051	10,072,518	0.0502	2.86%
2004-02-19	0	0.700	0.680	0.730	0.670	0.710	770,000	537,360	0.6979	0.049	0.048	0.051	0.047	0.050	10,954,575	0.0491	-4.11%
2004-02-18	0	0.730	0.730	0.740	0.710	0.790	3,208,000	2,374,400	0.7401	0.051	0.051	0.052	0.050	0.056	45,639,321	0.0520	-7.59%
2004-02-17	0	0.790	0.790	0.800	0.720	0.810	20,278,000	11,555,020	0.5698	0.056	0.056	0.056	0.051	0.057	288,489,448	0.0401	2.60%
2004-02-16	0	0.770	0.770	0.790	0.660	0.810	4,346,000	3,323,000	0.7646	0.054	0.054	0.056	0.046	0.057	61,829,329	0.0537	18.46%
2004-02-13	0	0.650	0.640	0.670	0.630	0.650	521,000	333,140	0.6394	0.046	0.045	0.047	0.044	0.046	7,412,122	0.0449	6.56%
2004-02-12	0	0.610	0.610	0.640	0.610	0.630	434,000	267,420	0.6162	0.043	0.043	0.045	0.043	0.044	6,174,397	0.0433	3.39%
2004-02-11	0	0.590	0.590	0.610	0.580	0.620	258,000	152,460	0.5909	0.041	0.041	0.043	0.041	0.044	3,670,494	0.0415	-4.84%
2004-02-10	0	0.620	0.620	0.640	0.600	0.710	2,542,000	1,639,860	0.6451	0.044	0.044	0.045	0.042	0.050	36,164,325	0.0453	16.98%
2004-02-09	0	0.530	0.530	0.550	0.480	0.550	898,000	471,950	0.5256	0.037	0.037	0.039	0.034	0.039	12,775,595	0.0369	13.98%
2004-02-06	0	0.465	0.400	0.475	0.465	0.465	20,000	9,300	0.4650	0.033	0.028	0.033	0.033	0.033	284,534	0.0327	8.14%
2004-02-05	0	0.430	0.425	0.480	-	-	0	0	-	0.030	0.030	0.034	-	-	0	-	0.00%
2004-02-04	0	0.430	0.410	0.480	-	-	0	0	-	0.030	0.029	0.034	-	-	0	-	0.00%
2004-02-03	0	0.430	0.430	0.450	0.430	0.430	60,000	25,800	0.4300	0.030	0.030	0.032	0.030	0.030	853,603	0.0302	-4.44%
2004-02-02	0	0.450	0.425	0.450	0.495	0.495	20,000	9,900	0.4950	0.032	0.030	0.032	0.035	0.035	284,534	0.0348	-6.25%
2004-01-30	0	0.480	0.450	0.480	0.410	0.480	64,000	27,580	0.4309	0.034	0.032	0.034	0.029	0.034	910,510	0.0303	17.07%
2004-01-29	0	0.410	0.405	0.445	-	-	0	0	-	0.029	0.028	0.031	-	-	0	-	0.00%
2004-01-28	0	0.410	0.410	0.460	-	-	0	0	-	0.029	0.029	0.032	-	-	0	-	1.23%
2004-01-27	0	0.405	0.405	-	0.405	0.405	52,000	21,060	0.4050	0.028	0.028	-	0.028	0.028	739,789	0.0285	-5.81%
2004-01-26	0	0.430	0.430	-	0.420	0.430	152,000	64,440	0.4239	0.030	0.030	-	0.030	0.030	2,162,462	0.0298	-3.37%
2004-01-21	0	0.445	0.420	0.450	0.445	0.445	10,000	4,450	0.4450	0.031	0.030	0.032	0.031	0.031	142,267	0.0313	3.49%
2004-01-20	0	0.430	0.405	0.445	0.430	0.430	30,000	12,900	0.4300	0.030	0.028	0.031	0.030	0.030	426,802	0.0302	4.88%
2004-01-19	0	0.410	0.410	0.430	-	-	0	0	-	0.029	0.029	0.030	-	-	0	-	2.50%
2004-01-16	0	0.400	0.400	0.420	0.400	0.405	94,000	37,670	0.4007	0.028	0.028	0.030	0.028	0.028	1,337,312	0.0282	-6.98%
2004-01-15	0	0.430	0.410	0.430	0.400	0.450	72,000	31,000	0.4306	0.030	0.029	0.030	0.028	0.032	1,024,324	0.0303	0.00%
2004-01-14	0	0.430	0.400	0.445	-	-	0	0	-	0.030	0.028	0.031	-	-	0	-	0.00%
2004-01-13	0	0.430	0.420	0.430	0.430	0.430	10,000	4,300	0.4300	0.030	0.030	0.030	0.030	0.030	142,267	0.0302	2.38%
2004-01-12	0	0.420	0.420	0.450	0.420	0.420	40,000	16,800	0.4200	0.030	0.030	0.032	0.030	0.030	569,069	0.0295	2.44%
2004-01-09	0	0.410	0.410	0.420	0.405	0.405	100,000	40,500	0.4050	0.029	0.029	0.030	0.028	0.028	1,422,672	0.0285	-4.65%
2004-01-08	0	0.430	0.430	0.435	0.420	0.430	166,000	70,380	0.4240	0.030	0.030	0.031	0.030	0.030	2,361,636	0.0298	2.38%
2004-01-07	0	0.420	0.420	0.430	0.420	0.420	28,000	11,760	0.4200	0.030	0.030	0.030	0.030	0.030	398,348	0.0295	0.00%
2004-01-06	0	0.420	0.415	0.430	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2004-01-05	0	0.420	0.390	0.420	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2004-01-02	0	0.420	0.400	0.420	0.400	0.420	120,000	50,000	0.4167	0.030	0.028	0.030	0.028	0.030	1,707,207	0.0293	5.00%
2003-12-31	0	0.400	0.400	0.420	0.400	0.420	30,000	12,400	0.4133	0.028	0.028	0.030	0.028	0.030	426,802	0.0291	0.00%
2003-12-30	0	0.400	0.390	0.420	0.390	0.400	36,000	14,340	0.3983	0.028	0.027	0.030	0.027	0.028	512,162	0.0280	2.56%
2003-12-29	0	0.390	0.385	0.400	0.390	0.390	86,000	33,540	0.3900	0.027	0.027	0.028	0.027	0.027	1,223,498	0.0274	-7.14%
2003-12-24	0	0.420	0.350	0.420	0.420	0.420	20,000	8,400	0.4200	0.030	0.025	0.030	0.030	0.030	284,534	0.0295	10.53%
2003-12-23	0	0.380	0.380	0.400	0.380	0.380	24,000	9,120	0.3800	0.027	0.027	0.028	0.027	0.027	341,441	0.0267	-2.56%
2003-12-22	0	0.390	0.380	0.430	-	-	0	0	-	0.027	0.027	0.030	-	-	0	-	0.00%
2003-12-19	0	0.390	0.385	0.430	-	-	0	0	-	0.027	0.027	0.030	-	-	0	-	0.00%
2003-12-18	0	0.390	0.390	0.420	0.390	0.390	14,000	5,460	0.3900	0.027	0.027	0.030	0.027	0.027	199,174	0.0274	-4.88%
2003-12-17	0	0.410	0.395	0.410	0.410	0.410	20,000	8,200	0.4100	0.029	0.028	0.029	0.029	0.029	284,534	0.0288	-1.20%
2003-12-16	0	0.415	0.395	0.420	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2003-12-15	0	0.415	0.390	0.415	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	-1.19%
2003-12-12	0	0.420	0.395	0.420	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2003-12-11	0	0.420	0.395	0.420	0.420	0.420	50,000	21,000	0.4200	0.030	0.028	0.030	0.030	0.030	711,336	0.0295	0.00%
2003-12-10	0	0.420	0.390	0.425	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2003-12-09	0	0.420	0.400	0.420	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2003-12-08	0	0.420	0.390	0.425	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2003-12-05	0	0.420	0.395	0.420	0.400	0.420	130,000	53,000	0.4077	0.030	0.028	0.030	0.028	0.030	1,849,474	0.0287	6.33%
2003-12-04	0	0.395	0.395	0.430	0.390	0.390	50,000	19,500	0.3900	0.028	0.028	0.030	0.027	0.027	711,336	0.0274	-2.47%
2003-12-03	0	0.405	0.400	0.405	0.405	0.405	20,000	8,100	0.4050	0.028	0.028	0.028	0.028	0.028	284,534	0.0285	1.25%
2003-12-02	0	0.400	0.400	0.450	0.400	0.415	200,000	82,380	0.4119	0.028	0.028	0.032	0.028	0.029	2,845,344	0.0290	-2.44%
2003-12-01	0	0.410	0.405	0.445	0.410	0.410	20,000	8,200	0.4100	0.029	0.028	0.031	0.029	0.029	284,534	0.0288	-4.65%
2003-11-28	0	0.430	0.405	0.435	0.430	0.430	50,000	21,500	0.4300	0.030	0.028	0.031	0.030	0.030	711,336	0.0302	1.18%
2003-11-27	0	0.425	0.400	0.435	0.425	0.425	50,000	21,250	0.4250	0.030	0.028	0.031	0.030	0.030	711,336	0.0299	2.41%
2003-11-26	0	0.415	0.415	0.425	-	-	0	0	-	0.029	0.029	0.030	-	-	0	-	0.00%
2003-11-25	0	0.415	0.415	0.440	-	-	0	0	-	0.029	0.029	0.031	-	-	0	-	1.22%
2003-11-24	0	0.410	0.410	0.435	-	-	0	0	-	0.029	0.029	0.031	-	-	0	-	1.23%
2003-11-21	0	0.405	0.390	-	0.405	0.405	40,000	16,200	0.4050	0.028	0.027	-	0.028	0.028	569,069	0.0285	0.00%
2003-11-20	0	0.405	0.405	0.415	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	0.00%
2003-11-19	0	0.405	0.400	0.450	0.400	0.410	180,000	72,550	0.4031	0.028	0.028	0.032	0.028	0.029	2,560,810	0.0283	-2.41%
2003-11-18	0	0.415	0.415	0.450	0.400	0.400	20,000	8,000	0.4000	0.029	0.029	0.032	0.028	0.028	284,534	0.0281	1.22%
2003-11-17	0	0.410	0.405	0.415	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2003-11-14	0	0.410	0.410	0.445	-	-	0	0	-	0.029	0.029	0.031	-	-	0	-	1.23%
2003-11-13	0	0.405	0.405	0.435	0.405	0.405	4,000	1,620	0.4050	0.028	0.028	0.031	0.028	0.028	56,907	0.0285	-4.71%
2003-11-12	0	0.425	0.400	0.425	0.425	0.425	44,000	18,700	0.4250	0.030	0.028	0.030	0.030	0.030	625,976	0.0299	-2.30%
