King International Investment Limited (KY): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00928	2002-04-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0	0.104	0.104	0.108	0.099	0.107	3,380,000	354,920	0.1050	0.104	0.104	0.108	0.099	0.107	3,380,000	0.1050	1.96%
2026-01-26	0	0.102	0.103	0.106	0.099	0.106	3,840,000	400,400	0.1043	0.102	0.103	0.106	0.099	0.106	3,840,000	0.1043	-1.92%
2026-01-23	0	0.104	0.104	0.106	0.092	0.118	3,649,907	388,621	0.1065	0.104	0.104	0.106	0.092	0.118	3,649,907	0.1065	9.47%
2026-01-22	0	0.095	0.095	0.100	0.092	0.100	1,309,600	124,284	0.0949	0.095	0.095	0.100	0.092	0.100	1,309,600	0.0949	-2.06%
2026-01-21	0	0.097	0.097	0.101	0.094	0.100	1,800,000	178,340	0.0991	0.097	0.097	0.101	0.094	0.100	1,800,000	0.0991	-3.00%
2026-01-20	0	0.100	0.100	0.103	0.093	0.103	1,800,000	181,400	0.1008	0.100	0.100	0.103	0.093	0.103	1,800,000	0.1008	2.04%
2026-01-19	0	0.098	0.098	0.100	0.098	0.100	780,000	77,060	0.0988	0.098	0.098	0.100	0.098	0.100	780,000	0.0988	0.00%
2026-01-16	0	0.098	0.098	0.100	0.098	0.104	1,900,002	194,260	0.1022	0.098	0.098	0.100	0.098	0.104	1,900,002	0.1022	0.00%
2026-01-15	0	0.098	0.098	0.101	0.096	0.101	420,000	41,600	0.0990	0.098	0.098	0.101	0.096	0.101	420,000	0.0990	3.16%
2026-01-14	0	0.095	0.095	0.101	0.087	0.104	2,800,000	279,160	0.0997	0.095	0.095	0.101	0.087	0.104	2,800,000	0.0997	3.26%
2026-01-13	0	0.092	0.092	0.100	0.088	0.098	1,660,800	152,849	0.0920	0.092	0.092	0.100	0.088	0.098	1,660,800	0.0920	-1.08%
2026-01-12	0	0.093	0.093	0.097	0.090	0.098	1,532,000	142,766	0.0932	0.093	0.093	0.097	0.090	0.098	1,532,000	0.0932	2.20%
2026-01-09	0	0.091	0.094	0.097	0.086	0.103	7,260,000	690,080	0.0951	0.091	0.094	0.097	0.086	0.103	7,260,000	0.0951	-8.08%
2026-01-08	0	0.099	0.099	0.103	0.098	0.103	2,340,000	234,380	0.1002	0.099	0.099	0.103	0.098	0.103	2,340,000	0.1002	0.00%
2026-01-07	0	0.099	0.099	0.102	0.094	0.105	2,740,000	276,620	0.1010	0.099	0.099	0.102	0.094	0.105	2,740,000	0.1010	-1.00%
2026-01-06	0	0.100	0.100	0.104	0.099	0.104	960,000	95,940	0.0999	0.100	0.100	0.104	0.099	0.104	960,000	0.0999	-0.99%
2026-01-05	0	0.101	0.101	0.105	0.098	0.107	3,260,000	336,140	0.1031	0.101	0.101	0.105	0.098	0.107	3,260,000	0.1031	3.06%
2026-01-02	0	0.098	0.097	0.103	0.097	0.108	1,640,000	167,220	0.1020	0.098	0.097	0.103	0.097	0.108	1,640,000	0.1020	-2.97%
2025-12-31	0	0.101	0.099	0.101	0.096	0.101	1,100,000	110,400	0.1004	0.101	0.099	0.101	0.096	0.101	1,100,000	0.1004	0.00%
2025-12-30	0	0.101	0.099	0.105	0.093	0.118	13,720,800	1,380,254	0.1006	0.101	0.099	0.105	0.093	0.118	13,720,800	0.1006	12.22%
2025-12-29	0	0.090	0.090	0.094	0.083	0.095	4,540,000	415,460	0.0915	0.090	0.090	0.094	0.083	0.095	4,540,000	0.0915	2.27%
2025-12-24	0	0.088	0.088	0.090	0.084	0.092	369,230	33,575	0.0909	0.088	0.088	0.090	0.084	0.092	369,230	0.0909	0.00%
2025-12-23	0	0.088	0.090	0.092	0.081	0.091	700,000	62,060	0.0887	0.088	0.090	0.092	0.081	0.091	700,000	0.0887	1.15%
2025-12-22	0	0.087	0.087	0.092	0.087	0.088	60,000	5,260	0.0877	0.087	0.087	0.092	0.087	0.088	60,000	0.0877	0.00%
2025-12-19	0	0.087	0.088	0.095	0.084	0.094	644,000	58,604	0.0910	0.087	0.088	0.095	0.084	0.094	644,000	0.0910	-3.33%
2025-12-18	0	0.090	0.087	0.091	0.083	0.091	340,006	29,920	0.0880	0.090	0.087	0.091	0.083	0.091	340,006	0.0880	-1.10%
2025-12-17	0	0.091	0.091	0.092	0.087	0.092	1,520,000	136,980	0.0901	0.091	0.091	0.092	0.087	0.092	1,520,000	0.0901	13.75%
2025-12-16	0	0.080	0.080	0.084	0.076	0.080	116,000	9,040	0.0779	0.080	0.080	0.084	0.076	0.080	116,000	0.0779	-2.44%
2025-12-15	0	0.082	0.077	0.086	-	-	0	0	-	0.082	0.077	0.086	-	-	0	-	1.23%
2025-12-12	0	0.081	0.081	0.090	0.081	0.086	1,140,000	95,420	0.0837	0.081	0.081	0.090	0.081	0.086	1,140,000	0.0837	-10.99%
2025-12-11	0	0.091	0.090	0.092	0.090	0.092	760,000	69,520	0.0915	0.091	0.090	0.092	0.090	0.092	760,000	0.0915	-1.09%
2025-12-10	0	0.092	0.091	0.093	0.090	0.092	480,000	43,900	0.0915	0.092	0.091	0.093	0.090	0.092	480,000	0.0915	4.55%
2025-12-09	0	0.088	0.088	0.090	0.087	0.089	920,000	80,640	0.0877	0.088	0.088	0.090	0.087	0.089	920,000	0.0877	-3.30%
2025-12-08	0	0.091	0.088	0.093	0.088	0.093	1,320,000	119,380	0.0904	0.091	0.088	0.093	0.088	0.093	1,320,000	0.0904	2.25%
2025-12-05	0	0.089	0.088	0.089	0.088	0.090	840,000	74,780	0.0890	0.089	0.088	0.089	0.088	0.090	840,000	0.0890	0.00%
2025-12-04	0	0.089	0.088	0.089	0.088	0.090	1,440,000	128,240	0.0891	0.089	0.088	0.089	0.088	0.090	1,440,000	0.0891	1.14%
2025-12-03	0	0.088	0.086	0.091	0.088	0.093	1,356,000	122,156	0.0901	0.088	0.086	0.091	0.088	0.093	1,356,000	0.0901	-1.12%
2025-12-02	0	0.089	0.083	0.093	0.089	0.094	440,000	39,560	0.0899	0.089	0.083	0.093	0.089	0.094	440,000	0.0899	3.49%
2025-12-01	0	0.086	0.082	0.086	0.086	0.089	429,600	36,950	0.0860	0.086	0.082	0.086	0.086	0.089	429,600	0.0860	-3.37%
2025-11-28	0	0.089	0.087	0.089	0.086	0.089	60,000	5,280	0.0880	0.089	0.087	0.089	0.086	0.089	60,000	0.0880	0.00%
2025-11-27	0	0.089	0.084	0.089	0.085	0.091	400,000	35,160	0.0879	0.089	0.084	0.089	0.085	0.091	400,000	0.0879	3.49%
2025-11-26	0	0.086	0.086	0.087	0.084	0.090	1,820,000	158,120	0.0869	0.086	0.086	0.087	0.084	0.090	1,820,000	0.0869	2.38%
2025-11-25	0	0.084	0.077	0.084	0.083	0.084	160,000	13,400	0.0838	0.084	0.077	0.084	0.083	0.084	160,000	0.0838	0.00%
2025-11-24	0	0.084	0.077	0.084	0.075	0.084	707,200	57,224	0.0809	0.084	0.077	0.084	0.075	0.084	707,200	0.0809	12.00%
2025-11-21	0	0.075	0.074	0.077	0.075	0.088	520,000	41,560	0.0799	0.075	0.074	0.077	0.075	0.088	520,000	0.0799	-9.64%
2025-11-20	0	0.083	0.082	0.085	0.080	0.084	880,000	71,200	0.0809	0.083	0.082	0.085	0.080	0.084	880,000	0.0809	-4.60%
2025-11-19	0	0.087	0.081	0.087	0.080	0.087	220,000	17,840	0.0811	0.087	0.081	0.087	0.080	0.087	220,000	0.0811	7.41%
2025-11-18	0	0.081	0.077	0.081	0.077	0.086	880,000	71,740	0.0815	0.081	0.077	0.081	0.077	0.086	880,000	0.0815	0.00%
2025-11-17	0	0.081	0.078	0.081	0.078	0.086	480,000	38,260	0.0797	0.081	0.078	0.081	0.078	0.086	480,000	0.0797	5.19%
2025-11-14	0	0.077	0.073	0.079	0.067	0.078	1,060,000	75,500	0.0712	0.077	0.073	0.079	0.067	0.078	1,060,000	0.0712	4.05%
2025-11-13	0	0.074	0.074	0.077	0.074	0.081	680,000	53,280	0.0784	0.074	0.074	0.077	0.074	0.081	680,000	0.0784	-8.64%
2025-11-12	0	0.081	0.080	0.081	0.079	0.085	980,000	80,020	0.0817	0.081	0.080	0.081	0.079	0.085	980,000	0.0817	-4.71%
2025-11-11	0	0.085	0.084	0.085	0.085	0.090	420,000	36,980	0.0880	0.085	0.084	0.085	0.085	0.090	420,000	0.0880	-3.41%
2025-11-10	0	0.088	0.086	0.088	0.086	0.091	1,810,400	161,012	0.0889	0.088	0.086	0.088	0.086	0.091	1,810,400	0.0889	0.00%
2025-11-07	0	0.088	0.088	0.090	0.087	0.096	2,420,000	217,000	0.0897	0.088	0.088	0.090	0.087	0.096	2,420,000	0.0897	1.15%
2025-11-06	0	0.087	0.086	0.087	0.086	0.120	21,112,800	1,990,888	0.0943	0.087	0.086	0.087	0.086	0.120	21,112,800	0.0943	2.35%
2025-11-05	0	0.085	0.083	0.085	0.081	0.086	756,000	62,476	0.0826	0.085	0.083	0.085	0.081	0.086	756,000	0.0826	-1.16%
2025-11-04	0	0.086	0.085	0.087	0.085	0.088	1,140,132	99,030	0.0869	0.086	0.085	0.087	0.085	0.088	1,140,132	0.0869	-1.15%
2025-11-03	0	0.087	0.083	0.088	0.083	0.090	1,780,000	154,360	0.0867	0.087	0.083	0.088	0.083	0.090	1,780,000	0.0867	-3.33%
2025-10-31	0	0.090	0.085	0.092	0.085	0.100	2,700,000	236,420	0.0876	0.090	0.085	0.092	0.085	0.100	2,700,000	0.0876	-6.25%
2025-10-30	0	0.096	0.093	0.097	0.082	0.098	640,000	57,380	0.0897	0.096	0.093	0.097	0.082	0.098	640,000	0.0897	5.49%
2025-10-28	0	0.091	0.090	0.091	0.090	0.096	240,000	22,540	0.0939	0.091	0.090	0.091	0.090	0.096	240,000	0.0939	-5.21%
2025-10-27	0	0.096	0.094	0.097	0.092	0.096	3,380,000	320,040	0.0947	0.096	0.094	0.097	0.092	0.096	3,380,000	0.0947	-2.04%
2025-10-24	0	0.098	0.095	0.098	0.094	0.112	720,000	71,060	0.0987	0.098	0.095	0.098	0.094	0.112	720,000	0.0987	0.00%
2025-10-23	0	0.098	0.094	0.099	0.097	0.109	1,360,000	134,280	0.0987	0.098	0.094	0.099	0.097	0.109	1,360,000	0.0987	-1.01%
2025-10-22	0	0.099	0.097	0.101	0.099	0.104	780,000	78,200	0.1003	0.099	0.097	0.101	0.099	0.104	780,000	0.1003	-8.33%
2025-10-21	0	0.108	0.103	0.108	0.100	0.114	1,460,000	152,780	0.1046	0.108	0.103	0.108	0.100	0.114	1,460,000	0.1046	4.85%
2025-10-20	0	0.103	0.100	0.103	0.100	0.105	160,000	16,440	0.1028	0.103	0.100	0.103	0.100	0.105	160,000	0.1028	-6.36%
2025-10-17	0	0.110	0.101	0.110	0.100	0.118	1,100,000	114,400	0.1040	0.110	0.101	0.110	0.100	0.118	1,100,000	0.1040	0.92%
2025-10-16	0	0.109	0.101	0.110	0.100	0.110	860,000	88,120	0.1025	0.109	0.101	0.110	0.100	0.110	860,000	0.1025	3.81%
2025-10-15	0	0.105	0.105	0.106	0.105	0.112	2,060,000	217,540	0.1056	0.105	0.105	0.106	0.105	0.112	2,060,000	0.1056	-6.25%
2025-10-14	0	0.112	0.112	0.113	0.112	0.127	880,000	100,200	0.1139	0.112	0.112	0.113	0.112	0.127	880,000	0.1139	-1.75%
2025-10-13	0	0.114	0.109	0.114	0.115	0.129	120,000	14,080	0.1173	0.114	0.109	0.114	0.115	0.129	120,000	0.1173	-1.72%
2025-10-10	0	0.116	0.113	0.116	0.113	0.123	1,480,000	171,420	0.1158	0.116	0.113	0.116	0.113	0.123	1,480,000	0.1158	-6.45%
2025-10-09	0	0.124	0.120	0.124	0.120	0.134	1,856,016	225,581	0.1215	0.124	0.120	0.124	0.120	0.134	1,856,016	0.1215	-1.59%
2025-10-08	0	0.126	0.122	0.127	0.121	0.133	1,880,000	237,260	0.1262	0.126	0.122	0.127	0.121	0.133	1,880,000	0.1262	-1.56%
2025-10-06	0	0.128	0.116	0.128	0.115	0.130	1,860,000	224,580	0.1207	0.128	0.116	0.128	0.115	0.130	1,860,000	0.1207	6.67%
2025-10-03	0	0.120	0.112	0.120	0.110	0.120	2,600,000	303,100	0.1166	0.120	0.112	0.120	0.110	0.120	2,600,000	0.1166	2.56%
2025-10-02	0	0.117	0.114	0.117	0.117	0.122	80,002	9,480	0.1185	0.117	0.114	0.117	0.117	0.122	80,002	0.1185	1.74%
2025-09-30	0	0.115	0.109	0.115	0.113	0.120	1,660,000	192,340	0.1159	0.115	0.109	0.115	0.113	0.120	1,660,000	0.1159	1.77%
2025-09-29	0	0.113	0.111	0.113	0.109	0.122	2,020,000	237,720	0.1177	0.113	0.111	0.113	0.109	0.122	2,020,000	0.1177	2.73%
2025-09-26	0	0.110	0.106	0.110	0.106	0.116	2,240,000	246,620	0.1101	0.110	0.106	0.110	0.106	0.116	2,240,000	0.1101	0.00%
2025-09-25	0	0.110	0.103	0.110	0.102	0.118	2,128,000	232,496	0.1093	0.110	0.103	0.110	0.102	0.118	2,128,000	0.1093	1.85%
2025-09-24	0	0.108	0.104	0.107	0.103	0.119	2,987,200	329,260	0.1102	0.108	0.104	0.107	0.103	0.119	2,987,200	0.1102	8.00%
2025-09-23	0	0.100	0.100	0.102	0.096	0.123	6,000,000	645,840	0.1076	0.100	0.100	0.102	0.096	0.123	6,000,000	0.1076	-15.97%
2025-09-22	0	0.119	0.106	0.119	0.100	0.150	26,344,000	3,274,972	0.1243	0.119	0.106	0.119	0.100	0.150	26,344,000	0.1243	26.60%
2025-09-19	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2025-06-30	0	0.094	0.086	0.095	0.086	0.094	740,000	64,140	0.0867	0.094	0.086	0.095	0.086	0.094	740,000	0.0867	-1.05%
2025-06-27	0	0.095	0.093	0.097	0.090	0.096	840,000	76,740	0.0914	0.095	0.093	0.097	0.090	0.096	840,000	0.0914	3.26%
2025-06-26	0	0.092	0.092	0.097	0.090	0.092	340,000	31,180	0.0917	0.092	0.092	0.097	0.090	0.092	340,000	0.0917	-5.15%
2025-06-25	0	0.097	0.092	0.097	0.092	0.099	3,160,000	303,000	0.0959	0.097	0.092	0.097	0.092	0.099	3,160,000	0.0959	-2.02%
2025-06-24	0	0.099	0.097	0.099	0.097	0.101	980,000	97,580	0.0996	0.099	0.097	0.099	0.097	0.101	980,000	0.0996	-1.98%
2025-06-23	0	0.101	0.096	0.101	0.100	0.103	1,200,000	122,100	0.1018	0.101	0.096	0.101	0.100	0.103	1,200,000	0.1018	-0.98%
2025-06-20	0	0.102	0.097	0.104	0.100	0.104	3,520,000	360,300	0.1024	0.102	0.097	0.104	0.100	0.104	3,520,000	0.1024	-7.27%
2025-06-19	0	0.110	0.102	0.113	0.100	0.117	4,420,000	467,120	0.1057	0.110	0.102	0.113	0.100	0.117	4,420,000	0.1057	6.80%
2025-06-18	0	0.103	0.100	0.103	0.096	0.116	4,412,800	459,926	0.1042	0.103	0.100	0.103	0.096	0.116	4,412,800	0.1042	-0.96%
2025-06-17	0	0.104	0.102	0.107	0.102	0.115	9,020,000	977,900	0.1084	0.104	0.102	0.107	0.102	0.115	9,020,000	0.1084	-4.59%
2025-06-16	0	0.109	0.108	0.112	0.101	0.120	7,220,000	833,540	0.1154	0.109	0.108	0.112	0.101	0.120	7,220,000	0.1154	9.00%
2025-06-13	0	0.100	0.092	0.100	0.100	0.129	4,928,000	552,200	0.1121	0.100	0.092	0.100	0.100	0.129	4,928,000	0.1121	-12.28%
2025-06-12	0	0.114	0.111	0.114	0.105	0.122	7,400,000	827,340	0.1118	0.114	0.111	0.114	0.105	0.122	7,400,000	0.1118	-12.31%
2025-06-11	0	0.130	0.129	0.130	0.127	0.144	8,782,400	1,206,452	0.1374	0.130	0.129	0.130	0.127	0.144	8,782,400	0.1374	-1.52%
2025-06-10	0	0.132	0.131	0.133	0.118	0.142	36,015,000	4,756,728	0.1321	0.132	0.131	0.133	0.118	0.142	36,015,000	0.1321	2.33%
2025-06-09	0	0.129	0.124	0.129	0.083	0.129	30,551,800	3,239,920	0.1060	0.129	0.124	0.129	0.083	0.129	30,551,800	0.1060	63.29%
2025-06-06	0	0.079	0.077	0.079	0.077	0.085	1,260,000	101,640	0.0807	0.079	0.077	0.079	0.077	0.085	1,260,000	0.0807	6.76%
2025-06-05	0	0.074	0.074	0.076	0.073	0.077	402,400	30,663	0.0762	0.074	0.074	0.076	0.073	0.077	402,400	0.0762	-3.90%
2025-06-04	0	0.077	0.072	0.077	0.072	0.080	3,340,012	254,400	0.0762	0.077	0.072	0.077	0.072	0.080	3,340,012	0.0762	10.00%
2025-06-03	0	0.070	0.068	0.074	0.070	0.071	809,600	56,672	0.0700	0.070	0.068	0.074	0.070	0.071	809,600	0.0700	0.00%
2025-06-02	0	0.070	0.068	0.077	0.070	0.085	1,980,000	146,200	0.0738	0.070	0.068	0.077	0.070	0.085	1,980,000	0.0738	-6.67%
2025-05-30	0	0.075	0.074	0.077	0.072	0.077	2,400,000	177,280	0.0739	0.075	0.074	0.077	0.072	0.077	2,400,000	0.0739	-2.60%
2025-05-29	0	0.077	0.077	0.080	0.077	0.078	620,000	48,340	0.0780	0.077	0.077	0.080	0.077	0.078	620,000	0.0780	-1.28%
2025-05-28	0	0.078	0.076	0.078	0.078	0.081	3,060,000	238,760	0.0780	0.078	0.076	0.078	0.078	0.081	3,060,000	0.0780	-2.50%
2025-05-27	0	0.080	0.078	0.080	0.078	0.080	1,800,000	142,740	0.0793	0.080	0.078	0.080	0.078	0.080	1,800,000	0.0793	2.56%
2025-05-26	0	0.078	0.072	0.080	0.072	0.078	2,520,000	186,100	0.0738	0.078	0.072	0.080	0.072	0.078	2,520,000	0.0738	0.00%
2025-05-23	0	0.078	0.075	0.078	0.080	0.096	5,520,000	451,620	0.0818	0.078	0.075	0.078	0.080	0.096	5,520,000	0.0818	1.30%
2025-05-22	0	0.077	0.073	0.078	0.068	0.078	2,720,000	199,560	0.0734	0.077	0.073	0.078	0.068	0.078	2,720,000	0.0734	8.45%
2025-05-21	0	0.071	0.068	0.071	0.066	0.071	4,460,000	308,428	0.0692	0.071	0.068	0.071	0.066	0.071	4,460,000	0.0692	0.00%
2025-05-20	0	0.071	0.069	0.071	0.069	0.080	3,879,200	278,519	0.0718	0.071	0.069	0.071	0.069	0.080	3,879,200	0.0718	-6.58%
2025-05-19	0	0.076	0.074	0.076	0.064	0.086	11,100,038	834,542	0.0752	0.076	0.074	0.076	0.064	0.086	11,100,038	0.0752	-3.80%
2025-05-16	0	0.079	0.078	0.080	0.073	0.087	23,356,000	1,852,320	0.0793	0.079	0.078	0.080	0.073	0.087	23,356,000	0.0793	5.33%
2025-05-15	0	0.075	0.072	0.075	0.070	0.097	44,869,600	3,672,788	0.0819	0.075	0.072	0.075	0.070	0.097	44,869,600	0.0819	7.14%
2025-05-14	0	0.070	0.067	0.070	0.044	0.072	25,320,800	1,461,387	0.0577	0.070	0.067	0.070	0.044	0.072	25,320,800	0.0577	55.56%
2025-05-13	0	0.045	0.043	0.046	0.040	0.045	5,296,000	223,048	0.0421	0.045	0.043	0.046	0.040	0.045	5,296,000	0.0421	7.14%
2025-05-12	0	0.042	0.042	0.043	0.034	0.046	17,620,000	712,720	0.0404	0.042	0.042	0.043	0.034	0.046	17,620,000	0.0404	20.00%
2025-05-09	0	0.035	0.034	0.035	0.031	0.044	54,000,000	2,080,580	0.0385	0.035	0.034	0.035	0.031	0.044	54,000,000	0.0385	20.69%
2025-05-08	0	0.029	0.029	0.031	0.029	0.029	20,000	580	0.0290	0.029	0.029	0.031	0.029	0.029	20,000	0.0290	-3.33%
2025-05-07	0	0.030	0.028	0.031	0.028	0.030	1,060,000	30,800	0.0291	0.030	0.028	0.031	0.028	0.030	1,060,000	0.0291	3.45%
2025-05-06	0	0.029	0.028	0.032	0.028	0.032	432,000	12,680	0.0294	0.029	0.028	0.032	0.028	0.032	432,000	0.0294	-6.45%
2025-05-02	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-04-30	0	0.031	0.029	0.032	0.030	0.031	660,000	20,300	0.0308	0.031	0.029	0.032	0.030	0.031	660,000	0.0308	6.90%
2025-04-29	0	0.029	0.029	0.030	0.028	0.029	860,000	24,720	0.0287	0.029	0.029	0.030	0.028	0.029	860,000	0.0287	7.41%
2025-04-28	0	0.027	0.027	0.028	0.027	0.031	2,080,000	60,100	0.0289	0.027	0.027	0.028	0.027	0.031	2,080,000	0.0289	-12.90%
2025-04-25	0	0.031	0.029	0.030	0.029	0.031	2,160,000	65,360	0.0303	0.031	0.029	0.030	0.029	0.031	2,160,000	0.0303	3.33%
2025-04-24	0	0.030	0.029	0.030	0.028	0.031	640,000	18,140	0.0283	0.030	0.029	0.030	0.028	0.031	640,000	0.0283	3.45%
2025-04-23	0	0.029	0.030	0.032	0.029	0.035	4,120,000	129,980	0.0315	0.029	0.030	0.032	0.029	0.035	4,120,000	0.0315	-9.38%
2025-04-22	0	0.032	0.031	0.032	0.029	0.031	5,020,000	145,820	0.0290	0.032	0.031	0.032	0.029	0.031	5,020,000	0.0290	6.67%
2025-04-17	0	0.030	0.029	0.031	0.029	0.030	1,140,000	33,220	0.0291	0.030	0.029	0.031	0.029	0.030	1,140,000	0.0291	0.00%
2025-04-16	0	0.030	0.029	0.030	0.030	0.030	300,000	9,000	0.0300	0.030	0.029	0.030	0.030	0.030	300,000	0.0300	-3.23%
2025-04-15	0	0.031	0.030	0.031	0.031	0.031	240,000	7,440	0.0310	0.031	0.030	0.031	0.031	0.031	240,000	0.0310	-3.13%
2025-04-14	0	0.032	0.031	0.032	0.032	0.032	100,000	3,200	0.0320	0.032	0.031	0.032	0.032	0.032	100,000	0.0320	-3.03%
2025-04-11	0	0.033	0.030	0.033	0.030	0.033	1,640,000	49,440	0.0301	0.033	0.030	0.033	0.030	0.033	1,640,000	0.0301	-2.94%
2025-04-10	0	0.034	0.031	0.034	0.031	0.034	180,000	5,800	0.0322	0.034	0.031	0.034	0.031	0.034	180,000	0.0322	3.03%
2025-04-09	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	-2.94%
2025-04-08	0	0.034	0.030	0.034	0.034	0.034	60,000	2,040	0.0340	0.034	0.030	0.034	0.034	0.034	60,000	0.0340	13.33%
2025-04-07	0	0.030	0.029	0.032	0.030	0.034	1,860,000	60,900	0.0327	0.030	0.029	0.032	0.030	0.034	1,860,000	0.0327	-9.09%
2025-04-03	0	0.033	0.033	0.034	0.031	0.036	2,800,000	95,980	0.0343	0.033	0.033	0.034	0.031	0.036	2,800,000	0.0343	13.79%
2025-04-02	0	0.029	0.028	0.030	0.027	0.030	2,200,000	63,240	0.0287	0.029	0.028	0.030	0.027	0.030	2,200,000	0.0287	7.41%
2025-04-01	0	0.027	0.026	0.029	0.027	0.027	400,000	10,800	0.0270	0.027	0.026	0.029	0.027	0.027	400,000	0.0270	-6.90%
2025-03-31	0	0.029	0.027	0.029	0.028	0.029	3,460,000	98,420	0.0284	0.029	0.027	0.029	0.028	0.029	3,460,000	0.0284	-6.45%
2025-03-28	0	0.031	0.030	0.032	0.030	0.031	768,000	23,040	0.0300	0.031	0.030	0.032	0.030	0.031	768,000	0.0300	-3.13%
2025-03-27	0	0.032	0.030	0.032	0.030	0.032	620,000	19,240	0.0310	0.032	0.030	0.032	0.030	0.032	620,000	0.0310	6.67%
2025-03-26	0	0.030	0.030	0.032	0.030	0.032	2,120,000	66,760	0.0315	0.030	0.030	0.032	0.030	0.032	2,120,000	0.0315	0.00%
2025-03-25	0	0.030	0.029	0.030	0.030	0.031	1,880,000	56,440	0.0300	0.030	0.029	0.030	0.030	0.031	1,880,000	0.0300	-3.23%
2025-03-24	0	0.031	0.029	0.031	0.029	0.031	3,320,000	99,700	0.0300	0.031	0.029	0.031	0.029	0.031	3,320,000	0.0300	-3.13%
2025-03-21	0	0.032	0.030	0.032	0.030	0.032	2,253,981	69,613	0.0309	0.032	0.030	0.032	0.030	0.032	2,253,981	0.0309	-3.03%
2025-03-20	0	0.033	0.031	0.033	0.031	0.033	3,340,000	104,640	0.0313	0.033	0.031	0.033	0.031	0.033	3,340,000	0.0313	0.00%
2025-03-19	0	0.033	0.033	0.034	0.033	0.034	320,000	10,640	0.0333	0.033	0.033	0.034	0.033	0.034	320,000	0.0333	-2.94%
2025-03-18	0	0.034	0.032	0.035	0.033	0.034	40,000	1,340	0.0335	0.034	0.032	0.035	0.033	0.034	40,000	0.0335	0.00%
2025-03-17	0	0.034	0.033	0.034	0.032	0.035	2,580,000	83,940	0.0325	0.034	0.033	0.034	0.032	0.035	2,580,000	0.0325	-2.86%
2025-03-14	0	0.035	0.032	0.035	0.031	0.035	1,180,000	39,700	0.0336	0.035	0.032	0.035	0.031	0.035	1,180,000	0.0336	12.90%
2025-03-13	0	0.031	0.031	0.032	0.031	0.035	1,900,000	61,340	0.0323	0.031	0.031	0.032	0.031	0.035	1,900,000	0.0323	-6.06%
2025-03-12	0	0.033	0.032	0.033	0.032	0.036	5,260,000	178,200	0.0339	0.033	0.032	0.033	0.032	0.036	5,260,000	0.0339	3.12%
2025-03-11	0	0.032	0.032	0.034	0.026	0.054	70,820,000	2,605,120	0.0368	0.032	0.032	0.034	0.026	0.054	70,820,000	0.0368	14.29%
2025-03-10	0	0.028	0.027	0.029	0.027	0.028	1,440,000	39,660	0.0275	0.028	0.027	0.029	0.027	0.028	1,440,000	0.0275	0.00%
2025-03-07	0	0.028	0.027	0.028	0.025	0.039	26,660,000	847,760	0.0318	0.028	0.027	0.028	0.025	0.039	26,660,000	0.0318	-9.68%
2025-03-06	0	0.031	0.029	0.031	0.028	0.042	11,720,000	400,940	0.0342	0.031	0.029	0.031	0.028	0.042	11,720,000	0.0342	6.90%
2025-03-05	0	0.029	0.028	0.029	0.027	0.029	924,000	25,780	0.0279	0.029	0.028	0.029	0.027	0.029	924,000	0.0279	7.41%
2025-03-04	0	0.027	0.027	0.028	0.027	0.028	580,000	15,900	0.0274	0.027	0.027	0.028	0.027	0.028	580,000	0.0274	-3.57%
2025-03-03	0	0.028	0.027	0.028	0.026	0.030	5,560,000	152,880	0.0275	0.028	0.027	0.028	0.026	0.030	5,560,000	0.0275	-6.67%
2025-02-28	0	0.030	0.028	0.030	0.028	0.034	4,200,000	122,920	0.0293	0.030	0.028	0.030	0.028	0.034	4,200,000	0.0293	15.38%
2025-02-27	0	0.026	0.026	0.028	0.025	0.032	13,463,960	361,979	0.0269	0.026	0.026	0.028	0.025	0.032	13,463,960	0.0269	-21.21%
2025-02-26	0	0.033	0.032	0.034	0.024	0.040	11,056,000	327,592	0.0296	0.033	0.032	0.034	0.024	0.040	11,056,000	0.0296	22.22%
2025-02-25	0	0.027	0.026	0.027	0.027	0.027	800,000	21,600	0.0270	0.027	0.026	0.027	0.027	0.027	800,000	0.0270	-3.57%
2025-02-24	0	0.028	0.028	0.032	-	-	2	0	-	0.028	0.028	0.032	-	-	2	-	0.00%
2025-02-21	0	0.028	0.027	0.030	0.027	0.028	120,000	3,280	0.0273	0.028	0.027	0.030	0.027	0.028	120,000	0.0273	3.70%
2025-02-20	0	0.027	0.027	0.029	0.027	0.029	1,316,000	37,932	0.0288	0.027	0.027	0.029	0.027	0.029	1,316,000	0.0288	-6.90%
2025-02-19	0	0.029	0.029	0.031	0.029	0.031	459,000	13,680	0.0298	0.029	0.029	0.031	0.029	0.031	459,000	0.0298	-6.45%
2025-02-18	0	0.031	0.031	0.035	-	-	0	0	-	0.031	0.031	0.035	-	-	0	-	0.00%
2025-02-17	0	0.031	0.031	0.032	0.031	0.031	2,748,000	85,148	0.0310	0.031	0.031	0.032	0.031	0.031	2,748,000	0.0310	-6.06%
2025-02-14	0	0.033	0.031	0.033	0.033	0.033	220,000	7,260	0.0330	0.033	0.031	0.033	0.033	0.033	220,000	0.0330	0.00%
2025-02-13	0	0.033	0.031	0.033	0.033	0.034	1,180,000	39,300	0.0333	0.033	0.031	0.033	0.033	0.034	1,180,000	0.0333	0.00%
2025-02-12	0	0.033	0.032	0.033	0.030	0.034	8,300,000	260,200	0.0313	0.033	0.032	0.033	0.030	0.034	8,300,000	0.0313	-5.71%
2025-02-11	0	0.035	0.034	0.035	0.035	0.038	880,000	31,320	0.0356	0.035	0.034	0.035	0.035	0.038	880,000	0.0356	-10.26%
2025-02-10	0	0.039	0.037	0.039	0.038	0.039	660,800	25,605	0.0387	0.039	0.037	0.039	0.038	0.039	660,800	0.0387	5.41%
2025-02-07	0	0.037	0.036	0.040	0.037	0.037	80,000	2,960	0.0370	0.037	0.036	0.040	0.037	0.037	80,000	0.0370	2.78%
2025-02-06	0	0.036	0.036	0.037	0.033	0.037	2,766,400	96,440	0.0349	0.036	0.036	0.037	0.033	0.037	2,766,400	0.0349	-5.26%
2025-02-05	0	0.038	0.037	0.038	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	0.00%
2025-02-04	0	0.038	0.035	0.040	0.038	0.038	320,000	12,120	0.0379	0.038	0.035	0.040	0.038	0.038	320,000	0.0379	0.00%
2025-02-03	0	0.038	0.037	0.040	-	-	0	0	-	0.038	0.037	0.040	-	-	0	-	0.00%
2025-01-28	0	0.038	0.038	0.040	0.037	0.040	1,080,000	41,740	0.0386	0.038	0.038	0.040	0.037	0.040	1,080,000	0.0386	0.00%
2025-01-27	0	0.038	0.037	0.040	0.035	0.041	2,500,000	91,040	0.0364	0.038	0.037	0.040	0.035	0.041	2,500,000	0.0364	-7.32%
2025-01-24	0	0.041	0.040	0.041	0.040	0.041	140,000	5,720	0.0409	0.041	0.040	0.041	0.040	0.041	140,000	0.0409	5.13%
2025-01-23	0	0.039	0.036	0.041	0.035	0.043	3,900,000	146,820	0.0376	0.039	0.036	0.041	0.035	0.043	3,900,000	0.0376	-4.88%
2025-01-22	0	0.041	0.041	0.044	0.040	0.044	2,480,000	103,120	0.0416	0.041	0.041	0.044	0.040	0.044	2,480,000	0.0416	-4.65%
2025-01-21	0	0.043	0.042	0.043	0.043	0.043	184,000	7,864	0.0427	0.043	0.042	0.043	0.043	0.043	184,000	0.0427	0.00%
2025-01-20	0	0.043	0.043	0.044	0.040	0.044	5,600,000	231,860	0.0414	0.043	0.043	0.044	0.040	0.044	5,600,000	0.0414	-10.42%
2025-01-17	0	0.048	0.046	0.050	0.045	0.052	5,720,000	259,940	0.0454	0.048	0.046	0.050	0.045	0.052	5,720,000	0.0454	11.63%
2025-01-16	0	0.043	0.043	0.044	0.042	0.043	220,000	9,440	0.0429	0.043	0.043	0.044	0.042	0.043	220,000	0.0429	2.38%
2025-01-15	0	0.042	0.040	0.042	0.040	0.042	1,020,000	41,920	0.0411	0.042	0.040	0.042	0.040	0.042	1,020,000	0.0411	5.00%
2025-01-14	0	0.040	0.038	0.041	0.040	0.040	300,000	12,000	0.0400	0.040	0.038	0.041	0.040	0.040	300,000	0.0400	0.00%
2025-01-13	0	0.040	0.039	0.040	0.040	0.040	580,000	23,200	0.0400	0.040	0.039	0.040	0.040	0.040	580,000	0.0400	0.00%
2025-01-10	0	0.040	0.040	0.042	0.040	0.041	220,000	8,960	0.0407	0.040	0.040	0.042	0.040	0.041	220,000	0.0407	-4.76%
2025-01-09	0	0.042	0.041	0.044	-	-	0	0	-	0.042	0.041	0.044	-	-	0	-	0.00%
2025-01-08	0	0.042	0.041	0.043	0.042	0.042	420,000	17,640	0.0420	0.042	0.041	0.043	0.042	0.042	420,000	0.0420	0.00%
2025-01-07	0	0.042	0.043	0.044	0.040	0.043	1,940,000	81,080	0.0418	0.042	0.043	0.044	0.040	0.043	1,940,000	0.0418	-4.55%
2025-01-06	0	0.044	0.042	0.046	0.043	0.044	520,000	22,660	0.0436	0.044	0.042	0.046	0.043	0.044	520,000	0.0436	0.00%
2025-01-03	0	0.044	0.042	0.044	0.042	0.044	880,000	37,620	0.0428	0.044	0.042	0.044	0.042	0.044	880,000	0.0428	0.00%
2025-01-02	0	0.044	0.044	0.045	0.042	0.045	580,000	25,620	0.0442	0.044	0.044	0.045	0.042	0.045	580,000	0.0442	-2.22%
2024-12-31	0	0.045	0.045	0.046	0.045	0.045	60,000	2,700	0.0450	0.045	0.045	0.046	0.045	0.045	60,000	0.0450	0.00%
2024-12-30	0	0.045	0.044	0.046	0.043	0.046	1,596,000	71,844	0.0450	0.045	0.044	0.046	0.043	0.046	1,596,000	0.0450	2.27%
2024-12-27	0	0.044	0.044	0.046	0.043	0.044	737,600	31,596	0.0428	0.044	0.044	0.046	0.043	0.044	737,600	0.0428	0.00%
2024-12-24	0	0.044	0.044	0.046	0.042	0.042	40,000	1,680	0.0420	0.044	0.044	0.046	0.042	0.042	40,000	0.0420	0.00%
2024-12-23	0	0.044	0.044	0.046	0.043	0.045	580,000	25,800	0.0445	0.044	0.044	0.046	0.043	0.045	580,000	0.0445	-2.22%
2024-12-20	0	0.045	0.045	0.046	0.044	0.049	1,680,000	77,160	0.0459	0.045	0.045	0.046	0.044	0.049	1,680,000	0.0459	-6.25%
2024-12-19	0	0.048	0.047	0.049	0.044	0.050	3,760,000	171,560	0.0456	0.048	0.047	0.049	0.044	0.050	3,760,000	0.0456	-7.69%
2024-12-18	0	0.052	0.050	0.052	0.048	0.057	1,140,000	57,080	0.0501	0.052	0.050	0.052	0.048	0.057	1,140,000	0.0501	1.96%
2024-12-17	0	0.051	0.050	0.051	0.050	0.057	460,000	23,760	0.0517	0.051	0.050	0.051	0.050	0.057	460,000	0.0517	-1.92%
2024-12-16	0	0.052	0.047	0.053	0.045	0.054	1,380,000	68,860	0.0499	0.052	0.047	0.053	0.045	0.054	1,380,000	0.0499	6.12%
2024-12-13	0	0.049	0.048	0.050	0.047	0.053	1,720,000	82,300	0.0478	0.049	0.048	0.050	0.047	0.053	1,720,000	0.0478	-2.00%
2024-12-12	0	0.050	0.049	0.053	0.050	0.059	2,964,000	153,680	0.0518	0.050	0.049	0.053	0.050	0.059	2,964,000	0.0518	4.17%
2024-12-11	0	0.048	0.046	0.052	0.048	0.052	561,540	27,889	0.0497	0.048	0.046	0.052	0.048	0.052	561,540	0.0497	0.00%
2024-12-10	0	0.048	0.048	0.049	0.047	0.052	470,000	22,880	0.0487	0.048	0.048	0.049	0.047	0.052	470,000	0.0487	0.00%
2024-12-09	0	0.048	0.045	0.049	0.044	0.050	1,460,000	67,700	0.0464	0.048	0.045	0.049	0.044	0.050	1,460,000	0.0464	0.00%
2024-12-06	0	0.048	0.047	0.048	0.046	0.049	1,240,000	58,320	0.0470	0.048	0.047	0.048	0.046	0.049	1,240,000	0.0470	4.35%
2024-12-05	0	0.046	0.046	0.047	0.041	0.049	3,180,000	142,940	0.0449	0.046	0.046	0.047	0.041	0.049	3,180,000	0.0449	0.00%
2024-12-04	0	0.046	0.045	0.046	0.040	0.048	6,883,740	298,173	0.0433	0.046	0.045	0.046	0.040	0.048	6,883,740	0.0433	-8.00%
2024-12-03	0	0.050	0.048	0.050	0.042	0.051	3,541,540	169,850	0.0480	0.050	0.048	0.050	0.042	0.051	3,541,540	0.0480	-5.66%
2024-12-02	0	0.053	0.045	0.052	0.045	0.053	3,220,000	151,880	0.0472	0.053	0.045	0.052	0.045	0.053	3,220,000	0.0472	6.00%
2024-11-29	0	0.050	0.048	0.050	0.047	0.051	2,160,000	106,440	0.0493	0.050	0.048	0.050	0.047	0.051	2,160,000	0.0493	0.00%
2024-11-28	0	0.050	0.049	0.050	0.050	0.067	1,801,540	93,567	0.0519	0.050	0.049	0.050	0.050	0.067	1,801,540	0.0519	-5.66%
2024-11-27	0	0.053	0.052	0.053	0.051	0.054	2,460,000	128,980	0.0524	0.053	0.052	0.053	0.051	0.054	2,460,000	0.0524	0.00%