2003-11-11	0	0.435	0.415	0.435	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	-1.14%
2003-11-10	0	0.440	0.410	0.440	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2003-11-07	0	0.440	0.405	0.440	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	-1.12%
2003-11-06	0	0.445	0.415	0.445	0.450	0.450	4,000	1,800	0.4500	0.031	0.029	0.031	0.032	0.032	56,907	0.0316	1.14%
2003-11-05	0	0.440	0.400	0.450	0.440	0.440	30,000	13,200	0.4400	0.031	0.028	0.032	0.031	0.031	426,802	0.0309	0.00%
2003-11-04	0	0.440	0.415	0.450	0.440	0.440	20,000	8,800	0.4400	0.031	0.029	0.032	0.031	0.031	284,534	0.0309	0.00%
2003-11-03	0	0.440	0.440	0.450	0.440	0.440	124,000	54,560	0.4400	0.031	0.031	0.032	0.031	0.031	1,764,113	0.0309	2.33%
2003-10-31	0	0.430	0.410	0.435	0.430	0.430	178,000	76,540	0.4300	0.030	0.029	0.031	0.030	0.030	2,532,356	0.0302	-1.15%
2003-10-30	0	0.435	0.430	0.435	-	-	20,000	8,600	0.4300	0.031	0.030	0.031	-	-	284,534	0.0302	0.00%
2003-10-29	0	0.435	0.435	0.440	0.435	0.435	22,000	9,570	0.4350	0.031	0.031	0.031	0.031	0.031	312,988	0.0306	-1.14%
2003-10-28	0	0.440	0.440	0.450	0.435	0.440	64,000	28,140	0.4397	0.031	0.031	0.032	0.031	0.031	910,510	0.0309	2.33%
2003-10-27	0	0.430	0.430	0.435	0.430	0.430	44,000	18,920	0.4300	0.030	0.030	0.031	0.030	0.030	625,976	0.0302	-2.27%
2003-10-24	0	0.440	0.440	0.450	0.400	0.400	40,000	16,000	0.4000	0.031	0.031	0.032	0.028	0.028	569,069	0.0281	3.53%
2003-10-23	0	0.425	0.420	0.440	0.425	0.425	48,000	20,360	0.4242	0.030	0.030	0.031	0.030	0.030	682,883	0.0298	-4.49%
2003-10-22	0	0.445	0.435	0.445	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2003-10-21	0	0.445	0.410	0.445	0.425	0.445	30,000	13,130	0.4377	0.031	0.029	0.031	0.030	0.031	426,802	0.0308	1.14%
2003-10-20	0	0.440	0.425	0.445	0.440	0.440	30,000	13,200	0.4400	0.031	0.030	0.031	0.031	0.031	426,802	0.0309	0.00%
2003-10-17	0	0.440	0.430	0.445	0.440	0.445	62,000	27,390	0.4418	0.031	0.030	0.031	0.031	0.031	882,057	0.0311	-1.12%
2003-10-16	0	0.445	0.445	0.470	-	-	0	0	-	0.031	0.031	0.033	-	-	0	-	0.00%
2003-10-15	0	0.445	0.430	0.445	0.445	0.445	30,000	13,350	0.4450	0.031	0.030	0.031	0.031	0.031	426,802	0.0313	0.00%
2003-10-14	0	0.445	0.430	0.465	0.445	0.445	30,000	13,350	0.4450	0.031	0.030	0.033	0.031	0.031	426,802	0.0313	-1.11%
2003-10-13	0	0.450	0.445	0.470	-	-	0	0	-	0.032	0.031	0.033	-	-	0	-	0.00%
2003-10-10	0	0.450	0.440	0.450	0.400	0.450	532,000	225,500	0.4239	0.032	0.031	0.032	0.028	0.032	7,568,616	0.0298	4.65%
2003-10-09	0	0.430	0.420	0.460	0.430	0.455	466,000	204,930	0.4398	0.030	0.030	0.032	0.030	0.032	6,629,652	0.0309	-9.47%
2003-10-08	0	0.475	0.450	0.530	0.475	0.475	160,000	76,000	0.4750	0.033	0.032	0.037	0.033	0.033	2,276,275	0.0334	0.00%
2003-10-07	0	0.475	0.475	0.520	0.475	0.480	50,000	23,950	0.4790	0.033	0.033	0.037	0.033	0.034	711,336	0.0337	-1.04%
2003-10-06	0	0.480	0.480	0.520	0.470	0.530	66,000	34,020	0.5155	0.034	0.034	0.037	0.033	0.037	938,964	0.0362	-9.43%
2003-10-03	0	0.530	0.465	0.530	0.530	0.530	100,000	52,460	0.5246	0.037	0.033	0.037	0.037	0.037	1,422,672	0.0369	1.92%
2003-10-02	0	0.520	0.520	0.530	0.470	0.520	146,000	70,580	0.4834	0.037	0.037	0.037	0.033	0.037	2,077,101	0.0340	0.00%
2003-09-30	0	0.520	0.510	0.520	0.510	0.520	52,000	26,720	0.5138	0.037	0.036	0.037	0.036	0.037	739,789	0.0361	1.96%
2003-09-29	0	0.510	0.455	0.510	0.500	0.510	58,000	29,480	0.5083	0.036	0.032	0.036	0.035	0.036	825,150	0.0357	5.15%
2003-09-26	0	0.485	0.430	0.520	0.485	0.485	30,000	14,550	0.4850	0.034	0.030	0.037	0.034	0.034	426,802	0.0341	1.04%
2003-09-25	0	0.480	0.450	0.480	0.490	0.490	40,000	19,600	0.4900	0.034	0.032	0.034	0.034	0.034	569,069	0.0344	-1.03%
2003-09-24	0	0.485	0.485	-	0.445	0.445	30,000	13,350	0.4450	0.034	0.034	-	0.031	0.031	426,802	0.0313	10.23%
2003-09-23	0	0.440	0.430	0.495	0.440	0.450	40,000	17,900	0.4475	0.031	0.030	0.035	0.031	0.032	569,069	0.0315	-1.12%
2003-09-22	0	0.445	0.445	0.480	-	-	0	0	-	0.031	0.031	0.034	-	-	0	-	0.00%
2003-09-19	0	0.445	0.435	0.445	0.430	0.445	442,000	193,070	0.4368	0.031	0.031	0.031	0.030	0.031	6,288,211	0.0307	3.49%
2003-09-18	0	0.430	0.425	0.455	0.430	0.495	52,000	22,540	0.4335	0.030	0.030	0.032	0.030	0.035	739,789	0.0305	-7.53%
2003-09-17	0	0.465	0.460	0.490	0.465	0.480	30,000	14,250	0.4750	0.033	0.032	0.034	0.033	0.034	426,802	0.0334	-3.12%
2003-09-16	0	0.480	0.470	0.500	0.460	0.480	240,000	114,000	0.4750	0.034	0.033	0.035	0.032	0.034	3,414,413	0.0334	-5.88%
2003-09-15	0	0.510	0.480	0.510	0.510	0.530	90,000	47,000	0.5222	0.036	0.034	0.036	0.036	0.037	1,280,405	0.0367	0.00%
2003-09-11	0	0.510	0.500	0.540	0.500	0.510	50,000	25,300	0.5060	0.036	0.035	0.038	0.035	0.036	711,336	0.0356	2.00%
2003-09-10	0	0.500	0.490	0.500	0.500	0.550	60,000	31,000	0.5167	0.035	0.034	0.035	0.035	0.039	853,603	0.0363	-12.28%
2003-09-09	0	0.570	0.560	0.580	0.560	0.590	180,000	103,000	0.5722	0.040	0.039	0.041	0.039	0.041	2,560,810	0.0402	-1.72%
2003-09-08	0	0.580	0.570	0.600	0.570	0.580	140,000	80,700	0.5764	0.041	0.040	0.042	0.040	0.041	1,991,741	0.0405	3.57%
2003-09-05	0	0.560	0.560	0.620	0.550	0.600	182,000	105,000	0.5769	0.039	0.039	0.044	0.039	0.042	2,589,263	0.0406	-6.67%
2003-09-04	0	0.600	0.580	0.610	0.580	0.670	772,000	475,260	0.6156	0.042	0.041	0.043	0.041	0.047	10,983,029	0.0433	-11.76%
2003-09-03	0	0.680	0.650	0.680	0.620	0.700	2,698,000	1,789,720	0.6634	0.048	0.046	0.048	0.044	0.049	38,383,693	0.0466	17.24%
2003-09-02	0	0.580	0.580	0.600	0.530	0.600	490,000	282,200	0.5759	0.041	0.041	0.042	0.037	0.042	6,971,093	0.0405	13.73%
2003-09-01	0	0.510	0.510	0.550	0.510	0.510	80,000	40,800	0.5100	0.036	0.036	0.039	0.036	0.036	1,138,138	0.0358	0.00%
2003-08-29	0	0.510	0.470	0.510	0.510	0.540	90,000	47,400	0.5267	0.036	0.033	0.036	0.036	0.038	1,280,405	0.0370	-5.56%
2003-08-28	0	0.540	0.530	0.540	0.550	0.550	60,000	33,000	0.5500	0.038	0.037	0.038	0.039	0.039	853,603	0.0387	1.89%
2003-08-27	0	0.530	0.510	0.530	0.530	0.540	230,000	123,200	0.5357	0.037	0.036	0.037	0.037	0.038	3,272,146	0.0377	0.00%
2003-08-26	0	0.530	0.520	0.530	0.510	0.530	256,000	132,300	0.5168	0.037	0.037	0.037	0.036	0.037	3,642,041	0.0363	6.00%
2003-08-25	0	0.500	0.500	0.520	0.480	0.550	346,000	173,680	0.5020	0.035	0.035	0.037	0.034	0.039	4,922,445	0.0353	9.89%
2003-08-22	0	0.455	0.420	0.465	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2003-08-21	0	0.455	0.455	0.470	0.450	0.455	60,000	27,150	0.4525	0.032	0.032	0.033	0.032	0.032	853,603	0.0318	1.11%
2003-08-20	0	0.450	0.435	0.450	0.450	0.450	90,000	40,500	0.4500	0.032	0.031	0.032	0.032	0.032	1,280,405	0.0316	2.27%
2003-08-19	0	0.440	0.435	0.450	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.00%
2003-08-18	0	0.440	0.430	0.480	0.440	0.440	80,000	35,200	0.4400	0.031	0.030	0.034	0.031	0.031	1,138,138	0.0309	2.33%
2003-08-15	0	0.430	0.425	0.440	0.430	0.430	20,000	8,600	0.4300	0.030	0.030	0.031	0.030	0.030	284,534	0.0302	-3.37%
2003-08-14	0	0.445	0.435	0.445	0.435	0.445	160,000	70,750	0.4422	0.031	0.031	0.031	0.031	0.031	2,276,275	0.0311	1.14%
2003-08-13	0	0.440	0.425	0.460	0.425	0.450	56,000	24,810	0.4430	0.031	0.030	0.032	0.030	0.032	796,696	0.0311	1.15%
2003-08-12	0	0.435	0.420	0.450	0.380	0.435	146,000	60,780	0.4163	0.031	0.030	0.032	0.027	0.031	2,077,101	0.0293	-8.42%
2003-08-11	0	0.475	0.455	0.480	0.475	0.485	200,000	95,300	0.4765	0.033	0.032	0.034	0.033	0.034	2,845,344	0.0335	0.00%
2003-08-08	0	0.475	0.425	0.485	0.475	0.475	30,000	14,250	0.4750	0.033	0.030	0.034	0.033	0.033	426,802	0.0334	-2.06%
2003-08-07	0	0.485	0.430	-	0.485	0.485	30,000	14,550	0.4850	0.034	0.030	-	0.034	0.034	426,802	0.0341	0.00%
2003-08-06	0	0.485	0.440	0.485	0.485	0.485	40,000	19,400	0.4850	0.034	0.031	0.034	0.034	0.034	569,069	0.0341	-3.00%
2003-08-05	0	0.500	0.450	0.500	0.500	0.500	40,000	20,000	0.5000	0.035	0.032	0.035	0.035	0.035	569,069	0.0351	0.00%
2003-08-04	0	0.500	0.450	0.530	0.500	0.500	30,000	15,000	0.5000	0.035	0.032	0.037	0.035	0.035	426,802	0.0351	0.00%
2003-08-01	0	0.500	-	0.510	0.500	0.510	130,000	65,300	0.5023	0.035	-	0.036	0.035	0.036	1,849,474	0.0353	0.00%
2003-07-31	0	0.500	0.490	0.520	0.500	0.500	170,000	85,000	0.5000	0.035	0.034	0.037	0.035	0.035	2,418,543	0.0351	0.00%
2003-07-30	0	0.500	0.495	0.500	0.495	0.500	50,000	24,850	0.4970	0.035	0.035	0.035	0.035	0.035	711,336	0.0349	2.04%
2003-07-29	0	0.490	0.460	0.500	0.490	0.490	54,000	26,460	0.4900	0.034	0.032	0.035	0.034	0.034	768,243	0.0344	-2.00%
2003-07-28	0	0.500	0.480	0.510	0.500	0.540	120,000	62,600	0.5217	0.035	0.034	0.036	0.035	0.038	1,707,207	0.0367	-1.96%
2003-07-25	0	0.510	0.470	0.520	0.460	0.600	3,076,000	1,570,780	0.5107	0.036	0.033	0.037	0.032	0.042	43,761,394	0.0359	14.61%
2003-07-24	0	0.445	0.435	0.445	0.435	0.445	170,000	74,380	0.4375	0.031	0.031	0.031	0.031	0.031	2,418,543	0.0308	3.49%
2003-07-23	0	0.430	-	0.430	0.430	0.465	132,000	57,330	0.4343	0.030	-	0.030	0.030	0.033	1,877,927	0.0305	0.00%
2003-07-22	0	0.430	0.415	0.480	0.430	0.430	90,000	38,700	0.4300	0.030	0.029	0.034	0.030	0.030	1,280,405	0.0302	0.00%
2003-07-21	0	0.430	0.425	0.430	0.420	0.430	132,000	56,260	0.4262	0.030	0.030	0.030	0.030	0.030	1,877,927	0.0300	0.00%
2003-07-18	0	0.430	0.430	0.500	0.430	0.430	30,000	12,900	0.4300	0.030	0.030	0.035	0.030	0.030	426,802	0.0302	0.00%
2003-07-17	0	0.430	0.425	0.500	0.430	0.430	30,000	12,900	0.4300	0.030	0.030	0.035	0.030	0.030	426,802	0.0302	-1.15%
2003-07-16	0	0.435	0.430	0.500	0.430	0.435	90,000	38,950	0.4328	0.031	0.030	0.035	0.030	0.031	1,280,405	0.0304	2.35%
2003-07-15	0	0.425	0.425	0.500	0.425	0.425	60,000	25,500	0.4250	0.030	0.030	0.035	0.030	0.030	853,603	0.0299	2.41%
2003-07-14	0	0.415	0.415	0.460	0.405	0.420	320,000	132,350	0.4136	0.029	0.029	0.032	0.028	0.030	4,552,551	0.0291	5.06%
2003-07-11	0	0.395	0.390	0.400	0.395	0.395	30,000	11,850	0.3950	0.028	0.027	0.028	0.028	0.028	426,802	0.0278	-1.25%
2003-07-10	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	0.028	0.027	0.028	0.028	0.028	284,534	0.0281	-1.23%
2003-07-09	0	0.405	0.390	0.405	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2003-07-08	0	0.405	0.405	0.415	0.405	0.405	36,000	14,580	0.4050	0.028	0.028	0.029	0.028	0.028	512,162	0.0285	-2.41%
2003-07-07	0	0.415	0.400	0.415	0.415	0.415	40,000	16,600	0.4150	0.029	0.028	0.029	0.029	0.029	569,069	0.0292	1.22%
2003-07-04	0	0.415	0.415	0.480	0.410	0.410	30,000	12,300	0.4100	0.029	0.029	0.033	0.028	0.028	432,007	0.0285	3.75%
2003-07-03	0	0.400	-	0.440	0.400	0.420	110,000	45,000	0.4091	0.028	-	0.031	0.028	0.029	1,584,024	0.0284	-4.76%
2003-07-02	0	0.420	0.400	0.420	0.420	0.420	40,000	16,800	0.4200	0.029	0.028	0.029	0.029	0.029	576,009	0.0292	0.00%
2003-06-30	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	0.029	0.028	0.029	0.029	0.029	432,007	0.0292	-1.18%
2003-06-27	0	0.425	0.425	-	0.425	0.425	50,000	21,250	0.4250	0.030	0.030	-	0.030	0.030	720,011	0.0295	0.00%
2003-06-26	0	0.425	0.425	-	0.425	0.425	30,000	12,750	0.4250	0.030	0.030	-	0.030	0.030	432,007	0.0295	-1.16%
2003-06-25	0	0.430	0.400	-	0.430	0.430	60,000	25,800	0.4300	0.030	0.028	-	0.030	0.030	864,013	0.0299	0.00%
2003-06-24	0	0.430	0.400	-	0.430	0.430	50,000	21,500	0.4300	0.030	0.028	-	0.030	0.030	720,011	0.0299	-2.27%
2003-06-23	0	0.440	0.400	-	0.440	0.440	40,000	17,600	0.4400	0.031	0.028	-	0.031	0.031	576,009	0.0306	0.00%
2003-06-20	0	0.440	0.430	0.440	0.440	0.440	20,000	8,800	0.4400	0.031	0.030	0.031	0.031	0.031	288,004	0.0306	0.00%
2003-06-19	0	0.440	0.400	0.440	0.440	0.440	30,000	13,200	0.4400	0.031	0.028	0.031	0.031	0.031	432,007	0.0306	-2.22%
2003-06-18	0	0.450	0.450	-	0.430	0.430	70,000	30,100	0.4300	0.031	0.031	-	0.030	0.030	1,008,015	0.0299	7.14%
2003-06-17	0	0.420	0.420	0.425	0.395	0.425	76,000	32,070	0.4220	0.029	0.029	0.030	0.027	0.030	1,094,417	0.0293	0.00%
2003-06-16	0	0.420	0.420	0.425	0.420	0.420	90,000	37,800	0.4200	0.029	0.029	0.030	0.029	0.029	1,296,020	0.0292	0.00%
2003-06-13	0	0.420	0.395	0.425	0.420	0.420	50,000	21,100	0.4220	0.029	0.027	0.030	0.029	0.029	720,011	0.0293	-1.18%
2003-06-12	0	0.425	0.420	0.425	0.420	0.425	60,000	25,350	0.4225	0.030	0.029	0.030	0.029	0.030	864,013	0.0293	1.19%
2003-06-11	0	0.420	0.420	0.425	0.410	0.420	60,000	24,900	0.4150	0.029	0.029	0.030	0.028	0.029	864,013	0.0288	-1.18%
2003-06-10	0	0.425	0.375	0.430	0.425	0.425	40,000	17,000	0.4250	0.030	0.026	0.030	0.030	0.030	576,009	0.0295	0.00%
2003-06-09	0	0.425	0.410	0.425	0.420	0.425	90,000	38,150	0.4239	0.030	0.028	0.030	0.029	0.030	1,296,020	0.0294	0.00%
2003-06-06	0	0.425	0.410	0.425	0.420	0.425	60,000	25,300	0.4217	0.030	0.028	0.030	0.029	0.030	864,013	0.0293	0.00%
2003-06-05	0	0.425	0.400	0.435	0.425	0.425	30,000	12,750	0.4250	0.030	0.028	0.030	0.030	0.030	432,007	0.0295	0.00%
2003-06-03	0	0.425	0.395	0.425	0.420	0.425	60,000	25,350	0.4225	0.030	0.027	0.030	0.029	0.030	864,013	0.0293	-2.30%
2003-06-02	0	0.435	0.390	0.435	0.430	0.435	40,000	17,250	0.4313	0.030	0.027	0.030	0.030	0.030	576,009	0.0299	0.00%
2003-05-30	0	0.435	0.385	0.435	0.435	0.435	40,000	17,400	0.4350	0.030	0.027	0.030	0.030	0.030	576,009	0.0302	-2.25%
2003-05-29	0	0.445	0.390	0.445	0.445	0.445	30,000	13,350	0.4450	0.031	0.027	0.031	0.031	0.031	432,007	0.0309	0.00%
2003-05-28	0	0.445	0.405	0.450	0.445	0.445	40,000	17,800	0.4450	0.031	0.028	0.031	0.031	0.031	576,009	0.0309	0.00%
2003-05-27	0	0.445	0.435	0.445	0.435	0.445	32,000	13,950	0.4359	0.031	0.030	0.031	0.030	0.031	460,807	0.0303	3.49%
2003-05-26	0	0.430	0.430	0.450	0.430	0.430	80,000	34,400	0.4300	0.030	0.030	0.031	0.030	0.030	1,152,017	0.0299	1.18%
2003-05-23	0	0.425	0.415	0.425	0.425	0.430	48,000	20,550	0.4281	0.030	0.029	0.030	0.030	0.030	691,210	0.0297	0.00%
2003-05-22	0	0.425	0.425	0.430	0.425	0.425	96,000	40,800	0.4250	0.030	0.030	0.030	0.030	0.030	1,382,421	0.0295	0.00%
2003-05-21	0	0.425	0.385	0.425	0.425	0.425	40,000	17,000	0.4250	0.030	0.027	0.030	0.030	0.030	576,009	0.0295	-2.30%
2003-05-20	0	0.435	0.390	0.435	0.435	0.435	150,000	65,250	0.4350	0.030	0.027	0.030	0.030	0.030	2,160,033	0.0302	-1.14%
2003-05-19	0	0.440	0.400	0.440	0.440	0.440	50,000	22,000	0.4400	0.031	0.028	0.031	0.031	0.031	720,011	0.0306	0.00%