2024-11-26	0	0.053	0.053	0.054	0.053	0.056	1,160,000	63,480	0.0547	0.053	0.053	0.054	0.053	0.056	1,160,000	0.0547	-5.36%
2024-11-25	0	0.056	0.054	0.056	0.054	0.060	1,700,000	94,300	0.0555	0.056	0.054	0.056	0.054	0.060	1,700,000	0.0555	-1.75%
2024-11-22	0	0.057	0.056	0.057	0.057	0.060	980,000	56,700	0.0579	0.057	0.056	0.057	0.057	0.060	980,000	0.0579	-5.00%
2024-11-21	0	0.060	0.059	0.060	0.058	0.061	1,140,000	68,060	0.0597	0.060	0.059	0.060	0.058	0.061	1,140,000	0.0597	0.00%
2024-11-20	0	0.060	0.058	0.060	0.060	0.062	1,300,000	79,000	0.0608	0.060	0.058	0.060	0.060	0.062	1,300,000	0.0608	-3.23%
2024-11-19	0	0.062	0.059	0.062	0.059	0.063	8,200,000	494,760	0.0603	0.062	0.059	0.062	0.059	0.063	8,200,000	0.0603	-1.59%
2024-11-18	0	0.063	0.062	0.064	0.062	0.063	580,000	36,300	0.0626	0.063	0.062	0.064	0.062	0.063	580,000	0.0626	0.00%
2024-11-15	0	0.063	0.063	0.068	0.062	0.065	1,540,000	97,440	0.0633	0.063	0.063	0.068	0.062	0.065	1,540,000	0.0633	-5.97%
2024-11-14	0	0.067	0.061	0.066	0.065	0.065	601,600	39,088	0.0650	0.067	0.061	0.066	0.065	0.065	601,600	0.0650	0.00%
2024-11-13	0	0.067	0.065	0.067	0.065	0.067	240,000	15,680	0.0653	0.067	0.065	0.067	0.065	0.067	240,000	0.0653	3.08%
2024-11-12	0	0.065	0.065	0.070	0.065	0.070	820,000	54,160	0.0660	0.065	0.065	0.070	0.065	0.070	820,000	0.0660	-7.14%
2024-11-11	0	0.070	0.069	0.070	0.066	0.072	1,420,000	97,500	0.0687	0.070	0.069	0.070	0.066	0.072	1,420,000	0.0687	-1.41%
2024-11-08	0	0.071	0.070	0.072	0.055	0.072	4,660,000	303,660	0.0652	0.071	0.070	0.072	0.055	0.072	4,660,000	0.0652	24.56%
2024-11-07	0	0.057	0.056	0.060	0.057	0.061	440,000	26,640	0.0605	0.057	0.056	0.060	0.057	0.061	440,000	0.0605	-6.56%
2024-11-06	0	0.061	0.060	0.063	0.060	0.061	340,000	20,720	0.0609	0.061	0.060	0.063	0.060	0.061	340,000	0.0609	3.39%
2024-11-05	0	0.059	0.059	0.060	0.059	0.061	620,000	36,700	0.0592	0.059	0.059	0.060	0.059	0.061	620,000	0.0592	-3.28%
2024-11-04	0	0.061	0.059	0.062	0.061	0.061	140,000	8,540	0.0610	0.061	0.059	0.062	0.061	0.061	140,000	0.0610	0.00%
2024-11-01	0	0.061	0.060	0.062	0.061	0.061	20,000	1,220	0.0610	0.061	0.060	0.062	0.061	0.061	20,000	0.0610	-1.61%
2024-10-31	0	0.062	0.059	0.062	0.058	0.064	640,000	38,580	0.0603	0.062	0.059	0.062	0.058	0.064	640,000	0.0603	-6.06%
2024-10-30	0	0.066	0.063	0.067	0.058	0.066	640,000	38,580	0.0603	0.066	0.063	0.067	0.058	0.066	640,000	0.0603	0.00%
2024-10-29	0	0.066	0.058	0.068	0.058	0.065	620,000	37,220	0.0600	0.066	0.058	0.068	0.058	0.065	620,000	0.0600	8.20%
2024-10-28	0	0.061	0.060	0.068	-	-	0	0	-	0.061	0.060	0.068	-	-	0	-	0.00%
2024-10-25	0	0.061	0.061	0.064	0.060	0.063	2,745,600	168,358	0.0613	0.061	0.061	0.064	0.060	0.063	2,745,600	0.0613	-12.86%
2024-10-24	0	0.070	0.066	0.070	0.066	0.074	280,000	19,000	0.0679	0.070	0.066	0.070	0.066	0.074	280,000	0.0679	1.45%
2024-10-23	0	0.069	0.066	0.069	0.068	0.072	320,000	21,840	0.0683	0.069	0.066	0.069	0.068	0.072	320,000	0.0683	0.00%
2024-10-22	0	0.069	0.069	0.070	0.069	0.070	240,000	16,600	0.0692	0.069	0.069	0.070	0.069	0.070	240,000	0.0692	-1.43%
2024-10-21	0	0.070	0.067	0.071	0.070	0.070	140,000	9,820	0.0701	0.070	0.067	0.071	0.070	0.070	140,000	0.0701	-1.41%
2024-10-18	0	0.071	0.067	0.071	0.071	0.071	20,016	1,420	0.0709	0.071	0.067	0.071	0.071	0.071	20,016	0.0709	-1.39%
2024-10-17	0	0.072	0.067	0.074	-	-	0	0	-	0.072	0.067	0.074	-	-	0	-	0.00%
2024-10-16	0	0.072	0.072	0.075	0.072	0.075	280,000	20,600	0.0736	0.072	0.072	0.075	0.072	0.075	280,000	0.0736	-4.00%
2024-10-15	0	0.075	0.075	0.079	0.075	0.080	1,030,400	79,206	0.0769	0.075	0.075	0.079	0.075	0.080	1,030,400	0.0769	-11.76%
2024-10-14	0	0.085	0.081	0.086	-	-	0	0	-	0.085	0.081	0.086	-	-	0	-	0.00%
2024-10-10	0	0.085	0.083	0.087	0.085	0.085	600,000	51,000	0.0850	0.085	0.083	0.087	0.085	0.085	600,000	0.0850	-1.16%
2024-10-09	0	0.086	0.083	0.087	-	-	0	0	-	0.086	0.083	0.087	-	-	0	-	0.00%
2024-10-08	0	0.086	0.086	0.089	0.086	0.088	812,000	70,540	0.0869	0.086	0.086	0.089	0.086	0.088	812,000	0.0869	-5.49%
2024-10-07	0	0.091	0.087	0.093	0.084	0.094	3,660,000	319,520	0.0873	0.091	0.087	0.093	0.084	0.094	3,660,000	0.0873	0.00%
2024-10-04	0	0.091	0.087	0.092	0.081	0.095	1,160,018	102,421	0.0883	0.091	0.087	0.092	0.081	0.095	1,160,018	0.0883	2.25%
2024-10-03	0	0.089	0.077	0.089	0.076	0.091	5,640,000	457,340	0.0811	0.089	0.077	0.089	0.076	0.091	5,640,000	0.0811	-11.00%
2024-10-02	0	0.100	0.094	0.100	0.089	0.101	726,406	69,357	0.0955	0.100	0.094	0.100	0.089	0.101	726,406	0.0955	5.26%
2024-09-30	0	0.095	0.088	0.095	0.079	0.095	4,040,000	349,960	0.0866	0.095	0.088	0.095	0.079	0.095	4,040,000	0.0866	15.85%
2024-09-27	0	0.082	0.078	0.082	0.078	0.082	436,000	35,304	0.0810	0.082	0.078	0.082	0.078	0.082	436,000	0.0810	2.50%
2024-09-26	0	0.080	0.077	0.081	0.075	0.082	920,000	71,320	0.0775	0.080	0.077	0.081	0.075	0.082	920,000	0.0775	5.26%
2024-09-25	0	0.076	0.075	0.076	0.075	0.076	523,200	39,321	0.0752	0.076	0.075	0.076	0.075	0.076	523,200	0.0752	0.00%
2024-09-24	0	0.076	0.076	0.078	0.075	0.080	260,000	19,820	0.0762	0.076	0.076	0.078	0.075	0.080	260,000	0.0762	-2.56%
2024-09-23	0	0.078	0.075	0.078	0.074	0.084	820,000	62,720	0.0765	0.078	0.075	0.078	0.074	0.084	820,000	0.0765	2.63%
2024-09-20	0	0.076	0.074	0.077	0.073	0.079	1,920,000	145,160	0.0756	0.076	0.074	0.077	0.073	0.079	1,920,000	0.0756	-3.80%
2024-09-19	0	0.079	0.075	0.079	0.074	0.085	1,440,000	111,140	0.0772	0.079	0.075	0.079	0.074	0.085	1,440,000	0.0772	-3.66%
2024-09-17	0	0.082	0.080	0.084	0.081	0.087	540,000	45,300	0.0839	0.082	0.080	0.084	0.081	0.087	540,000	0.0839	-15.46%
2024-09-16	0	0.097	0.089	0.097	0.086	0.110	1,080,000	104,540	0.0968	0.097	0.089	0.097	0.086	0.110	1,080,000	0.0968	4.30%
2024-09-13	0	0.093	0.088	0.096	0.082	0.098	620,000	55,580	0.0896	0.093	0.088	0.096	0.082	0.098	620,000	0.0896	-1.06%
2024-09-12	0	0.094	0.089	0.094	0.088	0.098	580,000	53,180	0.0917	0.094	0.089	0.094	0.088	0.098	580,000	0.0917	5.62%
2024-09-11	0	0.089	0.086	0.093	0.088	0.100	660,000	60,440	0.0916	0.089	0.086	0.093	0.088	0.100	660,000	0.0916	-9.18%
2024-09-10	0	0.098	0.094	0.098	0.090	0.110	1,040,000	100,440	0.0966	0.098	0.094	0.098	0.090	0.110	1,040,000	0.0966	-1.01%
2024-09-09	0	0.099	0.097	0.100	0.091	0.103	2,500,000	248,060	0.0992	0.099	0.097	0.100	0.091	0.103	2,500,000	0.0992	-8.33%
2024-09-05	0	0.108	0.105	0.108	0.093	0.114	1,452,000	144,956	0.0998	0.108	0.105	0.108	0.093	0.114	1,452,000	0.0998	0.00%
2024-09-04	0	0.108	0.100	0.108	0.095	0.115	2,816,000	295,104	0.1048	0.108	0.100	0.108	0.095	0.115	2,816,000	0.1048	4.85%
2024-09-03	0	0.103	0.103	0.107	0.098	0.120	1,307,200	134,251	0.1027	0.103	0.103	0.107	0.098	0.120	1,307,200	0.1027	-4.63%
2024-09-02	0	0.108	0.107	0.108	0.100	0.120	3,060,000	318,220	0.1040	0.108	0.107	0.108	0.100	0.120	3,060,000	0.1040	0.93%
2024-08-30	0	0.107	0.105	0.107	0.103	0.117	2,208,000	238,700	0.1081	0.107	0.105	0.107	0.103	0.117	2,208,000	0.1081	4.90%
2024-08-29	0	0.102	0.102	0.108	0.101	0.120	2,684,800	284,015	0.1058	0.102	0.102	0.108	0.101	0.120	2,684,800	0.1058	-7.27%
2024-08-28	0	0.110	0.098	0.110	0.081	0.110	26,551,200	2,608,555	0.0982	0.110	0.098	0.110	0.081	0.110	26,551,200	0.0982	11.11%
2024-08-27	0	0.099	0.096	0.099	0.085	0.099	26,260,000	2,544,020	0.0969	0.099	0.096	0.099	0.085	0.099	26,260,000	0.0969	3.12%
2024-08-26	0	0.096	0.090	0.096	0.068	0.096	30,080,000	2,624,280	0.0872	0.096	0.090	0.096	0.068	0.096	30,080,000	0.0872	21.52%
2024-08-23	0	0.079	0.069	0.079	0.065	0.080	500,000	37,240	0.0745	0.079	0.069	0.079	0.065	0.080	500,000	0.0745	1.28%
2024-08-22	0	0.078	0.060	0.079	0.066	0.078	580,000	38,980	0.0672	0.078	0.060	0.079	0.066	0.078	580,000	0.0672	16.42%
2024-08-21	0	0.067	0.065	0.067	0.056	0.067	1,120,000	72,600	0.0648	0.067	0.065	0.067	0.056	0.067	1,120,000	0.0648	11.67%
2024-08-20	0	0.060	0.054	0.060	0.054	0.060	680,000	39,000	0.0574	0.060	0.054	0.060	0.054	0.060	680,000	0.0574	25.00%
2024-08-19	0	0.048	0.048	0.053	0.046	0.058	420,000	23,960	0.0570	0.048	0.048	0.053	0.046	0.058	420,000	0.0570	-17.24%
2024-08-16	0	0.058	0.050	0.059	0.058	0.058	20,000	1,160	0.0580	0.058	0.050	0.059	0.058	0.058	20,000	0.0580	18.37%
2024-08-15	0	0.049	0.049	0.056	0.047	0.047	80,000	3,760	0.0470	0.049	0.049	0.056	0.047	0.047	80,000	0.0470	-5.77%
2024-08-14	0	0.052	0.052	0.055	0.051	0.052	361,600	18,652	0.0516	0.052	0.052	0.055	0.051	0.052	361,600	0.0516	1.96%
2024-08-13	0	0.051	0.046	0.052	0.051	0.051	200,000	10,200	0.0510	0.051	0.046	0.052	0.051	0.051	200,000	0.0510	-1.92%
2024-08-12	0	0.052	0.050	0.052	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	0.00%
2024-08-09	0	0.052	0.048	0.052	0.048	0.053	60,000	2,940	0.0490	0.052	0.048	0.052	0.048	0.053	60,000	0.0490	1.96%
2024-08-08	0	0.051	0.048	0.052	0.048	0.055	520,000	25,460	0.0490	0.051	0.048	0.052	0.048	0.055	520,000	0.0490	4.08%
2024-08-07	0	0.049	0.049	0.053	0.049	0.051	560,000	28,080	0.0501	0.049	0.049	0.053	0.049	0.051	560,000	0.0501	-12.50%
2024-08-06	0	0.056	0.053	0.057	0.056	0.056	20,000	1,120	0.0560	0.056	0.053	0.057	0.056	0.056	20,000	0.0560	0.00%
2024-08-05	0	0.056	0.052	0.056	-	-	0	0	-	0.056	0.052	0.056	-	-	0	-	-3.45%
2024-08-02	0	0.058	0.052	0.058	0.059	0.059	20,000	1,180	0.0590	0.058	0.052	0.058	0.059	0.059	20,000	0.0590	3.57%
2024-08-01	0	0.056	0.051	0.058	-	-	0	0	-	0.056	0.051	0.058	-	-	0	-	0.00%
2024-07-31	0	0.056	0.051	0.057	0.056	0.056	20,000	1,120	0.0560	0.056	0.051	0.057	0.056	0.056	20,000	0.0560	5.66%
2024-07-30	0	0.053	0.053	0.059	0.055	0.055	20,000	1,100	0.0550	0.053	0.053	0.059	0.055	0.055	20,000	0.0550	0.00%
2024-07-29	0	0.053	0.052	0.053	0.053	0.057	1,624,000	90,592	0.0558	0.053	0.052	0.053	0.053	0.057	1,624,000	0.0558	3.92%
2024-07-26	0	0.051	0.051	0.057	0.051	0.059	2,944,000	157,316	0.0534	0.051	0.051	0.057	0.051	0.059	2,944,000	0.0534	-13.56%
2024-07-25	0	0.059	0.053	0.059	0.058	0.061	560,000	33,280	0.0594	0.059	0.053	0.059	0.058	0.061	560,000	0.0594	0.00%
2024-07-24	0	0.059	0.054	0.059	-	-	0	0	-	0.059	0.054	0.059	-	-	0	-	0.00%
2024-07-23	0	0.059	0.054	0.062	-	-	0	0	-	0.059	0.054	0.062	-	-	0	-	0.00%
2024-07-22	0	0.059	0.056	0.062	0.056	0.059	100,008	5,780	0.0578	0.059	0.056	0.062	0.056	0.059	100,008	0.0578	5.36%
2024-07-19	0	0.056	0.053	0.059	-	-	0	0	-	0.056	0.053	0.059	-	-	0	-	0.00%
2024-07-18	0	0.056	0.056	0.059	0.056	0.056	20,000	1,120	0.0560	0.056	0.056	0.059	0.056	0.056	20,000	0.0560	0.00%
2024-07-17	0	0.056	0.053	0.059	0.054	0.057	800,000	43,980	0.0550	0.056	0.053	0.059	0.054	0.057	800,000	0.0550	0.00%
2024-07-16	0	0.056	0.054	0.058	0.053	0.057	1,280,000	69,480	0.0543	0.056	0.054	0.058	0.053	0.057	1,280,000	0.0543	-6.67%
2024-07-15	0	0.060	0.055	0.061	-	-	0	0	-	0.060	0.055	0.061	-	-	0	-	0.00%
2024-07-12	0	0.060	0.057	0.060	0.059	0.062	1,440,000	86,060	0.0598	0.060	0.057	0.060	0.059	0.062	1,440,000	0.0598	-7.69%
2024-07-11	0	0.065	0.058	0.066	-	-	0	0	-	0.065	0.058	0.066	-	-	0	-	0.00%
2024-07-10	0	0.065	0.056	0.065	0.060	0.065	40,000	2,500	0.0625	0.065	0.056	0.065	0.060	0.065	40,000	0.0625	4.84%
2024-07-09	0	0.062	0.056	0.067	-	-	0	0	-	0.062	0.056	0.067	-	-	0	-	0.00%
2024-07-08	0	0.062	0.056	0.065	0.053	0.057	100,000	5,500	0.0550	0.062	0.056	0.065	0.053	0.057	100,000	0.0550	-1.59%
2024-07-05	0	0.063	0.062	0.066	0.062	0.068	1,160,000	72,380	0.0624	0.063	0.062	0.066	0.062	0.068	1,160,000	0.0624	-8.70%
2024-07-04	0	0.069	0.066	0.069	0.065	0.079	820,000	56,980	0.0695	0.069	0.066	0.069	0.065	0.079	820,000	0.0695	1.47%
2024-07-03	0	0.068	0.061	0.068	-	-	0	0	-	0.068	0.061	0.068	-	-	0	-	0.00%
2024-07-02	0	0.068	0.064	0.068	0.061	0.070	2,960,000	197,680	0.0668	0.068	0.064	0.068	0.061	0.070	2,960,000	0.0668	6.25%
2024-06-28	0	0.064	0.057	0.067	0.057	0.064	100,000	5,880	0.0588	0.064	0.057	0.067	0.057	0.064	100,000	0.0588	16.36%
2024-06-27	0	0.055	0.055	0.058	0.055	0.067	180,000	10,580	0.0588	0.055	0.055	0.058	0.055	0.067	180,000	0.0588	-8.33%
2024-06-26	0	0.060	0.056	0.060	0.053	0.062	420,000	24,760	0.0590	0.060	0.056	0.060	0.053	0.062	420,000	0.0590	-3.23%
2024-06-25	0	0.062	0.059	0.062	0.058	0.063	1,920,000	113,700	0.0592	0.062	0.059	0.062	0.058	0.063	1,920,000	0.0592	1.64%
2024-06-24	0	0.061	0.060	0.064	0.060	0.072	1,200,000	74,000	0.0617	0.061	0.060	0.064	0.060	0.072	1,200,000	0.0617	-17.57%
2024-06-21	0	0.074	0.066	0.074	0.074	0.074	60,000	4,400	0.0733	0.074	0.066	0.074	0.074	0.074	60,000	0.0733	5.71%
2024-06-20	0	0.070	0.065	0.070	0.069	0.073	140,000	10,040	0.0717	0.070	0.065	0.070	0.069	0.073	140,000	0.0717	6.06%
2024-06-19	0	0.066	0.066	0.068	0.065	0.068	880,000	58,440	0.0664	0.066	0.066	0.068	0.065	0.068	880,000	0.0664	-7.04%
2024-06-18	0	0.071	0.068	0.074	-	-	0	0	-	0.071	0.068	0.074	-	-	0	-	0.00%
2024-06-17	0	0.071	0.068	0.071	0.071	0.074	720,000	53,100	0.0738	0.071	0.068	0.071	0.071	0.074	720,000	0.0738	-5.33%
2024-06-14	0	0.075	0.071	0.075	0.075	0.075	2,020,000	151,500	0.0750	0.075	0.071	0.075	0.075	0.075	2,020,000	0.0750	-1.32%
2024-06-13	0	0.076	0.071	0.076	-	-	0	0	-	0.076	0.071	0.076	-	-	0	-	-1.30%
2024-06-12	0	0.077	0.071	0.077	-	-	0	0	-	0.077	0.071	0.077	-	-	0	-	-1.28%
2024-06-11	0	0.078	0.071	0.078	-	-	0	0	-	0.078	0.071	0.078	-	-	0	-	0.00%
2024-06-07	0	0.078	0.072	0.079	0.076	0.079	1,700,000	131,420	0.0773	0.078	0.072	0.079	0.076	0.079	1,700,000	0.0773	2.63%
2024-06-06	0	0.076	0.073	0.078	0.071	0.079	960,000	72,980	0.0760	0.076	0.073	0.078	0.071	0.079	960,000	0.0760	7.04%
2024-06-05	0	0.071	0.071	0.073	0.068	0.075	1,960,000	138,820	0.0708	0.071	0.071	0.073	0.068	0.075	1,960,000	0.0708	1.43%
2024-06-04	0	0.070	0.065	0.070	0.070	0.070	440,000	30,800	0.0700	0.070	0.065	0.070	0.070	0.070	440,000	0.0700	0.00%
2024-06-03	0	0.070	0.062	0.071	0.070	0.072	480,000	34,340	0.0715	0.070	0.062	0.071	0.070	0.072	480,000	0.0715	-4.11%
2024-05-31	0	0.073	0.071	0.075	0.073	0.074	424,000	31,032	0.0732	0.073	0.071	0.075	0.073	0.074	424,000	0.0732	0.00%
2024-05-30	0	0.073	0.073	0.076	0.073	0.077	1,100,000	80,720	0.0734	0.073	0.073	0.076	0.073	0.077	1,100,000	0.0734	-2.67%
2024-05-29	0	0.075	0.073	0.075	0.075	0.077	160,000	12,200	0.0763	0.075	0.073	0.075	0.075	0.077	160,000	0.0763	2.74%
2024-05-28	0	0.073	0.071	0.073	0.071	0.075	1,657,600	123,808	0.0747	0.073	0.071	0.073	0.071	0.075	1,657,600	0.0747	-2.67%
2024-05-27	0	0.075	0.074	0.078	0.075	0.078	1,060,000	80,460	0.0759	0.075	0.074	0.078	0.075	0.078	1,060,000	0.0759	-3.85%
2024-05-24	0	0.078	0.075	0.078	0.078	0.078	20,000	1,560	0.0780	0.078	0.075	0.078	0.078	0.078	20,000	0.0780	4.00%
2024-05-23	0	0.075	0.075	0.078	-	-	20,000	1,560	0.0780	0.075	0.075	0.078	-	-	20,000	0.0780	0.00%
2024-05-22	0	0.075	0.075	0.078	0.075	0.075	1,080,800	81,050	0.0750	0.075	0.075	0.078	0.075	0.075	1,080,800	0.0750	-3.85%
2024-05-21	0	0.078	0.075	0.078	0.075	0.078	968,000	72,640	0.0750	0.078	0.075	0.078	0.075	0.078	968,000	0.0750	0.00%
2024-05-20	0	0.078	0.075	0.079	0.075	0.080	560,000	43,420	0.0775	0.078	0.075	0.079	0.075	0.080	560,000	0.0775	0.00%
2024-05-17	0	0.078	0.076	0.080	0.075	0.080	1,146,291	88,585	0.0773	0.078	0.076	0.080	0.075	0.080	1,146,291	0.0773	1.30%
2024-05-16	0	0.077	0.077	0.079	0.076	0.079	967,208	74,182	0.0767	0.077	0.077	0.079	0.076	0.079	967,208	0.0767	1.32%
2024-05-14	0	0.076	0.076	0.077	0.075	0.077	4,020,000	304,620	0.0758	0.076	0.076	0.077	0.075	0.077	4,020,000	0.0758	0.00%
2024-05-13	0	0.076	0.076	0.077	0.074	0.078	1,200,000	92,180	0.0768	0.076	0.076	0.077	0.074	0.078	1,200,000	0.0768	-2.56%
2024-05-10	0	0.078	0.078	0.080	0.073	0.080	560,000	43,380	0.0775	0.078	0.078	0.080	0.073	0.080	560,000	0.0775	-2.50%
2024-05-09	0	0.080	0.075	0.081	0.075	0.080	108,000	8,476	0.0785	0.080	0.075	0.081	0.075	0.080	108,000	0.0785	0.00%
2024-05-08	0	0.080	0.075	0.080	0.075	0.080	540,002	41,500	0.0769	0.080	0.075	0.080	0.075	0.080	540,002	0.0769	0.00%
2024-05-07	0	0.080	0.075	0.080	0.080	0.080	100,006	8,000	0.0800	0.080	0.075	0.080	0.080	0.080	100,006	0.0800	1.27%
2024-05-06	0	0.079	0.073	0.080	0.077	0.079	1,028,800	79,207	0.0770	0.079	0.073	0.080	0.077	0.079	1,028,800	0.0770	2.60%
2024-05-03	0	0.077	0.073	0.077	0.072	0.077	134,400	10,092	0.0751	0.077	0.073	0.077	0.072	0.077	134,400	0.0751	0.00%
2024-05-02	0	0.077	0.073	0.079	0.077	0.080	740,000	58,380	0.0789	0.077	0.073	0.079	0.077	0.080	740,000	0.0789	-1.28%
2024-04-30	0	0.078	0.073	0.078	0.080	0.080	140,000	11,200	0.0800	0.078	0.073	0.078	0.080	0.080	140,000	0.0800	0.00%
2024-04-29	0	0.078	0.073	0.078	0.072	0.080	1,146,400	83,595	0.0729	0.078	0.073	0.078	0.072	0.080	1,146,400	0.0729	2.63%
2024-04-26	0	0.076	0.072	0.076	0.073	0.080	464,000	35,720	0.0770	0.076	0.072	0.076	0.073	0.080	464,000	0.0770	8.57%
2024-04-25	0	0.070	0.070	0.073	0.070	0.073	840,000	59,600	0.0710	0.070	0.070	0.073	0.070	0.073	840,000	0.0710	0.00%
2024-04-24	0	0.070	0.070	0.075	0.070	0.074	820,000	58,200	0.0710	0.070	0.070	0.075	0.070	0.074	820,000	0.0710	-1.41%
2024-04-23	0	0.071	0.069	0.071	0.070	0.071	660,000	46,500	0.0705	0.071	0.069	0.071	0.070	0.071	660,000	0.0705	0.00%
2024-04-22	0	0.071	0.071	0.073	0.071	0.075	2,956,000	211,160	0.0714	0.071	0.071	0.073	0.071	0.075	2,956,000	0.0714	-4.05%
2024-04-19	0	0.074	0.072	0.074	0.074	0.077	120,000	8,940	0.0745	0.074	0.072	0.074	0.074	0.077	120,000	0.0745	2.78%
2024-04-18	0	0.072	0.072	0.073	0.072	0.073	1,420,000	102,380	0.0721	0.072	0.072	0.073	0.072	0.073	1,420,000	0.0721	0.00%
2024-04-17	0	0.072	0.072	0.076	0.072	0.073	320,000	23,060	0.0721	0.072	0.072	0.076	0.072	0.073	320,000	0.0721	-6.49%
2024-04-16	0	0.077	0.073	0.078	-	-	150	9	0.0600	0.077	0.073	0.078	-	-	150	0.0600	0.00%
2024-04-15	0	0.077	0.073	0.077	0.075	0.081	4,120,000	313,276	0.0760	0.077	0.073	0.077	0.075	0.081	4,120,000	0.0760	1.32%
2024-04-12	0	0.076	0.075	0.077	0.076	0.080	400,000	31,320	0.0783	0.076	0.075	0.077	0.076	0.080	400,000	0.0783	-5.00%
2024-04-11	0	0.080	0.076	0.080	0.078	0.080	260,000	20,680	0.0795	0.080	0.076	0.080	0.078	0.080	260,000	0.0795	2.56%
2024-04-10	0	0.078	0.077	0.078	0.078	0.080	560,006	44,720	0.0799	0.078	0.077	0.078	0.078	0.080	560,006	0.0799	1.30%
2024-04-09	0	0.077	0.077	0.079	0.077	0.077	1,000,000	77,000	0.0770	0.077	0.077	0.079	0.077	0.077	1,000,000	0.0770	-6.10%
2024-04-08	0	0.082	0.079	0.082	0.079	0.083	1,036,000	82,848	0.0800	0.082	0.079	0.082	0.079	0.083	1,036,000	0.0800	3.80%
2024-04-05	0	0.079	0.076	0.079	-	-	0	0	-	0.079	0.076	0.079	-	-	0	-	-1.25%
2024-04-03	0	0.080	0.076	0.080	-	-	8	0	-	0.080	0.076	0.080	-	-	8	-	0.00%
2024-04-02	0	0.080	0.078	0.081	0.079	0.080	1,520,000	121,380	0.0799	0.080	0.078	0.081	0.079	0.080	1,520,000	0.0799	3.90%
2024-03-28	0	0.077	0.077	0.081	-	-	0	0	-	0.077	0.077	0.081	-	-	0	-	0.00%
2024-03-27	0	0.077	0.077	0.081	0.074	0.087	824,000	63,804	0.0774	0.077	0.077	0.081	0.074	0.087	824,000	0.0774	-1.28%
2024-03-26	0	0.078	0.078	0.079	0.078	0.079	1,060,000	83,720	0.0790	0.078	0.078	0.079	0.078	0.079	1,060,000	0.0790	-1.27%
2024-03-25	0	0.079	0.079	0.082	0.077	0.077	20,000	1,540	0.0770	0.079	0.079	0.082	0.077	0.077	20,000	0.0770	3.95%
2024-03-22	0	0.076	0.076	0.081	0.075	0.075	60,000	4,500	0.0750	0.076	0.076	0.081	0.075	0.075	60,000	0.0750	-5.00%
2024-03-21	0	0.080	0.077	0.080	0.080	0.082	240,000	19,240	0.0802	0.080	0.077	0.080	0.080	0.082	240,000	0.0802	-2.44%
2024-03-20	0	0.082	0.080	0.085	-	-	0	0	-	0.082	0.080	0.085	-	-	0	-	0.00%
2024-03-19	0	0.082	0.080	0.083	0.082	0.087	320,000	26,340	0.0823	0.082	0.080	0.083	0.082	0.087	320,000	0.0823	0.00%
2024-03-18	0	0.082	0.081	0.085	0.082	0.082	20,000	1,640	0.0820	0.082	0.081	0.085	0.082	0.082	20,000	0.0820	0.00%
2024-03-15	0	0.082	0.080	0.084	-	-	0	0	-	0.082	0.080	0.084	-	-	0	-	0.00%
2024-03-14	0	0.082	0.080	0.082	0.082	0.082	600,000	49,200	0.0820	0.082	0.080	0.082	0.082	0.082	600,000	0.0820	-3.53%
2024-03-13	0	0.085	0.082	0.085	0.085	0.085	60,000	5,100	0.0850	0.085	0.082	0.085	0.085	0.085	60,000	0.0850	-3.41%
2024-03-12	0	0.088	0.083	0.088	0.086	0.089	720,806	62,082	0.0861	0.088	0.083	0.088	0.086	0.089	720,806	0.0861	2.33%
2024-03-11	0	0.086	0.086	0.088	0.079	0.086	2,240,000	190,440	0.0850	0.086	0.086	0.088	0.079	0.086	2,240,000	0.0850	8.86%
2024-03-08	0	0.079	0.076	0.080	0.071	0.079	1,852,000	143,780	0.0776	0.079	0.076	0.080	0.071	0.079	1,852,000	0.0776	8.22%
2024-03-07	0	0.073	0.068	0.075	0.071	0.078	2,780,000	209,140	0.0752	0.073	0.068	0.075	0.071	0.078	2,780,000	0.0752	-6.41%
2024-03-06	0	0.078	0.078	0.083	-	-	20,000	1,640	0.0820	0.078	0.078	0.083	-	-	20,000	0.0820	0.00%
2024-03-05	0	0.078	0.076	0.080	0.078	0.080	202,400	15,935	0.0787	0.078	0.076	0.080	0.078	0.080	202,400	0.0787	-3.70%
2024-03-04	0	0.081	0.080	0.085	0.081	0.081	524,000	42,396	0.0809	0.081	0.080	0.085	0.081	0.081	524,000	0.0809	-2.41%
2024-03-01	0	0.083	0.080	0.085	0.083	0.083	569,608	47,210	0.0829	0.083	0.080	0.085	0.083	0.083	569,608	0.0829	-5.68%
2024-02-29	0	0.088	0.080	0.088	0.088	0.088	20,000	1,760	0.0880	0.088	0.080	0.088	0.088	0.088	20,000	0.0880	6.02%
2024-02-28	0	0.083	0.081	0.086	0.080	0.085	1,220,000	102,080	0.0837	0.083	0.081	0.086	0.080	0.085	1,220,000	0.0837	-2.35%
2024-02-27	0	0.085	0.083	0.085	0.083	0.089	660,220	56,697	0.0859	0.085	0.083	0.085	0.083	0.089	660,220	0.0859	6.25%
2024-02-26	0	0.080	0.080	0.083	0.077	0.080	855,200	68,234	0.0798	0.080	0.080	0.083	0.077	0.080	855,200	0.0798	-4.76%
2024-02-23	0	0.084	0.080	0.084	0.080	0.084	2,972,000	239,032	0.0804	0.084	0.080	0.084	0.080	0.084	2,972,000	0.0804	-2.33%
2024-02-22	0	0.086	0.082	0.086	0.084	0.088	640,000	55,800	0.0872	0.086	0.082	0.086	0.084	0.088	640,000	0.0872	2.38%
2024-02-21	0	0.084	0.082	0.085	0.083	0.084	120,000	9,980	0.0832	0.084	0.082	0.085	0.083	0.084	120,000	0.0832	1.20%
2024-02-20	0	0.083	0.083	0.086	0.080	0.090	2,160,000	179,960	0.0833	0.083	0.083	0.086	0.080	0.090	2,160,000	0.0833	-10.75%
2024-02-19	0	0.093	0.087	0.091	0.093	0.093	101,600	9,418	0.0927	0.093	0.087	0.091	0.093	0.093	101,600	0.0927	-1.06%
2024-02-16	0	0.094	0.088	0.092	0.083	0.099	1,840,000	158,860	0.0863	0.094	0.088	0.092	0.083	0.099	1,840,000	0.0863	-1.05%
2024-02-15	0	0.095	0.083	0.095	0.093	0.099	540,000	51,400	0.0952	0.095	0.083	0.095	0.093	0.099	540,000	0.0952	-1.04%
2024-02-14	0	0.096	0.087	0.096	-	-	0	0	-	0.096	0.087	0.096	-	-	0	-	-4.00%
2024-02-09	0	0.100	0.099	0.100	0.090	0.103	300,000	28,180	0.0939	0.100	0.099	0.100	0.090	0.103	300,000	0.0939	13.64%
2024-02-08	0	0.088	0.083	0.088	0.081	0.088	1,702,400	141,502	0.0831	0.088	0.083	0.088	0.081	0.088	1,702,400	0.0831	8.64%
2024-02-07	0	0.081	0.080	0.085	0.080	0.099	3,517,600	293,013	0.0833	0.081	0.080	0.085	0.080	0.099	3,517,600	0.0833	-7.95%
2024-02-06	0	0.088	0.083	0.088	0.082	0.095	1,060,000	92,100	0.0869	0.088	0.083	0.088	0.082	0.095	1,060,000	0.0869	-4.35%
2024-02-05	0	0.092	0.091	0.092	0.082	0.094	2,728,000	242,756	0.0890	0.092	0.091	0.092	0.082	0.094	2,728,000	0.0890	16.46%
2024-02-02	0	0.079	0.079	0.080	0.074	0.080	3,096,000	233,980	0.0756	0.079	0.079	0.080	0.074	0.080	3,096,000	0.0756	-9.20%
2024-02-01	0	0.087	0.082	0.087	0.082	0.092	604,000	50,112	0.0830	0.087	0.082	0.087	0.082	0.092	604,000	0.0830	4.82%
2024-01-31	0	0.083	0.080	0.081	0.081	0.098	2,800,000	235,040	0.0839	0.083	0.080	0.081	0.081	0.098	2,800,000	0.0839	-6.74%
2024-01-30	0	0.089	0.081	0.089	0.082	0.094	3,368,660	291,151	0.0864	0.089	0.081	0.089	0.082	0.094	3,368,660	0.0864	-3.26%
2024-01-29	0	0.092	0.090	0.093	0.091	0.097	5,200,018	490,101	0.0942	0.092	0.090	0.093	0.091	0.097	5,200,018	0.0942	-8.00%
2024-01-26	0	0.100	0.090	0.100	0.092	0.110	7,110,400	706,116	0.0993	0.100	0.090	0.100	0.092	0.110	7,110,400	0.0993	0.00%
2024-01-25	0	0.100	0.098	0.100	0.092	0.120	1,716,440	173,329	0.1010	0.100	0.098	0.100	0.092	0.120	1,716,440	0.1010	7.53%
2024-01-24	0	0.093	0.087	0.093	0.083	0.093	1,860,000	169,460	0.0911	0.093	0.087	0.093	0.083	0.093	1,860,000	0.0911	3.33%
2024-01-23	0	0.090	0.087	0.090	0.087	0.093	4,460,000	399,560	0.0896	0.090	0.087	0.090	0.087	0.093	4,460,000	0.0896	0.00%
2024-01-22	0	0.090	0.085	0.090	0.088	0.091	1,504,523	134,744	0.0896	0.090	0.085	0.090	0.088	0.091	1,504,523	0.0896	-1.10%
2024-01-19	0	0.091	0.088	0.091	0.087	0.098	2,788,000	248,048	0.0890	0.091	0.088	0.091	0.087	0.098	2,788,000	0.0890	2.25%
2024-01-18	0	0.089	0.086	0.089	0.086	0.089	5,160,000	449,180	0.0871	0.089	0.086	0.089	0.086	0.089	5,160,000	0.0871	1.14%
2024-01-17	0	0.088	0.082	0.088	0.081	0.090	2,020,000	173,100	0.0857	0.088	0.082	0.088	0.081	0.090	2,020,000	0.0857	2.33%
2024-01-16	0	0.086	0.084	0.088	0.084	0.086	644,000	54,620	0.0848	0.086	0.084	0.088	0.084	0.086	644,000	0.0848	-3.37%
2024-01-15	0	0.089	0.085	0.089	0.084	0.089	1,100,022	94,521	0.0859	0.089	0.085	0.089	0.084	0.089	1,100,022	0.0859	3.49%
2024-01-12	0	0.086	0.084	0.086	0.083	0.087	3,340,000	279,500	0.0837	0.086	0.084	0.086	0.083	0.087	3,340,000	0.0837	2.38%
2024-01-11	0	0.084	0.078	0.084	0.070	0.084	1,284,000	97,104	0.0756	0.084	0.078	0.084	0.070	0.084	1,284,000	0.0756	1.20%
2024-01-10	0	0.083	0.077	0.083	0.076	0.083	904,000	72,536	0.0802	0.083	0.077	0.083	0.076	0.083	904,000	0.0802	5.06%
2024-01-09	0	0.079	0.075	0.080	0.076	0.080	468,000	36,132	0.0772	0.079	0.075	0.080	0.076	0.080	468,000	0.0772	-5.95%
2024-01-08	0	0.084	0.080	0.082	0.081	0.092	940,000	77,540	0.0825	0.084	0.080	0.082	0.081	0.092	940,000	0.0825	-2.33%
2024-01-05	0	0.086	0.082	0.086	0.082	0.088	1,620,000	140,240	0.0866	0.086	0.082	0.086	0.082	0.088	1,620,000	0.0866	1.18%
2024-01-04	0	0.085	0.082	0.085	0.082	0.090	3,280,000	281,000	0.0857	0.085	0.082	0.085	0.082	0.090	3,280,000	0.0857	3.66%
2024-01-03	0	0.082	0.079	0.082	0.077	0.083	2,080,000	170,080	0.0818	0.082	0.079	0.082	0.077	0.083	2,080,000	0.0818	-1.20%
2024-01-02	0	0.083	0.079	0.084	0.076	0.087	5,008,800	412,998	0.0825	0.083	0.079	0.084	0.076	0.087	5,008,800	0.0825	1.22%
2023-12-29	0	0.082	0.071	0.082	0.071	0.082	1,248,000	94,672	0.0759	0.082	0.071	0.082	0.071	0.082	1,248,000	0.0759	3.80%
2023-12-28	0	0.079	0.074	0.079	0.070	0.080	908,000	66,584	0.0733	0.079	0.074	0.079	0.070	0.080	908,000	0.0733	11.27%
2023-12-27	0	0.071	0.066	0.071	0.069	0.072	1,540,000	108,800	0.0706	0.071	0.066	0.071	0.069	0.072	1,540,000	0.0706	1.43%
2023-12-22	0	0.070	0.065	0.070	0.066	0.070	160,000	10,920	0.0683	0.070	0.065	0.070	0.066	0.070	160,000	0.0683	2.94%
2023-12-21	0	0.068	0.062	0.070	0.064	0.071	820,000	54,580	0.0666	0.068	0.062	0.070	0.064	0.071	820,000	0.0666	1.49%
2023-12-20	0	0.067	0.060	0.067	0.060	0.070	2,280,000	148,360	0.0651	0.067	0.060	0.067	0.060	0.070	2,280,000	0.0651	-1.47%
2023-12-19	0	0.068	0.061	0.068	0.060	0.068	1,000,000	62,380	0.0624	0.068	0.061	0.068	0.060	0.068	1,000,000	0.0624	0.00%
2023-12-18	0	0.068	0.067	0.068	0.063	0.068	538,400	35,773	0.0664	0.068	0.067	0.068	0.063	0.068	538,400	0.0664	6.25%
2023-12-15	0	0.064	0.067	0.068	0.063	0.068	700,000	44,660	0.0638	0.064	0.067	0.068	0.063	0.068	700,000	0.0638	-5.88%
2023-12-14	0	0.068	0.065	0.068	0.066	0.068	200,000	13,360	0.0668	0.068	0.065	0.068	0.066	0.068	200,000	0.0668	0.00%
2023-12-13	0	0.068	0.066	0.068	0.066	0.068	460,800	30,547	0.0663	0.068	0.066	0.068	0.066	0.068	460,800	0.0663	4.62%
2023-12-12	0	0.065	0.063	0.066	0.063	0.066	160,000	10,360	0.0648	0.065	0.063	0.066	0.063	0.066	160,000	0.0648	-1.52%
2023-12-11	0	0.066	0.062	0.066	0.060	0.066	1,860,000	117,660	0.0633	0.066	0.062	0.066	0.060	0.066	1,860,000	0.0633	0.00%
2023-12-08	0	0.066	0.066	0.067	0.064	0.067	3,360,000	223,320	0.0665	0.066	0.066	0.067	0.064	0.067	3,360,000	0.0665	-4.35%
2023-12-07	0	0.069	0.066	0.069	0.067	0.072	3,300,000	225,840	0.0684	0.069	0.066	0.069	0.067	0.072	3,300,000	0.0684	-5.48%
2023-12-06	0	0.073	0.071	0.073	0.068	0.081	3,220,000	227,840	0.0708	0.073	0.071	0.073	0.068	0.081	3,220,000	0.0708	-3.95%
2023-12-05	0	0.076	0.074	0.076	0.072	0.080	360,000	27,380	0.0761	0.076	0.074	0.076	0.072	0.080	360,000	0.0761	-5.00%