2003-05-16	0	0.440	0.405	-	0.440	0.445	90,000	39,850	0.4428	0.031	0.028	-	0.031	0.031	1,296,020	0.0307	0.00%
2003-05-15	0	0.440	0.440	-	0.440	0.440	50,000	22,000	0.4400	0.031	0.031	-	0.031	0.031	720,011	0.0306	0.00%
2003-05-14	0	0.440	-	0.440	0.435	0.440	184,000	80,760	0.4389	0.031	-	0.031	0.030	0.031	2,649,640	0.0305	1.15%
2003-05-13	0	0.435	0.430	0.450	0.415	0.435	120,000	50,650	0.4221	0.030	0.030	0.031	0.029	0.030	1,728,026	0.0293	4.82%
2003-05-12	0	0.415	0.415	0.425	0.390	0.415	150,000	60,550	0.4037	0.029	0.029	0.030	0.027	0.029	2,160,033	0.0280	-2.35%
2003-05-09	0	0.425	0.385	0.430	0.375	0.425	68,000	28,630	0.4210	0.030	0.027	0.030	0.026	0.030	979,215	0.0292	0.00%
2003-05-07	0	0.425	0.385	0.425	0.410	0.440	100,000	42,500	0.4250	0.030	0.027	0.030	0.028	0.031	1,440,022	0.0295	-5.56%
2003-05-06	0	0.450	0.445	0.450	0.450	0.450	70,000	31,500	0.4500	0.031	0.031	0.031	0.031	0.031	1,008,015	0.0312	1.12%
2003-05-05	0	0.445	0.330	0.470	0.440	0.445	164,000	72,460	0.4418	0.031	0.023	0.033	0.031	0.031	2,361,636	0.0307	-2.20%
2003-05-02	0	0.455	0.350	0.455	0.455	0.455	70,000	31,850	0.4550	0.032	0.024	0.032	0.032	0.032	1,008,015	0.0316	-1.09%
2003-04-30	0	0.460	-	0.465	0.460	0.460	68,000	31,280	0.4600	0.032	-	0.032	0.032	0.032	979,215	0.0319	-3.16%
2003-04-29	0	0.475	-	0.480	0.475	0.475	100,000	47,500	0.4750	0.033	-	0.033	0.033	0.033	1,440,022	0.0330	0.00%
2003-04-28	0	0.475	-	0.480	0.475	0.475	80,000	38,000	0.4750	0.033	-	0.033	0.033	0.033	1,152,017	0.0330	1.06%
2003-04-25	0	0.470	-	0.475	0.460	0.470	70,000	32,600	0.4657	0.033	-	0.033	0.032	0.033	1,008,015	0.0323	-1.05%
2003-04-24	0	0.475	-	0.475	0.475	0.475	110,000	52,250	0.4750	0.033	-	0.033	0.033	0.033	1,584,024	0.0330	-1.04%
2003-04-23	0	0.480	-	0.480	0.480	0.480	90,000	43,200	0.4800	0.033	-	0.033	0.033	0.033	1,296,020	0.0333	1.05%
2003-04-22	0	0.475	-	0.485	0.460	0.500	116,000	54,640	0.4710	0.033	-	0.034	0.032	0.035	1,670,425	0.0327	3.26%
2003-04-17	0	0.460	0.430	0.500	0.430	0.460	190,000	84,400	0.4442	0.032	0.030	0.035	0.030	0.032	2,736,041	0.0308	0.00%
2003-04-16	0	0.460	-	0.460	0.465	0.465	80,000	37,200	0.4650	0.032	-	0.032	0.032	0.032	1,152,017	0.0323	-4.17%
2003-04-15	0	0.480	-	0.480	0.480	0.480	90,000	43,200	0.4800	0.033	-	0.033	0.033	0.033	1,296,020	0.0333	-2.04%
2003-04-14	0	0.490	0.460	0.495	0.490	0.495	130,000	63,900	0.4915	0.034	0.032	0.034	0.034	0.034	1,872,028	0.0341	-1.01%
2003-04-11	0	0.495	0.475	0.500	0.495	0.500	100,000	49,750	0.4975	0.034	0.033	0.035	0.034	0.035	1,440,022	0.0345	-1.00%
2003-04-10	0	0.500	-	0.510	0.500	0.510	120,000	60,300	0.5025	0.035	-	0.035	0.035	0.035	1,728,026	0.0349	1.01%
2003-04-09	0	0.495	0.480	0.500	0.480	0.495	146,000	71,580	0.4903	0.034	0.033	0.035	0.033	0.034	2,102,432	0.0340	-1.00%
2003-04-08	0	0.500	0.475	0.500	0.500	0.500	80,000	40,000	0.5000	0.035	0.033	0.035	0.035	0.035	1,152,017	0.0347	0.00%
2003-04-07	0	0.500	-	0.510	0.500	0.500	110,000	55,000	0.5000	0.035	-	0.035	0.035	0.035	1,584,024	0.0347	0.00%
2003-04-04	0	0.500	-	0.510	0.500	0.500	90,000	45,000	0.5000	0.035	-	0.035	0.035	0.035	1,296,020	0.0347	0.00%
2003-04-03	0	0.500	-	0.500	0.500	0.500	130,000	65,000	0.5000	0.035	-	0.035	0.035	0.035	1,872,028	0.0347	0.00%
2003-04-02	0	0.500	0.490	0.510	0.500	0.500	100,000	50,000	0.5000	0.035	0.034	0.035	0.035	0.035	1,440,022	0.0347	0.00%
2003-04-01	0	0.500	0.500	0.510	0.500	0.500	134,000	67,000	0.5000	0.035	0.035	0.035	0.035	0.035	1,929,629	0.0347	-1.96%
2003-03-31	0	0.510	0.500	0.510	0.500	0.510	180,000	91,000	0.5056	0.035	0.035	0.035	0.035	0.035	2,592,039	0.0351	-3.77%
2003-03-28	0	0.530	0.510	0.530	0.520	0.570	220,000	116,260	0.5285	0.037	0.035	0.037	0.036	0.040	3,168,048	0.0367	3.92%
2003-03-27	0	0.510	0.500	0.520	0.510	0.530	270,000	138,700	0.5137	0.035	0.035	0.036	0.035	0.037	3,888,059	0.0357	-5.56%
2003-03-26	0	0.540	0.520	0.540	0.530	0.540	440,000	234,000	0.5318	0.037	0.036	0.037	0.037	0.037	6,336,096	0.0369	1.89%
2003-03-25	0	0.530	0.520	0.550	0.520	0.530	392,000	207,640	0.5297	0.037	0.036	0.038	0.036	0.037	5,644,885	0.0368	-1.85%
2003-03-24	0	0.540	0.530	0.540	0.540	0.560	340,000	185,100	0.5444	0.037	0.037	0.037	0.037	0.039	4,896,074	0.0378	0.00%
2003-03-21	0	0.540	0.540	0.550	0.540	0.550	200,000	108,500	0.5425	0.037	0.037	0.038	0.037	0.038	2,880,044	0.0377	-1.82%
2003-03-20	0	0.550	0.530	0.550	0.540	0.550	278,000	150,640	0.5419	0.038	0.037	0.038	0.037	0.038	4,003,260	0.0376	1.85%
2003-03-19	0	0.540	0.510	0.550	0.540	0.550	254,000	138,940	0.5470	0.037	0.035	0.038	0.037	0.038	3,657,655	0.0380	-1.82%
2003-03-18	0	0.550	0.520	0.550	0.540	0.550	230,000	126,100	0.5483	0.038	0.036	0.038	0.037	0.038	3,312,050	0.0381	5.77%
2003-03-17	0	0.520	0.500	0.530	0.520	0.540	310,000	162,800	0.5252	0.036	0.035	0.037	0.036	0.037	4,464,067	0.0365	-3.70%
2003-03-14	0	0.540	0.520	0.540	0.520	0.540	240,000	128,800	0.5367	0.037	0.036	0.037	0.036	0.037	3,456,052	0.0373	3.85%
2003-03-13	0	0.520	0.520	0.530	0.510	0.520	246,000	127,520	0.5184	0.036	0.036	0.037	0.035	0.036	3,542,454	0.0360	0.00%
2003-03-12	0	0.520	0.520	0.530	0.510	0.520	236,000	120,800	0.5119	0.036	0.036	0.037	0.035	0.036	3,398,451	0.0355	0.00%
2003-03-11	0	0.520	0.500	0.520	0.510	0.520	200,000	102,500	0.5125	0.036	0.035	0.036	0.035	0.036	2,880,044	0.0356	-1.89%
2003-03-10	0	0.530	0.500	0.530	0.520	0.530	80,000	42,000	0.5250	0.037	0.035	0.037	0.036	0.037	1,152,017	0.0365	0.00%
2003-03-07	0	0.530	0.500	0.540	0.530	0.530	100,000	53,000	0.5300	0.037	0.035	0.037	0.037	0.037	1,440,022	0.0368	-1.85%
2003-03-06	0	0.540	0.540	0.590	0.540	0.580	140,000	78,200	0.5586	0.037	0.037	0.041	0.037	0.040	2,016,030	0.0388	-6.90%
2003-03-05	0	0.580	0.550	0.590	0.550	0.600	160,000	92,000	0.5750	0.040	0.038	0.041	0.038	0.042	2,304,035	0.0399	-3.33%
2003-03-04	0	0.600	-	0.610	0.600	0.600	60,000	36,000	0.6000	0.042	-	0.042	0.042	0.042	864,013	0.0417	-1.64%
2003-03-03	0	0.610	0.550	0.620	0.610	0.610	30,000	18,300	0.6100	0.042	0.038	0.043	0.042	0.042	432,007	0.0424	0.00%
2003-02-28	0	0.620	0.610	0.630	0.610	0.630	232,000	143,720	0.6195	0.042	0.042	0.043	0.042	0.043	3,395,619	0.0423	-1.59%
2003-02-27	0	0.630	0.620	0.630	0.600	0.630	166,000	99,900	0.6018	0.043	0.042	0.043	0.041	0.043	2,429,624	0.0411	6.78%
2003-02-26	0	0.590	0.590	0.620	0.570	0.590	254,000	149,080	0.5869	0.040	0.040	0.042	0.039	0.040	3,717,617	0.0401	5.36%
2003-02-25	0	0.560	0.540	0.580	0.550	0.560	180,000	100,500	0.5583	0.038	0.037	0.040	0.038	0.038	2,634,532	0.0381	-5.08%
2003-02-24	0	0.590	0.570	0.590	0.560	0.600	354,000	208,020	0.5876	0.040	0.039	0.040	0.038	0.041	5,181,245	0.0401	7.27%
2003-02-21	0	0.550	0.550	0.590	0.530	0.580	444,000	247,700	0.5579	0.038	0.038	0.040	0.036	0.040	6,498,511	0.0381	3.77%
2003-02-20	0	0.530	0.530	0.550	0.530	0.540	200,000	107,420	0.5371	0.036	0.036	0.038	0.036	0.037	2,927,257	0.0367	1.92%
2003-02-19	0	0.520	0.520	0.540	0.520	0.530	54,000	28,580	0.5293	0.036	0.036	0.037	0.036	0.036	790,359	0.0362	-1.89%
2003-02-18	0	0.530	0.520	0.530	0.530	0.530	40,000	21,200	0.5300	0.036	0.036	0.036	0.036	0.036	585,451	0.0362	0.00%
2003-02-17	0	0.530	0.500	0.530	0.500	0.530	80,000	41,800	0.5225	0.036	0.034	0.036	0.034	0.036	1,170,903	0.0357	0.00%
2003-02-14	0	0.530	0.520	0.540	0.520	0.530	70,000	36,700	0.5243	0.036	0.036	0.037	0.036	0.036	1,024,540	0.0358	1.92%
2003-02-13	0	0.520	0.500	0.520	0.520	0.520	50,000	26,000	0.5200	0.036	0.034	0.036	0.036	0.036	731,814	0.0355	-1.89%
2003-02-12	0	0.530	0.520	0.530	0.510	0.530	170,000	88,800	0.5224	0.036	0.036	0.036	0.035	0.036	2,488,169	0.0357	1.92%
2003-02-11	0	0.520	0.520	0.530	0.500	0.520	170,000	86,000	0.5059	0.036	0.036	0.036	0.034	0.036	2,488,169	0.0346	4.00%
2003-02-10	0	0.500	0.490	0.500	0.500	0.500	50,000	25,000	0.5000	0.034	0.033	0.034	0.034	0.034	731,814	0.0342	0.00%
2003-02-07	0	0.500	0.500	0.510	0.500	0.500	70,000	35,000	0.5000	0.034	0.034	0.035	0.034	0.034	1,024,540	0.0342	2.04%
2003-02-06	0	0.490	0.490	0.500	0.490	0.500	70,000	34,800	0.4971	0.033	0.033	0.034	0.033	0.034	1,024,540	0.0340	-2.00%
2003-02-05	0	0.500	0.500	0.510	0.500	0.520	90,000	45,600	0.5067	0.034	0.034	0.035	0.034	0.036	1,317,266	0.0346	-5.66%
2003-02-04	0	0.530	0.500	0.530	0.500	0.550	160,000	83,500	0.5219	0.036	0.034	0.036	0.034	0.038	2,341,806	0.0357	-1.85%
2003-01-30	0	0.540	0.540	0.550	0.540	0.550	60,000	32,800	0.5467	0.037	0.037	0.038	0.037	0.038	878,177	0.0374	-1.82%
2003-01-29	0	0.550	0.540	0.550	0.540	0.550	60,000	32,800	0.5467	0.038	0.037	0.038	0.037	0.038	878,177	0.0374	-1.79%
2003-01-28	0	0.560	0.550	0.560	0.550	0.560	60,000	33,400	0.5567	0.038	0.038	0.038	0.038	0.038	878,177	0.0380	0.00%
2003-01-27	0	0.560	0.550	0.560	0.560	0.570	120,000	67,800	0.5650	0.038	0.038	0.038	0.038	0.039	1,756,354	0.0386	-1.75%
2003-01-24	0	0.570	0.560	0.580	0.560	0.570	190,000	107,300	0.5647	0.039	0.038	0.040	0.038	0.039	2,780,894	0.0386	1.79%
2003-01-23	0	0.560	0.560	0.570	0.560	0.570	140,000	79,000	0.5643	0.038	0.038	0.039	0.038	0.039	2,049,080	0.0386	-1.75%
2003-01-22	0	0.570	0.560	0.570	0.560	0.570	140,000	78,900	0.5636	0.039	0.038	0.039	0.038	0.039	2,049,080	0.0385	0.00%
2003-01-21	0	0.570	0.560	0.570	0.530	0.570	270,000	147,800	0.5474	0.039	0.038	0.039	0.036	0.039	3,951,797	0.0374	3.64%
2003-01-20	0	0.550	0.540	0.580	0.540	0.550	90,000	49,100	0.5456	0.038	0.037	0.040	0.037	0.038	1,317,266	0.0373	1.85%
2003-01-17	0	0.540	0.540	0.550	0.540	0.540	140,000	75,600	0.5400	0.037	0.037	0.038	0.037	0.037	2,049,080	0.0369	0.00%
2003-01-16	0	0.540	0.540	0.550	0.530	0.540	160,000	85,400	0.5338	0.037	0.037	0.038	0.036	0.037	2,341,806	0.0365	3.85%
2003-01-15	0	0.520	0.520	0.560	0.520	0.580	954,000	532,720	0.5584	0.036	0.036	0.038	0.036	0.040	13,963,018	0.0382	-11.86%
2003-01-14	0	0.590	0.580	0.590	0.580	0.590	84,000	49,260	0.5864	0.040	0.040	0.040	0.040	0.040	1,229,448	0.0401	1.72%
2003-01-13	0	0.580	0.580	0.590	0.580	0.600	220,000	128,500	0.5841	0.040	0.040	0.040	0.040	0.041	3,219,983	0.0399	-1.69%
2003-01-10	0	0.590	0.570	0.590	0.600	0.610	90,000	54,500	0.6056	0.040	0.039	0.040	0.041	0.042	1,317,266	0.0414	-1.67%
2003-01-09	0	0.600	0.590	0.610	0.600	0.630	100,000	61,700	0.6170	0.041	0.040	0.042	0.041	0.043	1,463,629	0.0422	-6.25%
2003-01-08	0	0.640	0.630	0.640	0.630	0.640	70,000	44,600	0.6371	0.044	0.043	0.044	0.043	0.044	1,024,540	0.0435	0.00%
2003-01-07	0	0.640	0.630	0.640	0.640	0.640	82,000	52,480	0.6400	0.044	0.043	0.044	0.044	0.044	1,200,176	0.0437	0.00%
2003-01-06	0	0.640	0.620	0.640	0.630	0.640	110,000	69,500	0.6318	0.044	0.042	0.044	0.043	0.044	1,609,992	0.0432	1.59%
2003-01-03	0	0.630	0.620	0.630	0.630	0.640	70,000	44,200	0.6314	0.043	0.042	0.043	0.043	0.044	1,024,540	0.0431	0.00%
2003-01-02	0	0.630	0.620	0.630	0.630	0.630	160,000	100,800	0.6300	0.043	0.042	0.043	0.043	0.043	2,341,806	0.0430	1.61%
2002-12-31	0	0.620	0.610	0.620	0.600	0.620	70,000	42,900	0.6129	0.042	0.042	0.042	0.041	0.042	1,024,540	0.0419	0.00%
2002-12-30	0	0.620	0.620	0.630	0.620	0.630	50,000	31,300	0.6260	0.042	0.042	0.043	0.042	0.043	731,814	0.0428	-1.59%
2002-12-27	0	0.630	0.620	0.630	0.630	0.630	70,000	44,100	0.6300	0.043	0.042	0.043	0.043	0.043	1,024,540	0.0430	0.00%
2002-12-24	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.043	0.042	0.043	0.043	0.043	731,814	0.0430	1.61%
2002-12-23	0	0.620	0.620	0.630	0.620	0.630	58,000	36,460	0.6286	0.042	0.042	0.043	0.042	0.043	848,905	0.0429	-1.59%
2002-12-20	0	0.630	0.620	0.630	0.620	0.630	80,000	50,100	0.6263	0.043	0.042	0.043	0.042	0.043	1,170,903	0.0428	0.00%
2002-12-19	0	0.630	0.620	0.640	0.620	0.640	98,000	61,860	0.6312	0.043	0.042	0.044	0.042	0.044	1,434,356	0.0431	-1.56%
2002-12-18	0	0.640	-	0.650	0.640	0.650	140,000	90,500	0.6464	0.044	-	0.044	0.044	0.044	2,049,080	0.0442	-1.54%
2002-12-17	0	0.650	0.640	0.650	0.630	0.650	90,000	57,400	0.6378	0.044	0.044	0.044	0.043	0.044	1,317,266	0.0436	3.17%
2002-12-16	0	0.630	0.620	0.630	0.620	0.630	110,000	69,000	0.6273	0.043	0.042	0.043	0.042	0.043	1,609,992	0.0429	0.00%
2002-12-13	0	0.630	0.620	0.630	0.620	0.630	108,000	67,560	0.6256	0.043	0.042	0.043	0.042	0.043	1,580,719	0.0427	-1.56%
2002-12-12	0	0.640	0.620	0.640	0.640	0.650	110,000	70,600	0.6418	0.044	0.042	0.044	0.044	0.044	1,609,992	0.0439	0.00%
2002-12-11	0	0.640	0.630	0.640	0.640	0.640	90,000	57,600	0.6400	0.044	0.043	0.044	0.044	0.044	1,317,266	0.0437	0.00%
2002-12-10	0	0.640	0.630	0.640	0.630	0.660	230,000	148,600	0.6461	0.044	0.043	0.044	0.043	0.045	3,366,346	0.0441	-3.03%
2002-12-09	0	0.660	0.650	0.660	0.660	0.660	100,000	66,000	0.6600	0.045	0.044	0.045	0.045	0.045	1,463,629	0.0451	0.00%
2002-12-06	0	0.660	0.640	0.660	0.660	0.660	140,000	92,400	0.6600	0.045	0.044	0.045	0.045	0.045	2,049,080	0.0451	-1.49%
2002-12-05	0	0.670	0.650	0.670	0.670	0.690	170,000	115,600	0.6800	0.046	0.044	0.046	0.046	0.047	2,488,169	0.0465	-2.90%
2002-12-04	0	0.690	0.690	0.700	0.690	0.720	330,000	230,100	0.6973	0.047	0.047	0.048	0.047	0.049	4,829,975	0.0476	-4.17%
2002-12-03	0	0.720	0.700	0.720	0.710	0.720	140,000	100,000	0.7143	0.049	0.048	0.049	0.049	0.049	2,049,080	0.0488	0.00%
2002-12-02	0	0.720	0.720	0.730	0.720	0.730	360,000	259,700	0.7214	0.049	0.049	0.050	0.049	0.050	5,269,063	0.0493	0.00%
2002-11-29	0	0.720	0.720	0.730	0.710	0.730	142,000	102,820	0.7241	0.049	0.049	0.050	0.049	0.050	2,078,353	0.0495	-1.37%
2002-11-28	0	0.730	0.710	0.730	0.720	0.730	210,000	151,700	0.7224	0.050	0.049	0.050	0.049	0.050	3,073,620	0.0494	1.39%
2002-11-27	0	0.720	0.710	0.720	0.710	0.720	180,000	128,300	0.7128	0.049	0.049	0.049	0.049	0.049	2,634,532	0.0487	0.00%
2002-11-26	0	0.720	0.710	0.720	0.710	0.720	174,000	123,840	0.7117	0.049	0.049	0.049	0.049	0.049	2,546,714	0.0486	1.41%
2002-11-25	0	0.710	0.700	0.710	0.700	0.720	480,000	338,800	0.7058	0.049	0.048	0.049	0.048	0.049	7,025,418	0.0482	-1.39%
2002-11-22	0	0.720	0.710	0.720	0.700	0.720	330,000	234,100	0.7094	0.049	0.049	0.049	0.048	0.049	4,829,975	0.0485	1.41%
2002-11-21	0	0.710	0.700	0.710	0.700	0.710	266,000	188,400	0.7083	0.049	0.048	0.049	0.048	0.049	3,893,252	0.0484	0.00%
2002-11-20	0	0.710	0.700	0.710	0.710	0.710	260,000	184,600	0.7100	0.049	0.048	0.049	0.049	0.049	3,805,435	0.0485	0.00%