2023-12-04	0	0.080	0.080	0.083	0.071	0.081	860,000	64,200	0.0747	0.080	0.080	0.083	0.071	0.081	860,000	0.0747	3.90%
2023-12-01	0	0.077	0.072	0.077	0.077	0.083	300,000	23,620	0.0787	0.077	0.072	0.077	0.077	0.083	300,000	0.0787	-3.75%
2023-11-30	0	0.080	0.079	0.080	0.077	0.089	5,940,000	490,480	0.0826	0.080	0.079	0.080	0.077	0.089	5,940,000	0.0826	14.29%
2023-11-29	0	0.070	0.070	0.074	0.068	0.075	320,002	23,040	0.0720	0.070	0.070	0.074	0.068	0.075	320,002	0.0720	0.00%
2023-11-28	0	0.070	0.070	0.072	0.069	0.078	660,000	48,320	0.0732	0.070	0.070	0.072	0.069	0.078	660,000	0.0732	-6.67%
2023-11-27	0	0.075	0.070	0.072	0.069	0.075	640,000	45,660	0.0713	0.075	0.070	0.072	0.069	0.075	640,000	0.0713	1.35%
2023-11-24	0	0.074	0.073	0.077	0.073	0.083	1,768,000	138,340	0.0782	0.074	0.073	0.077	0.073	0.083	1,768,000	0.0782	-9.76%
2023-11-23	0	0.082	0.082	0.086	0.081	0.088	1,820,000	151,120	0.0830	0.082	0.082	0.086	0.081	0.088	1,820,000	0.0830	-5.75%
2023-11-22	0	0.087	0.083	0.088	0.085	0.087	240,000	20,500	0.0854	0.087	0.083	0.088	0.085	0.087	240,000	0.0854	-2.25%
2023-11-21	0	0.089	0.084	0.089	0.084	0.094	700,000	59,840	0.0855	0.089	0.084	0.089	0.084	0.094	700,000	0.0855	-1.11%
2023-11-20	0	0.090	0.086	0.090	0.086	0.090	260,000	22,900	0.0881	0.090	0.086	0.090	0.086	0.090	260,000	0.0881	0.00%
2023-11-17	0	0.090	0.089	0.090	0.082	0.090	2,020,000	173,000	0.0856	0.090	0.089	0.090	0.082	0.090	2,020,000	0.0856	-1.10%
2023-11-16	0	0.091	0.086	0.091	0.089	0.095	1,640,000	146,740	0.0895	0.091	0.086	0.091	0.089	0.095	1,640,000	0.0895	-1.09%
2023-11-15	0	0.092	0.091	0.092	0.086	0.099	1,420,000	125,540	0.0884	0.092	0.091	0.092	0.086	0.099	1,420,000	0.0884	-1.08%
2023-11-14	0	0.093	0.090	0.093	0.089	0.093	571,200	51,449	0.0901	0.093	0.090	0.093	0.089	0.093	571,200	0.0901	-2.11%
2023-11-13	0	0.095	0.094	0.095	0.085	0.105	5,920,000	548,280	0.0926	0.095	0.094	0.095	0.085	0.105	5,920,000	0.0926	9.20%
2023-11-10	0	0.087	0.086	0.087	0.079	0.087	980,000	82,100	0.0838	0.087	0.086	0.087	0.079	0.087	980,000	0.0838	6.10%
2023-11-09	0	0.082	0.081	0.082	0.082	0.094	1,120,000	95,120	0.0849	0.082	0.081	0.082	0.082	0.094	1,120,000	0.0849	-6.82%
2023-11-08	0	0.088	0.085	0.088	0.082	0.088	2,660,000	226,220	0.0850	0.088	0.085	0.088	0.082	0.088	2,660,000	0.0850	4.76%
2023-11-07	0	0.084	0.082	0.084	0.080	0.088	3,940,000	327,600	0.0831	0.084	0.082	0.084	0.080	0.088	3,940,000	0.0831	1.20%
2023-11-06	0	0.083	0.079	0.083	0.078	0.120	24,580,000	2,166,660	0.0881	0.083	0.079	0.083	0.078	0.120	24,580,000	0.0881	20.29%
2023-11-03	0	0.069	0.068	0.069	0.069	0.071	40,000	2,800	0.0700	0.069	0.068	0.069	0.069	0.071	40,000	0.0700	1.47%
2023-11-02	0	0.068	0.061	0.068	0.062	0.075	280,000	18,940	0.0676	0.068	0.061	0.068	0.062	0.075	280,000	0.0676	1.49%
2023-11-01	0	0.067	0.064	0.067	0.061	0.067	300,000	19,400	0.0647	0.067	0.064	0.067	0.061	0.067	300,000	0.0647	-8.22%
2023-10-31	0	0.073	0.067	0.073	0.075	0.075	20,000	1,500	0.0750	0.073	0.067	0.073	0.075	0.075	20,000	0.0750	-2.67%
2023-10-30	0	0.075	0.068	0.075	0.075	0.075	28,000	1,964	0.0701	0.075	0.068	0.075	0.075	0.075	28,000	0.0701	11.94%
2023-10-27	0	0.067	0.064	0.068	0.063	0.071	180,000	12,100	0.0672	0.067	0.064	0.068	0.063	0.071	180,000	0.0672	-5.63%
2023-10-26	0	0.071	0.065	0.071	0.070	0.071	320,000	22,420	0.0701	0.071	0.065	0.071	0.070	0.071	320,000	0.0701	0.00%
2023-10-25	0	0.071	0.066	0.071	0.066	0.073	204,800	13,997	0.0683	0.071	0.066	0.071	0.066	0.073	204,800	0.0683	-5.33%
2023-10-24	0	0.075	0.070	0.075	0.069	0.080	120,000	8,860	0.0738	0.075	0.070	0.075	0.069	0.080	120,000	0.0738	7.14%
2023-10-20	0	0.070	0.073	0.075	0.069	0.075	600,000	42,300	0.0705	0.070	0.073	0.075	0.069	0.075	600,000	0.0705	-6.67%
2023-10-19	0	0.075	0.072	0.075	0.065	0.075	740,000	49,920	0.0675	0.075	0.072	0.075	0.065	0.075	740,000	0.0675	4.17%
2023-10-18	0	0.072	0.065	0.072	0.073	0.073	20,000	1,460	0.0730	0.072	0.065	0.072	0.073	0.073	20,000	0.0730	5.88%
2023-10-17	0	0.068	0.062	0.068	0.071	0.071	40,000	2,840	0.0710	0.068	0.062	0.068	0.071	0.071	40,000	0.0710	0.00%
2023-10-16	0	0.068	0.062	0.068	0.064	0.068	836,000	54,816	0.0656	0.068	0.062	0.068	0.064	0.068	836,000	0.0656	-6.85%
2023-10-13	0	0.073	0.066	0.073	0.068	0.073	60,800	4,308	0.0709	0.073	0.066	0.073	0.068	0.073	60,800	0.0709	0.00%
2023-10-12	0	0.073	0.068	0.073	0.070	0.073	640,000	46,080	0.0720	0.073	0.068	0.073	0.070	0.073	640,000	0.0720	0.00%
2023-10-11	0	0.073	0.065	0.073	-	-	40,000	3,000	0.0750	0.073	0.065	0.073	-	-	40,000	0.0750	0.00%
2023-10-10	0	0.073	0.061	0.073	0.076	0.076	1,200,000	91,200	0.0760	0.073	0.061	0.073	0.076	0.076	1,200,000	0.0760	-7.59%
2023-10-09	0	0.079	0.066	0.079	0.065	0.079	40,000	2,880	0.0720	0.079	0.066	0.079	0.065	0.079	40,000	0.0720	12.86%
2023-10-06	0	0.070	0.065	0.070	0.065	0.070	680,000	47,040	0.0692	0.070	0.065	0.070	0.065	0.070	680,000	0.0692	-1.41%
2023-10-05	0	0.071	0.065	0.071	-	-	12	0	-	0.071	0.065	0.071	-	-	12	-	-2.74%
2023-10-04	0	0.073	0.067	0.073	0.072	0.074	80,000	5,860	0.0733	0.073	0.067	0.073	0.072	0.074	80,000	0.0733	-2.67%
2023-10-03	0	0.075	0.067	0.075	0.065	0.083	200,000	14,540	0.0727	0.075	0.067	0.075	0.065	0.083	200,000	0.0727	1.35%
2023-09-29	0	0.074	0.062	0.075	0.072	0.077	260,000	18,980	0.0730	0.074	0.062	0.075	0.072	0.077	260,000	0.0730	5.71%
2023-09-28	0	0.070	0.062	0.071	0.071	0.071	40,000	2,840	0.0710	0.070	0.062	0.071	0.071	0.071	40,000	0.0710	-5.41%
2023-09-27	0	0.074	0.065	0.075	-	-	0	0	-	0.074	0.065	0.075	-	-	0	-	-1.33%
2023-09-26	0	0.075	0.070	0.077	0.070	0.075	120,000	8,500	0.0708	0.075	0.070	0.077	0.070	0.075	120,000	0.0708	-1.32%
2023-09-25	0	0.076	0.072	0.076	0.070	0.078	1,560,000	111,020	0.0712	0.076	0.072	0.076	0.070	0.078	1,560,000	0.0712	1.33%
2023-09-22	0	0.075	0.068	0.075	0.076	0.076	20,000	1,520	0.0760	0.075	0.068	0.075	0.076	0.076	20,000	0.0760	8.70%
2023-09-21	0	0.069	0.065	0.070	0.064	0.070	173,524	11,822	0.0681	0.069	0.065	0.070	0.064	0.070	173,524	0.0681	-1.43%
2023-09-20	0	0.070	0.070	0.072	0.059	0.072	700,000	46,740	0.0668	0.070	0.070	0.072	0.059	0.072	700,000	0.0668	20.69%
2023-09-19	0	0.058	0.058	0.064	0.053	0.079	3,560,000	210,780	0.0592	0.058	0.058	0.064	0.053	0.079	3,560,000	0.0592	-19.44%
2023-09-18	0	0.072	0.069	0.072	0.072	0.072	80,000	5,760	0.0720	0.072	0.069	0.072	0.072	0.072	80,000	0.0720	-2.70%
2023-09-15	0	0.074	0.074	0.083	0.074	0.091	160,000	12,300	0.0769	0.074	0.074	0.083	0.074	0.091	160,000	0.0769	-6.33%
2023-09-14	0	0.079	0.074	0.081	0.075	0.087	1,080,008	85,340	0.0790	0.079	0.074	0.081	0.075	0.087	1,080,008	0.0790	12.86%
2023-09-13	0	0.070	0.073	0.080	0.070	0.074	340,000	24,160	0.0711	0.070	0.073	0.080	0.070	0.074	340,000	0.0711	-1.41%
2023-09-12	0	0.071	0.074	0.079	0.068	0.080	340,002	25,400	0.0747	0.071	0.074	0.079	0.068	0.080	340,002	0.0747	-1.39%
2023-09-11	0	0.072	0.075	0.076	0.070	0.070	20,000	1,400	0.0700	0.072	0.075	0.076	0.070	0.070	20,000	0.0700	-1.37%
2023-09-07	0	0.073	0.075	0.077	0.073	0.073	20,000	1,460	0.0730	0.073	0.075	0.077	0.073	0.073	20,000	0.0730	-1.35%
2023-09-06	0	0.074	0.074	0.080	0.074	0.074	60,000	4,460	0.0743	0.074	0.074	0.080	0.074	0.074	60,000	0.0743	-1.33%
2023-09-05	0	0.075	0.075	0.076	0.075	0.085	640,012	48,920	0.0764	0.075	0.075	0.076	0.075	0.085	640,012	0.0764	-6.25%
2023-09-04	0	0.080	0.079	0.082	0.077	0.096	440,000	38,700	0.0880	0.080	0.079	0.082	0.077	0.096	440,000	0.0880	0.00%
2023-08-31	0	0.080	0.074	0.097	0.070	0.087	1,100,000	81,140	0.0738	0.080	0.074	0.097	0.070	0.087	1,100,000	0.0738	5.26%
2023-08-30	0	0.076	0.073	0.085	0.076	0.086	400,000	30,980	0.0775	0.076	0.073	0.085	0.076	0.086	400,000	0.0775	-10.59%
2023-08-29	0	0.085	0.072	0.085	0.085	0.087	160,000	13,560	0.0848	0.085	0.072	0.085	0.085	0.087	160,000	0.0848	0.00%
2023-08-28	0	0.085	0.085	0.086	0.084	0.091	1,160,000	97,740	0.0843	0.085	0.085	0.086	0.084	0.091	1,160,000	0.0843	3.66%
2023-08-25	0	0.082	0.082	0.087	0.078	0.086	1,253,600	103,282	0.0824	0.082	0.082	0.087	0.078	0.086	1,253,600	0.0824	1.23%
2023-08-24	0	0.081	0.077	0.081	0.079	0.093	3,300,000	267,360	0.0810	0.081	0.077	0.081	0.079	0.093	3,300,000	0.0810	2.53%
2023-08-23	0	0.079	0.075	0.079	0.070	0.093	4,080,000	320,660	0.0786	0.079	0.075	0.079	0.070	0.093	4,080,000	0.0786	1.28%
2023-08-22	0	0.078	0.068	0.078	0.052	0.078	4,804,000	294,072	0.0612	0.078	0.068	0.078	0.052	0.078	4,804,000	0.0612	6.85%
2023-08-21	0	0.073	0.066	0.074	0.074	0.074	40,000	2,960	0.0740	0.073	0.066	0.074	0.074	0.074	40,000	0.0740	0.00%
2023-08-18	0	0.073	0.070	0.073	0.070	0.076	1,304,000	94,352	0.0724	0.073	0.070	0.073	0.070	0.076	1,304,000	0.0724	-2.67%
2023-08-17	0	0.075	0.073	0.075	0.070	0.076	800,000	59,420	0.0743	0.075	0.073	0.075	0.070	0.076	800,000	0.0743	-1.32%
2023-08-16	0	0.076	0.074	0.076	0.068	0.085	6,340,800	463,056	0.0730	0.076	0.074	0.076	0.068	0.085	6,340,800	0.0730	-14.61%
2023-08-15	0	0.089	0.081	0.089	0.071	0.094	4,660,000	370,940	0.0796	0.089	0.081	0.089	0.071	0.094	4,660,000	0.0796	-5.32%
2023-08-14	0	0.094	0.089	0.094	0.088	0.116	7,778,000	776,710	0.0999	0.094	0.089	0.094	0.088	0.116	7,778,000	0.0999	-6.00%
2023-08-11	0	0.100	0.096	0.100	0.083	0.128	17,288,000	1,805,031	0.1044	0.100	0.096	0.100	0.083	0.128	17,288,000	0.1044	25.00%
2023-08-10	0	0.080	0.078	0.082	0.067	0.089	7,280,000	598,040	0.0821	0.080	0.078	0.082	0.067	0.089	7,280,000	0.0821	9.59%
2023-08-09	0	0.073	0.066	0.073	0.057	0.078	8,600,002	596,180	0.0693	0.073	0.066	0.073	0.057	0.078	8,600,002	0.0693	30.36%
2023-08-08	0	0.056	0.056	0.061	0.042	0.060	7,640,000	432,400	0.0566	0.056	0.056	0.061	0.042	0.060	7,640,000	0.0566	27.27%
2023-08-07	0	0.044	0.043	0.048	0.041	0.048	2,704,000	122,768	0.0454	0.044	0.043	0.048	0.041	0.048	2,704,000	0.0454	4.76%
2023-08-04	0	0.042	0.042	0.045	0.042	0.042	20,000	840	0.0420	0.042	0.042	0.045	0.042	0.042	20,000	0.0420	0.00%
2023-08-03	0	0.042	0.042	0.043	0.042	0.047	1,812,000	80,960	0.0447	0.042	0.042	0.043	0.042	0.047	1,812,000	0.0447	0.00%
2023-08-02	0	0.042	0.042	0.045	0.042	0.043	934,800	40,087	0.0429	0.042	0.042	0.045	0.042	0.043	934,800	0.0429	-2.33%
2023-08-01	0	0.043	0.042	0.043	0.041	0.043	300,000	12,580	0.0419	0.043	0.042	0.043	0.041	0.043	300,000	0.0419	-6.52%
2023-07-31	0	0.046	0.040	0.045	0.040	0.046	1,661,600	67,824	0.0408	0.046	0.040	0.045	0.040	0.046	1,661,600	0.0408	6.98%
2023-07-28	0	0.043	0.042	0.043	0.040	0.043	820,000	34,860	0.0425	0.043	0.042	0.043	0.040	0.043	820,000	0.0425	0.00%
2023-07-27	0	0.043	0.043	0.045	0.043	0.043	480,000	20,640	0.0430	0.043	0.043	0.045	0.043	0.043	480,000	0.0430	-4.44%
2023-07-26	0	0.045	0.044	0.045	0.044	0.045	520,000	23,220	0.0447	0.045	0.044	0.045	0.044	0.045	520,000	0.0447	-2.17%
2023-07-25	0	0.046	0.044	0.046	0.047	0.050	340,000	16,580	0.0488	0.046	0.044	0.046	0.047	0.050	340,000	0.0488	4.55%
2023-07-24	0	0.044	0.042	0.044	0.044	0.045	440,000	19,480	0.0443	0.044	0.042	0.044	0.044	0.045	440,000	0.0443	-8.33%
2023-07-21	0	0.048	0.046	0.048	-	-	300,000	13,840	0.0461	0.048	0.046	0.048	-	-	300,000	0.0461	0.00%
2023-07-20	0	0.048	0.045	0.050	0.048	0.048	206,400	9,862	0.0478	0.048	0.045	0.050	0.048	0.048	206,400	0.0478	0.00%
2023-07-19	0	0.048	0.046	0.048	-	-	0	0	-	0.048	0.046	0.048	-	-	0	-	0.00%
2023-07-18	0	0.048	0.046	0.048	0.048	0.048	440,000	20,720	0.0471	0.048	0.046	0.048	0.048	0.048	440,000	0.0471	0.00%
2023-07-14	0	0.048	0.046	0.049	0.048	0.049	200,000	9,740	0.0487	0.048	0.046	0.049	0.048	0.049	200,000	0.0487	-2.04%
2023-07-13	0	0.049	0.048	0.049	0.048	0.049	1,900,000	92,420	0.0486	0.049	0.048	0.049	0.048	0.049	1,900,000	0.0486	0.00%
2023-07-12	0	0.049	0.049	0.053	0.049	0.055	60,000	3,060	0.0510	0.049	0.049	0.053	0.049	0.055	60,000	0.0510	2.08%
2023-07-11	0	0.048	0.047	0.049	0.048	0.048	880,008	42,460	0.0482	0.048	0.047	0.049	0.048	0.048	880,008	0.0482	-2.04%
2023-07-10	0	0.049	0.045	0.049	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	0.00%
2023-07-07	0	0.049	0.049	0.051	0.049	0.051	1,160,000	58,080	0.0501	0.049	0.049	0.051	0.049	0.051	1,160,000	0.0501	-2.00%
2023-07-06	0	0.050	0.049	0.050	0.050	0.050	1,120,000	56,000	0.0500	0.050	0.049	0.050	0.050	0.050	1,120,000	0.0500	2.04%
2023-07-05	0	0.049	0.048	0.051	0.047	0.056	5,164,000	265,992	0.0515	0.049	0.048	0.051	0.047	0.056	5,164,000	0.0515	-16.95%
2023-07-04	0	0.059	0.056	0.060	0.056	0.061	1,140,000	67,780	0.0595	0.059	0.056	0.060	0.056	0.061	1,140,000	0.0595	-4.84%
2023-07-03	0	0.062	0.062	0.066	0.061	0.083	6,360,000	422,960	0.0665	0.062	0.062	0.066	0.061	0.083	6,360,000	0.0665	-22.50%
2023-06-30	0	0.080	0.075	0.081	0.078	0.082	160,000	12,800	0.0800	0.080	0.075	0.081	0.078	0.082	160,000	0.0800	1.27%
2023-06-29	0	0.079	0.077	0.079	0.079	0.083	200,000	15,920	0.0796	0.079	0.077	0.079	0.079	0.083	200,000	0.0796	-4.82%
2023-06-28	0	0.083	0.079	0.083	0.077	0.087	68,000	5,556	0.0817	0.083	0.079	0.083	0.077	0.087	68,000	0.0817	2.47%
2023-06-27	0	0.081	0.077	0.081	-	-	4,000	288	0.0720	0.081	0.077	0.081	-	-	4,000	0.0720	-1.22%
2023-06-26	0	0.082	0.077	0.083	-	-	0	0	-	0.082	0.077	0.083	-	-	0	-	-1.20%
2023-06-23	0	0.083	0.077	0.083	-	-	0	0	-	0.083	0.077	0.083	-	-	0	-	-1.19%
2023-06-21	0	0.084	0.077	0.084	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	-1.18%
2023-06-20	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	-2.30%
2023-06-19	0	0.087	0.079	0.086	0.075	0.089	960,000	74,600	0.0777	0.087	0.079	0.086	0.075	0.089	960,000	0.0777	7.41%
2023-06-16	0	0.081	0.077	0.081	-	-	0	0	-	0.081	0.077	0.081	-	-	0	-	0.00%
2023-06-15	0	0.081	0.077	0.080	0.079	0.082	660,000	53,600	0.0812	0.081	0.077	0.080	0.079	0.082	660,000	0.0812	-1.22%
2023-06-14	0	0.082	0.078	0.082	0.078	0.084	1,020,000	82,340	0.0807	0.082	0.078	0.082	0.078	0.084	1,020,000	0.0807	-4.65%
2023-06-13	0	0.086	0.078	0.086	0.079	0.086	80,000	6,500	0.0813	0.086	0.078	0.086	0.079	0.086	80,000	0.0813	-2.27%
2023-06-12	0	0.088	0.077	0.088	0.080	0.088	100,000	8,220	0.0822	0.088	0.077	0.088	0.080	0.088	100,000	0.0822	6.02%
2023-06-09	0	0.083	0.077	0.082	0.080	0.083	120,000	9,660	0.0805	0.083	0.077	0.082	0.080	0.083	120,000	0.0805	-1.19%
2023-06-08	0	0.084	0.077	0.083	0.080	0.085	360,022	29,941	0.0832	0.084	0.077	0.083	0.080	0.085	360,022	0.0832	0.00%
2023-06-07	0	0.084	0.077	0.081	0.080	0.084	100,000	8,140	0.0814	0.084	0.077	0.081	0.080	0.084	100,000	0.0814	3.70%
2023-06-06	0	0.081	0.078	0.081	0.080	0.081	580,000	46,080	0.0794	0.081	0.078	0.081	0.080	0.081	580,000	0.0794	0.00%
2023-06-05	0	0.081	0.077	0.081	-	-	0	0	-	0.081	0.077	0.081	-	-	0	-	0.00%
2023-06-02	0	0.081	0.077	0.080	0.080	0.081	100,000	8,020	0.0802	0.081	0.077	0.080	0.080	0.081	100,000	0.0802	0.00%
2023-06-01	0	0.081	0.077	0.081	-	-	0	0	-	0.081	0.077	0.081	-	-	0	-	0.00%
2023-05-31	0	0.081	0.078	0.081	0.083	0.083	20,000	1,660	0.0830	0.081	0.078	0.081	0.083	0.083	20,000	0.0830	0.00%
2023-05-30	0	0.081	0.078	0.080	0.078	0.081	340,000	26,640	0.0784	0.081	0.078	0.080	0.078	0.081	340,000	0.0784	-3.57%
2023-05-29	0	0.084	0.078	0.084	0.077	0.086	256,000	20,212	0.0790	0.084	0.078	0.084	0.077	0.086	256,000	0.0790	2.44%
2023-05-25	0	0.082	0.077	0.083	0.077	0.085	60,000	4,880	0.0813	0.082	0.077	0.083	0.077	0.085	60,000	0.0813	1.23%
2023-05-24	0	0.081	0.077	0.081	0.076	0.084	280,000	21,760	0.0777	0.081	0.077	0.081	0.076	0.084	280,000	0.0777	-4.71%
2023-05-23	0	0.085	0.072	0.085	-	-	0	0	-	0.085	0.072	0.085	-	-	0	-	0.00%
2023-05-22	0	0.085	0.071	0.085	0.085	0.085	20,000	1,700	0.0850	0.085	0.071	0.085	0.085	0.085	20,000	0.0850	4.94%
2023-05-19	0	0.081	0.076	0.081	0.080	0.081	220,000	17,620	0.0801	0.081	0.076	0.081	0.080	0.081	220,000	0.0801	0.00%
2023-05-18	0	0.081	0.076	0.081	0.076	0.081	320,000	25,040	0.0783	0.081	0.076	0.081	0.076	0.081	320,000	0.0783	-2.41%
2023-05-17	0	0.083	0.080	0.083	-	-	0	0	-	0.083	0.080	0.083	-	-	0	-	-1.19%
2023-05-16	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2023-05-15	0	0.084	0.076	0.084	0.076	0.085	700,000	56,020	0.0800	0.084	0.076	0.084	0.076	0.085	700,000	0.0800	2.44%
2023-05-12	0	0.082	0.078	0.082	0.080	0.082	160,000	13,020	0.0814	0.082	0.078	0.082	0.080	0.082	160,000	0.0814	0.00%
2023-05-11	0	0.082	0.078	0.083	0.075	0.083	1,100,000	86,800	0.0789	0.082	0.078	0.083	0.075	0.083	1,100,000	0.0789	-5.75%
2023-05-10	0	0.087	0.080	0.088	-	-	0	0	-	0.087	0.080	0.088	-	-	0	-	-1.14%
2023-05-09	0	0.088	0.081	0.088	-	-	0	0	-	0.088	0.081	0.088	-	-	0	-	-1.12%
2023-05-08	0	0.089	0.082	0.089	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	-3.26%
2023-05-05	0	0.092	0.082	0.092	0.095	0.100	100,000	9,600	0.0960	0.092	0.082	0.092	0.095	0.100	100,000	0.0960	3.37%
2023-05-04	0	0.089	0.080	0.098	-	-	0	0	-	0.089	0.080	0.098	-	-	0	-	0.00%
2023-05-03	0	0.089	0.078	0.089	-	-	0	0	-	0.089	0.078	0.089	-	-	0	-	-1.11%
2023-05-02	0	0.090	0.083	0.090	-	-	0	0	-	0.090	0.083	0.090	-	-	0	-	0.00%
2023-04-28	0	0.090	0.085	0.090	0.092	0.092	20,000	1,840	0.0920	0.090	0.085	0.090	0.092	0.092	20,000	0.0920	4.65%
2023-04-27	0	0.086	0.083	0.090	0.084	0.089	180,000	15,660	0.0870	0.086	0.083	0.090	0.084	0.089	180,000	0.0870	-4.44%
2023-04-26	0	0.090	0.085	0.091	0.084	0.090	1,120,038	94,903	0.0847	0.090	0.085	0.091	0.084	0.090	1,120,038	0.0847	-1.10%
2023-04-25	0	0.091	0.085	0.092	0.085	0.091	520,000	44,660	0.0859	0.091	0.085	0.092	0.085	0.091	520,000	0.0859	8.33%
2023-04-24	0	0.084	0.084	0.088	0.083	0.088	260,800	21,842	0.0838	0.084	0.084	0.088	0.083	0.088	260,800	0.0838	-5.62%
2023-04-21	0	0.089	0.083	0.089	0.089	0.089	20,000	1,780	0.0890	0.089	0.083	0.089	0.089	0.089	20,000	0.0890	0.00%
2023-04-20	0	0.089	0.085	0.092	0.088	0.089	260,000	23,120	0.0889	0.089	0.085	0.092	0.088	0.089	260,000	0.0889	-1.11%
2023-04-19	0	0.090	0.088	0.090	0.090	0.090	20,800	1,862	0.0895	0.090	0.088	0.090	0.090	0.090	20,800	0.0895	0.00%
2023-04-18	0	0.090	0.090	0.091	0.090	0.091	661,600	59,548	0.0900	0.090	0.090	0.091	0.090	0.091	661,600	0.0900	-2.17%
2023-04-17	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	0.00%
2023-04-14	0	0.092	0.087	0.093	0.093	0.093	80,000	7,440	0.0930	0.092	0.087	0.093	0.093	0.093	80,000	0.0930	-3.16%
2023-04-13	0	0.095	0.085	0.095	0.090	0.095	400,000	37,060	0.0927	0.095	0.085	0.095	0.090	0.095	400,000	0.0927	5.56%
2023-04-12	0	0.090	0.086	0.090	0.088	0.090	300,060	26,884	0.0896	0.090	0.086	0.090	0.088	0.090	300,060	0.0896	5.88%
2023-04-11	0	0.085	0.085	0.090	0.084	0.090	123,200	10,424	0.0846	0.085	0.085	0.090	0.084	0.090	123,200	0.0846	-5.56%
2023-04-06	0	0.090	0.085	0.090	0.092	0.092	120,016	11,041	0.0920	0.090	0.085	0.090	0.092	0.092	120,016	0.0920	0.00%
2023-04-04	0	0.090	0.090	0.101	0.089	0.089	40,000	3,560	0.0890	0.090	0.090	0.101	0.089	0.089	40,000	0.0890	-1.10%
2023-04-03	0	0.091	0.086	0.091	0.085	0.091	556,000	47,664	0.0857	0.091	0.086	0.091	0.085	0.091	556,000	0.0857	-4.21%
2023-03-31	0	0.095	0.088	0.098	0.095	0.095	200,000	19,000	0.0950	0.095	0.088	0.098	0.095	0.095	200,000	0.0950	0.00%
2023-03-30	0	0.095	0.091	0.102	0.095	0.095	40,000	3,800	0.0950	0.095	0.091	0.102	0.095	0.095	40,000	0.0950	-2.06%
2023-03-29	0	0.097	0.091	0.098	0.092	0.098	1,000,000	95,920	0.0959	0.097	0.091	0.098	0.092	0.098	1,000,000	0.0959	5.43%
2023-03-28	0	0.092	0.090	0.096	0.091	0.098	560,000	52,600	0.0939	0.092	0.090	0.096	0.091	0.098	560,000	0.0939	-2.13%
2023-03-27	0	0.094	0.092	0.094	0.092	0.094	500,000	46,880	0.0938	0.094	0.092	0.094	0.092	0.094	500,000	0.0938	-7.84%
2023-03-24	0	0.102	0.095	0.101	0.091	0.106	5,360,000	537,480	0.1003	0.102	0.095	0.101	0.091	0.106	5,360,000	0.1003	14.61%
2023-03-23	0	0.089	0.084	0.095	0.087	0.089	40,000	3,520	0.0880	0.089	0.084	0.095	0.087	0.089	40,000	0.0880	2.30%
2023-03-22	0	0.087	0.084	0.087	0.084	0.087	40,000	3,420	0.0855	0.087	0.084	0.087	0.084	0.087	40,000	0.0855	-2.25%
2023-03-21	0	0.089	0.081	0.089	0.081	0.089	1,700,000	138,180	0.0813	0.089	0.081	0.089	0.081	0.089	1,700,000	0.0813	9.88%
2023-03-20	0	0.081	0.080	0.081	0.080	0.081	640,000	51,660	0.0807	0.081	0.080	0.081	0.080	0.081	640,000	0.0807	0.00%
2023-03-17	0	0.081	0.080	0.081	0.080	0.081	320,000	25,660	0.0802	0.081	0.080	0.081	0.080	0.081	320,000	0.0802	0.00%
2023-03-16	0	0.081	0.081	0.091	0.081	0.084	120,000	9,840	0.0820	0.081	0.081	0.091	0.081	0.084	120,000	0.0820	-1.22%
2023-03-15	0	0.082	0.082	0.085	-	-	0	0	-	0.082	0.082	0.085	-	-	0	-	0.00%
2023-03-14	0	0.082	0.082	0.085	0.082	0.085	246,400	20,493	0.0832	0.082	0.082	0.085	0.082	0.085	246,400	0.0832	-3.53%
2023-03-13	0	0.085	0.085	0.088	0.085	0.085	180,000	15,300	0.0850	0.085	0.085	0.088	0.085	0.085	180,000	0.0850	0.00%
2023-03-10	0	0.085	0.085	0.092	0.075	0.085	2,500,000	203,820	0.0815	0.085	0.085	0.092	0.075	0.085	2,500,000	0.0815	1.19%
2023-03-09	0	0.084	0.083	0.084	0.084	0.085	452,000	37,928	0.0839	0.084	0.083	0.084	0.084	0.085	452,000	0.0839	-1.18%
2023-03-08	0	0.085	0.084	0.090	0.085	0.085	100,000	8,500	0.0850	0.085	0.084	0.090	0.085	0.085	100,000	0.0850	-2.30%
2023-03-07	0	0.087	0.084	0.089	0.084	0.087	360,000	30,620	0.0851	0.087	0.084	0.089	0.084	0.087	360,000	0.0851	4.82%
2023-03-06	0	0.083	0.083	0.087	0.081	0.086	1,542,400	128,762	0.0835	0.083	0.083	0.087	0.081	0.086	1,542,400	0.0835	-5.68%
2023-03-03	0	0.088	0.088	0.089	0.084	0.088	172,000	14,480	0.0842	0.088	0.088	0.089	0.084	0.088	172,000	0.0842	-1.12%
2023-03-02	0	0.089	0.088	0.090	-	-	0	0	-	0.089	0.088	0.090	-	-	0	-	0.00%
2023-03-01	0	0.089	0.085	0.090	0.084	0.090	980,000	86,200	0.0880	0.089	0.085	0.090	0.084	0.090	980,000	0.0880	1.14%
2023-02-28	0	0.088	0.088	0.089	0.085	0.088	600,000	50,900	0.0848	0.088	0.088	0.089	0.085	0.088	600,000	0.0848	-1.12%
2023-02-27	0	0.089	0.089	0.091	0.085	0.085	20,000	1,700	0.0850	0.089	0.089	0.091	0.085	0.085	20,000	0.0850	0.00%
2023-02-24	0	0.089	0.084	0.091	-	-	2	0	-	0.089	0.084	0.091	-	-	2	-	0.00%
2023-02-23	0	0.089	0.090	0.092	0.089	0.089	160,000	14,240	0.0890	0.089	0.090	0.092	0.089	0.089	160,000	0.0890	0.00%
2023-02-22	0	0.089	0.086	0.089	0.078	0.089	3,024,800	253,015	0.0836	0.089	0.086	0.089	0.078	0.089	3,024,800	0.0836	3.49%
2023-02-21	0	0.086	0.085	0.086	0.084	0.086	440,000	37,800	0.0859	0.086	0.085	0.086	0.084	0.086	440,000	0.0859	0.00%
2023-02-20	0	0.086	0.078	0.090	0.086	0.089	1,100,000	95,380	0.0867	0.086	0.078	0.090	0.086	0.089	1,100,000	0.0867	-4.44%
2023-02-17	0	0.090	0.086	0.091	0.090	0.090	180,016	16,201	0.0900	0.090	0.086	0.091	0.090	0.090	180,016	0.0900	0.00%
2023-02-16	0	0.090	0.088	0.090	0.090	0.090	500,000	45,000	0.0900	0.090	0.088	0.090	0.090	0.090	500,000	0.0900	0.00%
2023-02-15	0	0.090	0.090	0.092	0.087	0.091	520,000	46,540	0.0895	0.090	0.090	0.092	0.087	0.091	520,000	0.0895	-1.10%
2023-02-14	0	0.091	0.088	0.092	-	-	0	0	-	0.091	0.088	0.092	-	-	0	-	0.00%
2023-02-13	0	0.091	0.091	0.092	0.082	0.092	2,100,000	181,880	0.0866	0.091	0.091	0.092	0.082	0.092	2,100,000	0.0866	0.00%
2023-02-10	0	0.091	0.088	0.093	0.091	0.091	60,000	5,460	0.0910	0.091	0.088	0.093	0.091	0.091	60,000	0.0910	3.41%
2023-02-09	0	0.088	0.088	0.090	0.086	0.090	760,000	67,160	0.0884	0.088	0.088	0.090	0.086	0.090	760,000	0.0884	0.00%
2023-02-08	0	0.088	0.086	0.090	0.086	0.101	16,567,260	1,498,467	0.0904	0.088	0.086	0.090	0.086	0.101	16,567,260	0.0904	-18.52%
2023-02-07	0	0.108	0.099	0.108	0.110	0.116	120,000	13,320	0.1110	0.108	0.099	0.108	0.110	0.116	120,000	0.1110	12.50%
2023-02-06	0	0.096	0.096	0.109	0.095	0.096	380,330	36,229	0.0953	0.096	0.096	0.109	0.095	0.096	380,330	0.0953	-8.57%
2023-02-03	0	0.105	0.105	0.107	0.100	0.106	780,000	80,320	0.1030	0.105	0.105	0.107	0.100	0.106	780,000	0.1030	-2.78%
2023-02-02	0	0.108	0.100	0.110	0.108	0.110	960,008	104,780	0.1091	0.108	0.100	0.110	0.108	0.110	960,008	0.1091	0.00%
2023-02-01	0	0.108	0.108	0.110	0.102	0.110	400,000	41,640	0.1041	0.108	0.108	0.110	0.102	0.110	400,000	0.1041	-1.82%
2023-01-31	0	0.110	0.103	0.122	-	-	3,206	256	0.0799	0.110	0.103	0.122	-	-	3,206	0.0799	0.00%
2023-01-30	0	0.110	0.110	0.111	0.110	0.111	1,348,000	149,404	0.1108	0.110	0.110	0.111	0.110	0.111	1,348,000	0.1108	0.00%
2023-01-27	0	0.110	0.110	0.119	0.101	0.101	120,000	12,120	0.1010	0.110	0.110	0.119	0.101	0.101	120,000	0.1010	3.77%
2023-01-26	0	0.106	0.106	0.118	0.106	0.118	660,000	72,100	0.1092	0.106	0.106	0.118	0.106	0.118	660,000	0.1092	0.00%
2023-01-20	0	0.106	0.103	0.106	0.107	0.107	560,000	59,920	0.1070	0.106	0.103	0.106	0.107	0.107	560,000	0.1070	10.42%
2023-01-19	0	0.096	0.096	0.108	0.091	0.098	3,021,600	290,424	0.0961	0.096	0.096	0.108	0.091	0.098	3,021,600	0.0961	5.49%
2023-01-18	0	0.091	0.091	0.093	0.090	0.097	8,220,000	770,680	0.0938	0.091	0.091	0.093	0.090	0.097	8,220,000	0.0938	-9.90%
2023-01-17	0	0.101	0.100	0.101	0.100	0.102	1,500,000	151,500	0.1010	0.101	0.100	0.101	0.100	0.102	1,500,000	0.1010	-2.88%
2023-01-16	0	0.104	0.100	0.104	0.104	0.111	1,580,000	167,100	0.1058	0.104	0.100	0.104	0.104	0.111	1,580,000	0.1058	-3.70%
2023-01-13	0	0.108	0.101	0.108	0.105	0.108	860,000	90,900	0.1057	0.108	0.101	0.108	0.105	0.108	860,000	0.1057	-0.92%
2023-01-12	0	0.109	0.106	0.110	0.108	0.109	820,000	89,280	0.1089	0.109	0.106	0.110	0.108	0.109	820,000	0.1089	0.00%
2023-01-11	0	0.109	0.106	0.111	0.109	0.111	940,000	103,120	0.1097	0.109	0.106	0.111	0.109	0.111	940,000	0.1097	-2.68%
2023-01-10	0	0.112	0.110	0.114	0.112	0.114	840,000	95,340	0.1135	0.112	0.110	0.114	0.112	0.114	840,000	0.1135	-2.61%
2023-01-09	0	0.115	0.114	0.125	0.113	0.126	1,780,000	209,080	0.1175	0.115	0.114	0.125	0.113	0.126	1,780,000	0.1175	-8.73%
2023-01-06	0	0.126	0.119	0.126	0.126	0.126	20,000	2,520	0.1260	0.126	0.119	0.126	0.126	0.126	20,000	0.1260	6.78%
2023-01-05	0	0.118	0.118	0.123	0.118	0.118	30,400	3,499	0.1151	0.118	0.118	0.123	0.118	0.118	30,400	0.1151	-5.60%
2023-01-04	0	0.125	0.115	0.125	0.124	0.133	560,006	73,140	0.1306	0.125	0.115	0.125	0.124	0.133	560,006	0.1306	1.63%
2023-01-03	0	0.123	0.118	0.124	0.123	0.124	240,000	29,720	0.1238	0.123	0.118	0.124	0.123	0.124	240,000	0.1238	-4.65%
2022-12-30	0	0.129	0.113	0.132	0.129	0.129	20,000	2,580	0.1290	0.129	0.113	0.132	0.129	0.129	20,000	0.1290	7.50%
2022-12-29	0	0.120	0.120	0.132	-	-	0	0	-	0.120	0.120	0.132	-	-	0	-	5.26%
2022-12-28	0	0.114	0.114	0.133	0.113	0.113	28,000	3,132	0.1119	0.114	0.114	0.133	0.113	0.113	28,000	0.1119	-0.87%
2022-12-23	0	0.115	0.115	0.120	0.112	0.112	120,000	13,440	0.1120	0.115	0.115	0.120	0.112	0.112	120,000	0.1120	-4.17%
2022-12-22	0	0.120	0.110	0.130	-	-	0	0	-	0.120	0.110	0.130	-	-	0	-	0.00%
2022-12-21	0	0.120	0.110	0.130	-	-	6	0	-	0.120	0.110	0.130	-	-	6	-	0.00%
2022-12-20	0	0.120	0.112	0.120	0.119	0.120	360,000	43,160	0.1199	0.120	0.112	0.120	0.119	0.120	360,000	0.1199	0.00%
2022-12-19	0	0.120	0.120	0.125	0.120	0.120	20,000	2,400	0.1200	0.120	0.120	0.125	0.120	0.120	20,000	0.1200	-6.25%
2022-12-16	0	0.128	0.128	0.129	0.128	0.128	160,000	20,480	0.1280	0.128	0.128	0.129	0.128	0.128	160,000	0.1280	0.00%
2022-12-15	0	0.128	0.127	0.128	0.127	0.128	200,006	25,500	0.1275	0.128	0.127	0.128	0.127	0.128	200,006	0.1275	0.79%
2022-12-14	0	0.127	0.120	0.132	0.127	0.127	40,000	5,080	0.1270	0.127	0.120	0.132	0.127	0.127	40,000	0.1270	0.00%
2022-12-13	0	0.127	0.120	0.130	-	-	0	0	-	0.127	0.120	0.130	-	-	0	-	0.00%
2022-12-12	0	0.127	0.121	0.130	0.127	0.127	60,000	7,620	0.1270	0.127	0.121	0.130	0.127	0.127	60,000	0.1270	-2.31%
2022-12-09	0	0.130	0.124	0.130	-	-	0	0	-	0.130	0.124	0.130	-	-	0	-	-0.76%
2022-12-08	0	0.131	0.131	0.138	0.121	0.122	100,000	12,160	0.1216	0.131	0.131	0.138	0.121	0.122	100,000	0.1216	0.77%
2022-12-07	0	0.130	0.129	0.130	0.130	0.131	1,280,000	166,700	0.1302	0.130	0.129	0.130	0.130	0.131	1,280,000	0.1302	-2.26%
2022-12-06	0	0.133	0.132	0.133	0.130	0.136	1,820,000	243,720	0.1339	0.133	0.132	0.133	0.130	0.136	1,820,000	0.1339	1.53%
2022-12-05	0	0.131	0.131	0.135	0.131	0.132	2,707,222	354,094	0.1308	0.131	0.131	0.135	0.131	0.132	2,707,222	0.1308	0.00%