2002-11-19	0	0.710	0.700	0.710	0.690	0.710	230,000	161,600	0.7026	0.049	0.048	0.049	0.047	0.049	3,366,346	0.0480	2.90%
2002-11-18	0	0.690	0.690	0.700	0.690	0.710	452,000	314,580	0.6960	0.047	0.047	0.048	0.047	0.049	6,615,602	0.0476	0.00%
2002-11-15	0	0.690	0.680	0.690	0.660	0.690	500,000	334,300	0.6686	0.047	0.046	0.047	0.045	0.047	7,318,143	0.0457	4.55%
2002-11-14	0	0.660	0.660	0.670	0.660	0.670	620,000	409,900	0.6611	0.045	0.045	0.046	0.045	0.046	9,074,498	0.0452	0.00%
2002-11-13	0	0.660	0.650	0.660	0.650	0.660	428,000	281,500	0.6577	0.045	0.044	0.045	0.044	0.045	6,264,331	0.0449	1.54%
2002-11-12	0	0.650	0.640	0.650	0.640	0.660	512,000	332,480	0.6494	0.044	0.044	0.044	0.044	0.045	7,493,779	0.0444	-1.52%
2002-11-11	0	0.660	0.660	0.670	0.640	0.690	439,000	291,500	0.6640	0.045	0.045	0.046	0.044	0.047	6,425,330	0.0454	-5.71%
2002-11-08	0	0.700	0.680	0.700	0.690	0.740	520,000	374,100	0.7194	0.048	0.046	0.048	0.047	0.051	7,610,869	0.0492	-5.41%
2002-11-07	0	0.740	0.720	0.740	0.730	0.750	350,000	260,400	0.7440	0.051	0.049	0.051	0.050	0.051	5,122,700	0.0508	-1.33%
2002-11-06	0	0.750	0.740	0.750	0.730	0.750	444,000	329,500	0.7421	0.051	0.051	0.051	0.050	0.051	6,498,511	0.0507	2.74%
2002-11-05	0	0.730	0.720	0.730	0.710	0.730	480,000	345,100	0.7190	0.050	0.049	0.050	0.049	0.050	7,025,418	0.0491	2.82%
2002-11-04	0	0.710	0.700	0.710	0.700	0.710	410,000	288,200	0.7029	0.049	0.048	0.049	0.048	0.049	6,000,878	0.0480	4.41%
2002-11-01	0	0.680	0.660	0.680	0.660	0.690	498,000	334,780	0.6722	0.046	0.045	0.046	0.045	0.047	7,288,871	0.0459	-1.45%
2002-10-31	0	0.690	0.690	0.700	0.690	0.730	720,000	516,900	0.7179	0.047	0.047	0.048	0.047	0.050	10,538,126	0.0491	-4.17%
2002-10-30	0	0.720	0.710	0.720	0.710	0.770	970,000	706,100	0.7279	0.049	0.049	0.049	0.049	0.053	14,197,198	0.0497	-5.26%
2002-10-29	0	0.760	0.750	0.760	0.750	0.770	790,000	599,700	0.7591	0.052	0.051	0.052	0.051	0.053	11,562,667	0.0519	-2.56%
2002-10-28	0	0.780	0.780	0.790	0.780	0.800	820,000	653,200	0.7966	0.053	0.053	0.054	0.053	0.055	12,001,755	0.0544	-3.70%
2002-10-25	0	0.810	0.810	0.820	0.810	0.830	622,000	510,320	0.8205	0.055	0.055	0.056	0.055	0.057	9,103,770	0.0561	-2.41%
2002-10-24	0	0.830	0.830	0.840	0.820	0.840	530,000	439,400	0.8291	0.057	0.057	0.057	0.056	0.057	7,757,232	0.0566	-2.35%
2002-10-23	0	0.850	0.840	0.850	0.830	0.860	530,000	446,600	0.8426	0.058	0.057	0.058	0.057	0.059	7,757,232	0.0576	1.19%
2002-10-22	0	0.840	0.830	0.840	0.830	0.870	760,000	650,800	0.8563	0.057	0.057	0.057	0.057	0.059	11,123,578	0.0585	-2.33%
2002-10-21	0	0.860	0.850	0.860	0.840	0.860	520,000	440,900	0.8479	0.059	0.058	0.059	0.057	0.059	7,610,869	0.0579	1.18%
2002-10-18	0	0.850	0.840	0.850	0.840	0.850	660,000	558,900	0.8468	0.058	0.057	0.058	0.057	0.058	9,659,949	0.0579	1.19%
2002-10-17	0	0.840	0.830	0.840	0.830	0.840	510,000	425,200	0.8337	0.057	0.057	0.057	0.057	0.057	7,464,506	0.0570	0.00%
2002-10-16	0	0.840	0.840	0.850	0.820	0.860	1,156,000	972,360	0.8411	0.057	0.057	0.058	0.056	0.059	16,919,547	0.0575	5.00%
2002-10-15	0	0.800	0.790	0.810	0.770	0.800	910,000	715,840	0.7866	0.055	0.054	0.055	0.053	0.055	13,319,021	0.0537	5.26%
2002-10-11	0	0.760	0.760	0.770	0.740	0.760	830,000	619,020	0.7458	0.052	0.052	0.053	0.051	0.052	12,148,118	0.0510	2.70%
2002-10-10	0	0.740	0.740	0.750	0.740	0.750	850,000	629,700	0.7408	0.051	0.051	0.051	0.051	0.051	12,440,844	0.0506	-1.33%
2002-10-09	0	0.750	0.750	0.760	0.730	0.750	864,000	640,060	0.7408	0.051	0.051	0.052	0.050	0.051	12,645,752	0.0506	1.35%
2002-10-08	0	0.740	0.740	0.750	0.730	0.740	922,000	681,280	0.7389	0.051	0.051	0.051	0.050	0.051	13,494,656	0.0505	0.00%
2002-10-07	0	0.740	0.710	0.750	0.700	0.740	340,000	248,440	0.7307	0.051	0.049	0.051	0.048	0.051	4,976,337	0.0499	-1.33%
2002-10-04	0	0.750	0.740	0.750	0.730	0.750	270,000	198,900	0.7367	0.051	0.051	0.051	0.050	0.051	3,951,797	0.0503	4.17%
2002-10-03	0	0.720	0.720	0.730	0.710	0.740	788,000	573,240	0.7275	0.049	0.049	0.050	0.049	0.051	11,533,394	0.0497	-4.00%
2002-10-02	0	0.750	0.740	0.760	0.740	0.770	1,898,000	1,429,840	0.7533	0.051	0.051	0.052	0.051	0.053	27,779,672	0.0515	1.35%
2002-09-30	0	0.740	0.740	0.760	0.730	0.750	730,000	535,900	0.7341	0.051	0.051	0.052	0.050	0.051	10,684,489	0.0502	0.00%
2002-09-27	0	0.740	0.730	0.740	0.690	0.750	2,550,000	1,833,480	0.7190	0.051	0.050	0.051	0.047	0.051	37,322,531	0.0491	7.25%
2002-09-26	0	0.690	0.690	0.730	0.600	0.700	1,290,000	844,100	0.6543	0.047	0.047	0.050	0.041	0.048	18,880,810	0.0447	15.00%
2002-09-25	0	0.600	0.600	0.610	0.560	0.600	770,000	446,200	0.5795	0.041	0.041	0.042	0.038	0.041	11,269,941	0.0396	5.26%
2002-09-24	0	0.570	0.570	0.580	0.540	0.570	1,956,000	1,096,120	0.5604	0.039	0.039	0.040	0.037	0.039	28,628,577	0.0383	5.56%
2002-09-23	0	0.540	0.540	0.550	0.500	0.540	552,000	285,080	0.5164	0.037	0.037	0.038	0.034	0.037	8,079,230	0.0353	8.00%
2002-09-20	0	0.500	0.500	0.510	0.470	0.500	304,000	144,360	0.4749	0.034	0.034	0.035	0.032	0.034	4,449,431	0.0324	8.70%
2002-09-19	0	0.460	-	0.460	0.460	0.480	660,000	311,200	0.4715	0.031	-	0.031	0.031	0.033	9,659,949	0.0322	-6.12%
2002-09-18	0	0.490	0.490	0.495	0.490	0.495	550,000	272,150	0.4948	0.033	0.033	0.034	0.033	0.034	8,049,958	0.0338	-3.92%
2002-09-17	0	0.510	0.510	0.530	0.510	0.510	600,000	306,000	0.5100	0.035	0.035	0.036	0.035	0.035	8,781,772	0.0348	3.03%
2002-09-16	0	0.495	0.495	0.530	0.495	0.500	220,000	109,000	0.4955	0.034	0.034	0.036	0.034	0.034	3,219,983	0.0339	-6.60%
2002-09-13	0	0.530	0.520	0.550	0.530	0.530	62,000	32,860	0.5300	0.036	0.036	0.038	0.036	0.036	907,450	0.0362	0.00%
2002-09-12	0	0.530	0.500	0.600	-	-	0	0	-	0.036	0.034	0.041	-	-	0	-	0.00%
2002-09-11	0	0.530	-	0.600	-	-	0	0	-	0.036	-	0.041	-	-	0	-	0.00%
2002-09-10	0	0.530	0.520	0.600	0.530	0.530	50,000	26,500	0.5300	0.036	0.036	0.041	0.036	0.036	731,814	0.0362	-3.64%
2002-09-09	0	0.550	-	0.550	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2002-09-06	0	0.550	-	0.590	-	-	0	0	-	0.038	-	0.040	-	-	0	-	0.00%
2002-09-05	0	0.550	0.500	0.550	-	-	0	0	-	0.038	0.034	0.038	-	-	0	-	0.00%
2002-09-04	0	0.550	0.520	0.600	0.550	0.550	40,000	22,000	0.5500	0.038	0.036	0.041	0.038	0.038	585,451	0.0376	0.00%
2002-09-03	0	0.550	0.530	0.550	0.520	0.550	70,000	37,800	0.5400	0.038	0.036	0.038	0.036	0.038	1,024,540	0.0369	3.77%
2002-09-02	0	0.530	0.520	0.600	0.530	0.540	54,000	28,860	0.5344	0.036	0.036	0.041	0.036	0.037	790,359	0.0365	-1.85%
2002-08-30	0	0.540	0.540	0.570	0.520	0.540	70,000	36,800	0.5257	0.037	0.037	0.039	0.036	0.037	1,024,540	0.0359	5.88%
2002-08-29	0	0.510	0.465	0.580	-	-	0	0	-	0.035	0.032	0.040	-	-	0	-	0.00%
2002-08-28	0	0.510	0.495	0.510	0.510	0.510	20,000	10,200	0.5100	0.035	0.034	0.035	0.035	0.035	292,726	0.0348	0.00%
2002-08-27	0	0.510	0.510	0.550	0.510	0.510	40,000	20,400	0.5100	0.035	0.035	0.038	0.035	0.035	585,451	0.0348	-3.77%
2002-08-26	0	0.530	0.510	0.550	-	-	0	0	-	0.036	0.035	0.038	-	-	0	-	0.00%
2002-08-23	0	0.530	0.530	0.560	0.530	0.530	140,000	74,200	0.5300	0.036	0.036	0.038	0.036	0.036	2,049,080	0.0362	0.00%