2022-12-02	0	0.131	0.130	0.131	0.129	0.135	1,440,000	191,200	0.1328	0.131	0.130	0.131	0.129	0.135	1,440,000	0.1328	2.34%
2022-12-01	0	0.128	0.128	0.129	0.125	0.130	2,100,002	269,840	0.1285	0.128	0.128	0.129	0.125	0.130	2,100,002	0.1285	2.40%
2022-11-30	0	0.125	0.120	0.127	0.120	0.127	2,080,000	258,020	0.1240	0.125	0.120	0.127	0.120	0.127	2,080,000	0.1240	7.76%
2022-11-29	0	0.116	0.116	0.120	0.112	0.116	1,040,008	120,140	0.1155	0.116	0.116	0.120	0.112	0.116	1,040,008	0.1155	2.65%
2022-11-28	0	0.113	0.112	0.118	0.104	0.113	660,000	70,840	0.1073	0.113	0.112	0.118	0.104	0.113	660,000	0.1073	-5.04%
2022-11-25	0	0.119	0.115	0.121	0.110	0.119	521,600	58,496	0.1121	0.119	0.115	0.121	0.110	0.119	521,600	0.1121	-3.25%
2022-11-24	0	0.123	0.115	0.123	0.123	0.123	40,000	4,760	0.1190	0.123	0.115	0.123	0.123	0.123	40,000	0.1190	2.50%
2022-11-23	0	0.120	0.115	0.120	0.111	0.120	212,800	24,116	0.1133	0.120	0.115	0.120	0.111	0.120	212,800	0.1133	0.84%
2022-11-22	0	0.119	0.119	0.130	0.119	0.119	40,000	4,760	0.1190	0.119	0.119	0.130	0.119	0.119	40,000	0.1190	1.71%
2022-11-21	0	0.117	0.116	0.130	0.117	0.123	40,000	4,800	0.1200	0.117	0.116	0.130	0.117	0.123	40,000	0.1200	-4.88%
2022-11-18	0	0.123	0.123	0.127	0.120	0.128	400,000	50,880	0.1272	0.123	0.123	0.127	0.120	0.128	400,000	0.1272	-3.91%
2022-11-17	0	0.128	0.119	0.129	0.128	0.128	69,600	8,745	0.1256	0.128	0.119	0.129	0.128	0.128	69,600	0.1256	0.00%
2022-11-16	0	0.128	0.124	0.129	0.113	0.128	81,600	9,831	0.1205	0.128	0.124	0.129	0.113	0.128	81,600	0.1205	-1.54%
2022-11-15	0	0.130	0.118	0.130	0.125	0.130	220,000	28,440	0.1293	0.130	0.118	0.130	0.125	0.130	220,000	0.1293	5.69%
2022-11-14	0	0.123	0.123	0.130	0.119	0.119	80,000	9,520	0.1190	0.123	0.123	0.130	0.119	0.119	80,000	0.1190	0.00%
2022-11-11	0	0.123	0.120	0.123	0.120	0.125	280,000	33,880	0.1210	0.123	0.120	0.123	0.120	0.125	280,000	0.1210	2.50%
2022-11-10	0	0.120	0.120	0.121	0.112	0.119	180,000	20,720	0.1151	0.120	0.120	0.121	0.112	0.119	180,000	0.1151	-6.25%
2022-11-09	0	0.128	0.121	0.130	0.120	0.138	560,000	69,200	0.1236	0.128	0.121	0.130	0.120	0.138	560,000	0.1236	-3.76%
2022-11-08	0	0.133	0.122	0.133	0.135	0.139	820,000	113,280	0.1381	0.133	0.122	0.133	0.135	0.139	820,000	0.1381	1.53%
2022-11-07	0	0.131	0.123	0.131	0.123	0.132	760,000	95,880	0.1262	0.131	0.123	0.131	0.123	0.132	760,000	0.1262	6.50%
2022-11-04	0	0.123	0.122	0.134	0.119	0.138	520,800	65,596	0.1260	0.123	0.122	0.134	0.119	0.138	520,800	0.1260	-1.60%
2022-11-03	0	0.125	0.125	0.126	0.125	0.143	800,000	105,260	0.1316	0.125	0.125	0.126	0.125	0.143	800,000	0.1316	1.63%
2022-11-02	0	0.123	0.119	0.137	0.123	0.123	300,000	36,900	0.1230	0.123	0.119	0.137	0.123	0.123	300,000	0.1230	0.00%
2022-11-01	0	0.123	0.123	0.128	0.122	0.125	320,000	39,300	0.1228	0.123	0.123	0.128	0.122	0.125	320,000	0.1228	-8.89%
2022-10-31	0	0.135	0.120	0.135	0.121	0.135	1,160,000	144,180	0.1243	0.135	0.120	0.135	0.121	0.135	1,160,000	0.1243	8.00%
2022-10-28	0	0.125	0.125	0.129	0.125	0.129	2,200,000	281,820	0.1281	0.125	0.125	0.129	0.125	0.129	2,200,000	0.1281	-3.85%
2022-10-27	0	0.130	0.128	0.134	0.130	0.130	660,000	85,800	0.1300	0.130	0.128	0.134	0.130	0.130	660,000	0.1300	0.00%
2022-10-26	0	0.130	0.130	0.135	0.129	0.130	448,000	57,920	0.1293	0.130	0.130	0.135	0.129	0.130	448,000	0.1293	0.78%
2022-10-25	0	0.129	0.129	0.133	0.128	0.135	4,500,000	598,840	0.1331	0.129	0.129	0.133	0.128	0.135	4,500,000	0.1331	-7.86%
2022-10-24	0	0.140	0.132	0.140	0.132	0.142	3,200,000	436,000	0.1363	0.140	0.132	0.140	0.132	0.142	3,200,000	0.1363	-1.41%
2022-10-21	0	0.142	0.130	0.142	0.128	0.142	1,300,000	178,120	0.1370	0.142	0.130	0.142	0.128	0.142	1,300,000	0.1370	3.65%
2022-10-20	0	0.137	0.136	0.143	0.126	0.143	3,280,000	446,529	0.1361	0.137	0.136	0.143	0.126	0.143	3,280,000	0.1361	7.03%
2022-10-19	0	0.128	0.128	0.132	0.128	0.160	4,660,000	614,260	0.1318	0.128	0.128	0.132	0.128	0.160	4,660,000	0.1318	3.23%
2022-10-18	0	0.124	0.118	0.124	0.118	0.126	1,200,000	148,960	0.1241	0.124	0.118	0.124	0.118	0.126	1,200,000	0.1241	0.00%
2022-10-17	0	0.124	0.121	0.124	0.118	0.136	3,000,000	379,172	0.1264	0.124	0.121	0.124	0.118	0.136	3,000,000	0.1264	5.08%
2022-10-14	0	0.118	0.111	0.118	0.111	0.122	220,000	25,040	0.1138	0.118	0.111	0.118	0.111	0.122	220,000	0.1138	7.27%
2022-10-13	0	0.110	0.110	0.113	0.106	0.110	40,000	4,320	0.1080	0.110	0.110	0.113	0.106	0.110	40,000	0.1080	-4.35%
2022-10-12	0	0.115	0.107	0.115	-	-	22	2	0.0909	0.115	0.107	0.115	-	-	22	0.0909	0.00%
2022-10-11	0	0.115	0.108	0.115	0.116	0.116	500,016	58,001	0.1160	0.115	0.108	0.115	0.116	0.116	500,016	0.1160	0.00%
2022-10-10	0	0.115	0.106	0.115	0.104	0.115	160,000	17,160	0.1073	0.115	0.106	0.115	0.104	0.115	160,000	0.1073	3.60%
2022-10-07	0	0.111	0.111	0.119	0.111	0.111	52,000	5,700	0.1096	0.111	0.111	0.119	0.111	0.111	52,000	0.1096	0.00%
2022-10-06	0	0.111	0.111	0.125	0.110	0.110	100,000	11,000	0.1100	0.111	0.111	0.125	0.110	0.110	100,000	0.1100	0.91%
2022-10-05	0	0.110	0.110	0.125	0.110	0.111	200,000	22,080	0.1104	0.110	0.110	0.125	0.110	0.111	200,000	0.1104	0.00%
2022-10-03	0	0.110	0.110	0.113	0.110	0.110	572,000	62,860	0.1099	0.110	0.110	0.113	0.110	0.110	572,000	0.1099	-1.79%
2022-09-30	0	0.112	0.112	0.115	0.110	0.112	980,000	108,380	0.1106	0.112	0.112	0.115	0.110	0.112	980,000	0.1106	-3.45%
2022-09-29	0	0.116	0.116	0.123	0.108	0.111	744,000	81,524	0.1096	0.116	0.116	0.123	0.108	0.111	744,000	0.1096	-5.69%
2022-09-28	0	0.123	0.121	0.125	0.121	0.123	60,000	7,300	0.1217	0.123	0.121	0.125	0.121	0.123	60,000	0.1217	-3.15%
2022-09-27	0	0.127	0.121	0.127	0.127	0.127	20,000	2,540	0.1270	0.127	0.121	0.127	0.127	0.127	20,000	0.1270	-0.78%
2022-09-26	0	0.128	0.121	0.128	0.121	0.128	220,000	27,760	0.1262	0.128	0.121	0.128	0.121	0.128	220,000	0.1262	0.00%
2022-09-23	0	0.128	0.127	0.128	0.125	0.130	1,520,000	194,240	0.1278	0.128	0.127	0.128	0.125	0.130	1,520,000	0.1278	5.79%
2022-09-22	0	0.121	0.119	0.128	0.121	0.127	412,000	50,772	0.1232	0.121	0.119	0.128	0.121	0.127	412,000	0.1232	0.00%
2022-09-21	0	0.121	0.121	0.126	0.121	0.121	300,000	36,300	0.1210	0.121	0.121	0.126	0.121	0.121	300,000	0.1210	0.00%
2022-09-20	0	0.121	0.121	0.127	0.121	0.121	520,000	62,920	0.1210	0.121	0.121	0.127	0.121	0.121	520,000	0.1210	1.68%
2022-09-19	0	0.119	0.115	0.131	-	-	0	0	-	0.119	0.115	0.131	-	-	0	-	0.00%
2022-09-16	0	0.119	0.103	0.119	-	-	0	0	-	0.119	0.103	0.119	-	-	0	-	0.00%
2022-09-15	0	0.119	0.113	0.120	0.119	0.119	200,000	23,800	0.1190	0.119	0.113	0.120	0.119	0.119	200,000	0.1190	0.00%
2022-09-14	0	0.119	0.113	0.119	0.118	0.119	300,000	35,520	0.1184	0.119	0.113	0.119	0.118	0.119	300,000	0.1184	0.85%
2022-09-13	0	0.118	0.118	0.130	0.112	0.118	1,260,000	146,120	0.1160	0.118	0.118	0.130	0.112	0.118	1,260,000	0.1160	5.36%
2022-09-09	0	0.112	0.112	0.119	-	-	0	0	-	0.112	0.112	0.119	-	-	0	-	0.90%
2022-09-08	0	0.111	0.106	0.119	0.111	0.119	148,000	17,088	0.1155	0.111	0.106	0.119	0.111	0.119	148,000	0.1155	0.91%
2022-09-07	0	0.110	0.110	0.129	0.110	0.110	500,000	55,000	0.1100	0.110	0.110	0.129	0.110	0.110	500,000	0.1100	0.00%
2022-09-06	0	0.110	0.107	0.120	-	-	0	0	-	0.110	0.107	0.120	-	-	0	-	0.00%
2022-09-05	0	0.110	0.110	0.136	0.110	0.112	820,000	91,560	0.1117	0.110	0.110	0.136	0.110	0.112	820,000	0.1117	-1.79%
2022-09-02	0	0.112	0.111	0.115	0.110	0.115	200,000	22,780	0.1139	0.112	0.111	0.115	0.110	0.115	200,000	0.1139	-1.75%
2022-09-01	0	0.114	0.114	0.116	0.114	0.117	300,000	34,780	0.1159	0.114	0.114	0.116	0.114	0.117	300,000	0.1159	-2.56%
2022-08-31	0	0.117	0.117	0.125	0.116	0.116	1,020,000	118,320	0.1160	0.117	0.117	0.125	0.116	0.116	1,020,000	0.1160	1.74%
2022-08-30	0	0.115	0.115	0.119	0.115	0.118	40,000	4,660	0.1165	0.115	0.115	0.119	0.115	0.118	40,000	0.1165	-2.54%
2022-08-29	0	0.118	0.117	0.135	0.118	0.122	260,000	30,840	0.1186	0.118	0.117	0.135	0.118	0.122	260,000	0.1186	-0.84%
2022-08-26	0	0.119	0.119	0.129	0.119	0.129	100,000	12,460	0.1246	0.119	0.119	0.129	0.119	0.129	100,000	0.1246	0.00%
2022-08-25	0	0.119	0.116	0.125	-	-	0	0	-	0.119	0.116	0.125	-	-	0	-	0.00%
2022-08-24	0	0.119	0.119	0.136	-	-	0	0	-	0.119	0.119	0.136	-	-	0	-	0.00%
2022-08-23	0	0.119	0.119	0.135	0.118	0.122	925,606	110,959	0.1199	0.119	0.119	0.135	0.118	0.122	925,606	0.1199	-3.25%
2022-08-22	0	0.123	0.123	0.130	0.122	0.123	880,000	107,400	0.1220	0.123	0.123	0.130	0.122	0.123	880,000	0.1220	0.82%
2022-08-19	0	0.122	0.122	0.124	0.120	0.124	140,000	17,120	0.1223	0.122	0.122	0.124	0.120	0.124	140,000	0.1223	-1.61%
2022-08-18	0	0.124	0.118	0.124	0.120	0.126	400,000	48,220	0.1206	0.124	0.118	0.124	0.120	0.126	400,000	0.1206	3.33%
2022-08-17	0	0.120	0.119	0.120	0.119	0.120	100,000	11,980	0.1198	0.120	0.119	0.120	0.119	0.120	100,000	0.1198	0.00%
2022-08-16	0	0.120	0.120	0.122	0.120	0.127	600,000	73,460	0.1224	0.120	0.120	0.122	0.120	0.127	600,000	0.1224	6.19%
2022-08-15	0	0.113	0.112	0.120	0.110	0.115	640,000	71,020	0.1110	0.113	0.112	0.120	0.110	0.115	640,000	0.1110	2.73%
2022-08-12	0	0.110	0.110	0.115	0.110	0.110	32,000	3,400	0.1063	0.110	0.110	0.115	0.110	0.110	32,000	0.1063	-0.90%
2022-08-11	0	0.111	0.111	0.115	0.110	0.113	520,000	57,940	0.1114	0.111	0.111	0.115	0.110	0.113	520,000	0.1114	0.00%
2022-08-10	0	0.111	0.111	0.114	0.111	0.111	60,000	6,660	0.1110	0.111	0.111	0.114	0.111	0.111	60,000	0.1110	-2.63%
2022-08-09	0	0.114	0.112	0.120	0.114	0.114	340,000	38,760	0.1140	0.114	0.112	0.120	0.114	0.114	340,000	0.1140	0.00%
2022-08-08	0	0.114	0.114	0.118	-	-	0	0	-	0.114	0.114	0.118	-	-	0	-	0.00%
2022-08-05	0	0.114	0.114	0.115	0.110	0.115	620,000	70,260	0.1133	0.114	0.114	0.115	0.110	0.115	620,000	0.1133	-0.87%
2022-08-04	0	0.115	0.115	0.118	0.109	0.118	240,000	27,120	0.1130	0.115	0.115	0.118	0.109	0.118	240,000	0.1130	0.00%
2022-08-03	0	0.115	0.115	0.120	0.113	0.116	1,380,000	156,580	0.1135	0.115	0.115	0.120	0.113	0.116	1,380,000	0.1135	-4.17%
2022-08-02	0	0.120	0.115	0.121	0.120	0.121	460,000	55,300	0.1202	0.120	0.115	0.121	0.120	0.121	460,000	0.1202	1.69%
2022-08-01	0	0.118	0.115	0.118	0.118	0.118	182,400	21,499	0.1179	0.118	0.115	0.118	0.118	0.118	182,400	0.1179	0.00%
2022-07-29	0	0.118	0.113	0.119	0.112	0.120	480,000	57,100	0.1190	0.118	0.113	0.119	0.112	0.120	480,000	0.1190	0.85%
2022-07-28	0	0.117	0.117	0.128	0.116	0.116	320,000	37,120	0.1160	0.117	0.117	0.128	0.116	0.116	320,000	0.1160	-2.50%
2022-07-27	0	0.120	0.116	0.121	0.120	0.120	284,000	34,040	0.1199	0.120	0.116	0.121	0.120	0.120	284,000	0.1199	-1.64%
2022-07-26	0	0.122	0.121	0.122	0.121	0.123	300,800	36,566	0.1216	0.122	0.121	0.122	0.121	0.123	300,800	0.1216	-0.81%
2022-07-25	0	0.123	0.118	0.124	0.120	0.127	2,144,022	265,802	0.1240	0.123	0.118	0.124	0.120	0.127	2,144,022	0.1240	-3.15%
2022-07-22	0	0.127	0.126	0.136	0.127	0.127	20,000	2,540	0.1270	0.127	0.126	0.136	0.127	0.127	20,000	0.1270	0.00%
2022-07-21	0	0.127	0.127	0.135	0.127	0.128	44,000	5,588	0.1270	0.127	0.127	0.135	0.127	0.128	44,000	0.1270	-0.78%
2022-07-20	0	0.128	0.128	0.133	0.128	0.134	884,000	113,552	0.1285	0.128	0.128	0.133	0.128	0.134	884,000	0.1285	0.79%
2022-07-19	0	0.127	0.127	0.133	0.127	0.129	180,000	23,020	0.1279	0.127	0.127	0.133	0.127	0.129	180,000	0.1279	-0.78%
2022-07-18	0	0.128	0.128	0.134	0.128	0.128	100,000	12,800	0.1280	0.128	0.128	0.134	0.128	0.128	100,000	0.1280	0.00%
2022-07-15	0	0.128	0.127	0.133	0.127	0.134	360,000	46,560	0.1293	0.128	0.127	0.133	0.127	0.134	360,000	0.1293	1.59%
2022-07-14	0	0.126	0.126	0.134	0.126	0.137	428,000	54,656	0.1277	0.126	0.126	0.134	0.126	0.137	428,000	0.1277	-8.03%
2022-07-13	0	0.137	0.125	0.137	0.133	0.137	220,000	29,500	0.1341	0.137	0.125	0.137	0.133	0.137	220,000	0.1341	3.01%
2022-07-12	0	0.133	0.125	0.135	0.133	0.133	207,461	27,498	0.1325	0.133	0.125	0.135	0.133	0.133	207,461	0.1325	0.00%
2022-07-11	0	0.133	0.133	0.137	0.131	0.137	560,000	75,820	0.1354	0.133	0.133	0.137	0.131	0.137	560,000	0.1354	-2.21%
2022-07-08	0	0.136	0.135	0.138	0.136	0.143	1,040,000	144,060	0.1385	0.136	0.135	0.138	0.136	0.143	1,040,000	0.1385	-0.73%
2022-07-07	0	0.137	0.127	0.138	0.128	0.142	1,320,000	180,540	0.1368	0.137	0.127	0.138	0.128	0.142	1,320,000	0.1368	7.87%
2022-07-06	0	0.127	0.127	0.130	0.126	0.145	1,877,018	241,227	0.1285	0.127	0.127	0.130	0.126	0.145	1,877,018	0.1285	4.10%
2022-07-05	0	0.122	0.122	0.133	0.122	0.122	20,000	2,440	0.1220	0.122	0.122	0.133	0.122	0.122	20,000	0.1220	2.52%
2022-07-04	0	0.119	0.119	0.140	0.119	0.120	120,000	14,320	0.1193	0.119	0.119	0.140	0.119	0.120	120,000	0.1193	-3.25%
2022-06-30	0	0.123	0.120	0.123	0.123	0.130	940,000	121,160	0.1289	0.123	0.120	0.123	0.123	0.130	940,000	0.1289	-5.38%
2022-06-29	0	0.130	0.122	0.130	0.130	0.130	260,000	33,800	0.1300	0.130	0.122	0.130	0.130	0.130	260,000	0.1300	0.00%
2022-06-28	0	0.130	0.128	0.130	0.127	0.130	132,006	16,904	0.1281	0.130	0.128	0.130	0.127	0.130	132,006	0.1281	2.36%
2022-06-27	0	0.127	0.125	0.128	0.127	0.130	1,472,000	187,540	0.1274	0.127	0.125	0.128	0.127	0.130	1,472,000	0.1274	4.96%
2022-06-24	0	0.121	0.121	0.133	0.121	0.121	240,000	29,040	0.1210	0.121	0.121	0.133	0.121	0.121	240,000	0.1210	-0.82%
2022-06-23	0	0.122	0.122	0.133	0.120	0.127	500,000	62,280	0.1246	0.122	0.122	0.133	0.120	0.127	500,000	0.1246	-3.94%
2022-06-22	0	0.127	0.127	0.131	0.127	0.130	660,000	84,600	0.1282	0.127	0.127	0.131	0.127	0.130	660,000	0.1282	-2.31%
2022-06-21	0	0.130	0.121	0.130	0.118	0.130	1,784,000	216,760	0.1215	0.130	0.121	0.130	0.118	0.130	1,784,000	0.1215	4.84%
2022-06-20	0	0.124	0.123	0.125	0.124	0.127	760,000	94,580	0.1244	0.124	0.123	0.125	0.124	0.127	760,000	0.1244	-2.36%
2022-06-17	0	0.127	0.126	0.127	0.125	0.128	3,140,000	397,880	0.1267	0.127	0.126	0.127	0.125	0.128	3,140,000	0.1267	-0.78%
2022-06-16	0	0.128	0.128	0.130	0.122	0.146	2,400,000	308,760	0.1287	0.128	0.128	0.130	0.122	0.146	2,400,000	0.1287	0.79%
2022-06-15	0	0.127	0.126	0.127	0.127	0.165	13,650,400	2,014,760	0.1476	0.127	0.126	0.127	0.127	0.165	13,650,400	0.1476	4.96%
2022-06-14	0	0.121	0.121	0.136	0.120	0.123	120,000	14,480	0.1207	0.121	0.121	0.136	0.120	0.123	120,000	0.1207	0.83%
2022-06-13	0	0.120	0.120	0.125	0.112	0.133	2,360,000	288,620	0.1223	0.120	0.120	0.125	0.112	0.133	2,360,000	0.1223	-10.45%
2022-06-10	0	0.134	0.122	0.134	0.134	0.135	100,000	13,420	0.1342	0.134	0.122	0.134	0.134	0.135	100,000	0.1342	-0.74%
2022-06-09	0	0.135	0.121	0.135	0.135	0.135	20,000	2,700	0.1350	0.135	0.121	0.135	0.135	0.135	20,000	0.1350	0.00%
2022-06-08	0	0.135	0.135	0.140	0.134	0.141	2,874,400	400,263	0.1393	0.135	0.135	0.140	0.134	0.141	2,874,400	0.1393	2.27%
2022-06-07	0	0.132	0.132	0.137	0.128	0.132	1,540,000	198,780	0.1291	0.132	0.132	0.137	0.128	0.132	1,540,000	0.1291	4.76%
2022-06-06	0	0.126	0.126	0.128	0.125	0.126	280,000	35,040	0.1251	0.126	0.126	0.128	0.125	0.126	280,000	0.1251	0.80%
2022-06-02	0	0.125	0.116	0.125	0.124	0.126	80,000	10,000	0.1250	0.125	0.116	0.125	0.124	0.126	80,000	0.1250	0.81%
2022-06-01	0	0.124	0.118	0.125	0.118	0.128	420,000	50,420	0.1200	0.124	0.118	0.125	0.118	0.128	420,000	0.1200	6.90%
2022-05-31	0	0.116	0.116	0.122	0.115	0.120	820,000	97,100	0.1184	0.116	0.116	0.122	0.115	0.120	820,000	0.1184	0.87%
2022-05-30	0	0.115	0.115	0.124	0.111	0.114	140,000	15,760	0.1126	0.115	0.115	0.124	0.111	0.114	140,000	0.1126	-7.26%
2022-05-27	0	0.124	0.124	0.125	0.120	0.128	1,740,000	216,020	0.1241	0.124	0.124	0.125	0.120	0.128	1,740,000	0.1241	7.83%
2022-05-26	0	0.115	0.115	0.129	0.115	0.115	40,520	4,657	0.1149	0.115	0.115	0.129	0.115	0.115	40,520	0.1149	0.88%
2022-05-25	0	0.114	0.114	0.118	0.114	0.114	100,006	11,400	0.1140	0.114	0.114	0.118	0.114	0.114	100,006	0.1140	0.00%
2022-05-24	0	0.114	0.113	0.123	0.114	0.114	160,000	18,240	0.1140	0.114	0.113	0.123	0.114	0.114	160,000	0.1140	-3.39%
2022-05-23	0	0.118	0.110	0.125	-	-	0	0	-	0.118	0.110	0.125	-	-	0	-	0.00%
2022-05-20	0	0.118	0.118	0.127	0.117	0.118	380,000	44,500	0.1171	0.118	0.118	0.127	0.117	0.118	380,000	0.1171	1.72%
2022-05-19	0	0.116	0.115	0.123	0.116	0.124	600,000	70,740	0.1179	0.116	0.115	0.123	0.116	0.124	600,000	0.1179	-1.69%
2022-05-18	0	0.118	0.117	0.120	0.114	0.120	100,000	11,800	0.1180	0.118	0.117	0.120	0.114	0.120	100,000	0.1180	1.72%
2022-05-17	0	0.116	0.114	0.122	-	-	0	0	-	0.116	0.114	0.122	-	-	0	-	0.00%
2022-05-16	0	0.116	0.113	0.120	0.116	0.120	1,604,000	187,528	0.1169	0.116	0.113	0.120	0.116	0.120	1,604,000	0.1169	3.57%
2022-05-13	0	0.112	0.112	0.117	0.110	0.118	720,000	82,520	0.1146	0.112	0.112	0.117	0.110	0.118	720,000	0.1146	-5.08%
2022-05-12	0	0.118	0.115	0.121	0.121	0.121	60,000	7,260	0.1210	0.118	0.115	0.121	0.121	0.121	60,000	0.1210	-1.67%
2022-05-11	0	0.120	0.116	0.125	0.120	0.122	1,420,000	172,960	0.1218	0.120	0.116	0.125	0.120	0.122	1,420,000	0.1218	-0.83%
2022-05-10	0	0.121	0.120	0.125	0.121	0.135	1,120,000	139,760	0.1248	0.121	0.120	0.125	0.121	0.135	1,120,000	0.1248	-10.37%
2022-05-06	0	0.135	0.128	0.135	0.125	0.136	1,744,000	226,720	0.1300	0.135	0.128	0.135	0.125	0.136	1,744,000	0.1300	0.00%
2022-05-05	0	0.135	0.135	0.138	0.121	0.135	2,964,000	392,344	0.1324	0.135	0.135	0.138	0.121	0.135	2,964,000	0.1324	4.65%
2022-05-04	0	0.129	0.121	0.132	0.120	0.129	2,663,200	334,468	0.1256	0.129	0.121	0.132	0.120	0.129	2,663,200	0.1256	3.20%
2022-05-03	0	0.125	0.120	0.125	0.120	0.127	1,100,000	134,940	0.1227	0.125	0.120	0.125	0.120	0.127	1,100,000	0.1227	-3.10%
2022-04-29	0	0.129	0.122	0.129	0.129	0.130	644,000	83,328	0.1294	0.129	0.122	0.129	0.129	0.130	644,000	0.1294	4.88%
2022-04-28	0	0.123	0.120	0.132	0.123	0.127	1,720,000	215,900	0.1255	0.123	0.120	0.132	0.123	0.127	1,720,000	0.1255	-3.15%
2022-04-27	0	0.127	0.127	0.132	0.125	0.130	780,000	98,900	0.1268	0.127	0.127	0.132	0.125	0.130	780,000	0.1268	-2.31%
2022-04-26	0	0.130	0.129	0.130	0.126	0.143	3,940,000	532,840	0.1352	0.130	0.129	0.130	0.126	0.143	3,940,000	0.1352	-6.47%
2022-04-25	0	0.139	0.139	0.142	0.126	0.159	3,960,000	537,900	0.1358	0.139	0.139	0.142	0.126	0.159	3,960,000	0.1358	2.96%
2022-04-22	0	0.135	0.134	0.135	0.131	0.188	45,016,000	7,322,136	0.1627	0.135	0.134	0.135	0.131	0.188	45,016,000	0.1627	6.30%
2022-04-21	0	0.127	0.126	0.128	0.107	0.136	9,904,000	1,193,620	0.1205	0.127	0.126	0.128	0.107	0.136	9,904,000	0.1205	13.39%
2022-04-20	0	0.112	0.112	0.114	0.106	0.136	7,816,000	927,880	0.1187	0.112	0.112	0.114	0.106	0.136	7,816,000	0.1187	1.82%
2022-04-19	0	0.110	0.109	0.110	0.110	0.123	1,520,000	171,160	0.1126	0.110	0.109	0.110	0.110	0.123	1,520,000	0.1126	-10.57%
2022-04-14	0	0.123	0.123	0.125	0.116	0.128	3,260,000	393,860	0.1208	0.123	0.123	0.125	0.116	0.128	3,260,000	0.1208	-2.38%
2022-04-13	0	0.126	0.120	0.126	0.118	0.128	670,000	82,590	0.1233	0.126	0.120	0.126	0.118	0.128	670,000	0.1233	-3.08%
2022-04-12	0	0.130	0.128	0.130	0.126	0.134	1,490,000	191,680	0.1286	0.130	0.128	0.130	0.126	0.134	1,490,000	0.1286	4.84%
2022-04-11	0	0.124	0.124	0.129	0.124	0.139	1,820,000	239,700	0.1317	0.124	0.124	0.129	0.124	0.139	1,820,000	0.1317	-15.07%
2022-04-08	0	0.146	0.146	0.150	0.141	0.178	9,139,200	1,435,249	0.1570	0.146	0.146	0.150	0.141	0.178	9,139,200	0.1570	-9.32%
2022-04-07	0	0.161	0.160	0.161	0.123	0.194	28,928,800	4,871,958	0.1684	0.161	0.160	0.161	0.123	0.194	28,928,800	0.1684	30.89%
2022-04-06	0	0.123	0.106	0.125	0.120	0.123	820,000	100,200	0.1222	0.123	0.106	0.125	0.120	0.123	820,000	0.1222	0.00%
2022-04-04	0	0.123	0.110	0.123	0.125	0.125	40,000	5,000	0.1250	0.123	0.110	0.123	0.125	0.125	40,000	0.1250	-3.91%
2022-04-01	0	0.128	0.115	0.128	0.119	0.130	1,884,000	239,492	0.1271	0.128	0.115	0.128	0.119	0.130	1,884,000	0.1271	5.79%
2022-03-31	0	0.121	0.121	0.122	0.120	0.124	1,520,000	187,340	0.1233	0.121	0.121	0.122	0.120	0.124	1,520,000	0.1233	-2.42%
2022-03-30	0	0.124	0.112	0.139	0.096	0.125	3,320,000	370,420	0.1116	0.124	0.112	0.139	0.096	0.125	3,320,000	0.1116	31.91%
2022-03-29	0	0.094	0.080	0.103	0.096	0.096	40,800	3,915	0.0960	0.094	0.080	0.103	0.096	0.096	40,800	0.0960	0.00%
2022-03-28	0	0.094	0.079	0.104	0.074	0.094	220,000	20,200	0.0918	0.094	0.079	0.104	0.074	0.094	220,000	0.0918	9.30%
2022-03-25	0	0.086	0.086	0.105	0.083	0.092	320,000	27,400	0.0856	0.086	0.086	0.105	0.083	0.092	320,000	0.0856	-7.53%
2022-03-24	0	0.093	0.092	0.100	0.094	0.096	260,000	24,920	0.0958	0.093	0.092	0.100	0.094	0.096	260,000	0.0958	-3.12%
2022-03-23	0	0.096	0.093	0.096	0.093	0.098	280,000	26,860	0.0959	0.096	0.093	0.096	0.093	0.098	280,000	0.0959	17.07%
2022-03-22	0	0.082	0.082	0.085	0.082	0.083	240,000	19,700	0.0821	0.082	0.082	0.085	0.082	0.083	240,000	0.0821	2.50%
2022-03-21	0	0.080	0.080	0.096	-	-	0	0	-	0.080	0.080	0.096	-	-	0	-	2.56%
2022-03-18	0	0.078	0.078	0.080	0.075	0.080	740,000	56,440	0.0763	0.078	0.078	0.080	0.075	0.080	740,000	0.0763	2.63%
2022-03-17	0	0.076	0.075	0.080	0.075	0.076	464,000	35,140	0.0757	0.076	0.075	0.080	0.075	0.076	464,000	0.0757	4.11%
2022-03-16	0	0.073	0.070	0.073	0.055	0.073	2,840,000	180,260	0.0635	0.073	0.070	0.073	0.055	0.073	2,840,000	0.0635	32.73%
2022-03-15	0	0.055	0.051	0.055	0.050	0.082	2,257,600	126,209	0.0559	0.055	0.051	0.055	0.050	0.082	2,257,600	0.0559	-35.29%
2022-03-14	0	0.085	0.085	0.090	0.085	0.090	680,000	58,000	0.0853	0.085	0.085	0.090	0.085	0.090	680,000	0.0853	-8.60%
2022-03-11	0	0.093	0.093	0.100	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	0.00%
2022-03-10	0	0.093	0.093	0.104	0.093	0.093	76,800	6,940	0.0904	0.093	0.093	0.104	0.093	0.093	76,800	0.0904	1.09%
2022-03-09	0	0.092	0.092	0.097	0.090	0.092	160,000	14,640	0.0915	0.092	0.092	0.097	0.090	0.092	160,000	0.0915	-1.08%
2022-03-08	0	0.093	0.093	0.094	0.093	0.095	240,000	22,460	0.0936	0.093	0.093	0.094	0.093	0.095	240,000	0.0936	-3.12%
2022-03-07	0	0.096	0.092	0.110	0.091	0.091	260,000	23,660	0.0910	0.096	0.092	0.110	0.091	0.091	260,000	0.0910	0.00%
2022-03-04	0	0.096	0.095	0.096	0.096	0.103	364,000	36,140	0.0993	0.096	0.095	0.096	0.096	0.103	364,000	0.0993	-6.80%
2022-03-03	0	0.103	0.103	0.108	0.098	0.103	288,000	29,052	0.1009	0.103	0.103	0.108	0.098	0.103	288,000	0.1009	-6.36%
2022-03-02	0	0.110	0.103	0.110	0.115	0.115	40,000	4,600	0.1150	0.110	0.103	0.110	0.115	0.115	40,000	0.1150	0.00%
2022-03-01	0	0.110	0.103	0.115	0.109	0.110	408,000	44,624	0.1094	0.110	0.103	0.115	0.109	0.110	408,000	0.1094	0.00%
2022-02-28	0	0.110	0.104	0.109	0.103	0.110	76,000	7,900	0.1039	0.110	0.104	0.109	0.103	0.110	76,000	0.1039	0.00%
2022-02-25	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2022-02-24	0	0.110	0.096	0.110	0.100	0.115	1,020,000	107,120	0.1050	0.110	0.096	0.110	0.100	0.115	1,020,000	0.1050	-4.35%
2022-02-23	0	0.115	0.115	0.119	0.115	0.115	340,000	39,100	0.1150	0.115	0.115	0.119	0.115	0.115	340,000	0.1150	0.00%
2022-02-22	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	0.00%
2022-02-21	0	0.115	0.112	0.129	0.112	0.115	180,000	20,280	0.1127	0.115	0.112	0.129	0.112	0.115	180,000	0.1127	9.52%
2022-02-18	0	0.105	0.105	0.114	0.104	0.105	200,000	20,900	0.1045	0.105	0.105	0.114	0.104	0.105	200,000	0.1045	-0.94%
2022-02-17	0	0.106	0.104	0.115	0.103	0.103	200,000	20,600	0.1030	0.106	0.104	0.115	0.103	0.103	200,000	0.1030	-0.93%
2022-02-16	0	0.107	0.104	0.117	0.106	0.107	248,000	26,300	0.1060	0.107	0.104	0.117	0.106	0.107	248,000	0.1060	2.88%
2022-02-15	0	0.104	0.102	0.118	-	-	0	0	-	0.104	0.102	0.118	-	-	0	-	0.00%
2022-02-14	0	0.104	0.101	0.110	-	-	0	0	-	0.104	0.101	0.110	-	-	0	-	0.00%
2022-02-11	0	0.104	0.104	0.114	0.104	0.104	20,000	2,080	0.1040	0.104	0.104	0.114	0.104	0.104	20,000	0.1040	-1.89%
2022-02-10	0	0.106	0.106	0.119	-	-	0	0	-	0.106	0.106	0.119	-	-	0	-	0.95%
2022-02-09	0	0.105	0.103	0.125	0.105	0.107	660,000	69,820	0.1058	0.105	0.103	0.125	0.105	0.107	660,000	0.1058	-4.55%
2022-02-08	0	0.110	0.108	0.118	0.110	0.113	60,000	6,660	0.1110	0.110	0.108	0.118	0.110	0.113	60,000	0.1110	-8.33%
2022-02-07	0	0.120	0.106	0.120	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2022-02-04	0	0.120	0.110	0.128	-	-	0	0	-	0.120	0.110	0.128	-	-	0	-	0.00%
2022-01-31	0	0.120	0.106	0.129	-	-	0	0	-	0.120	0.106	0.129	-	-	0	-	0.00%
2022-01-28	0	0.120	0.104	0.120	-	-	0	0	-	0.120	0.104	0.120	-	-	0	-	0.00%
2022-01-27	0	0.120	0.106	0.120	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	-0.83%
2022-01-26	0	0.121	0.106	0.121	-	-	0	0	-	0.121	0.106	0.121	-	-	0	-	0.00%
2022-01-25	0	0.121	0.107	0.121	0.130	0.130	160,002	20,800	0.1300	0.121	0.107	0.121	0.130	0.130	160,002	0.1300	8.04%
2022-01-24	0	0.112	0.112	0.123	0.111	0.120	184,000	20,968	0.1140	0.112	0.112	0.123	0.111	0.120	184,000	0.1140	-2.61%
2022-01-21	0	0.115	0.115	0.120	0.107	0.120	340,000	40,540	0.1192	0.115	0.115	0.120	0.107	0.120	340,000	0.1192	-4.17%
2022-01-20	0	0.120	0.118	0.122	0.118	0.128	2,049,600	251,904	0.1229	0.120	0.118	0.122	0.118	0.128	2,049,600	0.1229	1.69%
2022-01-19	0	0.118	0.112	0.128	0.105	0.118	1,780,000	201,680	0.1133	0.118	0.112	0.128	0.105	0.118	1,780,000	0.1133	18.00%
2022-01-18	0	0.100	0.100	0.107	0.099	0.106	851,200	86,736	0.1019	0.100	0.100	0.107	0.099	0.106	851,200	0.1019	5.26%
2022-01-17	0	0.095	0.093	0.095	0.095	0.095	60,000	5,700	0.0950	0.095	0.093	0.095	0.095	0.095	60,000	0.0950	2.15%
2022-01-14	0	0.093	0.093	0.100	0.092	0.093	80,000	7,380	0.0923	0.093	0.093	0.100	0.092	0.093	80,000	0.0923	2.20%
2022-01-13	0	0.091	0.090	0.091	0.091	0.091	584,000	53,120	0.0910	0.091	0.090	0.091	0.091	0.091	584,000	0.0910	-9.00%
2022-01-12	0	0.100	0.092	0.100	0.100	0.102	440,000	44,280	0.1006	0.100	0.092	0.100	0.100	0.102	440,000	0.1006	0.00%
2022-01-11	0	0.100	0.092	0.100	0.100	0.100	240,000	24,000	0.1000	0.100	0.092	0.100	0.100	0.100	240,000	0.1000	6.38%
2022-01-10	0	0.094	0.094	0.096	0.092	0.092	140,000	12,880	0.0920	0.094	0.094	0.096	0.092	0.092	140,000	0.0920	-2.08%
2022-01-07	0	0.096	0.091	0.100	-	-	0	0	-	0.096	0.091	0.100	-	-	0	-	0.00%
2022-01-06	0	0.096	0.092	0.100	-	-	0	0	-	0.096	0.092	0.100	-	-	0	-	0.00%
2022-01-05	0	0.096	0.096	0.102	0.096	0.096	220,000	21,120	0.0960	0.096	0.096	0.102	0.096	0.096	220,000	0.0960	-4.00%
2022-01-04	0	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2022-01-03	0	0.100	0.094	0.105	0.095	0.100	228,000	22,580	0.0990	0.100	0.094	0.105	0.095	0.100	228,000	0.0990	3.09%
2021-12-31	0	0.097	0.097	0.100	-	-	0	0	-	0.097	0.097	0.100	-	-	0	-	0.00%
2021-12-30	0	0.097	0.091	0.100	0.088	0.101	984,000	92,220	0.0937	0.097	0.091	0.100	0.088	0.101	984,000	0.0937	7.78%
2021-12-29	0	0.090	0.086	0.091	0.087	0.093	1,520,000	137,660	0.0906	0.090	0.086	0.091	0.087	0.093	1,520,000	0.0906	-3.23%
2021-12-28	0	0.093	0.093	0.095	0.090	0.111	6,520,000	626,580	0.0961	0.093	0.093	0.095	0.090	0.111	6,520,000	0.0961	-21.85%
2021-12-24	0	0.119	0.116	0.119	0.119	0.120	220,000	26,200	0.1191	0.119	0.116	0.119	0.119	0.120	220,000	0.1191	-0.83%
2021-12-23	0	0.120	0.120	0.125	0.116	0.116	40,000	4,640	0.1160	0.120	0.120	0.125	0.116	0.116	40,000	0.1160	0.84%
2021-12-22	0	0.119	0.114	0.119	-	-	0	0	-	0.119	0.114	0.119	-	-	0	-	0.00%
2021-12-21	0	0.119	0.113	0.124	-	-	0	0	-	0.119	0.113	0.124	-	-	0	-	0.00%
2021-12-20	0	0.119	0.113	0.125	-	-	12	1	0.0833	0.119	0.113	0.125	-	-	12	0.0833	0.00%
2021-12-17	0	0.119	0.112	0.126	-	-	0	0	-	0.119	0.112	0.126	-	-	0	-	0.00%
2021-12-16	0	0.119	0.112	0.120	0.119	0.120	260,000	31,080	0.1195	0.119	0.112	0.120	0.119	0.120	260,000	0.1195	0.00%
2021-12-15	0	0.119	0.110	0.121	0.119	0.121	420,000	50,320	0.1198	0.119	0.110	0.121	0.119	0.121	420,000	0.1198	-1.65%
2021-12-14	0	0.121	0.116	0.128	-	-	0	0	-	0.121	0.116	0.128	-	-	0	-	0.00%
2021-12-13	0	0.121	0.121	0.126	0.121	0.121	20,000	2,420	0.1210	0.121	0.121	0.126	0.121	0.121	20,000	0.1210	0.00%
2021-12-10	0	0.121	0.115	0.123	0.110	0.121	1,320,778	149,983	0.1136	0.121	0.115	0.123	0.110	0.121	1,320,778	0.1136	0.00%