2002-08-22	0	0.530	0.530	0.560	0.530	0.530	16,000	8,480	0.5300	0.036	0.036	0.038	0.036	0.036	234,181	0.0362	-3.64%
2002-08-21	0	0.550	0.520	0.560	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2002-08-20	0	0.550	0.520	0.560	0.550	0.560	600,000	333,000	0.5550	0.038	0.036	0.038	0.038	0.038	8,781,772	0.0379	1.85%
2002-08-19	0	0.540	0.520	0.540	0.530	0.540	1,946,000	1,037,380	0.5331	0.037	0.036	0.037	0.036	0.037	28,482,214	0.0364	1.89%
2002-08-16	0	0.530	0.510	0.540	0.530	0.550	1,810,000	982,400	0.5428	0.036	0.035	0.037	0.036	0.038	26,491,679	0.0371	-1.85%
2002-08-15	0	0.540	0.510	0.540	0.510	0.560	2,018,000	1,097,920	0.5441	0.037	0.035	0.037	0.035	0.038	29,536,027	0.0372	1.89%
2002-08-14	0	0.530	-	0.570	-	-	0	0	-	0.036	-	0.039	-	-	0	-	0.00%
2002-08-13	0	0.530	-	0.530	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-5.36%
2002-08-12	0	0.560	-	0.560	0.570	0.570	100,000	57,000	0.5700	0.038	-	0.038	0.039	0.039	1,463,629	0.0389	1.82%
2002-08-09	0	0.550	-	0.560	0.550	0.550	100,000	55,000	0.5500	0.038	-	0.038	0.038	0.038	1,463,629	0.0376	1.85%
2002-08-08	0	0.540	0.520	0.540	0.540	0.540	100,000	54,000	0.5400	0.037	0.036	0.037	0.037	0.037	1,463,629	0.0369	-1.82%
2002-08-07	0	0.550	0.510	0.560	0.520	0.550	360,000	192,300	0.5342	0.038	0.035	0.038	0.036	0.038	5,269,063	0.0365	12.24%
2002-08-06	0	0.490	0.490	0.530	-	-	0	0	-	0.033	0.033	0.036	-	-	0	-	2.08%
2002-08-05	0	0.480	0.480	0.540	0.480	0.520	140,000	70,400	0.5029	0.033	0.033	0.037	0.033	0.036	2,049,080	0.0344	-11.11%
2002-08-02	0	0.540	0.540	0.550	0.510	0.540	64,000	34,380	0.5372	0.037	0.037	0.038	0.035	0.037	936,722	0.0367	-6.90%
2002-08-01	0	0.580	0.550	0.580	0.550	0.600	194,000	112,580	0.5803	0.040	0.038	0.040	0.038	0.041	2,839,440	0.0396	0.00%
2002-07-31	0	0.580	0.550	0.580	0.550	0.590	278,000	161,400	0.5806	0.040	0.038	0.040	0.038	0.040	4,068,888	0.0397	0.00%
2002-07-30	0	0.580	0.570	0.580	0.510	0.630	422,000	256,440	0.6077	0.040	0.039	0.040	0.035	0.043	6,176,513	0.0415	-1.69%
2002-07-29	0	0.590	0.550	0.590	0.500	0.720	710,000	425,610	0.5995	0.040	0.038	0.040	0.034	0.049	10,391,764	0.0410	5.36%
2002-07-26	0	0.560	0.520	0.580	0.560	0.660	212,000	126,120	0.5949	0.038	0.036	0.040	0.038	0.045	3,102,893	0.0406	-17.65%
2002-07-25	0	0.680	0.680	0.690	0.670	0.710	1,418,000	977,140	0.6891	0.046	0.046	0.047	0.046	0.049	20,754,255	0.0471	0.00%
2002-07-24	0	0.680	0.670	0.690	0.670	0.730	1,428,000	995,860	0.6974	0.046	0.046	0.047	0.046	0.050	20,900,617	0.0476	-6.85%
2002-07-23	0	0.730	0.720	0.730	0.670	0.730	1,864,000	1,294,380	0.6944	0.050	0.049	0.050	0.046	0.050	27,282,038	0.0474	7.35%
2002-07-22	0	0.680	0.670	0.690	0.670	0.780	1,732,000	1,242,860	0.7176	0.046	0.046	0.047	0.046	0.053	25,350,049	0.0490	-15.00%
2002-07-19	0	0.800	0.790	0.800	0.790	0.810	636,000	512,040	0.8051	0.055	0.054	0.055	0.054	0.055	9,308,678	0.0550	-1.23%
2002-07-18	0	0.810	0.800	0.810	0.800	0.810	860,000	691,500	0.8041	0.055	0.055	0.055	0.055	0.055	12,587,207	0.0549	1.25%
2002-07-17	0	0.800	0.790	0.800	0.780	0.820	1,236,000	978,180	0.7914	0.055	0.054	0.055	0.053	0.056	18,090,450	0.0541	-2.44%
2002-07-16	0	0.820	0.810	0.820	0.810	0.830	1,158,000	946,720	0.8175	0.056	0.055	0.056	0.055	0.057	16,948,820	0.0559	0.00%
2002-07-15	0	0.820	0.820	0.840	0.790	0.840	1,148,000	931,680	0.8116	0.056	0.056	0.057	0.054	0.057	16,802,457	0.0554	3.80%
2002-07-12	0	0.790	0.790	0.800	0.760	0.810	2,182,000	1,713,260	0.7852	0.054	0.054	0.055	0.052	0.055	31,936,378	0.0536	2.60%
2002-07-11	0	0.770	0.770	0.780	0.760	0.800	1,554,000	1,212,320	0.7801	0.053	0.053	0.053	0.052	0.055	22,744,790	0.0533	-3.75%
2002-07-10	0	0.800	0.790	0.800	0.740	0.810	2,536,000	2,001,980	0.7894	0.055	0.054	0.055	0.051	0.055	37,117,623	0.0539	6.67%
2002-07-09	0	0.750	0.750	0.760	0.750	0.790	1,854,000	1,430,380	0.7715	0.051	0.051	0.052	0.051	0.054	27,135,676	0.0527	-6.25%
2002-07-08	0	0.800	0.790	0.800	0.800	0.840	2,424,000	1,977,480	0.8158	0.055	0.054	0.055	0.055	0.057	35,478,359	0.0557	-1.23%
2002-07-05	0	0.810	0.800	0.810	0.790	0.880	2,340,000	1,955,300	0.8356	0.055	0.055	0.055	0.054	0.060	34,248,911	0.0571	-6.57%
2002-07-04	0	0.880	0.870	0.880	0.880	0.900	1,882,000	1,667,980	0.8863	0.059	0.059	0.059	0.059	0.061	27,958,515	0.0597	0.00%
2002-07-03	0	0.880	0.880	0.890	0.880	0.920	1,766,000	1,577,900	0.8935	0.059	0.059	0.060	0.059	0.062	26,235,249	0.0601	-4.35%
2002-07-02	0	0.920	0.910	0.920	0.920	0.950	1,140,000	1,057,800	0.9279	0.062	0.061	0.062	0.062	0.064	16,935,551	0.0625	-3.16%
2002-06-28	0	0.950	0.940	0.950	0.900	0.960	2,214,000	2,080,140	0.9395	0.064	0.063	0.064	0.061	0.065	32,890,623	0.0632	5.56%
2002-06-27	0	0.900	0.890	0.900	0.890	0.970	2,948,000	2,764,600	0.9378	0.061	0.060	0.061	0.060	0.065	43,794,741	0.0631	-4.26%
2002-06-26	0	0.940	0.920	0.950	0.910	1.080	4,288,000	4,271,840	0.9962	0.063	0.062	0.064	0.061	0.073	63,701,441	0.0671	-13.76%
2002-06-25	0	1.090	1.090	1.110	1.080	1.120	2,106,000	2,309,120	1.0964	0.073	0.073	0.075	0.073	0.075	31,286,202	0.0738	-0.91%
2002-06-24	0	1.100	1.100	1.110	1.090	1.130	2,138,000	2,374,200	1.1105	0.074	0.074	0.075	0.073	0.076	31,761,586	0.0748	-1.79%
2002-06-21	0	1.120	1.110	1.120	1.120	1.200	2,026,000	2,326,860	1.1485	0.075	0.075	0.075	0.075	0.081	30,097,743	0.0773	-6.67%
2002-06-20	0	1.200	1.200	1.210	1.150	1.240	3,732,000	4,465,830	1.1966	0.081	0.081	0.081	0.077	0.083	55,441,646	0.0806	-2.44%
2002-06-19	0	1.230	1.210	1.240	1.090	1.310	6,330,000	7,529,960	1.1896	0.083	0.081	0.083	0.073	0.088	94,036,876	0.0801	-2.38%
2002-06-18	0	1.260	1.240	1.290	1.250	1.550	5,578,000	7,819,420	1.4018	0.085	0.083	0.087	0.084	0.104	82,865,355	0.0944	-21.25%
2002-06-17	0	1.600	1.600	1.610	1.600	1.660	2,062,000	3,339,960	1.6198	0.108	0.108	0.108	0.108	0.112	30,632,550	0.1090	-3.61%
2002-06-14	0	1.660	1.660	1.670	1.620	1.710	2,576,000	4,272,600	1.6586	0.112	0.112	0.112	0.109	0.115	38,268,403	0.1116	-2.92%
2002-06-13	0	1.710	1.700	1.710	1.660	1.710	2,109,000	3,552,420	1.6844	0.115	0.114	0.115	0.112	0.115	31,330,770	0.1134	3.01%
2002-06-12	0	1.660	1.650	1.660	1.610	1.660	1,772,000	2,901,640	1.6375	0.112	0.111	0.112	0.108	0.112	26,324,383	0.1102	2.47%
2002-06-11	0	1.620	1.610	1.620	1.600	1.620	1,440,000	2,315,400	1.6079	0.109	0.108	0.109	0.108	0.109	21,392,275	0.1082	1.25%
2002-06-10	0	1.600	1.590	1.610	1.580	1.610	1,444,000	2,306,260	1.5971	0.108	0.107	0.108	0.106	0.108	21,451,698	0.1075	0.63%
2002-06-07	0	1.590	1.590	1.600	1.580	1.600	1,726,000	2,739,280	1.5871	0.107	0.107	0.108	0.106	0.108	25,641,019	0.1068	-0.62%
2002-06-06	0	1.600	1.600	1.610	1.540	1.620	2,900,000	4,609,280	1.5894	0.108	0.108	0.108	0.104	0.109	43,081,665	0.1070	3.23%
2002-06-05	0	1.550	1.550	1.560	1.530	1.560	1,664,000	2,571,600	1.5454	0.104	0.104	0.105	0.103	0.105	24,719,962	0.1040	0.65%
2002-06-04	0	1.540	1.530	1.540	1.510	1.550	1,850,000	2,842,140	1.5363	0.104	0.103	0.104	0.102	0.104	27,483,131	0.1034	1.32%
2002-06-03	0	1.520	1.520	1.530	1.510	1.630	3,082,000	4,806,360	1.5595	0.102	0.102	0.103	0.102	0.110	45,785,411	0.1050	-6.75%