2021-12-09	0	0.121	0.121	0.128	0.118	0.122	3,140,000	375,940	0.1197	0.121	0.121	0.128	0.118	0.122	3,140,000	0.1197	-0.82%
2021-12-08	0	0.122	0.122	0.124	0.122	0.135	1,000,000	128,940	0.1289	0.122	0.122	0.124	0.122	0.135	1,000,000	0.1289	-8.96%
2021-12-07	0	0.134	0.127	0.137	0.134	0.134	104,000	13,900	0.1337	0.134	0.127	0.137	0.134	0.134	104,000	0.1337	7.20%
2021-12-06	0	0.125	0.124	0.137	0.120	0.128	460,000	56,340	0.1225	0.125	0.124	0.137	0.120	0.128	460,000	0.1225	-10.71%
2021-12-03	0	0.140	0.131	0.140	0.140	0.151	768,000	107,924	0.1405	0.140	0.131	0.140	0.140	0.151	768,000	0.1405	3.70%
2021-12-02	0	0.135	0.131	0.135	0.137	0.145	272,800	37,480	0.1374	0.135	0.131	0.135	0.137	0.145	272,800	0.1374	-2.88%
2021-12-01	0	0.139	0.134	0.145	-	-	29	4	0.1379	0.139	0.134	0.145	-	-	29	0.1379	0.00%
2021-11-30	0	0.139	0.134	0.143	0.134	0.143	888,000	124,408	0.1401	0.139	0.134	0.143	0.134	0.143	888,000	0.1401	1.46%
2021-11-29	0	0.137	0.134	0.137	0.140	0.140	300,000	42,000	0.1400	0.137	0.134	0.137	0.140	0.140	300,000	0.1400	-2.84%
2021-11-26	0	0.141	0.134	0.141	0.134	0.142	140,000	19,480	0.1391	0.141	0.134	0.141	0.134	0.142	140,000	0.1391	5.22%
2021-11-25	0	0.134	0.134	0.143	0.131	0.139	772,000	102,332	0.1326	0.134	0.134	0.143	0.131	0.139	772,000	0.1326	-1.47%
2021-11-24	0	0.136	0.136	0.141	0.136	0.142	121,600	16,848	0.1386	0.136	0.136	0.141	0.136	0.142	121,600	0.1386	0.74%
2021-11-23	0	0.135	0.134	0.139	0.135	0.139	516,000	69,920	0.1355	0.135	0.134	0.139	0.135	0.139	516,000	0.1355	-2.88%
2021-11-22	0	0.139	0.138	0.140	0.139	0.147	416,000	59,852	0.1439	0.139	0.138	0.140	0.139	0.147	416,000	0.1439	-4.14%
2021-11-19	0	0.145	0.143	0.145	-	-	20,000	2,880	0.1440	0.145	0.143	0.145	-	-	20,000	0.1440	-2.03%
2021-11-18	0	0.148	0.144	0.150	0.151	0.151	20,000	3,020	0.1510	0.148	0.144	0.150	0.151	0.151	20,000	0.1510	2.78%
2021-11-17	0	0.144	0.144	0.149	0.144	0.152	80,000	11,680	0.1460	0.144	0.144	0.149	0.144	0.152	80,000	0.1460	1.41%
2021-11-16	0	0.142	0.142	0.152	0.140	0.153	700,000	101,380	0.1448	0.142	0.142	0.152	0.140	0.153	700,000	0.1448	-4.05%
2021-11-15	0	0.148	0.145	0.148	0.138	0.152	200,000	28,960	0.1448	0.148	0.145	0.148	0.138	0.152	200,000	0.1448	3.50%
2021-11-12	0	0.143	0.143	0.144	0.138	0.143	200,000	28,560	0.1428	0.143	0.143	0.144	0.138	0.143	200,000	0.1428	3.62%
2021-11-11	0	0.138	0.138	0.143	0.134	0.144	300,000	41,820	0.1394	0.138	0.138	0.143	0.134	0.144	300,000	0.1394	-4.17%
2021-11-10	0	0.144	0.144	0.154	0.143	0.144	40,000	5,740	0.1435	0.144	0.144	0.154	0.143	0.144	40,000	0.1435	-2.04%
2021-11-09	0	0.147	0.146	0.147	0.146	0.152	317,600	46,421	0.1462	0.147	0.146	0.147	0.146	0.152	317,600	0.1462	-3.29%
2021-11-08	0	0.152	0.146	0.153	0.141	0.154	280,000	41,380	0.1478	0.152	0.146	0.153	0.141	0.154	280,000	0.1478	4.11%
2021-11-05	0	0.146	0.145	0.155	0.145	0.154	1,000,000	152,500	0.1525	0.146	0.145	0.155	0.145	0.154	1,000,000	0.1525	-5.19%
2021-11-04	0	0.154	0.144	0.154	0.140	0.154	1,240,000	187,640	0.1513	0.154	0.144	0.154	0.140	0.154	1,240,000	0.1513	7.69%
2021-11-03	0	0.143	0.143	0.147	0.136	0.149	640,000	92,560	0.1446	0.143	0.143	0.147	0.136	0.149	640,000	0.1446	0.00%
2021-11-02	0	0.143	0.138	0.143	0.138	0.144	660,000	94,160	0.1427	0.143	0.138	0.143	0.138	0.144	660,000	0.1427	1.42%
2021-11-01	0	0.141	0.141	0.148	0.138	0.154	1,072,000	153,120	0.1428	0.141	0.141	0.148	0.138	0.154	1,072,000	0.1428	-4.73%
2021-10-29	0	0.148	0.148	0.158	0.137	0.157	1,320,000	191,900	0.1454	0.148	0.148	0.158	0.137	0.157	1,320,000	0.1454	-5.73%
2021-10-28	0	0.157	0.145	0.159	0.157	0.157	420,000	65,940	0.1570	0.157	0.145	0.159	0.157	0.157	420,000	0.1570	1.29%
2021-10-27	0	0.155	0.147	0.155	0.155	0.157	1,160,000	181,820	0.1567	0.155	0.147	0.155	0.155	0.157	1,160,000	0.1567	0.65%
2021-10-26	0	0.154	0.144	0.155	0.154	0.154	400,000	61,600	0.1540	0.154	0.144	0.155	0.154	0.154	400,000	0.1540	0.00%
2021-10-25	0	0.154	0.144	0.154	0.141	0.155	1,060,000	161,380	0.1522	0.154	0.144	0.154	0.141	0.155	1,060,000	0.1522	8.45%
2021-10-22	0	0.142	0.142	0.153	0.140	0.156	2,530,400	365,427	0.1444	0.142	0.142	0.153	0.140	0.156	2,530,400	0.1444	-1.39%
2021-10-21	0	0.144	0.143	0.150	0.138	0.148	300,006	43,460	0.1449	0.144	0.143	0.150	0.138	0.148	300,006	0.1449	1.41%
2021-10-20	0	0.142	0.142	0.149	0.140	0.160	920,000	133,140	0.1447	0.142	0.142	0.149	0.140	0.160	920,000	0.1447	-2.07%
2021-10-19	0	0.145	0.144	0.155	0.138	0.153	2,420,000	353,880	0.1462	0.145	0.144	0.155	0.138	0.153	2,420,000	0.1462	1.40%
2021-10-18	0	0.143	0.143	0.161	0.138	0.148	140,000	19,940	0.1424	0.143	0.143	0.161	0.138	0.148	140,000	0.1424	0.00%
2021-10-15	0	0.143	0.143	0.150	0.137	0.148	480,000	70,380	0.1466	0.143	0.143	0.150	0.137	0.148	480,000	0.1466	1.42%
2021-10-12	0	0.141	0.139	0.141	0.136	0.160	1,244,000	182,536	0.1467	0.141	0.139	0.141	0.136	0.160	1,244,000	0.1467	-0.70%
2021-10-11	0	0.142	0.140	0.154	0.140	0.161	2,580,000	377,320	0.1462	0.142	0.140	0.154	0.140	0.161	2,580,000	0.1462	8.40%
2021-10-08	0	0.131	0.131	0.134	0.131	0.154	3,780,000	534,800	0.1415	0.131	0.131	0.134	0.131	0.154	3,780,000	0.1415	-7.75%
2021-10-07	0	0.142	0.135	0.155	0.139	0.152	560,000	83,540	0.1492	0.142	0.135	0.155	0.139	0.152	560,000	0.1492	-12.35%
2021-10-06	0	0.162	0.146	0.162	0.150	0.163	684,000	103,944	0.1520	0.162	0.146	0.162	0.150	0.163	684,000	0.1520	7.28%
2021-10-05	0	0.151	0.145	0.151	0.151	0.168	720,000	110,680	0.1537	0.151	0.145	0.151	0.151	0.168	720,000	0.1537	0.67%
2021-10-04	0	0.150	0.150	0.157	0.129	0.171	4,672,000	702,464	0.1504	0.150	0.150	0.157	0.129	0.171	4,672,000	0.1504	-9.64%
2021-09-30	0	0.166	0.155	0.167	0.148	0.167	5,140,000	814,120	0.1584	0.166	0.155	0.167	0.148	0.167	5,140,000	0.1584	-1.78%
2021-09-29	0	0.169	0.161	0.168	0.150	0.174	9,280,000	1,503,980	0.1621	0.169	0.161	0.168	0.150	0.174	9,280,000	0.1621	-5.06%
2021-09-28	0	0.178	0.160	0.177	0.151	0.180	1,900,000	310,520	0.1634	0.178	0.160	0.177	0.151	0.180	1,900,000	0.1634	7.88%
2021-09-27	0	0.165	0.150	0.165	0.141	0.180	2,940,000	467,860	0.1591	0.165	0.150	0.165	0.141	0.180	2,940,000	0.1591	3.77%
2021-09-24	0	0.159	0.144	0.159	0.141	0.160	2,260,000	344,500	0.1524	0.159	0.144	0.159	0.141	0.160	2,260,000	0.1524	-0.63%
2021-09-23	0	0.160	0.155	-	0.109	0.170	6,488,000	891,240	0.1374	0.160	0.155	-	0.109	0.170	6,488,000	0.1374	33.33%
2021-09-21	0	0.120	0.120	0.128	0.102	0.130	2,812,000	319,524	0.1136	0.120	0.120	0.128	0.102	0.130	2,812,000	0.1136	17.65%
2021-09-20	0	0.102	0.102	0.108	0.102	0.110	260,000	27,320	0.1051	0.102	0.102	0.108	0.102	0.110	260,000	0.1051	-4.67%
2021-09-17	0	0.107	0.101	0.108	0.108	0.108	20,000	2,160	0.1080	0.107	0.101	0.108	0.108	0.108	20,000	0.1080	4.90%
2021-09-16	0	0.102	0.102	0.108	0.100	0.101	1,040,000	105,000	0.1010	0.102	0.102	0.108	0.100	0.101	1,040,000	0.1010	0.00%
2021-09-15	0	0.102	0.102	0.107	0.102	0.104	240,000	24,600	0.1025	0.102	0.102	0.107	0.102	0.104	240,000	0.1025	-5.56%
2021-09-14	0	0.108	0.104	0.109	-	-	2	0	-	0.108	0.104	0.109	-	-	2	-	0.00%
2021-09-13	0	0.108	0.107	0.110	-	-	0	0	-	0.108	0.107	0.110	-	-	0	-	0.00%
2021-09-10	0	0.108	0.103	0.109	0.103	0.110	120,000	12,500	0.1042	0.108	0.103	0.109	0.103	0.110	120,000	0.1042	4.85%
2021-09-09	0	0.103	0.103	0.108	0.103	0.104	500,000	51,580	0.1032	0.103	0.103	0.108	0.103	0.104	500,000	0.1032	-6.36%
2021-09-08	0	0.110	0.105	0.110	0.107	0.110	60,000	6,540	0.1090	0.110	0.105	0.110	0.107	0.110	60,000	0.1090	-1.79%
2021-09-07	0	0.112	0.110	0.112	0.112	0.113	220,000	24,760	0.1125	0.112	0.110	0.112	0.112	0.113	220,000	0.1125	3.70%
2021-09-06	0	0.108	0.105	0.113	0.104	0.112	272,800	29,396	0.1078	0.108	0.105	0.113	0.104	0.112	272,800	0.1078	-3.57%
2021-09-03	0	0.112	0.105	0.114	0.113	0.114	160,002	18,140	0.1134	0.112	0.105	0.114	0.113	0.114	160,002	0.1134	6.67%
2021-09-02	0	0.105	0.105	0.110	0.104	0.105	384,000	40,280	0.1049	0.105	0.105	0.110	0.104	0.105	384,000	0.1049	-3.67%
2021-09-01	0	0.109	0.103	0.109	0.108	0.109	460,000	49,820	0.1083	0.109	0.103	0.109	0.108	0.109	460,000	0.1083	0.00%
2021-08-31	0	0.109	0.103	0.110	0.109	0.109	20,000	2,180	0.1090	0.109	0.103	0.110	0.109	0.109	20,000	0.1090	-0.91%
2021-08-30	0	0.110	0.103	0.114	-	-	0	0	-	0.110	0.103	0.114	-	-	0	-	0.00%
2021-08-27	0	0.110	0.103	0.114	0.102	0.114	500,000	54,800	0.1096	0.110	0.103	0.114	0.102	0.114	500,000	0.1096	0.92%
2021-08-26	0	0.109	0.105	0.110	0.102	0.110	204,000	21,360	0.1047	0.109	0.105	0.110	0.102	0.110	204,000	0.1047	0.93%
2021-08-25	0	0.108	0.103	0.108	0.100	0.108	140,000	14,460	0.1033	0.108	0.103	0.108	0.100	0.108	140,000	0.1033	2.86%
2021-08-24	0	0.105	0.101	0.110	0.101	0.105	340,006	35,540	0.1045	0.105	0.101	0.110	0.101	0.105	340,006	0.1045	3.96%
2021-08-23	0	0.101	0.101	0.111	0.101	0.107	1,120,000	116,280	0.1038	0.101	0.101	0.111	0.101	0.107	1,120,000	0.1038	-9.01%
2021-08-20	0	0.111	0.101	0.114	0.096	0.115	320,000	31,680	0.0990	0.111	0.101	0.114	0.096	0.115	320,000	0.0990	3.74%
2021-08-19	0	0.107	0.108	0.118	0.107	0.107	47,200	5,000	0.1059	0.107	0.108	0.118	0.107	0.107	47,200	0.1059	-9.32%
2021-08-18	0	0.118	0.110	0.118	0.114	0.118	1,000,000	116,000	0.1160	0.118	0.110	0.118	0.114	0.118	1,000,000	0.1160	0.00%
2021-08-17	0	0.118	0.106	0.119	-	-	800	77	0.0963	0.118	0.106	0.119	-	-	800	0.0963	0.00%
2021-08-16	0	0.118	0.106	0.119	-	-	0	0	-	0.118	0.106	0.119	-	-	0	-	0.00%
2021-08-13	0	0.118	0.105	0.118	-	-	0	0	-	0.118	0.105	0.118	-	-	0	-	0.00%
2021-08-12	0	0.118	0.109	0.118	0.115	0.118	180,000	20,820	0.1157	0.118	0.109	0.118	0.115	0.118	180,000	0.1157	2.61%
2021-08-11	0	0.115	0.109	0.115	-	-	0	0	-	0.115	0.109	0.115	-	-	0	-	0.00%
2021-08-10	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	-0.86%
2021-08-09	0	0.116	0.107	0.119	-	-	0	0	-	0.116	0.107	0.119	-	-	0	-	0.00%
2021-08-06	0	0.116	0.106	0.119	-	-	0	0	-	0.116	0.106	0.119	-	-	0	-	0.00%
2021-08-05	0	0.116	0.114	0.116	0.109	0.116	588,000	67,312	0.1145	0.116	0.114	0.116	0.109	0.116	588,000	0.1145	7.41%
2021-08-04	0	0.108	0.104	0.112	0.102	0.116	1,876,000	200,940	0.1071	0.108	0.104	0.112	0.102	0.116	1,876,000	0.1071	-7.69%
2021-08-03	0	0.117	0.106	0.120	0.118	0.119	300,000	35,420	0.1181	0.117	0.106	0.120	0.118	0.119	300,000	0.1181	1.74%
2021-08-02	0	0.115	0.115	0.119	0.107	0.119	112,000	12,800	0.1143	0.115	0.115	0.119	0.107	0.119	112,000	0.1143	0.00%
2021-07-30	0	0.115	0.111	0.120	-	-	2,130	223	0.1047	0.115	0.111	0.120	-	-	2,130	0.1047	0.00%
2021-07-29	0	0.115	0.115	0.120	0.113	0.113	40,000	4,520	0.1130	0.115	0.115	0.120	0.113	0.113	40,000	0.1130	0.00%
2021-07-28	0	0.115	0.115	0.123	-	-	0	0	-	0.115	0.115	0.123	-	-	0	-	0.00%
2021-07-27	0	0.115	0.115	0.123	0.113	0.119	944,000	107,780	0.1142	0.115	0.115	0.123	0.113	0.119	944,000	0.1142	-3.36%
2021-07-26	0	0.119	0.116	0.119	-	-	0	0	-	0.119	0.116	0.119	-	-	0	-	-1.65%
2021-07-23	0	0.121	0.117	0.123	0.120	0.121	140,000	16,900	0.1207	0.121	0.117	0.123	0.120	0.121	140,000	0.1207	2.54%
2021-07-22	0	0.118	0.118	0.120	0.116	0.118	600,000	70,180	0.1170	0.118	0.118	0.120	0.116	0.118	600,000	0.1170	0.85%
2021-07-21	0	0.117	0.117	0.122	0.116	0.116	420,000	48,720	0.1160	0.117	0.117	0.122	0.116	0.116	420,000	0.1160	3.54%
2021-07-20	0	0.113	0.113	0.122	0.112	0.113	88,000	9,860	0.1120	0.113	0.113	0.122	0.112	0.113	88,000	0.1120	0.00%
2021-07-19	0	0.113	0.113	0.122	0.113	0.115	100,000	11,420	0.1142	0.113	0.113	0.122	0.113	0.115	100,000	0.1142	-6.61%
2021-07-16	0	0.121	0.114	0.122	0.121	0.121	40,000	4,840	0.1210	0.121	0.114	0.122	0.121	0.121	40,000	0.1210	1.68%
2021-07-15	0	0.119	0.117	0.119	0.116	0.120	492,000	57,856	0.1176	0.119	0.117	0.119	0.116	0.120	492,000	0.1176	8.18%
2021-07-14	0	0.110	0.110	0.118	0.110	0.115	340,000	37,960	0.1116	0.110	0.110	0.118	0.110	0.115	340,000	0.1116	-4.35%
2021-07-13	0	0.115	0.115	0.119	-	-	40,000	4,600	0.1150	0.115	0.115	0.119	-	-	40,000	0.1150	0.00%
2021-07-12	0	0.115	0.113	0.120	0.112	0.115	697,308	79,849	0.1145	0.115	0.113	0.120	0.112	0.115	697,308	0.1145	0.00%
2021-07-09	0	0.115	0.115	0.119	0.114	0.114	20,000	2,280	0.1140	0.115	0.115	0.119	0.114	0.114	20,000	0.1140	1.77%
2021-07-08	0	0.113	0.113	0.119	0.113	0.113	80,000	9,040	0.1130	0.113	0.113	0.119	0.113	0.113	80,000	0.1130	-1.74%
2021-07-07	0	0.115	0.113	0.115	0.115	0.115	240,000	27,600	0.1150	0.115	0.113	0.115	0.115	0.115	240,000	0.1150	2.68%
2021-07-06	0	0.112	0.112	0.120	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	0.00%
2021-07-05	0	0.112	0.111	0.120	0.111	0.113	228,000	25,500	0.1118	0.112	0.111	0.120	0.111	0.113	228,000	0.1118	0.00%
2021-07-02	0	0.112	0.106	0.114	0.112	0.120	1,200,000	135,020	0.1125	0.112	0.106	0.114	0.112	0.120	1,200,000	0.1125	-3.45%
2021-06-30	0	0.116	0.116	0.120	0.114	0.120	180,000	20,640	0.1147	0.116	0.116	0.120	0.114	0.120	180,000	0.1147	-3.33%
2021-06-29	0	0.120	0.120	0.121	0.115	0.120	420,000	49,260	0.1173	0.120	0.120	0.121	0.115	0.120	420,000	0.1173	-0.83%
2021-06-28	0	0.121	0.115	0.123	0.115	0.121	300,000	35,660	0.1189	0.121	0.115	0.123	0.115	0.121	300,000	0.1189	1.68%
2021-06-25	0	0.119	0.119	0.120	0.112	0.120	900,000	106,740	0.1186	0.119	0.119	0.120	0.112	0.120	900,000	0.1186	-0.83%
2021-06-24	0	0.120	0.118	0.121	0.118	0.124	604,000	72,932	0.1207	0.120	0.118	0.121	0.118	0.124	604,000	0.1207	3.45%
2021-06-23	0	0.116	0.116	0.120	0.115	0.116	280,000	32,420	0.1158	0.116	0.116	0.120	0.115	0.116	280,000	0.1158	3.57%
2021-06-22	0	0.112	0.112	0.118	0.112	0.124	5,180,000	594,980	0.1149	0.112	0.112	0.118	0.112	0.124	5,180,000	0.1149	-7.44%
2021-06-21	0	0.121	0.121	0.127	0.120	0.126	240,000	29,580	0.1233	0.121	0.121	0.127	0.120	0.126	240,000	0.1233	-4.72%
2021-06-18	0	0.127	0.124	0.135	0.122	0.127	3,444,800	430,976	0.1251	0.127	0.124	0.135	0.122	0.127	3,444,800	0.1251	4.10%
2021-06-17	0	0.122	0.120	0.133	0.122	0.129	1,640,006	207,640	0.1266	0.122	0.120	0.133	0.122	0.129	1,640,006	0.1266	-3.94%
2021-06-16	0	0.127	0.126	0.127	0.127	0.131	3,718,400	474,908	0.1277	0.127	0.126	0.127	0.127	0.131	3,718,400	0.1277	0.00%
2021-06-15	0	0.127	0.128	0.133	0.126	0.138	1,600,000	205,360	0.1284	0.127	0.128	0.133	0.126	0.138	1,600,000	0.1284	-4.51%
2021-06-11	0	0.133	0.133	0.141	0.131	0.145	4,700,040	635,525	0.1352	0.133	0.133	0.141	0.131	0.145	4,700,040	0.1352	-6.99%
2021-06-10	0	0.143	0.138	0.144	0.136	0.143	72,000	10,000	0.1389	0.143	0.138	0.144	0.136	0.143	72,000	0.1389	5.15%
2021-06-09	0	0.136	0.135	0.139	0.133	0.139	2,180,000	294,500	0.1351	0.136	0.135	0.139	0.133	0.139	2,180,000	0.1351	3.82%
2021-06-08	0	0.131	0.130	0.140	0.129	0.146	3,240,000	441,840	0.1364	0.131	0.130	0.140	0.129	0.146	3,240,000	0.1364	-12.67%
2021-06-07	0	0.150	0.150	0.154	0.150	0.168	1,600,000	246,600	0.1541	0.150	0.150	0.154	0.150	0.168	1,600,000	0.1541	-6.25%
2021-06-04	0	0.160	0.152	0.161	0.148	0.173	9,020,000	1,445,320	0.1602	0.160	0.152	0.161	0.148	0.173	9,020,000	0.1602	-10.11%
2021-06-03	0	0.178	0.178	0.186	0.168	0.191	4,364,000	790,420	0.1811	0.178	0.178	0.186	0.168	0.191	4,364,000	0.1811	-8.72%
2021-06-02	0	0.195	0.192	0.198	0.194	0.198	683,200	133,432	0.1953	0.195	0.192	0.198	0.194	0.198	683,200	0.1953	0.52%
2021-06-01	0	0.194	0.194	0.198	0.192	0.205	2,676,000	528,320	0.1974	0.194	0.194	0.198	0.192	0.205	2,676,000	0.1974	0.52%
2021-05-31	0	0.193	0.192	0.208	-	-	0	0	-	0.193	0.192	0.208	-	-	0	-	0.00%
2021-05-28	0	0.193	0.193	0.196	0.190	0.204	4,680,000	921,860	0.1970	0.193	0.193	0.196	0.190	0.204	4,680,000	0.1970	1.58%
2021-05-27	0	0.190	0.190	0.196	0.190	0.191	288,000	54,684	0.1899	0.190	0.190	0.196	0.190	0.191	288,000	0.1899	-1.55%
2021-05-26	0	0.193	0.190	0.195	0.190	0.193	472,000	90,160	0.1910	0.193	0.190	0.195	0.190	0.193	472,000	0.1910	1.58%
2021-05-25	0	0.190	0.190	0.196	0.190	0.191	700,000	133,540	0.1908	0.190	0.190	0.196	0.190	0.191	700,000	0.1908	-3.06%
2021-05-24	0	0.196	0.190	0.196	0.185	0.199	1,260,000	245,560	0.1949	0.196	0.190	0.196	0.185	0.199	1,260,000	0.1949	1.03%
2021-05-21	0	0.194	0.194	0.195	0.192	0.193	152,000	29,156	0.1918	0.194	0.194	0.195	0.192	0.193	152,000	0.1918	0.00%
2021-05-20	0	0.194	0.194	0.198	0.193	0.197	420,000	81,960	0.1951	0.194	0.194	0.198	0.193	0.197	420,000	0.1951	-3.00%
2021-05-18	0	0.200	0.198	0.200	0.191	0.203	1,916,002	381,920	0.1993	0.200	0.198	0.200	0.191	0.203	1,916,002	0.1993	3.09%
2021-05-17	0	0.194	0.194	0.198	0.191	0.209	2,480,000	492,960	0.1988	0.194	0.194	0.198	0.191	0.209	2,480,000	0.1988	-3.00%
2021-05-14	0	0.200	0.200	0.206	0.200	0.207	2,700,012	547,942	0.2029	0.200	0.200	0.206	0.200	0.207	2,700,012	0.2029	-4.31%
2021-05-13	0	0.209	0.200	0.209	0.202	0.211	1,700,000	351,880	0.2070	0.209	0.200	0.209	0.202	0.211	1,700,000	0.2070	1.46%
2021-05-12	0	0.206	0.200	0.206	0.197	0.214	4,040,000	835,120	0.2067	0.206	0.200	0.206	0.197	0.214	4,040,000	0.2067	0.49%
2021-05-11	0	0.205	0.197	0.218	0.193	0.208	1,161,600	230,744	0.1986	0.205	0.197	0.218	0.193	0.208	1,161,600	0.1986	0.00%
2021-05-10	0	0.205	0.205	0.206	0.201	0.209	352,000	71,900	0.2043	0.205	0.205	0.206	0.201	0.209	352,000	0.2043	-0.97%
2021-05-07	0	0.207	0.204	0.211	0.206	0.207	464,002	95,628	0.2061	0.207	0.204	0.211	0.206	0.207	464,002	0.2061	0.00%
2021-05-06	0	0.207	0.202	0.207	0.202	0.213	2,900,006	596,601	0.2057	0.207	0.202	0.207	0.202	0.213	2,900,006	0.2057	-0.48%
2021-05-05	0	0.208	0.207	0.210	0.208	0.216	860,000	179,520	0.2087	0.208	0.207	0.210	0.208	0.216	860,000	0.2087	0.00%
2021-05-04	0	0.208	0.205	0.208	0.205	0.208	1,000,000	206,500	0.2065	0.208	0.205	0.208	0.205	0.208	1,000,000	0.2065	1.96%
2021-05-03	0	0.204	0.204	0.210	0.203	0.215	2,723,200	565,688	0.2077	0.204	0.204	0.210	0.203	0.215	2,723,200	0.2077	-2.86%
2021-04-30	0	0.210	0.206	0.211	0.201	0.211	4,628,000	950,220	0.2053	0.210	0.206	0.211	0.201	0.211	4,628,000	0.2053	0.00%
2021-04-29	0	0.210	0.206	0.210	0.200	0.219	4,000,000	824,180	0.2060	0.210	0.206	0.210	0.200	0.219	4,000,000	0.2060	1.45%
2021-04-28	0	0.207	0.203	0.207	0.200	0.209	2,252,530	457,360	0.2030	0.207	0.203	0.207	0.200	0.209	2,252,530	0.2030	-1.43%
2021-04-27	0	0.210	0.205	0.212	0.202	0.222	4,348,016	912,463	0.2099	0.210	0.205	0.212	0.202	0.222	4,348,016	0.2099	1.94%
2021-04-26	0	0.206	0.206	0.217	0.205	0.231	5,812,016	1,248,375	0.2148	0.206	0.206	0.217	0.205	0.231	5,812,016	0.2148	-8.44%
2021-04-23	0	0.225	0.215	0.224	0.210	0.280	20,809,600	4,781,584	0.2298	0.225	0.215	0.224	0.210	0.280	20,809,600	0.2298	7.66%
2021-04-22	0	0.209	0.195	0.209	0.160	0.212	2,904,000	541,248	0.1864	0.209	0.195	0.209	0.160	0.212	2,904,000	0.1864	2.45%
2021-04-21	0	0.204	0.194	0.208	0.195	0.208	681,600	135,464	0.1987	0.204	0.194	0.208	0.195	0.208	681,600	0.1987	6.81%
2021-04-20	0	0.191	0.191	0.199	0.191	0.210	492,000	97,760	0.1987	0.191	0.191	0.199	0.191	0.210	492,000	0.1987	-8.61%
2021-04-19	0	0.209	0.206	0.209	0.206	0.213	2,196,000	460,284	0.2096	0.209	0.206	0.209	0.206	0.213	2,196,000	0.2096	0.00%
2021-04-16	0	0.209	0.209	0.212	0.208	0.209	340,000	70,980	0.2088	0.209	0.209	0.212	0.208	0.209	340,000	0.2088	-1.88%
2021-04-15	0	0.213	0.203	0.216	0.202	0.215	1,412,000	294,100	0.2083	0.213	0.203	0.216	0.202	0.215	1,412,000	0.2083	2.40%
2021-04-14	0	0.208	0.200	0.210	0.192	0.217	620,006	123,061	0.1985	0.208	0.200	0.210	0.192	0.217	620,006	0.1985	-0.95%
2021-04-13	0	0.210	0.205	0.217	0.163	0.217	7,158,000	1,354,510	0.1892	0.210	0.205	0.217	0.163	0.217	7,158,000	0.1892	5.00%
2021-04-12	0	0.200	0.197	0.200	0.199	0.220	2,464,000	516,300	0.2095	0.200	0.197	0.200	0.199	0.220	2,464,000	0.2095	-4.31%
2021-04-09	0	0.209	0.209	0.216	0.209	0.220	1,729,600	370,008	0.2139	0.209	0.209	0.216	0.209	0.220	1,729,600	0.2139	-4.13%
2021-04-08	0	0.218	0.214	0.219	0.216	0.220	668,000	145,004	0.2171	0.218	0.214	0.219	0.216	0.220	668,000	0.2171	0.46%
2021-04-07	0	0.217	0.210	0.217	0.212	0.220	4,584,000	988,400	0.2156	0.217	0.210	0.217	0.212	0.220	4,584,000	0.2156	3.33%
2021-04-01	0	0.210	0.207	0.212	0.208	0.227	6,772,000	1,447,900	0.2138	0.210	0.207	0.212	0.208	0.227	6,772,000	0.2138	-4.55%
2021-03-31	0	0.220	0.210	0.220	0.200	0.221	9,336,000	1,985,780	0.2127	0.220	0.210	0.220	0.200	0.221	9,336,000	0.2127	0.92%
2021-03-30	0	0.218	0.204	0.216	0.196	0.218	5,296,000	1,079,320	0.2038	0.218	0.204	0.216	0.196	0.218	5,296,000	0.2038	3.81%
2021-03-29	0	0.210	0.208	0.219	0.208	0.223	5,488,000	1,182,930	0.2155	0.210	0.208	0.219	0.208	0.223	5,488,000	0.2155	-5.83%
2021-03-26	0	0.223	0.223	0.225	0.210	0.234	14,622,986	3,225,948	0.2206	0.223	0.223	0.225	0.210	0.234	14,622,986	0.2206	1.36%
2021-03-25	0	0.220	0.219	0.220	0.181	0.232	25,403,278	5,440,038	0.2141	0.220	0.219	0.220	0.181	0.232	25,403,278	0.2141	18.28%
2021-03-24	0	0.186	0.182	0.186	0.161	0.200	24,728,800	4,428,494	0.1791	0.186	0.182	0.186	0.161	0.200	24,728,800	0.1791	13.41%
2021-03-23	0	0.164	0.163	0.172	0.163	0.173	6,252,000	1,047,276	0.1675	0.164	0.163	0.172	0.163	0.173	6,252,000	0.1675	0.00%
2021-03-22	0	0.164	0.161	0.165	0.161	0.190	4,080,000	706,900	0.1733	0.164	0.161	0.165	0.161	0.190	4,080,000	0.1733	-2.96%
2021-03-19	0	0.169	0.165	0.169	0.152	0.169	7,440,000	1,186,240	0.1594	0.169	0.165	0.169	0.152	0.169	7,440,000	0.1594	8.33%
2021-03-18	0	0.156	0.152	0.156	0.135	0.156	8,573,870	1,299,059	0.1515	0.156	0.152	0.156	0.135	0.156	8,573,870	0.1515	14.71%
2021-03-17	0	0.136	0.135	0.140	0.136	0.136	108,000	14,648	0.1356	0.136	0.135	0.140	0.136	0.136	108,000	0.1356	0.00%
2021-03-16	0	0.136	0.136	0.140	0.135	0.140	1,280,000	175,360	0.1370	0.136	0.136	0.140	0.135	0.140	1,280,000	0.1370	-1.45%
2021-03-15	0	0.138	0.135	0.139	0.135	0.138	6,180,000	846,760	0.1370	0.138	0.135	0.139	0.135	0.138	6,180,000	0.1370	-0.72%
2021-03-12	0	0.139	0.136	0.139	-	-	0	0	-	0.139	0.136	0.139	-	-	0	-	0.00%
2021-03-11	0	0.139	0.139	0.140	0.139	0.140	424,000	59,064	0.1393	0.139	0.139	0.140	0.139	0.140	424,000	0.1393	2.21%
2021-03-10	0	0.136	0.136	0.140	0.136	0.137	179,208	24,397	0.1361	0.136	0.136	0.140	0.136	0.137	179,208	0.1361	0.00%
2021-03-09	0	0.136	0.136	0.139	0.136	0.138	140,000	19,160	0.1369	0.136	0.136	0.139	0.136	0.138	140,000	0.1369	-1.45%
2021-03-08	0	0.138	0.138	0.139	0.138	0.141	860,016	120,042	0.1396	0.138	0.138	0.139	0.138	0.141	860,016	0.1396	-4.17%
2021-03-05	0	0.144	0.140	0.145	0.140	0.146	1,224,000	172,540	0.1410	0.144	0.140	0.145	0.140	0.146	1,224,000	0.1410	2.86%
2021-03-04	0	0.140	0.140	0.142	0.140	0.143	472,000	66,900	0.1417	0.140	0.140	0.142	0.140	0.143	472,000	0.1417	-2.10%
2021-03-03	0	0.143	0.143	0.145	0.143	0.145	1,356,000	194,028	0.1431	0.143	0.143	0.145	0.143	0.145	1,356,000	0.1431	-1.38%
2021-03-02	0	0.145	0.144	0.150	0.143	0.145	80,000	11,540	0.1443	0.145	0.144	0.150	0.143	0.145	80,000	0.1443	2.11%
2021-03-01	0	0.142	0.142	0.145	0.141	0.151	6,032,000	878,840	0.1457	0.142	0.142	0.145	0.141	0.151	6,032,000	0.1457	-1.39%
2021-02-26	0	0.144	0.140	0.146	0.140	0.144	896,000	128,012	0.1429	0.144	0.140	0.146	0.140	0.144	896,000	0.1429	2.86%
2021-02-25	0	0.140	0.140	0.145	0.140	0.144	800,000	112,720	0.1409	0.140	0.140	0.145	0.140	0.144	800,000	0.1409	0.72%
2021-02-24	0	0.139	0.139	0.150	0.139	0.145	1,068,000	151,240	0.1416	0.139	0.139	0.150	0.139	0.145	1,068,000	0.1416	-2.80%
2021-02-23	0	0.143	0.142	0.148	0.143	0.150	1,788,000	260,776	0.1458	0.143	0.142	0.148	0.143	0.150	1,788,000	0.1458	0.00%
2021-02-22	0	0.143	0.143	0.151	0.143	0.154	4,915,280	729,288	0.1484	0.143	0.143	0.151	0.143	0.154	4,915,280	0.1484	-5.92%
2021-02-19	0	0.152	0.146	0.153	0.143	0.153	4,205,539	627,952	0.1493	0.152	0.146	0.153	0.143	0.153	4,205,539	0.1493	4.11%
2021-02-18	0	0.146	0.146	0.155	0.143	0.158	16,464,000	2,487,548	0.1511	0.146	0.146	0.155	0.143	0.158	16,464,000	0.1511	0.00%
2021-02-17	0	0.146	0.145	0.146	0.140	0.146	751,200	108,656	0.1446	0.146	0.145	0.146	0.140	0.146	751,200	0.1446	2.10%
2021-02-16	0	0.143	0.143	0.149	0.138	0.140	692,000	96,616	0.1396	0.143	0.143	0.149	0.138	0.140	692,000	0.1396	0.00%
2021-02-11	0	0.143	0.135	0.144	0.145	0.145	40,000	5,800	0.1450	0.143	0.135	0.144	0.145	0.145	40,000	0.1450	-2.05%
2021-02-10	0	0.146	0.140	0.148	0.139	0.147	1,684,000	237,452	0.1410	0.146	0.140	0.148	0.139	0.147	1,684,000	0.1410	3.55%
2021-02-09	0	0.141	0.141	0.150	0.140	0.145	360,000	51,900	0.1442	0.141	0.141	0.150	0.140	0.145	360,000	0.1442	-2.76%
2021-02-08	0	0.145	0.143	0.146	0.145	0.160	2,580,000	390,740	0.1514	0.145	0.143	0.146	0.145	0.160	2,580,000	0.1514	0.00%
2021-02-05	0	0.145	0.140	0.145	0.138	0.145	366,000	52,364	0.1431	0.145	0.140	0.145	0.138	0.145	366,000	0.1431	5.07%
2021-02-04	0	0.138	0.138	0.141	0.132	0.154	3,000,000	434,540	0.1448	0.138	0.138	0.141	0.132	0.154	3,000,000	0.1448	6.98%
2021-02-03	0	0.129	0.129	0.132	0.128	0.132	364,000	47,400	0.1302	0.129	0.129	0.132	0.128	0.132	364,000	0.1302	-2.27%
2021-02-02	0	0.132	0.132	0.135	0.128	0.132	3,048,800	394,926	0.1295	0.132	0.132	0.135	0.128	0.132	3,048,800	0.1295	-0.75%
2021-02-01	0	0.133	0.130	0.133	0.130	0.133	561,600	74,492	0.1326	0.133	0.130	0.133	0.130	0.133	561,600	0.1326	-5.67%
2021-01-29	0	0.141	0.140	0.141	0.136	0.142	460,000	64,140	0.1394	0.141	0.140	0.141	0.136	0.142	460,000	0.1394	2.92%
2021-01-28	0	0.137	0.130	0.142	-	-	0	0	-	0.137	0.130	0.142	-	-	0	-	0.00%
2021-01-27	0	0.137	0.137	0.142	0.137	0.138	444,000	61,060	0.1375	0.137	0.137	0.142	0.137	0.138	444,000	0.1375	-3.52%
2021-01-26	0	0.142	0.137	0.142	0.136	0.142	725,600	101,731	0.1402	0.142	0.137	0.142	0.136	0.142	725,600	0.1402	0.00%
2021-01-25	0	0.142	0.137	0.144	0.140	0.144	640,000	90,814	0.1419	0.142	0.137	0.144	0.140	0.144	640,000	0.1419	-1.39%
2021-01-22	0	0.144	0.144	0.147	0.140	0.145	448,012	63,361	0.1414	0.144	0.144	0.147	0.140	0.145	448,012	0.1414	0.00%
2021-01-21	0	0.144	0.144	0.147	0.141	0.147	1,192,000	170,856	0.1433	0.144	0.144	0.147	0.141	0.147	1,192,000	0.1433	0.00%
2021-01-20	0	0.144	0.140	0.144	0.139	0.144	2,048,000	287,964	0.1406	0.144	0.140	0.144	0.139	0.144	2,048,000	0.1406	-0.69%
2021-01-19	0	0.145	0.142	0.145	0.140	0.160	20,980,000	3,046,900	0.1452	0.145	0.142	0.145	0.140	0.160	20,980,000	0.1452	-2.03%
2021-01-18	0	0.148	0.145	0.148	0.141	0.148	900,016	131,342	0.1459	0.148	0.145	0.148	0.141	0.148	900,016	0.1459	0.68%
2021-01-15	0	0.147	0.141	0.148	0.140	0.149	820,000	117,480	0.1433	0.147	0.141	0.148	0.140	0.149	820,000	0.1433	-1.34%
2021-01-14	0	0.149	0.139	0.149	0.139	0.160	37,280,000	5,400,680	0.1449	0.149	0.139	0.149	0.139	0.160	37,280,000	0.1449	-2.61%
2021-01-13	0	0.153	0.151	0.155	0.141	0.173	13,560,000	2,072,280	0.1528	0.153	0.151	0.155	0.141	0.173	13,560,000	0.1528	-6.13%
2021-01-12	0	0.163	0.161	0.163	0.152	0.165	1,880,000	298,420	0.1587	0.163	0.161	0.163	0.152	0.165	1,880,000	0.1587	2.52%
2021-01-11	0	0.159	0.159	0.164	0.143	0.180	178,172,128	28,144,451	0.1580	0.159	0.159	0.164	0.143	0.180	178,172,128	0.1580	14.39%
2021-01-08	0	0.139	0.139	0.150	0.138	0.138	100,000	13,800	0.1380	0.139	0.139	0.150	0.138	0.138	100,000	0.1380	1.46%
2021-01-07	0	0.137	0.137	0.149	0.137	0.149	7,080,000	991,680	0.1401	0.137	0.137	0.149	0.137	0.149	7,080,000	0.1401	-3.52%
2021-01-06	0	0.142	0.142	0.150	0.140	0.141	540,000	75,480	0.1398	0.142	0.142	0.150	0.140	0.141	540,000	0.1398	-5.33%
2021-01-05	0	0.150	0.144	0.152	0.140	0.150	572,000	82,644	0.1445	0.150	0.144	0.152	0.140	0.150	572,000	0.1445	7.14%
2021-01-04	0	0.140	0.140	0.155	-	-	0	0	-	0.140	0.140	0.155	-	-	0	-	0.00%
2020-12-31	0	0.140	0.137	0.145	0.140	0.140	40,000	5,600	0.1400	0.140	0.137	0.145	0.140	0.140	40,000	0.1400	0.00%
2020-12-30	0	0.140	0.140	0.142	0.140	0.140	43,200	5,873	0.1359	0.140	0.140	0.142	0.140	0.140	43,200	0.1359	0.00%
2020-12-29	0	0.140	0.136	0.145	0.135	0.143	812,060	113,383	0.1396	0.140	0.136	0.145	0.135	0.143	812,060	0.1396	-2.78%
2020-12-28	0	0.144	0.142	0.147	0.141	0.148	1,912,000	276,160	0.1444	0.144	0.142	0.147	0.141	0.148	1,912,000	0.1444	-9.43%
2020-12-24	0	0.159	0.145	0.159	0.160	0.160	20,000	3,200	0.1600	0.159	0.145	0.159	0.160	0.160	20,000	0.1600	9.66%
2020-12-23	0	0.145	0.142	0.160	0.145	0.146	395,200	57,335	0.1451	0.145	0.142	0.160	0.145	0.146	395,200	0.1451	-0.68%
2020-12-22	0	0.146	0.145	0.150	0.145	0.152	864,000	126,288	0.1462	0.146	0.145	0.150	0.145	0.152	864,000	0.1462	-1.35%
2020-12-21	0	0.148	0.148	0.160	0.145	0.145	95,200	13,894	0.1459	0.148	0.148	0.160	0.145	0.145	95,200	0.1459	-0.67%
2020-12-18	0	0.149	0.149	0.155	0.142	0.155	1,540,000	231,640	0.1504	0.149	0.149	0.155	0.142	0.155	1,540,000	0.1504	-6.87%
2020-12-17	0	0.160	0.160	0.166	0.158	0.160	288,000	45,820	0.1591	0.160	0.160	0.166	0.158	0.160	288,000	0.1591	0.00%
2020-12-16	0	0.160	0.160	0.170	0.159	0.163	951,300	152,336	0.1601	0.160	0.160	0.170	0.159	0.163	951,300	0.1601	-3.03%
2020-12-15	0	0.165	0.162	0.165	0.165	0.170	748,000	124,340	0.1662	0.165	0.162	0.165	0.165	0.170	748,000	0.1662	0.00%
2020-12-14	0	0.165	0.165	0.171	0.159	0.159	24,000	3,776	0.1573	0.165	0.165	0.171	0.159	0.159	24,000	0.1573	0.00%
2020-12-11	0	0.165	0.159	0.165	0.165	0.170	304,000	50,520	0.1662	0.165	0.159	0.165	0.165	0.170	304,000	0.1662	1.85%
2020-12-10	0	0.162	0.162	0.170	0.162	0.162	20,000	3,240	0.1620	0.162	0.162	0.170	0.162	0.162	20,000	0.1620	0.00%
2020-12-09	0	0.162	0.158	0.162	-	-	4,000	560	0.1400	0.162	0.158	0.162	-	-	4,000	0.1400	0.00%
2020-12-08	0	0.162	0.161	0.170	-	-	0	0	-	0.162	0.161	0.170	-	-	0	-	0.00%
2020-12-07	0	0.162	0.162	0.170	0.160	0.170	880,000	142,600	0.1620	0.162	0.162	0.170	0.160	0.170	880,000	0.1620	0.00%
2020-12-04	0	0.162	0.162	0.170	0.159	0.162	220,000	34,972	0.1590	0.162	0.162	0.170	0.159	0.162	220,000	0.1590	2.53%
2020-12-03	0	0.158	0.158	0.165	0.158	0.158	72,000	11,316	0.1572	0.158	0.158	0.165	0.158	0.158	72,000	0.1572	0.64%
2020-12-02	0	0.157	0.157	0.161	0.157	0.162	520,000	83,336	0.1603	0.157	0.157	0.161	0.157	0.162	520,000	0.1603	-3.68%
2020-12-01	0	0.163	0.162	0.169	0.160	0.169	10,320,000	1,741,640	0.1688	0.163	0.162	0.169	0.160	0.169	10,320,000	0.1688	-4.12%
2020-11-30	0	0.170	0.158	0.170	0.155	0.173	8,800,000	1,483,360	0.1686	0.170	0.158	0.170	0.155	0.173	8,800,000	0.1686	2.41%
2020-11-27	0	0.166	0.162	0.172	-	-	0	0	-	0.166	0.162	0.172	-	-	0	-	0.00%
2020-11-26	0	0.166	0.166	0.170	0.161	0.163	600,000	97,260	0.1621	0.166	0.166	0.170	0.161	0.163	600,000	0.1621	-2.35%
2020-11-25	0	0.170	0.165	0.170	0.163	0.170	389,800	65,760	0.1687	0.170	0.165	0.170	0.163	0.170	389,800	0.1687	-1.73%
2020-11-24	0	0.173	0.161	0.173	0.159	0.173	1,520,000	255,820	0.1683	0.173	0.161	0.173	0.159	0.173	1,520,000	0.1683	2.98%
2020-11-23	0	0.168	0.160	0.173	0.155	0.168	420,000	69,500	0.1655	0.168	0.160	0.173	0.155	0.168	420,000	0.1655	0.00%
2020-11-20	0	0.168	0.155	0.170	0.168	0.168	144,000	24,128	0.1676	0.168	0.155	0.170	0.168	0.168	144,000	0.1676	0.00%
2020-11-19	0	0.168	0.155	0.168	-	-	0	0	-	0.168	0.155	0.168	-	-	0	-	-0.59%
2020-11-18	0	0.169	0.158	0.169	0.160	0.169	472,000	77,464	0.1641	0.169	0.158	0.169	0.160	0.169	472,000	0.1641	5.63%
2020-11-17	0	0.160	0.160	0.170	0.160	0.163	360,000	58,320	0.1620	0.160	0.160	0.170	0.160	0.163	360,000	0.1620	-2.44%
2020-11-16	0	0.164	0.159	0.164	0.157	0.164	1,088,000	174,576	0.1605	0.164	0.159	0.164	0.157	0.164	1,088,000	0.1605	0.61%
2020-11-13	0	0.163	0.161	0.165	0.163	0.165	600,000	98,040	0.1634	0.163	0.161	0.165	0.163	0.165	600,000	0.1634	-0.61%
2020-11-12	0	0.164	0.163	0.169	0.163	0.170	584,000	97,000	0.1661	0.164	0.163	0.169	0.163	0.170	584,000	0.1661	0.61%
2020-11-11	0	0.163	0.163	0.169	0.163	0.167	508,000	82,780	0.1630	0.163	0.163	0.169	0.163	0.167	508,000	0.1630	-1.81%
2020-11-10	0	0.166	0.164	0.170	0.164	0.170	1,228,800	203,277	0.1654	0.166	0.164	0.170	0.164	0.170	1,228,800	0.1654	0.61%
2020-11-09	0	0.165	0.165	0.169	0.165	0.168	344,800	57,084	0.1656	0.165	0.165	0.169	0.165	0.168	344,800	0.1656	-2.37%
2020-11-06	0	0.169	0.161	0.170	0.161	0.174	796,000	131,960	0.1658	0.169	0.161	0.170	0.161	0.174	796,000	0.1658	5.63%
2020-11-05	0	0.160	0.160	0.165	0.159	0.170	1,745,600	287,522	0.1647	0.160	0.160	0.165	0.159	0.170	1,745,600	0.1647	-3.61%
2020-11-04	0	0.166	0.166	0.169	0.163	0.169	720,000	118,520	0.1646	0.166	0.166	0.169	0.163	0.169	720,000	0.1646	-4.05%
2020-11-03	0	0.173	0.168	0.178	0.160	0.175	588,000	100,380	0.1707	0.173	0.168	0.178	0.160	0.175	588,000	0.1707	4.85%
2020-11-02	0	0.165	0.169	0.172	0.165	0.169	240,000	39,940	0.1664	0.165	0.169	0.172	0.165	0.169	240,000	0.1664	-2.37%
2020-10-30	0	0.169	0.169	0.176	0.169	0.169	56,000	9,392	0.1677	0.169	0.169	0.176	0.169	0.169	56,000	0.1677	0.00%
2020-10-29	0	0.169	0.169	0.175	0.169	0.170	204,000	34,480	0.1690	0.169	0.169	0.175	0.169	0.170	204,000	0.1690	-0.59%
2020-10-28	0	0.170	0.170	0.175	0.170	0.175	244,000	41,640	0.1707	0.170	0.170	0.175	0.170	0.175	244,000	0.1707	0.00%
2020-10-27	0	0.170	0.170	0.180	0.170	0.190	400,000	70,000	0.1750	0.170	0.170	0.180	0.170	0.190	400,000	0.1750	-2.86%
2020-10-23	0	0.175	0.175	0.184	0.175	0.184	720,000	128,940	0.1791	0.175	0.175	0.184	0.175	0.184	720,000	0.1791	-5.41%
2020-10-22	0	0.185	0.185	0.187	0.183	0.183	100,000	18,204	0.1820	0.185	0.185	0.187	0.183	0.183	100,000	0.1820	-4.15%
2020-10-21	0	0.193	0.182	0.193	0.193	0.193	308,800	59,419	0.1924	0.193	0.182	0.193	0.193	0.193	308,800	0.1924	4.89%
2020-10-20	0	0.184	0.184	0.195	0.184	0.199	244,000	45,208	0.1853	0.184	0.184	0.195	0.184	0.199	244,000	0.1853	-0.54%
2020-10-19	0	0.185	0.185	0.195	0.180	0.208	1,364,000	264,212	0.1937	0.185	0.185	0.195	0.180	0.208	1,364,000	0.1937	-4.15%
2020-10-16	0	0.193	0.180	0.193	0.180	0.194	1,068,000	199,000	0.1863	0.193	0.180	0.193	0.180	0.194	1,068,000	0.1863	7.22%
2020-10-15	0	0.180	0.176	0.180	0.175	0.194	1,344,006	239,881	0.1785	0.180	0.176	0.180	0.175	0.194	1,344,006	0.1785	-7.22%
2020-10-14	0	0.194	0.180	0.194	0.176	0.195	2,036,000	369,252	0.1814	0.194	0.180	0.194	0.176	0.195	2,036,000	0.1814	10.86%
2020-10-12	0	0.175	0.170	0.179	0.169	0.175	820,000	141,316	0.1723	0.175	0.170	0.179	0.169	0.175	820,000	0.1723	4.17%
2020-10-09	0	0.168	0.168	0.180	0.168	0.168	304,000	51,048	0.1679	0.168	0.168	0.180	0.168	0.168	304,000	0.1679	1.20%
2020-10-08	0	0.166	0.166	0.169	0.166	0.166	364,000	60,424	0.1660	0.166	0.166	0.169	0.166	0.166	364,000	0.1660	-4.05%
2020-10-07	0	0.173	0.170	0.173	0.165	0.173	240,080	40,412	0.1683	0.173	0.170	0.173	0.165	0.173	240,080	0.1683	0.00%
2020-10-06	0	0.173	0.166	0.180	0.158	0.190	196,000	34,268	0.1748	0.173	0.166	0.180	0.158	0.190	196,000	0.1748	0.00%
2020-10-05	0	0.173	0.173	0.190	0.155	0.180	40,000	6,636	0.1659	0.173	0.173	0.190	0.155	0.180	40,000	0.1659	-8.95%
2020-09-30	0	0.190	0.166	0.190	0.190	0.190	20,000	3,800	0.1900	0.190	0.166	0.190	0.190	0.190	20,000	0.1900	5.56%
2020-09-29	0	0.180	0.169	0.200	0.168	0.180	364,000	62,088	0.1706	0.180	0.169	0.200	0.168	0.180	364,000	0.1706	0.00%
2020-09-28	0	0.180	0.175	0.199	0.170	0.180	204,000	35,648	0.1747	0.180	0.175	0.199	0.170	0.180	204,000	0.1747	0.00%
2020-09-25	0	0.180	0.170	0.180	0.170	0.180	408,000	72,240	0.1771	0.180	0.170	0.180	0.170	0.180	408,000	0.1771	-1.64%
2020-09-24	0	0.183	0.183	0.195	0.180	0.200	645,600	126,188	0.1955	0.183	0.183	0.195	0.180	0.200	645,600	0.1955	-6.15%
2020-09-23	0	0.195	0.195	0.200	0.195	0.195	240,800	46,948	0.1950	0.195	0.195	0.200	0.195	0.195	240,800	0.1950	-0.00%
2020-09-22	0	0.039	0.039	0.040	0.039	0.045	27,540,000	1,134,160	0.0412	0.195	0.195	0.200	0.195	0.225	5,508,000	0.2059	0.00%
2020-09-21	0	0.039	0.038	0.039	0.037	0.040	10,637,100	405,128	0.0381	0.195	0.190	0.195	0.185	0.200	2,127,420	0.1904	-2.50%
2020-09-18	0	0.040	0.040	0.042	0.034	0.045	90,680,040	3,741,461	0.0413	0.200	0.200	0.210	0.170	0.225	18,136,008	0.2063	21.21%
2020-09-17	0	0.033	0.033	0.034	0.033	0.038	15,760,000	547,340	0.0347	0.165	0.165	0.170	0.165	0.190	3,152,000	0.1736	-10.81%
2020-09-16	0	0.037	0.037	0.038	0.036	0.039	5,872,000	220,716	0.0376	0.185	0.185	0.190	0.180	0.195	1,174,400	0.1879	-2.63%
2020-09-15	0	0.038	0.037	0.039	0.038	0.045	14,320,000	562,020	0.0392	0.190	0.185	0.195	0.190	0.225	2,864,000	0.1962	-7.32%
2020-09-14	0	0.041	0.040	0.041	0.035	0.053	160,635,100	7,009,636	0.0436	0.205	0.200	0.205	0.175	0.265	32,127,020	0.2182	17.14%
2020-09-11	0	0.035	0.034	0.035	0.033	0.036	5,380,000	183,320	0.0341	0.175	0.170	0.175	0.165	0.180	1,076,000	0.1704	2.94%
2020-09-10	0	0.034	0.033	0.035	0.032	0.034	1,920,000	64,800	0.0338	0.170	0.165	0.175	0.160	0.170	384,000	0.1688	3.03%
2020-09-09	0	0.033	0.032	0.034	0.033	0.033	740,000	24,420	0.0330	0.165	0.160	0.170	0.165	0.165	148,000	0.1650	-2.94%
2020-09-08	0	0.034	0.033	0.035	0.033	0.035	4,300,000	147,620	0.0343	0.170	0.165	0.175	0.165	0.175	860,000	0.1717	3.03%
2020-09-07	0	0.033	0.033	0.035	0.032	0.035	4,140,000	138,320	0.0334	0.165	0.165	0.175	0.160	0.175	828,000	0.1671	0.00%
2020-09-04	0	0.033	0.033	0.034	0.031	0.033	3,480,000	112,660	0.0324	0.165	0.165	0.170	0.155	0.165	696,000	0.1619	3.12%
2020-09-03	0	0.032	0.031	0.032	0.030	0.033	10,236,540	323,850	0.0316	0.160	0.155	0.160	0.150	0.165	2,047,308	0.1582	-5.88%
2020-09-02	0	0.034	0.033	0.034	0.033	0.034	4,700,000	157,480	0.0335	0.170	0.165	0.170	0.165	0.170	940,000	0.1675	0.00%
2020-09-01	0	0.034	0.033	0.034	0.032	0.034	8,984,000	296,788	0.0330	0.170	0.165	0.170	0.160	0.170	1,796,800	0.1652	-2.86%
2020-08-31	0	0.035	0.035	0.037	0.033	0.036	19,140,000	643,440	0.0336	0.175	0.175	0.185	0.165	0.180	3,828,000	0.1681	-2.78%
2020-08-28	0	0.036	0.035	0.036	0.035	0.037	10,360,000	372,680	0.0360	0.180	0.175	0.180	0.175	0.185	2,072,000	0.1799	-2.70%
2020-08-27	0	0.037	0.036	0.037	0.034	0.040	37,560,030	1,360,180	0.0362	0.185	0.180	0.185	0.170	0.200	7,512,006	0.1811	-9.76%
2020-08-26	0	0.041	0.041	0.042	0.040	0.042	2,200,000	90,860	0.0413	0.205	0.205	0.210	0.200	0.210	440,000	0.2065	-2.38%
2020-08-25	0	0.042	0.040	0.042	0.040	0.044	19,580,000	839,480	0.0429	0.210	0.200	0.210	0.200	0.220	3,916,000	0.2144	2.44%
2020-08-24	0	0.041	0.041	0.042	0.040	0.042	4,180,000	172,100	0.0412	0.205	0.205	0.210	0.200	0.210	836,000	0.2059	0.00%
2020-08-21	0	0.041	0.040	0.041	0.040	0.041	3,460,000	140,200	0.0405	0.205	0.200	0.205	0.200	0.205	692,000	0.2026	2.50%
2020-08-20	0	0.040	0.040	0.041	0.040	0.041	7,672,000	308,900	0.0403	0.200	0.200	0.205	0.200	0.205	1,534,400	0.2013	0.00%
2020-08-19	0	0.040	0.040	0.041	0.040	0.042	4,980,000	204,420	0.0410	0.200	0.200	0.205	0.200	0.210	996,000	0.2052	-4.76%
2020-08-18	0	0.042	0.041	0.042	0.041	0.044	14,000,000	593,400	0.0424	0.210	0.205	0.210	0.205	0.220	2,800,000	0.2119	-4.55%
2020-08-17	0	0.044	0.043	0.044	0.042	0.048	33,416,000	1,500,108	0.0449	0.220	0.215	0.220	0.210	0.240	6,683,200	0.2245	4.76%
2020-08-14	0	0.042	0.042	0.043	0.040	0.047	45,820,000	1,970,160	0.0430	0.210	0.210	0.215	0.200	0.235	9,164,000	0.2150	5.00%
2020-08-13	0	0.040	0.040	0.041	0.039	0.041	13,400,000	532,600	0.0397	0.200	0.200	0.205	0.195	0.205	2,680,000	0.1987	2.56%
2020-08-12	0	0.039	0.039	0.040	0.038	0.041	23,468,000	920,072	0.0392	0.195	0.195	0.200	0.190	0.205	4,693,600	0.1960	0.00%
2020-08-11	0	0.039	0.038	0.039	0.037	0.042	46,300,000	1,820,840	0.0393	0.195	0.190	0.195	0.185	0.210	9,260,000	0.1966	8.33%
2020-08-10	0	0.036	0.036	0.037	0.036	0.036	1,864,000	67,080	0.0360	0.180	0.180	0.185	0.180	0.180	372,800	0.1799	0.00%
2020-08-07	0	0.036	0.035	0.036	0.034	0.036	9,520,000	332,780	0.0350	0.180	0.175	0.180	0.170	0.180	1,904,000	0.1748	0.00%
2020-08-06	0	0.036	0.034	0.036	0.033	0.038	24,180,000	836,100	0.0346	0.180	0.170	0.180	0.165	0.190	4,836,000	0.1729	-2.70%
2020-08-05	0	0.037	0.036	0.037	0.036	0.037	10,760,000	391,540	0.0364	0.185	0.180	0.185	0.180	0.185	2,152,000	0.1819	2.78%
2020-08-04	0	0.036	0.035	0.036	0.035	0.036	3,084,000	110,064	0.0357	0.180	0.175	0.180	0.175	0.180	616,800	0.1784	-2.70%
2020-08-03	0	0.037	0.036	0.037	0.034	0.038	13,502,750	484,482	0.0359	0.185	0.180	0.185	0.170	0.190	2,700,550	0.1794	5.71%
2020-07-31	0	0.035	0.035	0.036	0.034	0.035	7,544,000	258,460	0.0343	0.175	0.175	0.180	0.170	0.175	1,508,800	0.1713	2.94%
2020-07-30	0	0.034	0.033	0.034	0.032	0.034	8,280,000	275,840	0.0333	0.170	0.165	0.170	0.160	0.170	1,656,000	0.1666	6.25%
2020-07-29	0	0.032	0.032	0.033	0.032	0.033	3,440,000	110,820	0.0322	0.160	0.160	0.165	0.160	0.165	688,000	0.1611	0.00%
2020-07-28	0	0.032	0.032	0.033	0.031	0.032	6,080,000	190,240	0.0313	0.160	0.160	0.165	0.155	0.160	1,216,000	0.1564	3.23%
2020-07-27	0	0.031	0.030	0.031	0.030	0.031	3,380,000	102,700	0.0304	0.155	0.150	0.155	0.150	0.155	676,000	0.1519	-3.13%
2020-07-24	0	0.032	0.031	0.032	0.031	0.033	6,400,000	202,380	0.0316	0.160	0.155	0.160	0.155	0.165	1,280,000	0.1581	-3.03%
2020-07-23	0	0.033	0.032	0.034	0.032	0.033	5,000,000	163,360	0.0327	0.165	0.160	0.170	0.160	0.165	1,000,000	0.1634	0.00%
2020-07-22	0	0.033	0.033	0.034	0.033	0.033	3,940,000	130,020	0.0330	0.165	0.165	0.170	0.165	0.165	788,000	0.1650	-2.94%
2020-07-21	0	0.034	0.033	0.034	0.032	0.034	2,600,000	85,980	0.0331	0.170	0.165	0.170	0.160	0.170	520,000	0.1653	0.00%
2020-07-20	0	0.034	0.033	0.034	0.033	0.034	8,600,000	284,100	0.0330	0.170	0.165	0.170	0.165	0.170	1,720,000	0.1652	0.00%
2020-07-17	0	0.034	0.034	0.035	0.032	0.034	4,740,000	158,220	0.0334	0.170	0.170	0.175	0.160	0.170	948,000	0.1669	0.00%
2020-07-16	0	0.034	0.034	0.035	0.033	0.035	11,680,000	391,360	0.0335	0.170	0.170	0.175	0.165	0.175	2,336,000	0.1675	-2.86%
2020-07-15	0	0.035	0.034	0.035	0.033	0.041	51,760,000	1,907,960	0.0369	0.175	0.170	0.175	0.165	0.205	10,352,000	0.1843	-5.41%
2020-07-14	0	0.037	0.036	0.037	0.034	0.044	111,281,810	4,438,431	0.0399	0.185	0.180	0.185	0.170	0.220	22,256,362	0.1994	12.12%
2020-07-13	0	0.033	0.032	0.033	0.032	0.033	5,340,000	173,120	0.0324	0.165	0.160	0.165	0.160	0.165	1,068,000	0.1621	0.00%
2020-07-10	0	0.033	0.032	0.033	0.032	0.033	9,912,000	322,424	0.0325	0.165	0.160	0.165	0.160	0.165	1,982,400	0.1626	3.12%
2020-07-09	0	0.032	0.031	0.032	0.030	0.032	5,911,000	183,497	0.0310	0.160	0.155	0.160	0.150	0.160	1,182,200	0.1552	3.23%
2020-07-08	0	0.031	0.031	0.032	0.031	0.032	3,620,000	114,220	0.0316	0.155	0.155	0.160	0.155	0.160	724,000	0.1578	-3.13%
2020-07-07	0	0.032	0.032	0.033	0.030	0.033	13,920,000	441,360	0.0317	0.160	0.160	0.165	0.150	0.165	2,784,000	0.1585	6.67%
2020-07-06	0	0.030	0.030	0.031	0.030	0.032	18,840,080	579,582	0.0308	0.150	0.150	0.155	0.150	0.160	3,768,016	0.1538	-3.23%
2020-07-03	0	0.031	0.031	0.032	0.030	0.033	22,880,000	718,260	0.0314	0.155	0.155	0.160	0.150	0.165	4,576,000	0.1570	-6.06%
2020-07-02	0	0.033	0.032	0.033	0.032	0.036	13,040,000	440,400	0.0338	0.165	0.160	0.165	0.160	0.180	2,608,000	0.1689	-2.94%
2020-06-30	0	0.034	0.034	0.035	0.033	0.039	66,024,000	2,319,112	0.0351	0.170	0.170	0.175	0.165	0.195	13,204,800	0.1756	0.00%
2020-06-29	0	0.034	0.034	0.035	0.030	0.043	282,192,000	10,634,072	0.0377	0.170	0.170	0.175	0.150	0.215	56,438,400	0.1884	21.43%
2020-06-26	0	0.028	0.028	0.029	0.028	0.029	3,640,000	103,420	0.0284	0.140	0.140	0.145	0.140	0.145	728,000	0.1421	-6.67%
2020-06-24	0	0.030	0.029	0.030	0.029	0.030	3,100,000	91,920	0.0297	0.150	0.145	0.150	0.145	0.150	620,000	0.1483	3.45%
2020-06-23	0	0.029	0.028	0.029	0.028	0.031	3,260,000	94,120	0.0289	0.145	0.140	0.145	0.140	0.155	652,000	0.1444	-3.33%
2020-06-22	0	0.030	0.029	0.031	0.029	0.031	5,124,000	153,492	0.0300	0.150	0.145	0.155	0.145	0.155	1,024,800	0.1498	3.45%
2020-06-19	0	0.029	0.028	0.029	0.028	0.030	6,780,000	196,820	0.0290	0.145	0.140	0.145	0.140	0.150	1,356,000	0.1451	-9.38%
2020-06-18	0	0.032	0.030	0.032	0.029	0.033	20,416,000	638,036	0.0313	0.160	0.150	0.160	0.145	0.165	4,083,200	0.1563	14.29%
2020-06-17	0	0.028	0.028	0.029	0.028	0.028	1,340,000	37,440	0.0279	0.140	0.140	0.145	0.140	0.140	268,000	0.1397	0.00%
2020-06-16	0	0.028	0.027	0.030	0.027	0.028	2,640,000	72,460	0.0274	0.140	0.135	0.150	0.135	0.140	528,000	0.1372	0.00%
2020-06-15	0	0.028	0.027	0.029	0.028	0.030	1,620,000	46,800	0.0289	0.140	0.135	0.145	0.140	0.150	324,000	0.1444	0.00%
2020-06-12	0	0.028	0.027	0.028	0.027	0.028	1,440,000	40,300	0.0280	0.140	0.135	0.140	0.135	0.140	288,000	0.1399	0.00%
2020-06-11	0	0.028	0.028	0.029	0.027	0.028	2,800,000	78,300	0.0280	0.140	0.140	0.145	0.135	0.140	560,000	0.1398	-3.45%
2020-06-10	0	0.029	0.028	0.029	0.028	0.029	1,732,000	49,196	0.0284	0.145	0.140	0.145	0.140	0.145	346,400	0.1420	0.00%
2020-06-09	0	0.029	0.029	0.030	0.028	0.030	2,780,000	79,120	0.0285	0.145	0.145	0.150	0.140	0.150	556,000	0.1423	3.57%
2020-06-08	0	0.028	0.028	0.029	0.028	0.030	340,000	9,860	0.0290	0.140	0.140	0.145	0.140	0.150	68,000	0.1450	-3.45%
2020-06-05	0	0.029	0.028	0.030	0.028	0.030	1,020,000	29,400	0.0288	0.145	0.140	0.150	0.140	0.150	204,000	0.1441	0.00%
2020-06-04	0	0.029	0.028	0.029	0.027	0.029	840,000	23,440	0.0279	0.145	0.140	0.145	0.135	0.145	168,000	0.1395	3.57%
2020-06-03	0	0.028	0.028	0.030	0.028	0.029	2,340,120	66,482	0.0284	0.140	0.140	0.150	0.140	0.145	468,024	0.1420	0.00%
2020-06-02	0	0.028	0.027	0.028	0.027	0.030	11,360,000	317,820	0.0280	0.140	0.135	0.140	0.135	0.150	2,272,000	0.1399	-3.45%
2020-06-01	0	0.029	0.028	0.030	0.028	0.029	9,540,000	273,060	0.0286	0.145	0.140	0.150	0.140	0.145	1,908,000	0.1431	0.00%
2020-05-29	0	0.029	0.028	0.029	0.028	0.029	3,880,000	110,160	0.0284	0.145	0.140	0.145	0.140	0.145	776,000	0.1420	0.00%
2020-05-28	0	0.029	0.029	0.030	0.029	0.030	2,220,000	64,580	0.0291	0.145	0.145	0.150	0.145	0.150	444,000	0.1455	-3.33%
2020-05-27	0	0.030	0.029	0.030	0.029	0.030	2,100,000	60,980	0.0290	0.150	0.145	0.150	0.145	0.150	420,000	0.1452	0.00%
2020-05-26	0	0.030	0.029	0.031	0.028	0.030	7,644,000	222,640	0.0291	0.150	0.145	0.155	0.140	0.150	1,528,800	0.1456	3.45%
2020-05-25	0	0.029	0.029	0.030	0.029	0.030	1,336,000	38,688	0.0290	0.145	0.145	0.150	0.145	0.150	267,200	0.1448	0.00%
2020-05-22	0	0.029	0.029	0.030	0.029	0.030	5,140,000	150,060	0.0292	0.145	0.145	0.150	0.145	0.150	1,028,000	0.1460	-3.33%
2020-05-21	0	0.030	0.030	0.031	0.029	0.031	4,380,000	130,420	0.0298	0.150	0.150	0.155	0.145	0.155	876,000	0.1489	0.00%
2020-05-20	0	0.030	0.029	0.030	0.030	0.031	9,420,000	283,600	0.0301	0.150	0.145	0.150	0.150	0.155	1,884,000	0.1505	-3.23%
2020-05-19	0	0.031	0.030	0.031	0.030	0.031	3,640,000	110,340	0.0303	0.155	0.150	0.155	0.150	0.155	728,000	0.1516	3.33%
2020-05-18	0	0.030	0.030	0.031	0.030	0.031	3,640,000	111,440	0.0306	0.150	0.150	0.155	0.150	0.155	728,000	0.1531	0.00%
2020-05-15	0	0.030	0.030	0.031	0.030	0.031	2,920,000	88,680	0.0304	0.150	0.150	0.155	0.150	0.155	584,000	0.1518	-3.23%
2020-05-14	0	0.031	0.030	0.031	0.031	0.032	6,000,000	186,740	0.0311	0.155	0.150	0.155	0.155	0.160	1,200,000	0.1556	-3.13%
2020-05-13	0	0.032	0.031	0.032	0.031	0.032	5,320,000	168,820	0.0317	0.160	0.155	0.160	0.155	0.160	1,064,000	0.1587	0.00%
2020-05-12	0	0.032	0.031	0.032	0.031	0.032	3,472,000	107,724	0.0310	0.160	0.155	0.160	0.155	0.160	694,400	0.1551	3.23%
2020-05-11	0	0.031	0.031	0.032	0.031	0.033	7,124,000	229,608	0.0322	0.155	0.155	0.160	0.155	0.165	1,424,800	0.1612	0.00%
2020-05-08	0	0.031	0.031	0.032	0.030	0.035	37,320,000	1,169,000	0.0313	0.155	0.155	0.160	0.150	0.175	7,464,000	0.1566	-3.13%
2020-05-07	0	0.032	0.032	0.034	0.031	0.039	35,304,000	1,260,194	0.0357	0.160	0.160	0.170	0.155	0.195	7,060,800	0.1785	6.67%
2020-05-06	0	0.030	0.031	0.032	0.030	0.031	1,380,000	42,600	0.0309	0.150	0.155	0.160	0.150	0.155	276,000	0.1543	-3.23%
2020-05-05	0	0.031	0.030	0.031	0.030	0.031	1,480,000	45,640	0.0308	0.155	0.150	0.155	0.150	0.155	296,000	0.1542	0.00%
2020-05-04	0	0.031	0.030	0.031	0.031	0.031	1,440,000	44,640	0.0310	0.155	0.150	0.155	0.155	0.155	288,000	0.1550	-6.06%
2020-04-29	0	0.033	0.032	0.034	0.031	0.033	4,040,000	128,340	0.0318	0.165	0.160	0.170	0.155	0.165	808,000	0.1588	0.00%
2020-04-28	0	0.033	0.033	0.034	0.032	0.033	340,000	11,040	0.0325	0.165	0.165	0.170	0.160	0.165	68,000	0.1624	3.12%
2020-04-27	0	0.032	0.032	0.034	0.031	0.032	1,652,000	52,644	0.0319	0.160	0.160	0.170	0.155	0.160	330,400	0.1593	0.00%
2020-04-24	0	0.032	0.031	0.032	0.031	0.033	3,600,000	115,680	0.0321	0.160	0.155	0.160	0.155	0.165	720,000	0.1607	-3.03%
2020-04-23	0	0.033	0.031	0.033	0.032	0.034	3,760,000	123,380	0.0328	0.165	0.155	0.165	0.160	0.170	752,000	0.1641	0.00%
2020-04-22	0	0.033	0.032	0.034	0.033	0.035	3,200,000	106,320	0.0332	0.165	0.160	0.170	0.165	0.175	640,000	0.1661	0.00%
2020-04-21	0	0.033	0.033	0.034	0.033	0.035	2,720,000	93,100	0.0342	0.165	0.165	0.170	0.165	0.175	544,000	0.1711	-5.71%
2020-04-20	0	0.035	0.035	0.036	0.035	0.038	2,600,000	92,280	0.0355	0.175	0.175	0.180	0.175	0.190	520,000	0.1775	-2.78%
2020-04-17	0	0.036	0.035	0.037	0.035	0.038	6,304,000	226,708	0.0360	0.180	0.175	0.185	0.175	0.190	1,260,800	0.1798	-2.70%
2020-04-16	0	0.037	0.036	0.038	0.034	0.040	14,960,000	560,300	0.0375	0.185	0.180	0.190	0.170	0.200	2,992,000	0.1873	5.71%
2020-04-15	0	0.035	0.035	0.036	0.035	0.041	30,392,000	1,118,468	0.0368	0.175	0.175	0.180	0.175	0.205	6,078,400	0.1840	-7.89%
2020-04-14	0	0.038	0.037	0.038	0.029	0.044	120,508,000	4,566,988	0.0379	0.190	0.185	0.190	0.145	0.220	24,101,600	0.1895	31.03%
2020-04-09	0	0.029	0.029	0.030	0.028	0.029	4,000,000	115,640	0.0289	0.145	0.145	0.150	0.140	0.145	800,000	0.1446	0.00%
2020-04-08	0	0.029	0.028	0.029	0.028	0.029	5,240,000	147,660	0.0282	0.145	0.140	0.145	0.140	0.145	1,048,000	0.1409	0.00%
2020-04-07	0	0.029	0.028	0.029	0.028	0.029	1,180,000	34,100	0.0289	0.145	0.140	0.145	0.140	0.145	236,000	0.1445	0.00%
2020-04-06	0	0.029	0.028	0.029	0.028	0.029	1,400,000	39,400	0.0281	0.145	0.140	0.145	0.140	0.145	280,000	0.1407	3.57%
2020-04-03	0	0.028	0.028	0.029	0.028	0.029	4,020,000	113,860	0.0283	0.140	0.140	0.145	0.140	0.145	804,000	0.1416	-3.45%
2020-04-02	0	0.029	0.029	0.030	0.028	0.029	2,560,000	73,900	0.0289	0.145	0.145	0.150	0.140	0.145	512,000	0.1443	-3.33%
2020-04-01	0	0.030	0.029	0.030	0.029	0.030	4,044,000	120,272	0.0297	0.150	0.145	0.150	0.145	0.150	808,800	0.1487	0.00%
2020-03-31	0	0.030	0.029	0.030	0.029	0.030	3,100,000	90,660	0.0292	0.150	0.145	0.150	0.145	0.150	620,000	0.1462	3.45%
2020-03-30	0	0.029	0.028	0.030	0.028	0.030	1,600,000	46,220	0.0289	0.145	0.140	0.150	0.140	0.150	320,000	0.1444	0.00%
2020-03-27	0	0.029	0.029	0.030	0.029	0.030	2,820,000	83,540	0.0296	0.145	0.145	0.150	0.145	0.150	564,000	0.1481	-3.33%
2020-03-26	0	0.030	0.029	0.030	0.029	0.030	3,604,000	104,744	0.0291	0.150	0.145	0.150	0.145	0.150	720,800	0.1453	-3.23%
2020-03-25	0	0.031	0.030	0.031	0.030	0.031	2,920,000	88,340	0.0303	0.155	0.150	0.155	0.150	0.155	584,000	0.1513	3.33%
2020-03-24	0	0.030	0.030	0.032	0.030	0.030	680,000	20,400	0.0300	0.150	0.150	0.160	0.150	0.150	136,000	0.1500	-3.23%
2020-03-23	0	0.031	0.029	0.031	0.028	0.031	2,360,000	68,080	0.0288	0.155	0.145	0.155	0.140	0.155	472,000	0.1442	3.33%
2020-03-20	0	0.030	0.029	0.030	0.029	0.032	3,120,000	95,100	0.0305	0.150	0.145	0.150	0.145	0.160	624,000	0.1524	0.00%
2020-03-19	0	0.030	0.029	0.031	0.027	0.030	7,620,000	218,160	0.0286	0.150	0.145	0.155	0.135	0.150	1,524,000	0.1431	-6.25%
2020-03-18	0	0.032	0.030	0.032	0.030	0.033	9,640,000	305,460	0.0317	0.160	0.150	0.160	0.150	0.165	1,928,000	0.1584	-5.88%
2020-03-17	0	0.034	0.033	0.034	0.032	0.034	7,960,000	266,800	0.0335	0.170	0.165	0.170	0.160	0.170	1,592,000	0.1676	3.03%
2020-03-16	0	0.033	0.033	0.034	0.033	0.035	3,440,000	114,520	0.0333	0.165	0.165	0.170	0.165	0.175	688,000	0.1665	-8.33%
2020-03-13	0	0.036	0.034	0.036	0.031	0.036	17,260,260	575,986	0.0334	0.180	0.170	0.180	0.155	0.180	3,452,052	0.1669	2.86%
2020-03-12	0	0.035	0.034	0.036	0.034	0.037	12,680,000	445,000	0.0351	0.175	0.170	0.180	0.170	0.185	2,536,000	0.1755	-5.41%
2020-03-11	0	0.037	0.037	0.038	0.037	0.039	20,820,000	793,780	0.0381	0.185	0.185	0.190	0.185	0.195	4,164,000	0.1906	-2.63%
2020-03-10	0	0.038	0.038	0.039	0.038	0.040	16,680,000	645,600	0.0387	0.190	0.190	0.195	0.190	0.200	3,336,000	0.1935	-7.32%
2020-03-09	0	0.041	0.040	0.042	0.037	0.043	50,600,000	2,047,060	0.0405	0.205	0.200	0.210	0.185	0.215	10,120,000	0.2023	5.13%
2020-03-06	0	0.039	0.039	0.040	0.038	0.060	247,800,000	10,893,100	0.0440	0.195	0.195	0.200	0.190	0.300	49,560,000	0.2198	0.00%
2020-03-05	0	0.039	0.038	0.039	0.038	0.040	7,288,400	282,703	0.0388	0.195	0.190	0.195	0.190	0.200	1,457,680	0.1939	5.41%
2020-03-04	0	0.037	0.037	0.039	0.037	0.038	2,460,000	92,740	0.0377	0.185	0.185	0.195	0.185	0.190	492,000	0.1885	-2.63%
2020-03-03	0	0.038	0.038	0.039	0.038	0.039	2,940,000	114,540	0.0390	0.190	0.190	0.195	0.190	0.195	588,000	0.1948	-7.32%
2020-03-02	0	0.041	0.038	0.041	0.037	0.041	4,728,000	183,120	0.0387	0.205	0.190	0.205	0.185	0.205	945,600	0.1937	7.89%
2020-02-28	0	0.038	0.037	0.038	0.037	0.039	9,172,000	343,684	0.0375	0.190	0.185	0.190	0.185	0.195	1,834,400	0.1874	-2.56%
2020-02-27	0	0.039	0.038	0.040	0.039	0.041	3,660,000	145,480	0.0397	0.195	0.190	0.200	0.195	0.205	732,000	0.1987	0.00%
2020-02-26	0	0.039	0.038	0.039	0.038	0.042	17,180,000	663,620	0.0386	0.195	0.190	0.195	0.190	0.210	3,436,000	0.1931	-4.88%
2020-02-25	0	0.041	0.040	0.041	0.039	0.043	16,780,000	677,400	0.0404	0.205	0.200	0.205	0.195	0.215	3,356,000	0.2018	-4.65%
2020-02-24	0	0.043	0.042	0.043	0.042	0.046	5,420,000	233,520	0.0431	0.215	0.210	0.215	0.210	0.230	1,084,000	0.2154	-2.27%
2020-02-21	0	0.044	0.043	0.045	0.043	0.046	11,280,000	499,900	0.0443	0.220	0.215	0.225	0.215	0.230	2,256,000	0.2216	2.33%
2020-02-20	0	0.043	0.043	0.044	0.041	0.047	12,580,000	552,620	0.0439	0.215	0.215	0.220	0.205	0.235	2,516,000	0.2196	-8.51%
2020-02-19	0	0.047	0.047	0.048	0.046	0.048	7,380,030	345,181	0.0468	0.235	0.235	0.240	0.230	0.240	1,476,006	0.2339	-2.08%
2020-02-18	0	0.048	0.047	0.048	0.046	0.053	15,720,000	756,460	0.0481	0.240	0.235	0.240	0.230	0.265	3,144,000	0.2406	-2.04%
2020-02-17	0	0.049	0.049	0.050	0.049	0.051	4,920,000	245,040	0.0498	0.245	0.245	0.250	0.245	0.255	984,000	0.2490	-3.92%
2020-02-14	0	0.051	0.050	0.052	0.050	0.056	10,880,000	556,600	0.0512	0.255	0.250	0.260	0.250	0.280	2,176,000	0.2558	-7.27%
2020-02-13	0	0.055	0.054	0.055	0.050	0.056	15,020,000	790,600	0.0526	0.275	0.270	0.275	0.250	0.280	3,004,000	0.2632	1.85%
2020-02-12	0	0.054	0.054	0.056	0.053	0.059	15,520,000	857,860	0.0553	0.270	0.270	0.280	0.265	0.295	3,104,000	0.2764	-5.26%
2020-02-11	0	0.057	0.056	0.057	0.054	0.064	71,860,060	4,140,362	0.0576	0.285	0.280	0.285	0.270	0.320	14,372,012	0.2881	14.00%
2020-02-10	0	0.050	0.050	0.051	0.049	0.052	10,220,000	510,920	0.0500	0.250	0.250	0.255	0.245	0.260	2,044,000	0.2500	-3.85%
2020-02-07	0	0.052	0.052	0.053	0.048	0.055	43,348,000	2,234,296	0.0515	0.260	0.260	0.265	0.240	0.275	8,669,600	0.2577	-5.45%
2020-02-06	0	0.055	0.055	0.056	0.052	0.060	34,640,000	1,923,100	0.0555	0.275	0.275	0.280	0.260	0.300	6,928,000	0.2776	-3.51%
2020-02-05	0	0.057	0.057	0.058	0.057	0.068	34,840,000	2,088,340	0.0599	0.285	0.285	0.290	0.285	0.340	6,968,000	0.2997	-8.06%
2020-02-04	0	0.062	0.059	0.062	0.048	0.068	191,060,000	11,116,540	0.0582	0.310	0.295	0.310	0.240	0.340	38,212,000	0.2909	16.98%
2020-02-03	0	0.053	0.053	0.054	0.052	0.093	168,500,000	11,335,600	0.0673	0.265	0.265	0.270	0.260	0.465	33,700,000	0.3364	-30.26%
2020-01-31	0	0.076	0.075	0.076	0.063	0.117	985,792,000	85,445,851	0.0867	0.380	0.375	0.380	0.315	0.585	197,158,400	0.4334	49.02%
2020-01-30	0	0.051	0.050	0.051	0.035	0.062	216,788,000	11,374,200	0.0525	0.255	0.250	0.255	0.175	0.310	43,357,600	0.2623	45.71%
2020-01-29	0	0.035	0.032	0.036	0.034	0.035	1,080,000	37,020	0.0343	0.175	0.160	0.180	0.170	0.175	216,000	0.1714	2.94%
2020-01-24	0	0.034	0.033	0.035	0.034	0.035	240,000	8,340	0.0348	0.170	0.165	0.175	0.170	0.175	48,000	0.1738	-5.56%
2020-01-23	0	0.036	0.035	0.036	0.035	0.036	2,760,000	96,900	0.0351	0.180	0.175	0.180	0.175	0.180	552,000	0.1755	0.00%