2002-05-31	0	1.630	1.620	1.630	1.630	1.670	2,360,000	3,895,900	1.6508	0.110	0.109	0.110	0.110	0.112	35,059,562	0.1111	-1.81%
2002-05-30	0	1.660	1.650	1.660	1.630	1.700	2,346,000	3,888,760	1.6576	0.112	0.111	0.112	0.110	0.114	34,851,582	0.1116	-2.35%
2002-05-29	0	1.700	1.680	1.700	1.670	1.770	4,380,000	7,551,980	1.7242	0.114	0.113	0.114	0.112	0.119	65,068,170	0.1161	-4.49%
2002-05-28	0	1.780	1.770	1.780	1.770	1.870	3,412,000	6,189,500	1.8140	0.120	0.119	0.120	0.119	0.126	50,687,807	0.1221	-3.26%
2002-05-27	0	1.840	1.830	1.840	1.830	1.870	3,054,000	5,653,000	1.8510	0.124	0.123	0.124	0.123	0.126	45,369,450	0.1246	-1.08%
2002-05-24	0	1.860	1.850	1.860	1.780	1.870	5,412,000	9,944,140	1.8374	0.125	0.125	0.125	0.120	0.126	80,399,301	0.1237	4.49%
2002-05-23	0	1.780	1.770	1.790	1.770	1.800	3,516,000	6,262,640	1.7812	0.120	0.119	0.120	0.119	0.121	52,232,805	0.1199	-1.11%
2002-05-22	0	1.800	1.800	1.810	1.770	1.880	4,262,000	7,803,820	1.8310	0.121	0.121	0.122	0.119	0.127	63,315,192	0.1233	-2.70%
2002-05-21	0	1.850	1.850	1.870	1.840	1.910	4,494,000	8,406,240	1.8705	0.125	0.125	0.126	0.124	0.129	66,761,725	0.1259	-1.60%
2002-05-17	0	1.880	1.860	1.890	1.770	1.900	10,900,000	19,980,820	1.8331	0.127	0.125	0.127	0.119	0.128	161,927,638	0.1234	5.62%
2002-05-16	0	1.780	1.770	1.790	1.540	1.840	7,930,000	13,430,760	1.6937	0.120	0.119	0.120	0.104	0.124	117,806,071	0.1140	16.34%
2002-05-15	0	1.530	1.530	1.540	1.490	1.530	1,598,000	2,417,740	1.5130	0.103	0.103	0.104	0.100	0.103	23,739,483	0.1018	2.00%
2002-05-14	0	1.500	1.490	1.500	1.480	1.550	1,674,000	2,526,000	1.5090	0.101	0.100	0.101	0.100	0.104	24,868,520	0.1016	-3.23%
2002-05-13	0	1.550	1.540	1.550	1.500	1.560	1,500,000	2,283,000	1.5220	0.104	0.104	0.104	0.101	0.105	22,283,620	0.1025	1.31%
2002-05-10	0	1.530	1.520	1.540	1.460	1.580	3,302,000	4,972,740	1.5060	0.103	0.102	0.104	0.098	0.106	49,053,675	0.1014	-2.55%
2002-05-09	0	1.570	1.570	1.580	1.530	1.590	2,214,000	3,464,120	1.5646	0.106	0.106	0.106	0.103	0.107	32,890,623	0.1053	2.61%
2002-05-08	0	1.530	1.530	1.540	1.500	1.560	2,000,000	3,070,020	1.5350	0.103	0.103	0.104	0.101	0.105	29,711,493	0.1033	-1.29%
2002-05-07	0	1.550	1.540	1.550	1.510	1.550	2,210,000	3,374,060	1.5267	0.104	0.104	0.104	0.102	0.104	32,831,200	0.1028	0.65%
2002-05-06	0	1.540	1.540	1.550	1.530	1.590	3,358,000	5,208,180	1.5510	0.104	0.104	0.104	0.103	0.107	49,885,597	0.1044	-1.28%
2002-05-03	0	1.560	1.550	1.570	1.530	1.580	2,588,000	4,028,780	1.5567	0.105	0.104	0.106	0.103	0.106	38,446,672	0.1048	1.96%
2002-05-02	0	1.530	1.520	1.540	1.510	1.540	1,774,000	2,714,040	1.5299	0.103	0.102	0.104	0.102	0.104	26,354,094	0.1030	0.66%
2002-04-30	0	1.520	1.520	1.530	1.510	1.520	2,352,000	3,563,100	1.5149	0.102	0.102	0.103	0.102	0.102	34,940,716	0.1020	0.66%
2002-04-29	0	1.510	1.500	1.510	1.460	1.510	3,266,000	4,879,100	1.4939	0.102	0.101	0.102	0.098	0.102	48,518,868	0.1006	2.72%
2002-04-26	0	1.470	1.470	1.520	1.400	1.630	8,836,000	13,528,020	1.5310	0.099	0.099	0.102	0.094	0.110	131,265,377	0.1031	-9.82%
2002-04-25	0	1.630	1.630	1.640	1.620	1.670	5,028,000	8,239,060	1.6386	0.110	0.110	0.110	0.109	0.112	74,694,694	0.1103	-0.61%
2002-04-24	0	1.640	1.590	1.640	1.580	1.710	8,756,000	14,404,340	1.6451	0.110	0.107	0.110	0.106	0.115	130,076,917	0.1107	1.86%
2002-04-23	0	1.610	1.610	1.620	1.470	1.620	5,250,000	8,201,100	1.5621	0.108	0.108	0.109	0.099	0.109	77,992,670	0.1052	0.00%
2002-04-22	0	1.610	1.590	1.610	1.580	1.890	10,836,000	19,436,560	1.7937	0.108	0.107	0.108	0.106	0.127	160,976,870	0.1207	-13.90%
2002-04-19	0	1.870	1.850	1.870	1.830	1.940	6,796,000	12,868,380	1.8935	0.126	0.125	0.126	0.123	0.131	100,959,654	0.1275	-3.11%
2002-04-18	0	1.930	1.930	1.940	1.890	1.950	8,464,000	16,268,280	1.9221	0.130	0.130	0.131	0.127	0.131	125,739,039	0.1294	2.66%
2002-04-17	0	1.880	1.870	1.880	1.740	1.930	27,000,000	49,863,740	1.8468	0.127	0.126	0.127	0.117	0.130	401,105,159	0.1243	8.05%
2002-04-16	0	1.740	1.730	1.740	1.670	1.740	12,648,000	21,491,840	1.6992	0.117	0.116	0.117	0.112	0.117	187,895,483	0.1144	3.57%
2002-04-15	0	1.680	1.680	1.690	1.680	1.690	5,722,000	9,653,060	1.6870	0.113	0.113	0.114	0.113	0.114	85,004,582	0.1136	-0.59%
2002-04-12	0	1.690	1.690	1.700	1.690	1.710	5,900,000	10,030,500	1.7001	0.114	0.114	0.114	0.114	0.115	87,648,905	0.1144	-1.17%
2002-04-11	0	1.710	1.700	1.710	1.670	1.710	8,754,000	14,838,420	1.6950	0.115	0.114	0.115	0.112	0.115	130,047,206	0.1141	1.79%
2002-04-10	0	1.680	1.670	1.680	1.630	1.680	12,416,000	20,519,580	1.6527	0.113	0.112	0.113	0.110	0.113	184,448,950	0.1112	1.82%
2002-04-09	0	1.650	1.640	1.650	1.560	1.650	19,006,000	30,463,560	1.6028	0.111	0.110	0.111	0.105	0.111	282,348,320	0.1079	3.12%
2002-04-08	0	1.600	1.600	1.610	1.580	1.630	12,520,000	20,157,520	1.6100	0.108	0.108	0.108	0.106	0.110	185,993,948	0.1084	1.27%
2002-04-04	0	1.580	1.570	1.580	1.560	1.610	13,870,000	22,012,620	1.5871	0.106	0.106	0.106	0.105	0.108	206,049,206	0.1068	0.00%
2002-04-03	0	1.580	1.570	1.580	1.510	1.580	15,868,000	24,536,280	1.5463	0.106	0.106	0.106	0.102	0.106	235,730,987	0.1041	4.64%
2002-04-02	0	1.510	1.500	1.510	1.480	1.510	8,550,000	12,793,440	1.4963	0.102	0.101	0.102	0.100	0.102	127,016,634	0.1007	1.34%
2002-03-28	0	1.490	1.480	1.490	1.420	1.510	17,096,000	25,159,420	1.4717	0.100	0.100	0.100	0.096	0.102	253,973,844	0.0991	-1.32%
2002-03-27	0	1.510	1.500	1.510	1.450	1.510	12,826,000	18,992,740	1.4808	0.102	0.101	0.102	0.098	0.102	190,539,806	0.0997	3.42%
2002-03-26	0	1.460	1.450	1.460	1.430	1.460	10,316,000	14,887,960	1.4432	0.098	0.098	0.098	0.096	0.098	153,251,882	0.0971	2.10%
2002-03-25	0	1.430	1.420	1.430	1.380	1.430	10,504,000	14,754,580	1.4047	0.096	0.096	0.096	0.093	0.096	156,044,762	0.0946	3.62%
2002-03-22	0	1.380	1.370	1.380	1.330	1.380	10,340,000	14,102,540	1.3639	0.093	0.092	0.093	0.090	0.093	153,608,420	0.0918	1.47%
2002-03-21	0	1.360	1.350	1.360	1.320	1.360	9,928,000	13,318,320	1.3415	0.092	0.091	0.092	0.089	0.092	147,487,852	0.0903	1.49%
2002-03-20	0	1.340	1.330	1.340	1.310	1.350	17,932,000	23,830,580	1.3289	0.090	0.090	0.090	0.088	0.091	266,393,248	0.0895	2.29%
2002-03-19	0	1.310	1.310	1.320	1.290	1.340	23,126,000	30,357,340	1.3127	0.088	0.088	0.089	0.087	0.090	343,553,996	0.0884	0.00%
2002-03-18	0	1.310	1.300	1.310	1.230	1.320	21,542,000	27,868,840	1.2937	0.088	0.088	0.088	0.083	0.089	320,022,494	0.0871	7.38%
2002-03-15	0	1.220	1.210	1.220	1.180	1.220	15,122,000	18,027,400	1.1921	0.082	0.081	0.082	0.079	0.082	224,648,600	0.0802	2.52%
2002-03-14	0	1.190	1.180	1.190	1.120	1.190	10,406,000	12,040,920	1.1571	0.080	0.079	0.080	0.075	0.080	154,588,899	0.0779	5.31%
2002-03-13	0	1.130	1.130	1.140	1.130	1.180	16,866,000	19,577,920	1.1608	0.076	0.076	0.077	0.076	0.079	250,557,022	0.0781	-4.24%
2002-03-12	0	1.180	1.170	1.180	1.150	1.200	21,014,000	24,692,200	1.1750	0.079	0.079	0.079	0.077	0.081	312,178,659	0.0791	0.00%
2002-03-11	0	1.180	1.190	1.200	1.110	1.280	33,852,000	38,621,880	1.1409	0.079	0.080	0.081	0.075	0.086	502,896,734	0.0768

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.