2020-01-22	0	0.036	0.036	0.037	0.036	0.037	1,420,000	51,700	0.0364	0.180	0.180	0.185	0.180	0.185	284,000	0.1820	-2.70%
2020-01-21	0	0.037	0.036	0.038	0.037	0.038	160,000	5,940	0.0371	0.185	0.180	0.190	0.185	0.190	32,000	0.1856	0.00%
2020-01-20	0	0.037	0.037	0.038	0.037	0.038	2,300,000	87,200	0.0379	0.185	0.185	0.190	0.185	0.190	460,000	0.1896	-2.63%
2020-01-17	0	0.038	0.037	0.041	-	-	0	0	-	0.190	0.185	0.205	-	-	0	-	0.00%
2020-01-16	0	0.038	0.038	0.040	0.038	0.038	680,060	25,842	0.0380	0.190	0.190	0.200	0.190	0.190	136,012	0.1900	-2.56%
2020-01-15	0	0.039	0.039	0.040	0.039	0.039	600,000	23,400	0.0390	0.195	0.195	0.200	0.195	0.195	120,000	0.1950	0.00%
2020-01-14	0	0.039	0.039	0.040	0.038	0.044	3,980,800	159,727	0.0401	0.195	0.195	0.200	0.190	0.220	796,160	0.2006	-2.50%
2020-01-13	0	0.040	0.040	0.042	0.040	0.042	300,000	12,200	0.0407	0.200	0.200	0.210	0.200	0.210	60,000	0.2033	-6.98%
2020-01-10	0	0.043	0.040	0.043	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	0.00%
2020-01-09	0	0.043	0.039	0.043	0.039	0.043	2,560,000	107,860	0.0421	0.215	0.195	0.215	0.195	0.215	512,000	0.2107	10.26%
2020-01-08	0	0.039	0.038	0.043	0.038	0.040	2,780,000	107,820	0.0388	0.195	0.190	0.215	0.190	0.200	556,000	0.1939	0.00%
2020-01-07	0	0.039	0.039	0.040	0.038	0.040	1,540,000	59,900	0.0389	0.195	0.195	0.200	0.190	0.200	308,000	0.1945	5.41%
2020-01-06	0	0.037	0.036	0.040	0.037	0.039	3,480,000	129,580	0.0372	0.185	0.180	0.200	0.185	0.195	696,000	0.1862	-7.50%
2020-01-03	0	0.040	0.038	0.040	0.040	0.043	3,960,000	160,660	0.0406	0.200	0.190	0.200	0.200	0.215	792,000	0.2029	-4.76%
2020-01-02	0	0.042	0.041	0.042	0.041	0.046	10,380,000	434,300	0.0418	0.210	0.205	0.210	0.205	0.230	2,076,000	0.2092	-6.67%
2019-12-31	0	0.045	0.043	0.045	0.041	0.046	2,552,000	111,500	0.0437	0.225	0.215	0.225	0.205	0.230	510,400	0.2185	-4.26%
2019-12-30	0	0.047	0.041	0.047	0.040	0.048	18,180,000	799,680	0.0440	0.235	0.205	0.235	0.200	0.240	3,636,000	0.2199	4.44%
2019-12-27	0	0.045	0.043	0.045	0.041	0.051	31,240,000	1,442,620	0.0462	0.225	0.215	0.225	0.205	0.255	6,248,000	0.2309	0.00%
2019-12-24	0	0.045	0.044	0.045	0.035	0.053	100,320,000	4,680,180	0.0467	0.225	0.220	0.225	0.175	0.265	20,064,000	0.2333	2.27%
2019-12-23	0	0.044	0.043	0.044	0.028	0.047	101,220,000	3,803,520	0.0376	0.220	0.215	0.220	0.140	0.235	20,244,000	0.1879	51.72%
2019-12-20	0	0.029	0.028	0.030	-	-	0	0	-	0.145	0.140	0.150	-	-	0	-	0.00%
2019-12-19	0	0.029	0.028	0.029	0.027	0.029	4,860,000	139,140	0.0286	0.145	0.140	0.145	0.135	0.145	972,000	0.1431	0.00%
2019-12-18	0	0.029	0.028	0.029	0.028	0.029	18,201,100	516,766	0.0284	0.145	0.140	0.145	0.140	0.145	3,640,220	0.1420	0.00%
2019-12-17	0	0.029	0.029	0.030	0.029	0.031	9,060,000	271,420	0.0300	0.145	0.145	0.150	0.145	0.155	1,812,000	0.1498	-3.33%
2019-12-16	0	0.030	0.030	0.031	0.026	0.038	64,020,000	1,846,880	0.0288	0.150	0.150	0.155	0.130	0.190	12,804,000	0.1442	-3.23%
2019-12-13	0	0.031	0.030	0.031	0.031	0.032	4,900,000	153,960	0.0314	0.155	0.150	0.155	0.155	0.160	980,000	0.1571	-3.13%
2019-12-12	0	0.032	0.031	0.033	0.031	0.033	3,580,000	113,180	0.0316	0.160	0.155	0.165	0.155	0.165	716,000	0.1581	0.00%
2019-12-11	0	0.032	0.032	0.034	0.032	0.033	1,220,000	39,440	0.0323	0.160	0.160	0.170	0.160	0.165	244,000	0.1616	-3.03%
2019-12-10	0	0.033	0.033	0.034	0.033	0.034	3,740,000	123,960	0.0331	0.165	0.165	0.170	0.165	0.170	748,000	0.1657	-5.71%
2019-12-09	0	0.035	0.033	0.035	0.033	0.037	8,000,000	269,400	0.0337	0.175	0.165	0.175	0.165	0.185	1,600,000	0.1684	6.06%
2019-12-06	0	0.033	0.032	0.033	0.032	0.042	40,180,000	1,486,080	0.0370	0.165	0.160	0.165	0.160	0.210	8,036,000	0.1849	6.45%
2019-12-05	0	0.031	0.031	0.032	0.029	0.031	2,820,000	83,800	0.0297	0.155	0.155	0.160	0.145	0.155	564,000	0.1486	3.33%
2019-12-04	0	0.030	0.030	0.031	0.030	0.030	500,000	15,000	0.0300	0.150	0.150	0.155	0.150	0.150	100,000	0.1500	-6.25%
2019-12-03	0	0.032	0.032	0.034	0.029	0.031	2,800,000	83,960	0.0300	0.160	0.160	0.170	0.145	0.155	560,000	0.1499	3.23%
2019-12-02	0	0.031	0.030	0.033	0.030	0.035	3,960,000	127,320	0.0322	0.155	0.150	0.165	0.150	0.175	792,000	0.1608	-6.06%
2019-11-29	0	0.033	0.030	0.033	0.031	0.034	5,800,000	190,220	0.0328	0.165	0.150	0.165	0.155	0.170	1,160,000	0.1640	6.45%
2019-11-28	0	0.031	0.030	0.033	0.030	0.032	15,520,000	480,580	0.0310	0.155	0.150	0.165	0.150	0.160	3,104,000	0.1548	0.00%
2019-11-27	0	0.031	0.031	0.036	0.031	0.033	5,080,000	159,840	0.0315	0.155	0.155	0.180	0.155	0.165	1,016,000	0.1573	-3.13%
2019-11-26	0	0.032	0.032	0.033	0.030	0.034	16,680,000	522,740	0.0313	0.160	0.160	0.165	0.150	0.170	3,336,000	0.1567	-5.88%
2019-11-25	0	0.034	0.034	0.035	0.033	0.037	5,480,000	186,860	0.0341	0.170	0.170	0.175	0.165	0.185	1,096,000	0.1705	-8.11%
2019-11-22	0	0.037	0.037	0.038	0.037	0.038	1,700,000	63,780	0.0375	0.185	0.185	0.190	0.185	0.190	340,000	0.1876	-2.63%
2019-11-21	0	0.038	0.038	0.040	0.038	0.038	1,500,000	57,000	0.0380	0.190	0.190	0.200	0.190	0.190	300,000	0.1900	-2.56%
2019-11-20	0	0.039	0.039	0.040	0.039	0.040	4,580,000	180,080	0.0393	0.195	0.195	0.200	0.195	0.200	916,000	0.1966	-4.88%
2019-11-19	0	0.041	0.040	0.041	0.040	0.049	4,640,000	194,880	0.0420	0.205	0.200	0.205	0.200	0.245	928,000	0.2100	-4.65%
2019-11-18	0	0.043	0.042	0.043	0.040	0.048	15,300,000	671,980	0.0439	0.215	0.210	0.215	0.200	0.240	3,060,000	0.2196	7.50%
2019-11-15	0	0.040	0.039	0.040	0.038	0.041	2,540,000	100,840	0.0397	0.200	0.195	0.200	0.190	0.205	508,000	0.1985	0.00%
2019-11-14	0	0.040	0.039	0.040	0.037	0.043	6,940,000	276,900	0.0399	0.200	0.195	0.200	0.185	0.215	1,388,000	0.1995	5.26%
2019-11-13	0	0.038	0.038	0.039	0.038	0.040	2,100,000	81,520	0.0388	0.190	0.190	0.195	0.190	0.200	420,000	0.1941	-5.00%
2019-11-12	0	0.040	0.039	0.040	0.038	0.060	54,340,000	2,254,240	0.0415	0.200	0.195	0.200	0.190	0.300	10,868,000	0.2074	-11.11%
2019-11-11	0	0.045	0.046	0.048	0.042	0.050	5,240,000	247,660	0.0473	0.225	0.230	0.240	0.210	0.250	1,048,000	0.2363	-10.00%
2019-11-08	0	0.050	0.048	0.053	0.049	0.052	681,100	34,049	0.0500	0.250	0.240	0.265	0.245	0.260	136,220	0.2500	-1.96%
2019-11-07	0	0.051	0.050	0.052	0.049	0.052	2,380,000	119,960	0.0504	0.255	0.250	0.260	0.245	0.260	476,000	0.2520	2.00%
2019-11-06	0	0.050	0.050	0.051	0.049	0.052	3,240,000	163,440	0.0504	0.250	0.250	0.255	0.245	0.260	648,000	0.2522	0.00%
2019-11-05	0	0.050	0.050	0.051	0.049	0.053	3,280,000	163,880	0.0500	0.250	0.250	0.255	0.245	0.265	656,000	0.2498	-3.85%
2019-11-04	0	0.052	0.050	0.052	0.049	0.052	1,640,090	82,443	0.0503	0.260	0.250	0.260	0.245	0.260	328,018	0.2513	-1.89%
2019-11-01	0	0.053	0.049	0.053	0.047	0.053	5,080,000	251,060	0.0494	0.265	0.245	0.265	0.235	0.265	1,016,000	0.2471	0.00%
2019-10-31	0	0.053	0.050	0.053	0.050	0.054	11,360,000	585,060	0.0515	0.265	0.250	0.265	0.250	0.270	2,272,000	0.2575	0.00%
2019-10-30	0	0.053	0.050	0.053	0.051	0.055	8,480,000	438,920	0.0518	0.265	0.250	0.265	0.255	0.275	1,696,000	0.2588	0.00%
2019-10-29	0	0.053	0.053	0.056	0.052	0.057	1,940,000	103,620	0.0534	0.265	0.265	0.280	0.260	0.285	388,000	0.2671	0.00%
2019-10-28	0	0.053	0.053	0.055	0.053	0.059	5,860,000	325,500	0.0555	0.265	0.265	0.275	0.265	0.295	1,172,000	0.2777	-10.17%
2019-10-25	0	0.059	0.059	0.060	0.058	0.064	2,900,000	171,540	0.0592	0.295	0.295	0.300	0.290	0.320	580,000	0.2958	-1.67%
2019-10-24	0	0.060	0.060	0.061	0.058	0.064	9,120,000	550,820	0.0604	0.300	0.300	0.305	0.290	0.320	1,824,000	0.3020	0.00%
2019-10-23	0	0.060	0.060	0.061	0.054	0.065	40,740,000	2,455,660	0.0603	0.300	0.300	0.305	0.270	0.325	8,148,000	0.3014	11.11%
2019-10-22	0	0.054	0.054	0.055	0.054	0.056	3,460,000	189,260	0.0547	0.270	0.270	0.275	0.270	0.280	692,000	0.2735	-1.82%
2019-10-21	0	0.055	0.054	0.056	0.053	0.057	14,380,000	787,540	0.0548	0.275	0.270	0.280	0.265	0.285	2,876,000	0.2738	0.00%
2019-10-18	0	0.055	0.053	0.055	0.051	0.061	46,460,000	2,511,440	0.0541	0.275	0.265	0.275	0.255	0.305	9,292,000	0.2703	-6.78%
2019-10-17	0	0.059	0.058	0.059	0.040	0.060	128,260,000	6,897,160	0.0538	0.295	0.290	0.295	0.200	0.300	25,652,000	0.2689	51.28%
2019-10-16	0	0.039	0.039	0.041	0.037	0.041	8,280,000	325,380	0.0393	0.195	0.195	0.205	0.185	0.205	1,656,000	0.1965	5.41%
2019-10-15	0	0.037	0.037	0.039	0.037	0.038	4,800,000	181,440	0.0378	0.185	0.185	0.195	0.185	0.190	960,000	0.1890	-5.13%
2019-10-14	0	0.039	0.038	0.040	0.038	0.041	9,920,000	394,020	0.0397	0.195	0.190	0.200	0.190	0.205	1,984,000	0.1986	2.63%
2019-10-11	0	0.038	0.038	0.040	0.035	0.041	20,040,000	781,580	0.0390	0.190	0.190	0.200	0.175	0.205	4,008,000	0.1950	0.00%
2019-10-10	0	0.038	0.038	0.040	0.035	0.040	8,548,000	321,140	0.0376	0.190	0.190	0.200	0.175	0.200	1,709,600	0.1878	-5.00%
2019-10-09	0	0.040	0.038	0.041	0.040	0.042	10,860,000	437,000	0.0402	0.200	0.190	0.205	0.200	0.210	2,172,000	0.2012	0.00%
2019-10-08	0	0.040	0.040	0.041	0.039	0.043	9,660,000	397,280	0.0411	0.200	0.200	0.205	0.195	0.215	1,932,000	0.2056	-2.44%
2019-10-04	0	0.041	0.040	0.041	0.039	0.042	8,520,000	342,620	0.0402	0.205	0.200	0.205	0.195	0.210	1,704,000	0.2011	5.13%
2019-10-03	0	0.039	0.039	0.040	0.037	0.040	4,120,000	157,020	0.0381	0.195	0.195	0.200	0.185	0.200	824,000	0.1906	0.00%
2019-10-02	0	0.039	0.039	0.040	0.036	0.041	9,940,000	384,320	0.0387	0.195	0.195	0.200	0.180	0.205	1,988,000	0.1933	0.00%
2019-09-30	0	0.039	0.039	0.041	0.036	0.045	32,420,000	1,292,040	0.0399	0.195	0.195	0.205	0.180	0.225	6,484,000	0.1993	-13.33%
2019-09-27	0	0.045	0.044	0.045	0.043	0.060	129,058,573	6,653,092	0.0516	0.225	0.220	0.225	0.215	0.300	25,811,715	0.2578	0.00%
2019-09-26	0	0.045	0.046	0.047	0.024	0.071	339,295,178	17,868,570	0.0527	0.225	0.230	0.235	0.120	0.355	67,859,036	0.2633	50.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2019-06-28	0	0.030	0.030	0.032	0.028	0.030	2,080,000	59,360	0.0285	0.150	0.150	0.160	0.140	0.150	416,000	0.1427	-3.23%
2019-06-27	0	0.031	0.031	0.032	0.031	0.037	9,880,000	319,600	0.0323	0.155	0.155	0.160	0.155	0.185	1,976,000	0.1617	0.00%
2019-06-26	0	0.031	0.030	0.032	0.026	0.037	26,800,000	845,380	0.0315	0.155	0.150	0.160	0.130	0.185	5,360,000	0.1577	19.23%
2019-06-25	0	0.026	0.026	0.027	0.025	0.026	3,160,000	82,000	0.0259	0.130	0.130	0.135	0.125	0.130	632,000	0.1297	-3.70%
2019-06-24	0	0.027	0.025	0.028	0.025	0.027	3,580,000	92,320	0.0258	0.135	0.125	0.140	0.125	0.135	716,000	0.1289	-3.57%
2019-06-21	0	0.028	0.025	0.028	0.024	0.028	3,880,000	97,140	0.0250	0.140	0.125	0.140	0.120	0.140	776,000	0.1252	7.69%
2019-06-20	0	0.026	0.025	0.026	0.024	0.026	1,980,000	48,180	0.0243	0.130	0.125	0.130	0.120	0.130	396,000	0.1217	0.00%
2019-06-19	0	0.026	0.025	0.026	0.024	0.026	8,384,000	209,836	0.0250	0.130	0.125	0.130	0.120	0.130	1,676,800	0.1251	0.00%
2019-06-18	0	0.026	0.026	0.027	0.025	0.027	1,660,000	42,480	0.0256	0.130	0.130	0.135	0.125	0.135	332,000	0.1280	0.00%
2019-06-17	0	0.026	0.024	0.026	0.024	0.026	1,000,030	25,560	0.0256	0.130	0.120	0.130	0.120	0.130	200,006	0.1278	8.33%
2019-06-14	0	0.024	0.022	0.026	0.024	0.028	5,260,000	131,200	0.0249	0.120	0.110	0.130	0.120	0.140	1,052,000	0.1247	-7.69%
2019-06-13	0	0.026	0.026	0.027	0.025	0.026	1,820,000	46,920	0.0258	0.130	0.130	0.135	0.125	0.130	364,000	0.1289	-7.14%
2019-06-12	0	0.028	0.026	0.029	0.028	0.028	600,000	16,800	0.0280	0.140	0.130	0.145	0.140	0.140	120,000	0.1400	0.00%
2019-06-11	0	0.028	0.026	0.028	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2019-06-10	0	0.028	0.027	0.028	0.025	0.029	2,360,000	61,960	0.0263	0.140	0.135	0.140	0.125	0.145	472,000	0.1313	-6.67%
2019-06-06	0	0.030	0.029	0.030	0.028	0.030	4,200,160	118,083	0.0281	0.150	0.145	0.150	0.140	0.150	840,032	0.1406	7.14%
2019-06-05	0	0.028	0.028	0.030	0.028	0.032	1,940,000	57,500	0.0296	0.140	0.140	0.150	0.140	0.160	388,000	0.1482	-6.67%
2019-06-04	0	0.030	0.030	0.031	0.029	0.031	4,740,000	140,180	0.0296	0.150	0.150	0.155	0.145	0.155	948,000	0.1479	0.00%
2019-06-03	0	0.030	0.030	0.032	0.030	0.032	500,000	15,680	0.0314	0.150	0.150	0.160	0.150	0.160	100,000	0.1568	-9.09%
2019-05-31	0	0.033	0.026	0.033	-	-	0	0	-	0.165	0.130	0.165	-	-	0	-	0.00%
2019-05-30	0	0.033	0.026	0.034	-	-	0	0	-	0.165	0.130	0.170	-	-	0	-	0.00%
2019-05-29	0	0.033	0.033	0.034	0.032	0.032	640,000	20,480	0.0320	0.165	0.165	0.170	0.160	0.160	128,000	0.1600	0.00%
2019-05-28	0	0.033	0.033	0.034	0.032	0.033	260,000	8,360	0.0322	0.165	0.165	0.170	0.160	0.165	52,000	0.1608	3.12%
2019-05-27	0	0.032	0.032	0.033	0.032	0.033	2,020,000	66,280	0.0328	0.160	0.160	0.165	0.160	0.165	404,000	0.1641	0.00%
2019-05-24	0	0.032	0.032	0.034	-	-	0	0	-	0.160	0.160	0.170	-	-	0	-	0.00%
2019-05-23	0	0.032	0.032	0.033	0.032	0.032	1,480,000	47,360	0.0320	0.160	0.160	0.165	0.160	0.160	296,000	0.1600	0.00%
2019-05-22	0	0.032	0.032	0.033	0.031	0.032	1,380,300	43,586	0.0316	0.160	0.160	0.165	0.155	0.160	276,060	0.1579	-5.88%
2019-05-21	0	0.034	0.032	0.034	0.033	0.037	1,220,000	41,140	0.0337	0.170	0.160	0.170	0.165	0.185	244,000	0.1686	3.03%
2019-05-20	0	0.033	0.031	0.033	0.033	0.033	120,000	3,960	0.0330	0.165	0.155	0.165	0.165	0.165	24,000	0.1650	0.00%
2019-05-17	0	0.033	0.032	0.034	0.032	0.033	1,080,000	34,620	0.0321	0.165	0.160	0.170	0.160	0.165	216,000	0.1603	3.12%
2019-05-16	0	0.032	0.032	0.033	0.030	0.032	3,240,000	101,200	0.0312	0.160	0.160	0.165	0.150	0.160	648,000	0.1562	0.00%
2019-05-15	0	0.032	0.031	0.032	0.030	0.035	4,940,000	158,460	0.0321	0.160	0.155	0.160	0.150	0.175	988,000	0.1604	-11.11%
2019-05-14	0	0.036	0.035	0.036	0.035	0.036	580,000	20,580	0.0355	0.180	0.175	0.180	0.175	0.180	116,000	0.1774	-2.70%
2019-05-10	0	0.037	0.036	0.038	0.035	0.038	8,540,000	311,680	0.0365	0.185	0.180	0.190	0.175	0.190	1,708,000	0.1825	-5.13%
2019-05-09	0	0.039	0.038	0.039	0.037	0.039	4,560,000	175,340	0.0385	0.195	0.190	0.195	0.185	0.195	912,000	0.1923	-4.88%
2019-05-08	0	0.041	0.039	0.041	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	-2.38%
2019-05-07	0	0.042	0.040	0.042	0.042	0.042	100,000	4,200	0.0420	0.210	0.200	0.210	0.210	0.210	20,000	0.2100	0.00%
2019-05-06	0	0.042	0.041	0.042	0.039	0.042	5,616,000	227,260	0.0405	0.210	0.205	0.210	0.195	0.210	1,123,200	0.2023	-4.55%
2019-05-03	0	0.044	0.042	0.044	0.041	0.044	5,520,000	232,380	0.0421	0.220	0.210	0.220	0.205	0.220	1,104,000	0.2105	7.32%
2019-05-02	0	0.041	0.041	0.043	0.041	0.044	6,524,000	278,512	0.0427	0.205	0.205	0.215	0.205	0.220	1,304,800	0.2135	0.00%
2019-04-30	0	0.041	0.041	0.044	0.040	0.042	1,840,000	76,600	0.0416	0.205	0.205	0.220	0.200	0.210	368,000	0.2082	2.50%
2019-04-29	0	0.040	0.040	0.043	0.040	0.043	472,000	18,880	0.0400	0.200	0.200	0.215	0.200	0.215	94,400	0.2000	-6.98%
2019-04-26	0	0.043	0.042	0.044	0.040	0.044	10,032,000	417,152	0.0416	0.215	0.210	0.220	0.200	0.220	2,006,400	0.2079	7.50%
2019-04-25	0	0.040	0.039	0.041	0.038	0.049	18,820,960	811,240	0.0431	0.200	0.195	0.205	0.190	0.245	3,764,192	0.2155	-18.37%
2019-04-24	0	0.049	0.046	0.049	0.046	0.049	8,080,000	381,260	0.0472	0.245	0.230	0.245	0.230	0.245	1,616,000	0.2359	2.08%
2019-04-23	0	0.048	0.047	0.051	0.048	0.050	1,308,800	63,503	0.0485	0.240	0.235	0.255	0.240	0.250	261,760	0.2426	-4.00%
2019-04-18	0	0.050	0.050	0.052	0.048	0.050	2,336,000	115,720	0.0495	0.250	0.250	0.260	0.240	0.250	467,200	0.2477	0.00%
2019-04-17	0	0.050	0.050	0.052	0.050	0.052	2,120,000	108,700	0.0513	0.250	0.250	0.260	0.250	0.260	424,000	0.2564	-1.96%
2019-04-16	0	0.051	0.051	0.052	0.050	0.053	13,440,000	693,520	0.0516	0.255	0.255	0.260	0.250	0.265	2,688,000	0.2580	-7.27%
2019-04-15	0	0.055	0.053	0.055	0.051	0.056	1,520,000	82,520	0.0543	0.275	0.265	0.275	0.255	0.280	304,000	0.2714	0.00%
2019-04-12	0	0.055	0.052	0.056	0.053	0.056	1,320,000	70,900	0.0537	0.275	0.260	0.280	0.265	0.280	264,000	0.2686	-1.79%
2019-04-11	0	0.056	0.056	0.058	0.054	0.056	169,900	9,315	0.0548	0.280	0.280	0.290	0.270	0.280	33,980	0.2741	3.70%
2019-04-10	0	0.054	0.054	0.056	0.054	0.056	2,040,000	110,760	0.0543	0.270	0.270	0.280	0.270	0.280	408,000	0.2715	0.00%
2019-04-09	0	0.054	0.054	0.057	0.054	0.054	1,480,000	79,920	0.0540	0.270	0.270	0.285	0.270	0.270	296,000	0.2700	-5.26%
2019-04-08	0	0.057	0.055	0.058	0.054	0.057	4,640,000	260,000	0.0560	0.285	0.275	0.290	0.270	0.285	928,000	0.2802	0.00%
2019-04-04	0	0.057	0.057	0.061	0.057	0.058	1,300,110	74,605	0.0574	0.285	0.285	0.305	0.285	0.290	260,022	0.2869	0.00%
2019-04-03	0	0.057	0.057	0.058	0.057	0.059	780,000	45,260	0.0580	0.285	0.285	0.290	0.285	0.295	156,000	0.2901	-1.72%
2019-04-02	0	0.058	0.058	0.059	0.058	0.061	3,820,190	225,710	0.0591	0.290	0.290	0.295	0.290	0.305	764,038	0.2954	1.75%
2019-04-01	0	0.057	0.057	0.059	0.057	0.062	2,360,000	144,120	0.0611	0.285	0.285	0.295	0.285	0.310	472,000	0.3053	1.79%
2019-03-29	0	0.056	0.056	0.059	0.053	0.060	5,700,000	322,580	0.0566	0.280	0.280	0.295	0.265	0.300	1,140,000	0.2830	-6.67%
2019-03-28	0	0.060	0.058	0.060	0.055	0.060	4,260,000	241,460	0.0567	0.300	0.290	0.300	0.275	0.300	852,000	0.2834	15.38%
2019-03-27	0	0.052	0.052	0.054	0.051	0.055	6,180,000	325,840	0.0527	0.260	0.260	0.270	0.255	0.275	1,236,000	0.2636	0.00%
2019-03-26	0	0.052	0.052	0.055	0.052	0.052	2,860,000	148,720	0.0520	0.260	0.260	0.275	0.260	0.260	572,000	0.2600	-5.45%
2019-03-25	0	0.055	0.053	0.057	0.053	0.056	4,640,000	249,340	0.0537	0.275	0.265	0.285	0.265	0.280	928,000	0.2687	-1.79%
2019-03-22	0	0.056	0.055	0.057	0.053	0.058	3,360,000	186,940	0.0556	0.280	0.275	0.285	0.265	0.290	672,000	0.2782	-3.45%
2019-03-21	0	0.058	0.058	0.059	0.058	0.061	9,260,000	548,140	0.0592	0.290	0.290	0.295	0.290	0.305	1,852,000	0.2960	-7.94%
2019-03-20	0	0.063	0.062	0.063	0.063	0.064	5,344,000	337,420	0.0631	0.315	0.310	0.315	0.315	0.320	1,068,800	0.3157	-1.56%
2019-03-19	0	0.064	0.063	0.065	0.063	0.068	4,360,000	279,280	0.0641	0.320	0.315	0.325	0.315	0.340	872,000	0.3203	0.00%
2019-03-18	0	0.064	0.063	0.065	0.062	0.065	7,200,000	455,080	0.0632	0.320	0.315	0.325	0.310	0.325	1,440,000	0.3160	-1.54%
2019-03-15	0	0.065	0.063	0.065	0.062	0.067	6,460,000	413,340	0.0640	0.325	0.315	0.325	0.310	0.335	1,292,000	0.3199	0.00%
2019-03-14	0	0.065	0.065	0.066	0.064	0.068	5,240,000	348,680	0.0665	0.325	0.325	0.330	0.320	0.340	1,048,000	0.3327	-4.41%
2019-03-13	0	0.068	0.066	0.068	0.065	0.069	15,240,000	1,014,880	0.0666	0.340	0.330	0.340	0.325	0.345	3,048,000	0.3330	-1.45%
2019-03-12	0	0.069	0.069	0.070	0.066	0.077	56,920,000	4,034,760	0.0709	0.345	0.345	0.350	0.330	0.385	11,384,000	0.3544	6.15%
2019-03-11	0	0.065	0.065	0.066	0.063	0.069	13,160,000	860,040	0.0654	0.325	0.325	0.330	0.315	0.345	2,632,000	0.3268	0.00%
2019-03-08	0	0.065	0.064	0.065	0.062	0.077	112,020,000	7,868,080	0.0702	0.325	0.320	0.325	0.310	0.385	22,404,000	0.3512	6.56%
2019-03-07	0	0.061	0.059	0.061	0.055	0.061	8,668,000	509,880	0.0588	0.305	0.295	0.305	0.275	0.305	1,733,600	0.2941	8.93%
2019-03-06	0	0.056	0.056	0.059	0.056	0.060	8,960,000	520,860	0.0581	0.280	0.280	0.295	0.280	0.300	1,792,000	0.2907	-6.67%
2019-03-05	0	0.060	0.058	0.060	0.057	0.063	26,540,000	1,609,060	0.0606	0.300	0.290	0.300	0.285	0.315	5,308,000	0.3031	-1.64%
2019-03-04	0	0.061	0.060	0.061	0.053	0.068	66,032,030	3,997,117	0.0605	0.305	0.300	0.305	0.265	0.340	13,206,406	0.3027	19.61%
2019-03-01	0	0.051	0.051	0.053	0.051	0.055	2,876,000	151,272	0.0526	0.255	0.255	0.265	0.255	0.275	575,200	0.2630	-3.77%
2019-02-28	0	0.053	0.053	0.055	0.053	0.058	1,580,000	84,700	0.0536	0.265	0.265	0.275	0.265	0.290	316,000	0.2680	-3.64%
2019-02-27	0	0.055	0.054	0.055	0.052	0.057	6,920,000	378,760	0.0547	0.275	0.270	0.275	0.260	0.285	1,384,000	0.2737	5.77%
2019-02-26	0	0.052	0.052	0.053	0.052	0.058	4,144,000	221,212	0.0534	0.260	0.260	0.265	0.260	0.290	828,800	0.2669	0.00%
2019-02-25	0	0.052	0.052	0.053	0.049	0.053	4,480,000	229,040	0.0511	0.260	0.260	0.265	0.245	0.265	896,000	0.2556	1.96%
2019-02-22	0	0.051	0.050	0.055	0.050	0.053	6,220,000	319,300	0.0513	0.255	0.250	0.275	0.250	0.265	1,244,000	0.2567	-5.56%
2019-02-21	0	0.054	0.054	0.057	0.052	0.054	2,200,000	118,080	0.0537	0.270	0.270	0.285	0.260	0.270	440,000	0.2684	3.85%
2019-02-20	0	0.052	0.052	0.054	0.052	0.054	2,040,000	107,480	0.0527	0.260	0.260	0.270	0.260	0.270	408,000	0.2634	0.00%
2019-02-19	0	0.052	0.052	0.054	0.051	0.054	1,780,000	94,660	0.0532	0.260	0.260	0.270	0.255	0.270	356,000	0.2659	0.00%
2019-02-18	0	0.052	0.052	0.054	0.051	0.053	1,660,080	86,204	0.0519	0.260	0.260	0.270	0.255	0.265	332,016	0.2596	0.00%
2019-02-15	0	0.052	0.051	0.054	0.051	0.054	6,700,000	354,800	0.0530	0.260	0.255	0.270	0.255	0.270	1,340,000	0.2648	-5.45%
2019-02-14	0	0.055	0.054	0.056	0.055	0.056	3,268,000	180,160	0.0551	0.275	0.270	0.280	0.275	0.280	653,600	0.2756	-3.51%
2019-02-13	0	0.057	0.056	0.057	0.050	0.057	16,000,000	868,580	0.0543	0.285	0.280	0.285	0.250	0.285	3,200,000	0.2714	9.62%
2019-02-12	0	0.052	0.052	0.054	0.048	0.057	8,460,000	447,460	0.0529	0.260	0.260	0.270	0.240	0.285	1,692,000	0.2645	4.00%
2019-02-11	0	0.050	0.050	0.052	0.047	0.052	9,220,000	458,960	0.0498	0.250	0.250	0.260	0.235	0.260	1,844,000	0.2489	-3.85%
2019-02-08	0	0.052	0.052	0.053	0.051	0.054	4,500,000	232,220	0.0516	0.260	0.260	0.265	0.255	0.270	900,000	0.2580	0.00%
2019-02-04	0	0.052	0.051	0.052	0.051	0.056	5,140,000	280,100	0.0545	0.260	0.255	0.260	0.255	0.280	1,028,000	0.2725	-5.45%
2019-02-01	0	0.055	0.054	0.055	0.054	0.056	6,020,000	330,280	0.0549	0.275	0.270	0.275	0.270	0.280	1,204,000	0.2743	0.00%
2019-01-31	0	0.055	0.055	0.056	0.055	0.057	6,764,000	376,560	0.0557	0.275	0.275	0.280	0.275	0.285	1,352,800	0.2784	-1.79%
2019-01-30	0	0.056	0.055	0.056	0.055	0.062	28,880,000	1,651,760	0.0572	0.280	0.275	0.280	0.275	0.310	5,776,000	0.2860	-5.08%
2019-01-29	0	0.059	0.060	0.061	0.059	0.069	27,520,000	1,686,780	0.0613	0.295	0.300	0.305	0.295	0.345	5,504,000	0.3065	-7.81%
2019-01-28	0	0.064	0.064	0.065	0.055	0.068	118,380,000	7,330,540	0.0619	0.320	0.320	0.325	0.275	0.340	23,676,000	0.3096	23.08%
2019-01-25	0	0.052	0.052	0.053	0.046	0.055	43,180,000	2,194,120	0.0508	0.260	0.260	0.265	0.230	0.275	8,636,000	0.2541	10.64%
2019-01-24	0	0.047	0.047	0.049	0.045	0.051	16,760,000	798,180	0.0476	0.235	0.235	0.245	0.225	0.255	3,352,000	0.2381	4.44%
2019-01-23	0	0.045	0.043	0.046	0.043	0.046	3,740,000	166,540	0.0445	0.225	0.215	0.230	0.215	0.230	748,000	0.2226	-2.17%
2019-01-22	0	0.046	0.044	0.046	0.042	0.046	5,380,000	236,060	0.0439	0.230	0.220	0.230	0.210	0.230	1,076,000	0.2194	6.98%
2019-01-21	0	0.043	0.043	0.045	0.042	0.048	13,480,000	599,260	0.0445	0.215	0.215	0.225	0.210	0.240	2,696,000	0.2223	2.38%
2019-01-18	0	0.042	0.042	0.043	0.040	0.048	43,348,000	1,848,484	0.0426	0.210	0.210	0.215	0.200	0.240	8,669,600	0.2132	-8.70%
2019-01-17	0	0.046	0.045	0.046	0.044	0.064	178,352,000	9,492,908	0.0532	0.230	0.225	0.230	0.220	0.320	35,670,400	0.2661	-8.00%
2019-01-16	0	0.050	0.049	0.050	0.044	0.051	47,552,000	2,261,284	0.0476	0.250	0.245	0.250	0.220	0.255	9,510,400	0.2378	2.04%
2019-01-15	0	0.049	0.048	0.049	0.042	0.052	53,508,000	2,563,260	0.0479	0.245	0.240	0.245	0.210	0.260	10,701,600	0.2395	4.26%
2019-01-14	0	0.047	0.045	0.047	0.045	0.064	87,980,000	4,590,600	0.0522	0.235	0.225	0.235	0.225	0.320	17,596,000	0.2609	-28.79%
2019-01-11	0	0.066	0.064	0.066	0.061	0.071	65,476,886	4,272,182	0.0652	0.330	0.320	0.330	0.305	0.355	13,095,377	0.3262	-1.49%
2019-01-10	0	0.067	0.067	0.069	0.061	0.078	42,472,000	2,887,804	0.0680	0.335	0.335	0.345	0.305	0.390	8,494,400	0.3400	-4.29%
2019-01-09	0	0.070	0.070	0.071	0.069	0.090	56,240,000	4,424,200	0.0787	0.350	0.350	0.355	0.345	0.450	11,248,000	0.3933	-20.45%
2019-01-08	0	0.088	0.085	0.089	0.084	0.098	74,680,000	6,785,580	0.0909	0.440	0.425	0.445	0.420	0.490	14,936,000	0.4543	-1.12%
2019-01-07	0	0.089	0.088	0.090	0.088	0.104	64,460,110	6,009,989	0.0932	0.445	0.440	0.450	0.440	0.520	12,892,022	0.4662	-10.10%
2019-01-04	0	0.099	0.097	0.099	0.091	0.107	38,000,000	3,784,820	0.0996	0.495	0.485	0.495	0.455	0.535	7,600,000	0.4980	-10.00%
2019-01-03	0	0.110	0.105	0.110	0.108	0.120	51,720,000	5,883,440	0.1138	0.550	0.525	0.550	0.540	0.600	10,344,000	0.5688	-7.56%
2019-01-02	0	0.119	0.112	0.120	0.111	0.127	6,900,000	815,000	0.1181	0.595	0.560	0.600	0.555	0.635	1,380,000	0.5906	0.00%
2018-12-31	0	0.119	0.113	0.119	0.110	0.135	20,060,000	2,397,780	0.1195	0.595	0.565	0.595	0.550	0.675	4,012,000	0.5977	3.48%
2018-12-28	0	0.115	0.113	0.116	0.112	0.125	2,932,050	345,389	0.1178	0.575	0.565	0.580	0.560	0.625	586,410	0.5890	-1.71%
2018-12-27	0	0.117	0.117	0.119	0.117	0.136	4,000,000	483,660	0.1209	0.585	0.585	0.595	0.585	0.680	800,000	0.6046	-13.33%
2018-12-24	0	0.135	0.126	0.135	0.123	0.136	3,040,000	395,700	0.1302	0.675	0.630	0.675	0.615	0.680	608,000	0.6508	1.50%
2018-12-21	0	0.133	0.132	0.136	0.130	0.140	9,520,000	1,294,900	0.1360	0.665	0.660	0.680	0.650	0.700	1,904,000	0.6801	-2.92%
2018-12-20	0	0.137	0.135	0.137	0.128	0.147	21,888,000	3,017,260	0.1378	0.685	0.675	0.685	0.640	0.735	4,377,600	0.6892	0.00%
2018-12-19	0	0.137	0.135	0.138	0.115	0.149	67,116,000	9,082,532	0.1353	0.685	0.675	0.690	0.575	0.745	13,423,200	0.6766	24.55%
2018-12-18	0	0.110	0.108	0.110	0.107	0.129	17,000,000	2,007,280	0.1181	0.550	0.540	0.550	0.535	0.645	3,400,000	0.5904	-15.38%
2018-12-17	0	0.130	0.122	0.125	0.114	0.140	9,940,000	1,203,420	0.1211	0.650	0.610	0.625	0.570	0.700	1,988,000	0.6053	-5.80%
2018-12-14	0	0.138	0.135	0.138	0.135	0.144	2,020,000	284,560	0.1409	0.690	0.675	0.690	0.675	0.720	404,000	0.7044	-2.13%
2018-12-13	0	0.141	0.140	0.142	0.139	0.147	7,360,000	1,054,460	0.1433	0.705	0.700	0.710	0.695	0.735	1,472,000	0.7163	2.17%
2018-12-12	0	0.138	0.132	0.138	0.128	0.146	12,200,000	1,649,660	0.1352	0.690	0.660	0.690	0.640	0.730	2,440,000	0.6761	-1.43%
2018-12-11	0	0.140	0.140	0.144	0.140	0.149	2,660,000	389,360	0.1464	0.700	0.700	0.720	0.700	0.745	532,000	0.7319	-2.10%
2018-12-10	0	0.143	0.138	0.144	0.139	0.155	4,580,000	672,080	0.1467	0.715	0.690	0.720	0.695	0.775	916,000	0.7337	-3.38%
2018-12-07	0	0.148	0.142	0.148	0.139	0.149	1,340,000	196,680	0.1468	0.740	0.710	0.740	0.695	0.745	268,000	0.7339	7.25%
2018-12-06	0	0.138	0.137	0.140	0.138	0.150	2,160,000	305,580	0.1415	0.690	0.685	0.700	0.690	0.750	432,000	0.7074	-1.43%
2018-12-05	0	0.140	0.134	0.140	0.139	0.155	3,480,000	514,280	0.1478	0.700	0.670	0.700	0.695	0.775	696,000	0.7389	-4.76%
2018-12-04	0	0.147	0.147	0.150	0.140	0.151	4,940,160	726,860	0.1471	0.735	0.735	0.750	0.700	0.755	988,032	0.7357	0.00%
2018-12-03	0	0.147	0.137	0.147	0.147	0.148	1,200,000	177,160	0.1476	0.735	0.685	0.735	0.735	0.740	240,000	0.7382	0.00%
2018-11-30	0	0.147	0.143	0.146	0.136	0.148	1,840,000	268,880	0.1461	0.735	0.715	0.730	0.680	0.740	368,000	0.7307	0.68%
2018-11-29	0	0.146	0.136	0.146	0.141	0.148	280,000	39,740	0.1419	0.730	0.680	0.730	0.705	0.740	56,000	0.7096	2.82%
2018-11-28	0	0.142	0.140	0.144	0.140	0.148	5,740,000	831,080	0.1448	0.710	0.700	0.720	0.700	0.740	1,148,000	0.7239	1.43%
2018-11-27	0	0.140	0.135	0.141	0.140	0.141	140,000	19,700	0.1407	0.700	0.675	0.705	0.700	0.705	28,000	0.7036	0.00%
2018-11-26	0	0.140	0.139	0.148	0.140	0.140	100,000	14,000	0.1400	0.700	0.695	0.740	0.700	0.700	20,000	0.7000	-6.67%
2018-11-23	0	0.150	0.140	0.150	0.141	0.155	1,320,000	191,920	0.1454	0.750	0.700	0.750	0.705	0.775	264,000	0.7270	6.38%
2018-11-22	0	0.141	0.138	0.143	0.140	0.150	1,520,000	219,240	0.1442	0.705	0.690	0.715	0.700	0.750	304,000	0.7212	0.71%
2018-11-21	0	0.140	0.124	0.140	0.140	0.140	200,000	28,000	0.1400	0.700	0.620	0.700	0.700	0.700	40,000	0.7000	-2.78%
2018-11-20	0	0.144	0.131	0.144	-	-	0	0	-	0.720	0.655	0.720	-	-	0	-	0.00%
2018-11-19	0	0.144	0.139	0.145	0.138	0.144	1,560,000	219,900	0.1410	0.720	0.695	0.725	0.690	0.720	312,000	0.7048	-1.37%
2018-11-16	0	0.146	0.135	0.146	0.131	0.147	1,580,000	217,960	0.1379	0.730	0.675	0.730	0.655	0.735	316,000	0.6897	10.61%
2018-11-15	0	0.132	0.126	0.132	0.125	0.140	3,612,000	471,320	0.1305	0.660	0.630	0.660	0.625	0.700	722,400	0.6524	-5.71%
2018-11-14	0	0.140	0.130	0.140	0.133	0.140	7,420,000	1,029,660	0.1388	0.700	0.650	0.700	0.665	0.700	1,484,000	0.6938	1.45%
2018-11-13	0	0.138	0.135	0.138	0.133	0.149	5,500,000	762,740	0.1387	0.690	0.675	0.690	0.665	0.745	1,100,000	0.6934	-5.48%
2018-11-12	0	0.146	0.140	0.146	0.140	0.161	9,020,000	1,340,180	0.1486	0.730	0.700	0.730	0.700	0.805	1,804,000	0.7429	-8.75%
2018-11-09	0	0.160	0.159	0.163	0.160	0.162	2,960,000	477,480	0.1613	0.800	0.795	0.815	0.800	0.810	592,000	0.8066	-3.03%
2018-11-08	0	0.165	0.159	0.166	0.160	0.168	2,700,000	440,100	0.1630	0.825	0.795	0.830	0.800	0.840	540,000	0.8150	0.00%
2018-11-07	0	0.165	0.164	0.170	0.165	0.170	1,220,000	204,700	0.1678	0.825	0.820	0.850	0.825	0.850	244,000	0.8389	-2.94%
2018-11-06	0	0.170	0.164	0.170	0.165	0.174	3,720,060	624,329	0.1678	0.850	0.820	0.850	0.825	0.870	744,012	0.8391	0.59%
2018-11-05	0	0.169	0.168	0.169	0.169	0.172	1,560,000	265,340	0.1701	0.845	0.840	0.845	0.845	0.860	312,000	0.8504	-0.59%
2018-11-02	0	0.170	0.162	0.171	0.170	0.170	600,030	102,004	0.1700	0.850	0.810	0.855	0.850	0.850	120,006	0.8500	-2.30%
2018-11-01	0	0.174	0.171	0.174	0.170	0.174	220,000	37,640	0.1711	0.870	0.855	0.870	0.850	0.870	44,000	0.8555	1.75%
2018-10-31	0	0.171	0.166	0.171	0.165	0.171	40,300	6,768	0.1679	0.855	0.830	0.855	0.825	0.855	8,060	0.8397	-1.16%
2018-10-30	0	0.173	0.160	0.173	0.156	0.173	740,000	118,240	0.1598	0.865	0.800	0.865	0.780	0.865	148,000	0.7989	6.79%
2018-10-29	0	0.162	0.162	0.165	0.162	0.172	900,010	149,161	0.1657	0.810	0.810	0.825	0.810	0.860	180,002	0.8287	-5.26%
2018-10-26	0	0.171	0.166	0.171	-	-	0	0	-	0.855	0.830	0.855	-	-	0	-	0.00%
2018-10-25	0	0.171	0.171	0.173	0.168	0.174	820,000	139,380	0.1700	0.855	0.855	0.865	0.840	0.870	164,000	0.8499	-3.39%
2018-10-24	0	0.177	0.173	0.178	0.173	0.182	640,000	111,840	0.1748	0.885	0.865	0.890	0.865	0.910	128,000	0.8738	0.00%
2018-10-23	0	0.177	0.177	0.178	0.177	0.180	840,000	149,140	0.1775	0.885	0.885	0.890	0.885	0.900	168,000	0.8877	-2.75%
2018-10-22	0	0.182	0.180	0.182	0.179	0.189	1,352,000	245,524	0.1816	0.910	0.900	0.910	0.895	0.945	270,400	0.9080	1.68%
2018-10-19	0	0.179	0.178	0.179	0.179	0.182	680,000	122,200	0.1797	0.895	0.890	0.895	0.895	0.910	136,000	0.8985	1.13%
2018-10-18	0	0.177	0.175	0.177	0.173	0.177	320,000	56,560	0.1768	0.885	0.875	0.885	0.865	0.885	64,000	0.8838	-0.56%
2018-10-16	0	0.178	0.176	0.179	0.178	0.183	1,080,000	194,660	0.1802	0.890	0.880	0.895	0.890	0.915	216,000	0.9012	2.89%
2018-10-15	0	0.173	0.173	0.176	0.172	0.185	3,180,000	560,420	0.1762	0.865	0.865	0.880	0.860	0.925	636,000	0.8812	-11.28%
2018-10-12	0	0.195	0.191	0.195	0.185	0.195	1,728,000	329,820	0.1909	0.975	0.955	0.975	0.925	0.975	345,600	0.9543	2.63%
2018-10-11	0	0.190	0.188	0.190	0.190	0.209	2,688,000	526,200	0.1958	0.950	0.940	0.950	0.950	1.045	537,600	0.9788	-9.09%
2018-10-10	0	0.209	0.203	0.209	0.201	0.228	2,220,000	474,940	0.2139	1.045	1.015	1.045	1.005	1.140	444,000	1.0697	-4.13%
2018-10-09	0	0.218	0.214	0.218	0.210	0.218	1,580,000	338,520	0.2143	1.090	1.070	1.090	1.050	1.090	316,000	1.0713	0.46%
2018-10-08	0	0.217	0.210	0.217	0.207	0.220	1,124,040	240,944	0.2144	1.085	1.050	1.085	1.035	1.100	224,808	1.0718	-0.91%
2018-10-05	0	0.219	0.210	0.219	0.213	0.221	180,000	38,780	0.2154	1.095	1.050	1.095	1.065	1.105	36,000	1.0772	2.82%
2018-10-04	0	0.213	0.211	0.217	0.210	0.228	1,160,000	247,560	0.2134	1.065	1.055	1.085	1.050	1.140	232,000	1.0671	0.00%
2018-10-03	0	0.213	0.213	0.217	0.212	0.224	800,000	172,340	0.2154	1.065	1.065	1.085	1.060	1.120	160,000	1.0771	-3.18%
2018-10-02	0	0.220	0.214	0.220	0.212	0.222	3,240,000	698,700	0.2156	1.100	1.070	1.100	1.060	1.110	648,000	1.0782	0.00%
2018-09-28	0	0.220	0.217	0.220	0.214	0.230	17,180,000	3,782,000	0.2201	1.100	1.085	1.100	1.070	1.150	3,436,000	1.1007	0.46%
2018-09-27	0	0.219	0.215	0.218	0.206	0.225	11,400,000	2,471,640	0.2168	1.095	1.075	1.090	1.030	1.125	2,280,000	1.0841	2.82%
2018-09-26	0	0.213	0.211	0.218	0.210	0.325	57,700,000	13,994,060	0.2425	1.065	1.055	1.090	1.050	1.625	11,540,000	1.2127	-35.45%
2018-09-24	0	0.330	0.290	0.330	0.239	0.330	37,112,000	9,566,668	0.2578	1.650	1.450	1.650	1.195	1.650	7,422,400	1.2889	36.93%
2018-09-21	0	0.241	0.236	0.241	0.229	0.245	22,484,000	5,347,980	0.2379	1.205	1.180	1.205	1.145	1.225	4,496,800	1.1893	1.26%
2018-09-20	0	0.238	0.230	0.238	0.222	0.238	2,100,000	487,800	0.2323	1.190	1.150	1.190	1.110	1.190	420,000	1.1614	1.28%
2018-09-19	0	0.235	0.226	0.235	0.210	0.235	6,700,000	1,524,612	0.2276	1.175	1.130	1.175	1.050	1.175	1,340,000	1.1378	9.30%
2018-09-18	0	0.215	0.213	0.221	0.211	0.228	9,760,000	2,213,420	0.2268	1.075	1.065	1.105	1.055	1.140	1,952,000	1.1339	-5.29%
2018-09-17	0	0.227	0.207	0.230	0.203	0.230	1,420,000	303,120	0.2135	1.135	1.035	1.150	1.015	1.150	284,000	1.0673	-1.30%
2018-09-14	0	0.230	0.215	0.230	0.193	0.235	13,600,000	2,931,920	0.2156	1.150	1.075	1.150	0.965	1.175	2,720,000	1.0779	5.02%
2018-09-13	0	0.219	0.210	0.218	0.208	0.220	11,540,000	2,458,920	0.2131	1.095	1.050	1.090	1.040	1.100	2,308,000	1.0654	6.83%
2018-09-12	0	0.205	0.190	0.204	0.180	0.205	1,320,000	256,840	0.1946	1.025	0.950	1.020	0.900	1.025	264,000	0.9729	7.33%
2018-09-11	0	0.191	0.185	0.196	0.188	0.215	2,832,000	560,596	0.1980	0.955	0.925	0.980	0.940	1.075	566,400	0.9898	-11.16%
2018-09-10	0	0.215	0.215	0.222	0.210	0.224	980,000	210,340	0.2146	1.075	1.075	1.110	1.050	1.120	196,000	1.0732	-6.93%
2018-09-07	0	0.231	0.218	0.231	0.214	0.231	1,860,000	413,640	0.2224	1.155	1.090	1.155	1.070	1.155	372,000	1.1119	5.96%
2018-09-06	0	0.218	0.212	0.224	0.210	0.225	660,000	141,460	0.2143	1.090	1.060	1.120	1.050	1.125	132,000	1.0717	-3.54%
2018-09-05	0	0.226	0.217	0.226	0.217	0.231	7,884,000	1,794,632	0.2276	1.130	1.085	1.130	1.085	1.155	1,576,800	1.1381	-2.59%
2018-09-04	0	0.232	0.222	0.233	0.226	0.232	560,000	126,680	0.2262	1.160	1.110	1.165	1.130	1.160	112,000	1.1311	-1.28%
2018-09-03	0	0.235	0.233	0.235	0.231	0.235	220,000	50,900	0.2314	1.175	1.165	1.175	1.155	1.175	44,000	1.1568	1.73%
2018-08-31	0	0.231	0.233	0.234	0.228	0.233	480,000	110,220	0.2296	1.155	1.165	1.170	1.140	1.165	96,000	1.1481	-2.94%
2018-08-30	0	0.238	0.232	0.240	0.230	0.239	880,000	205,860	0.2339	1.190	1.160	1.200	1.150	1.195	176,000	1.1697	-0.83%
2018-08-29	0	0.240	0.231	0.250	0.231	0.250	2,032,000	487,440	0.2399	1.200	1.155	1.250	1.155	1.250	406,400	1.1994	-3.61%
2018-08-28	0	0.249	0.230	0.250	0.230	0.250	1,160,000	278,020	0.2397	1.245	1.150	1.250	1.150	1.250	232,000	1.1984	3.75%
2018-08-27	0	0.240	0.230	0.244	0.229	0.240	920,000	215,940	0.2347	1.200	1.150	1.220	1.145	1.200	184,000	1.1736	5.73%
2018-08-24	0	0.227	0.227	0.233	0.227	0.233	80,000	18,280	0.2285	1.135	1.135	1.165	1.135	1.165	16,000	1.1425	-2.99%
2018-08-23	0	0.234	0.225	0.236	0.225	0.243	2,220,000	513,200	0.2312	1.170	1.125	1.180	1.125	1.215	444,000	1.1559	4.00%
2018-08-22	0	0.225	0.221	0.225	0.214	0.228	2,700,000	589,320	0.2183	1.125	1.105	1.125	1.070	1.140	540,000	1.0913	5.14%
2018-08-21	0	0.214	0.210	0.218	0.214	0.218	320,000	69,220	0.2163	1.070	1.050	1.090	1.070	1.090	64,000	1.0816	-0.93%
2018-08-20	0	0.216	0.211	0.216	0.211	0.217	80,000	17,180	0.2148	1.080	1.055	1.080	1.055	1.085	16,000	1.0738	-0.46%
2018-08-17	0	0.217	0.215	0.224	0.215	0.218	1,021,650	222,149	0.2174	1.085	1.075	1.120	1.075	1.090	204,330	1.0872	-3.56%
2018-08-16	0	0.225	0.219	0.225	0.217	0.234	1,940,000	448,740	0.2313	1.125	1.095	1.125	1.085	1.170	388,000	1.1565	-1.75%
2018-08-15	0	0.229	0.218	0.230	0.211	0.234	1,240,000	282,880	0.2281	1.145	1.090	1.150	1.055	1.170	248,000	1.1406	-0.87%
2018-08-14	0	0.231	0.225	0.232	0.225	0.231	260,000	59,240	0.2278	1.155	1.125	1.160	1.125	1.155	52,000	1.1392	-0.86%
2018-08-13	0	0.233	0.224	0.234	0.225	0.238	1,820,000	413,660	0.2273	1.165	1.120	1.170	1.125	1.190	364,000	1.1364	-2.51%
2018-08-10	0	0.239	0.228	0.239	0.225	0.245	700,000	161,260	0.2304	1.195	1.140	1.195	1.125	1.225	140,000	1.1519	-3.63%
2018-08-09	0	0.248	0.237	0.248	0.233	0.249	620,000	149,880	0.2417	1.240	1.185	1.240	1.165	1.245	124,000	1.2087	10.22%
2018-08-08	0	0.225	0.225	0.235	0.225	0.236	500,000	114,660	0.2293	1.125	1.125	1.175	1.125	1.180	100,000	1.1466	-4.66%
2018-08-07	0	0.236	0.225	0.236	0.225	0.237	780,000	179,920	0.2307	1.180	1.125	1.180	1.125	1.185	156,000	1.1533	4.89%
2018-08-06	0	0.225	0.222	0.239	0.225	0.235	420,000	96,380	0.2295	1.125	1.110	1.195	1.125	1.175	84,000	1.1474	-5.06%
2018-08-03	0	0.237	0.234	0.243	0.229	0.244	832,000	201,864	0.2426	1.185	1.170	1.215	1.145	1.220	166,400	1.2131	-0.42%
2018-08-02	0	0.238	0.230	0.238	0.230	0.238	1,120,000	263,940	0.2357	1.190	1.150	1.190	1.150	1.190	224,000	1.1783	-1.65%
2018-08-01	0	0.242	0.235	0.242	0.235	0.246	14,640,000	3,585,780	0.2449	1.210	1.175	1.210	1.175	1.230	2,928,000	1.2247	-1.63%
2018-07-31	0	0.246	0.239	0.246	0.236	0.246	760,000	184,240	0.2424	1.230	1.195	1.230	1.180	1.230	152,000	1.2121	0.00%
2018-07-30	0	0.246	0.239	0.246	0.246	0.249	960,000	237,660	0.2476	1.230	1.195	1.230	1.230	1.245	192,000	1.2378	-1.60%
2018-07-27	0	0.250	0.242	0.250	0.248	0.250	460,000	114,600	0.2491	1.250	1.210	1.250	1.240	1.250	92,000	1.2457	2.46%
2018-07-26	0	0.244	0.239	0.244	0.228	0.244	5,220,000	1,230,080	0.2356	1.220	1.195	1.220	1.140	1.220	1,044,000	1.1782	2.52%
2018-07-25	0	0.238	0.234	0.239	0.233	0.248	2,240,000	535,360	0.2390	1.190	1.170	1.195	1.165	1.240	448,000	1.1950	-0.83%
2018-07-24	0	0.240	0.234	0.240	0.232	0.245	3,604,000	850,960	0.2361	1.200	1.170	1.200	1.160	1.225	720,800	1.1806	-2.44%
2018-07-23	0	0.246	0.239	0.246	0.246	0.246	3,240,000	797,040	0.2460	1.230	1.195	1.230	1.230	1.230	648,000	1.2300	-1.20%
2018-07-20	0	0.249	0.246	0.249	0.243	0.250	2,400,000	592,180	0.2467	1.245	1.230	1.245	1.215	1.250	480,000	1.2337	-2.35%
2018-07-19	0	0.255	0.247	0.255	0.250	0.255	420,000	105,100	0.2502	1.275	1.235	1.275	1.250	1.275	84,000	1.2512	0.00%
2018-07-18	0	0.255	0.250	0.260	0.245	0.260	20,960,000	5,402,700	0.2578	1.275	1.250	1.300	1.225	1.300	4,192,000	1.2888	4.08%
2018-07-17	0	0.245	0.238	0.245	0.239	0.255	660,000	159,680	0.2419	1.225	1.190	1.225	1.195	1.275	132,000	1.2097	1.24%
2018-07-16	0	0.242	0.241	0.242	0.230	0.246	6,108,000	1,464,020	0.2397	1.210	1.205	1.210	1.150	1.230	1,221,600	1.1984	3.42%
2018-07-13	0	0.234	0.232	0.234	0.232	0.237	1,460,000	342,540	0.2346	1.170	1.160	1.170	1.160	1.185	292,000	1.1731	-1.68%
2018-07-12	0	0.238	0.235	0.238	0.239	0.239	104,000	24,760	0.2381	1.190	1.175	1.190	1.195	1.195	20,800	1.1904	0.00%
2018-07-11	0	0.238	0.237	0.244	0.232	0.243	948,000	226,580	0.2390	1.190	1.185	1.220	1.160	1.215	189,600	1.1950	-0.83%
2018-07-10	0	0.240	0.236	0.245	0.234	0.242	1,280,000	302,620	0.2364	1.200	1.180	1.225	1.170	1.210	256,000	1.1821	-2.04%
2018-07-09	0	0.245	0.245	0.255	0.245	0.255	4,440,000	1,102,200	0.2482	1.225	1.225	1.275	1.225	1.275	888,000	1.2412	0.82%
2018-07-06	0	0.243	0.238	0.244	0.229	0.249	2,420,000	590,000	0.2438	1.215	1.190	1.220	1.145	1.245	484,000	1.2190	3.40%
2018-07-05	0	0.235	0.231	0.237	0.230	0.247	1,560,000	367,060	0.2353	1.175	1.155	1.185	1.150	1.235	312,000	1.1765	-4.86%
2018-07-04	0	0.247	0.244	0.249	0.246	0.265	26,400,000	6,770,240	0.2564	1.235	1.220	1.245	1.230	1.325	5,280,000	1.2822	-6.79%
2018-07-03	0	0.265	0.260	0.265	0.265	0.285	6,495,926	1,773,240	0.2730	1.325	1.300	1.325	1.325	1.425	1,299,185	1.3649	-7.02%
2018-06-29	0	0.285	0.280	0.285	0.270	0.290	3,160,000	889,900	0.2816	1.425	1.400	1.425	1.350	1.450	632,000	1.4081	0.00%
2018-06-28	0	0.285	0.275	0.285	0.270	0.285	3,680,000	1,024,600	0.2784	1.425	1.375	1.425	1.350	1.425	736,000	1.3921	0.00%
2018-06-27	0	0.285	0.280	0.285	0.275	0.300	6,948,060	1,975,676	0.2843	1.425	1.400	1.425	1.375	1.500	1,389,612	1.4217	-6.56%
2018-06-26	0	0.305	0.295	0.305	0.285	0.305	9,076,000	2,656,260	0.2927	1.525	1.475	1.525	1.425	1.525	1,815,200	1.4633	-1.61%
2018-06-25	0	0.310	0.300	0.310	0.300	0.315	4,428,000	1,364,940	0.3083	1.550	1.500	1.550	1.500	1.575	885,600	1.5413	0.00%
2018-06-22	0	0.310	0.305	0.315	0.285	0.320	23,988,000	7,447,940	0.3105	1.550	1.525	1.575	1.425	1.600	4,797,600	1.5524	3.33%
2018-06-21	0	0.300	0.295	0.300	0.300	0.330	25,459,299	8,113,610	0.3187	1.500	1.475	1.500	1.500	1.650	5,091,860	1.5934	-4.76%
2018-06-20	0	0.315	0.310	0.315	0.290	0.325	79,133,981	24,886,744	0.3145	1.575	1.550	1.575	1.450	1.625	15,826,796	1.5724	10.53%
2018-06-19	0	0.285	0.285	0.290	0.270	0.290	57,728,000	16,401,240	0.2841	1.425	1.425	1.450	1.350	1.450	11,545,600	1.4206	-1.72%
2018-06-15	0	0.290	0.280	0.285	0.260	0.290	63,932,000	17,973,640	0.2811	1.450	1.400	1.425	1.300	1.450	12,786,400	1.4057	5.45%
2018-06-14	0	0.275	0.265	0.275	0.250	0.275	36,072,000	9,650,872	0.2675	1.375	1.325	1.375	1.250	1.375	7,214,400	1.3377	7.84%
2018-06-13	0	0.255	0.250	0.255	0.250	0.255	5,340,000	1,359,400	0.2546	1.275	1.250	1.275	1.250	1.275	1,068,000	1.2728	0.00%
2018-06-12	0	0.255	0.250	0.255	0.255	0.265	5,256,000	1,366,460	0.2600	1.275	1.250	1.275	1.275	1.325	1,051,200	1.2999	0.00%
2018-06-11	0	0.255	0.250	0.260	0.250	0.260	4,712,000	1,200,480	0.2548	1.275	1.250	1.300	1.250	1.300	942,400	1.2739	0.00%
2018-06-08	0	0.255	0.250	0.255	0.250	0.260	5,148,000	1,308,820	0.2542	1.275	1.250	1.275	1.250	1.300	1,029,600	1.2712	-1.92%
2018-06-07	0	0.260	0.255	0.260	0.255	0.265	3,940,000	1,021,500	0.2593	1.300	1.275	1.300	1.275	1.325	788,000	1.2963	-1.89%
2018-06-06	0	0.265	0.255	0.265	0.255	0.275	12,892,000	3,354,400	0.2602	1.325	1.275	1.325	1.275	1.375	2,578,400	1.3010	0.00%
2018-06-05	0	0.265	0.265	0.270	0.265	0.290	35,724,000	9,925,140	0.2778	1.325	1.325	1.350	1.325	1.450	7,144,800	1.3891	-1.85%
2018-06-04	0	0.270	0.265	0.270	0.249	0.285	32,136,000	8,672,284	0.2699	1.350	1.325	1.350	1.245	1.425	6,427,200	1.3493	3.85%
2018-06-01	0	0.260	0.250	0.260	0.250	0.260	4,292,000	1,093,552	0.2548	1.300	1.250	1.300	1.250	1.300	858,400	1.2739	1.96%
2018-05-31	0	0.255	0.250	0.260	0.250	0.260	11,100,800	2,830,281	0.2550	1.275	1.250	1.300	1.250	1.300	2,220,160	1.2748	0.00%
2018-05-30	0	0.255	0.250	0.255	0.247	0.255	4,480,000	1,122,040	0.2505	1.275	1.250	1.275	1.235	1.275	896,000	1.2523	-1.92%
2018-05-29	0	0.260	0.255	0.260	0.255	0.265	2,020,000	517,300	0.2561	1.300	1.275	1.300	1.275	1.325	404,000	1.2804	-1.89%
2018-05-28	0	0.265	0.260	0.265	0.260	0.275	7,100,060	1,887,614	0.2659	1.325	1.300	1.325	1.300	1.375	1,420,012	1.3293	0.00%
2018-05-25	0	0.265	0.260	0.265	0.255	0.265	6,428,000	1,662,020	0.2586	1.325	1.300	1.325	1.275	1.325	1,285,600	1.2928	3.92%
2018-05-24	0	0.255	0.255	0.265	0.255	0.265	7,516,000	1,940,720	0.2582	1.275	1.275	1.325	1.275	1.325	1,503,200	1.2911	-3.77%
2018-05-23	0	0.265	0.260	0.265	0.250	0.270	31,544,000	8,222,728	0.2607	1.325	1.300	1.325	1.250	1.350	6,308,800	1.3034	6.00%
2018-05-21	0	0.250	0.247	0.250	0.246	0.255	456,000	113,320	0.2485	1.250	1.235	1.250	1.230	1.275	91,200	1.2425	0.00%
2018-05-18	0	0.250	0.250	0.255	0.244	0.260	11,360,000	2,868,360	0.2525	1.250	1.250	1.275	1.220	1.300	2,272,000	1.2625	-1.96%
2018-05-17	0	0.255	0.250	0.255	0.241	0.255	30,790,000	7,682,750	0.2495	1.275	1.250	1.275	1.205	1.275	6,158,000	1.2476	2.82%
2018-05-16	0	0.248	0.241	0.247	0.240	0.248	2,072,000	508,140	0.2452	1.240	1.205	1.235	1.200	1.240	414,400	1.2262	0.40%
2018-05-15	0	0.247	0.247	0.248	0.246	0.250	1,120,000	277,100	0.2474	1.235	1.235	1.240	1.230	1.250	224,000	1.2371	-1.20%
2018-05-14	0	0.250	0.248	0.250	0.247	0.255	1,080,000	269,900	0.2499	1.250	1.240	1.250	1.235	1.275	216,000	1.2495	0.00%
2018-05-11	0	0.250	0.248	0.250	0.248	0.255	520,000	129,860	0.2497	1.250	1.240	1.250	1.240	1.275	104,000	1.2487	0.00%
2018-05-10	0	0.250	0.249	0.250	0.247	0.255	3,264,000	821,120	0.2516	1.250	1.245	1.250	1.235	1.275	652,800	1.2578	-1.96%
2018-05-09	0	0.255	0.250	0.255	0.249	0.255	2,920,000	729,220	0.2497	1.275	1.250	1.275	1.245	1.275	584,000	1.2487	2.41%
2018-05-08	0	0.249	0.246	0.250	0.246	0.260	3,088,000	780,820	0.2529	1.245	1.230	1.250	1.230	1.300	617,600	1.2643	-2.35%
2018-05-07	0	0.255	0.250	0.255	0.250	0.255	1,448,000	367,068	0.2535	1.275	1.250	1.275	1.250	1.275	289,600	1.2675	0.00%
2018-05-04	0	0.255	0.247	0.255	0.247	0.265	5,520,000	1,395,500	0.2528	1.275	1.235	1.275	1.235	1.325	1,104,000	1.2640	-3.77%
2018-05-03	0	0.265	0.260	0.265	0.260	0.280	18,480,000	5,011,800	0.2712	1.325	1.300	1.325	1.300	1.400	3,696,000	1.3560	1.92%
2018-05-02	0	0.260	0.255	0.260	0.250	0.285	22,712,000	6,008,400	0.2645	1.300	1.275	1.300	1.250	1.425	4,542,400	1.3227	4.00%
2018-04-30	0	0.250	0.247	0.250	0.245	0.255	17,228,000	4,299,988	0.2496	1.250	1.235	1.250	1.225	1.275	3,445,600	1.2480	0.00%
2018-04-27	0	0.250	0.245	0.250	0.241	0.250	8,169,040	2,016,426	0.2468	1.250	1.225	1.250	1.205	1.250	1,633,808	1.2342	2.46%
2018-04-26	0	0.244	0.243	0.248	0.243	0.255	15,540,000	3,860,920	0.2485	1.220	1.215	1.240	1.215	1.275	3,108,000	1.2423	-4.31%
2018-04-25	0	0.255	0.249	0.255	0.241	0.260	18,238,694	4,565,185	0.2503	1.275	1.245	1.275	1.205	1.300	3,647,739	1.2515	2.41%
2018-04-24	0	0.249	0.240	0.249	0.235	0.249	5,096,000	1,232,160	0.2418	1.245	1.200	1.245	1.175	1.245	1,019,200	1.2089	1.63%
2018-04-23	0	0.245	0.241	0.245	0.236	0.250	4,284,800	1,043,517	0.2435	1.225	1.205	1.225	1.180	1.250	856,960	1.2177	-0.41%
2018-04-20	0	0.246	0.240	0.247	0.236	0.249	4,740,000	1,139,620	0.2404	1.230	1.200	1.235	1.180	1.245	948,000	1.2021	-1.20%
2018-04-19	0	0.249	0.245	0.249	0.240	0.250	2,400,000	596,840	0.2487	1.245	1.225	1.245	1.200	1.250	480,000	1.2434	-0.40%
2018-04-18	0	0.250	0.238	0.250	0.233	0.255	5,204,160	1,264,208	0.2429	1.250	1.190	1.250	1.165	1.275	1,040,832	1.2146	2.88%
2018-04-17	0	0.243	0.238	0.248	0.238	0.260	5,620,000	1,426,920	0.2539	1.215	1.190	1.240	1.190	1.300	1,124,000	1.2695	-2.80%
2018-04-16	0	0.250	0.250	0.255	0.249	0.285	18,940,000	4,976,140	0.2627	1.250	1.250	1.275	1.245	1.425	3,788,000	1.3137	0.00%
2018-04-13	0	0.250	0.245	0.250	0.242	0.250	5,088,000	1,262,208	0.2481	1.250	1.225	1.250	1.210	1.250	1,017,600	1.2404	2.04%
2018-04-12	0	0.245	0.241	0.245	0.242	0.255	10,180,000	2,518,352	0.2474	1.225	1.205	1.225	1.210	1.275	2,036,000	1.2369	0.00%
2018-04-11	0	0.245	0.236	0.245	0.234	0.245	7,600,000	1,828,900	0.2406	1.225	1.180	1.225	1.170	1.225	1,520,000	1.2032	-0.41%
2018-04-10	0	0.246	0.240	0.246	0.240	0.249	10,472,000	2,585,224	0.2469	1.230	1.200	1.230	1.200	1.245	2,094,400	1.2344	-0.81%
2018-04-09	0	0.248	0.244	0.248	0.243	0.250	15,240,000	3,777,980	0.2479	1.240	1.220	1.240	1.215	1.250	3,048,000	1.2395	3.33%
2018-04-06	0	0.240	0.235	0.240	0.230	0.249	8,042,130	1,940,293	0.2413	1.200	1.175	1.200	1.150	1.245	1,608,426	1.2063	3.00%
2018-04-04	0	0.233	0.231	0.233	0.231	0.248	3,660,040	877,909	0.2399	1.165	1.155	1.165	1.155	1.240	732,008	1.1993	-4.12%
2018-04-03	0	0.243	0.236	0.243	0.235	0.247	14,624,000	3,537,444	0.2419	1.215	1.180	1.215	1.175	1.235	2,924,800	1.2095	2.10%
2018-03-29	0	0.238	0.228	0.238	0.206	0.245	17,596,000	3,917,340	0.2226	1.190	1.140	1.190	1.030	1.225	3,519,200	1.1131	15.53%
2018-03-28	0	0.206	0.206	0.207	0.205	0.218	3,108,000	654,456	0.2106	1.030	1.030	1.035	1.025	1.090	621,600	1.0529	-0.96%
2018-03-27	0	0.208	0.206	0.210	0.204	0.255	47,864,000	11,414,444	0.2385	1.040	1.030	1.050	1.020	1.275	9,572,800	1.1924	2.97%
2018-03-26	0	0.202	0.197	0.202	0.187	0.202	8,592,000	1,636,060	0.1904	1.010	0.985	1.010	0.935	1.010	1,718,400	0.9521	5.21%
2018-03-23	0	0.192	0.188	0.191	0.180	0.192	4,780,000	884,080	0.1850	0.960	0.940	0.955	0.900	0.960	956,000	0.9248	2.13%
2018-03-22	0	0.188	0.186	0.188	0.186	0.189	1,504,000	282,188	0.1876	0.940	0.930	0.940	0.930	0.945	300,800	0.9381	-2.59%
2018-03-21	0	0.193	0.188	0.195	0.187	0.193	1,820,000	345,260	0.1897	0.965	0.940	0.975	0.935	0.965	364,000	0.9485	0.52%
2018-03-20	0	0.192	0.190	0.192	0.184	0.203	4,196,000	796,640	0.1899	0.960	0.950	0.960	0.920	1.015	839,200	0.9493	0.00%
2018-03-19	0	0.192	0.190	0.192	0.184	0.193	1,816,000	345,008	0.1900	0.960	0.950	0.960	0.920	0.965	363,200	0.9499	2.13%
2018-03-16	0	0.188	0.188	0.193	0.188	0.194	1,436,000	277,500	0.1932	0.940	0.940	0.965	0.940	0.970	287,200	0.9662	-2.59%
2018-03-15	0	0.193	0.191	0.193	0.185	0.194	2,220,000	417,520	0.1881	0.965	0.955	0.965	0.925	0.970	444,000	0.9404	1.05%
2018-03-14	0	0.191	0.187	0.191	0.186	0.200	5,700,000	1,097,360	0.1925	0.955	0.935	0.955	0.930	1.000	1,140,000	0.9626	-2.05%
2018-03-13	0	0.195	0.195	0.197	0.195	0.197	792,000	155,328	0.1961	0.975	0.975	0.985	0.975	0.985	158,400	0.9806	0.00%
2018-03-12	0	0.195	0.195	0.197	0.195	0.197	2,332,000	456,812	0.1959	0.975	0.975	0.985	0.975	0.985	466,400	0.9794	0.00%
2018-03-09	0	0.195	0.195	0.201	0.194	0.197	1,856,000	362,820	0.1955	0.975	0.975	1.005	0.970	0.985	371,200	0.9774	-2.50%
2018-03-08	0	0.200	0.195	0.200	0.195	0.201	1,082,000	214,828	0.1985	1.000	0.975	1.000	0.975	1.005	216,400	0.9927	1.01%
2018-03-07	0	0.198	0.198	0.201	0.198	0.200	752,000	148,956	0.1981	0.990	0.990	1.005	0.990	1.000	150,400	0.9904	0.00%
2018-03-06	0	0.198	0.199	0.200	0.198	0.201	520,000	103,780	0.1996	0.990	0.995	1.000	0.990	1.005	104,000	0.9979	0.00%
2018-03-05	0	0.198	0.192	0.202	0.193	0.202	1,980,080	392,094	0.1980	0.990	0.960	1.010	0.965	1.010	396,016	0.9901	-1.00%
2018-03-02	0	0.200	0.200	0.205	0.199	0.206	1,456,000	295,944	0.2033	1.000	1.000	1.025	0.995	1.030	291,200	1.0163	-0.50%
2018-03-01	0	0.201	0.201	0.203	0.198	0.206	2,160,000	433,340	0.2006	1.005	1.005	1.015	0.990	1.030	432,000	1.0031	0.50%
2018-02-28	0	0.200	0.195	0.200	0.197	0.200	740,000	147,400	0.1992	1.000	0.975	1.000	0.985	1.000	148,000	0.9959	-0.99%
2018-02-27	0	0.202	0.202	0.207	0.200	0.203	759,200	152,714	0.2012	1.010	1.010	1.035	1.000	1.015	151,840	1.0058	-0.49%
2018-02-26	0	0.203	0.203	0.206	0.201	0.207	660,000	134,680	0.2041	1.015	1.015	1.030	1.005	1.035	132,000	1.0203	1.50%
2018-02-23	0	0.200	0.200	0.204	0.200	0.206	960,000	193,380	0.2014	1.000	1.000	1.020	1.000	1.030	192,000	1.0072	-2.91%
2018-02-22	0	0.206	0.201	0.207	0.200	0.206	2,520,000	506,700	0.2011	1.030	1.005	1.035	1.000	1.030	504,000	1.0054	-0.48%
2018-02-21	0	0.207	0.204	0.208	0.199	0.210	4,604,000	933,052	0.2027	1.035	1.020	1.040	0.995	1.050	920,800	1.0133	-0.96%
2018-02-20	0	0.209	0.204	0.213	0.203	0.210	5,260,000	1,088,980	0.2070	1.045	1.020	1.065	1.015	1.050	1,052,000	1.0352	-0.48%
2018-02-15	0	0.210	0.203	0.210	0.198	0.210	10,500,000	2,117,020	0.2016	1.050	1.015	1.050	0.990	1.050	2,100,000	1.0081	0.00%
2018-02-14	0	0.210	0.203	0.212	0.199	0.213	6,620,000	1,330,320	0.2010	1.050	1.015	1.060	0.995	1.065	1,324,000	1.0048	0.00%
2018-02-13	0	0.210	0.205	0.210	0.206	0.217	300,000	62,820	0.2094	1.050	1.025	1.050	1.030	1.085	60,000	1.0470	0.00%
2018-02-12	0	0.210	0.204	0.210	0.204	0.210	360,000	73,840	0.2051	1.050	1.020	1.050	1.020	1.050	72,000	1.0256	1.94%
2018-02-09	0	0.206	0.201	0.206	0.200	0.208	4,552,000	917,380	0.2015	1.030	1.005	1.030	1.000	1.040	910,400	1.0077	-1.90%
2018-02-08	0	0.210	0.210	0.212	0.209	0.218	220,000	46,260	0.2103	1.050	1.050	1.060	1.045	1.090	44,000	1.0514	-0.94%
2018-02-07	0	0.212	0.209	0.212	0.210	0.215	2,764,000	584,400	0.2114	1.060	1.045	1.060	1.050	1.075	552,800	1.0572	0.95%
2018-02-06	0	0.210	0.208	0.210	0.208	0.211	10,640,000	2,232,420	0.2098	1.050	1.040	1.050	1.040	1.055	2,128,000	1.0491	-1.87%
2018-02-05	0	0.214	0.210	0.214	0.210	0.217	5,540,000	1,173,600	0.2118	1.070	1.050	1.070	1.050	1.085	1,108,000	1.0592	-1.83%
2018-02-02	0	0.218	0.213	0.218	0.210	0.223	8,724,000	1,867,820	0.2141	1.090	1.065	1.090	1.050	1.115	1,744,800	1.0705	-4.39%
2018-02-01	0	0.228	0.222	0.228	0.223	0.229	720,000	163,860	0.2276	1.140	1.110	1.140	1.115	1.145	144,000	1.1379	-0.44%
2018-01-31	0	0.229	0.225	0.229	0.222	0.232	3,364,000	762,748	0.2267	1.145	1.125	1.145	1.110	1.160	672,800	1.1337	-0.43%
2018-01-30	0	0.230	0.226	0.230	0.220	0.236	14,340,000	3,250,700	0.2267	1.150	1.130	1.150	1.100	1.180	2,868,000	1.1334	-5.35%
2018-01-29	0	0.243	0.237	0.243	0.235	0.245	1,660,000	394,340	0.2376	1.215	1.185	1.215	1.175	1.225	332,000	1.1878	-0.82%
2018-01-26	0	0.245	0.240	0.245	0.225	0.245	11,052,030	2,568,286	0.2324	1.225	1.200	1.225	1.125	1.225	2,210,406	1.1619	3.81%
2018-01-25	0	0.236	0.233	0.236	0.233	0.237	2,388,000	559,280	0.2342	1.180	1.165	1.180	1.165	1.185	477,600	1.1710	-1.67%
2018-01-24	0	0.240	0.236	0.240	0.235	0.240	1,720,000	407,060	0.2367	1.200	1.180	1.200	1.175	1.200	344,000	1.1833	0.00%
2018-01-23	0	0.240	0.236	0.240	0.235	0.243	4,468,010	1,060,978	0.2375	1.200	1.180	1.200	1.175	1.215	893,602	1.1873	-2.04%
2018-01-22	0	0.245	0.241	0.245	0.233	0.247	3,820,000	925,620	0.2423	1.225	1.205	1.225	1.165	1.235	764,000	1.2115	2.08%
2018-01-19	0	0.240	0.234	0.240	0.232	0.249	8,560,000	2,054,220	0.2400	1.200	1.170	1.200	1.160	1.245	1,712,000	1.1999	-0.83%
2018-01-18	0	0.242	0.242	0.246	0.241	0.248	1,880,000	462,400	0.2460	1.210	1.210	1.230	1.205	1.240	376,000	1.2298	-2.81%
2018-01-17	0	0.249	0.244	0.249	0.245	0.255	868,000	213,800	0.2463	1.245	1.220	1.245	1.225	1.275	173,600	1.2316	-0.40%
2018-01-16	0	0.250	0.246	0.250	0.246	0.255	1,320,000	328,340	0.2487	1.250	1.230	1.250	1.230	1.275	264,000	1.2437	0.81%
2018-01-15	0	0.248	0.245	0.249	0.243	0.255	1,928,000	475,860	0.2468	1.240	1.225	1.245	1.215	1.275	385,600	1.2341	-0.80%
2018-01-12	0	0.250	0.248	0.250	0.246	0.250	880,000	217,840	0.2475	1.250	1.240	1.250	1.230	1.250	176,000	1.2377	0.00%
2018-01-11	0	0.250	0.247	0.250	0.247	0.255	2,860,000	714,280	0.2497	1.250	1.235	1.250	1.235	1.275	572,000	1.2487	0.00%
2018-01-10	0	0.250	0.247	0.250	0.246	0.255	3,528,000	879,520	0.2493	1.250	1.235	1.250	1.230	1.275	705,600	1.2465	0.00%
2018-01-09	0	0.250	0.248	0.250	0.248	0.255	4,080,000	1,018,740	0.2497	1.250	1.240	1.250	1.240	1.275	816,000	1.2485	-1.96%
2018-01-08	0	0.255	0.250	0.255	0.250	0.265	16,368,000	4,228,540	0.2583	1.275	1.250	1.275	1.250	1.325	3,273,600	1.2917	-1.92%
2018-01-05	0	0.260	0.250	0.255	0.245	0.275	21,924,000	5,626,920	0.2567	1.300	1.250	1.275	1.225	1.375	4,384,800	1.2833	-3.70%
2018-01-04	0	0.270	0.260	0.270	0.245	0.275	8,796,636	2,291,053	0.2604	1.350	1.300	1.350	1.225	1.375	1,759,327	1.3022	5.88%
2018-01-03	0	0.255	0.250	0.255	0.250	0.265	4,360,800	1,098,796	0.2520	1.275	1.250	1.275	1.250	1.325	872,160	1.2599	-5.56%
2018-01-02	0	0.270	0.255	0.270	0.247	0.270	15,180,010	3,952,962	0.2604	1.350	1.275	1.350	1.235	1.350	3,036,002	1.3020	1.89%
2017-12-29	0	0.265	0.255	0.265	0.245	0.265	20,228,800	5,202,538	0.2572	1.325	1.275	1.325	1.225	1.325	4,045,760	1.2859	6.43%
2017-12-28	0	0.249	0.248	0.249	0.244	0.250	3,540,040	871,408	0.2462	1.245	1.240	1.245	1.220	1.250	708,008	1.2308	0.40%
2017-12-27	0	0.248	0.244	0.248	0.242	0.250	6,848,000	1,680,296	0.2454	1.240	1.220	1.240	1.210	1.250	1,369,600	1.2269	-2.75%
2017-12-22	0	0.255	0.250	0.255	0.250	0.265	5,732,000	1,481,028	0.2584	1.275	1.250	1.275	1.250	1.325	1,146,400	1.2919	-3.77%
2017-12-21	0	0.265	0.260	0.265	0.255	0.275	24,316,000	6,521,800	0.2682	1.325	1.300	1.325	1.275	1.375	4,863,200	1.3411	1.92%
2017-12-20	0	0.260	0.255	0.260	0.238	0.260	34,116,030	8,469,959	0.2483	1.300	1.275	1.300	1.190	1.300	6,823,206	1.2413	7.44%
2017-12-19	0	0.242	0.242	0.245	0.234	0.248	32,411,247	7,898,776	0.2437	1.210	1.210	1.225	1.170	1.240	6,482,249	1.2185	-0.82%
2017-12-18	0	0.244	0.244	0.245	0.222	0.247	31,560,000	7,421,520	0.2352	1.220	1.220	1.225	1.110	1.235	6,312,000	1.1758	15.09%
2017-12-15	0	0.212	0.212	0.220	0.197	0.222	12,796,000	2,707,216	0.2116	1.060	1.060	1.100	0.985	1.110	2,559,200	1.0578	7.61%
2017-12-14	0	0.197	0.197	0.200	0.196	0.202	7,900,000	1,574,500	0.1993	0.985	0.985	1.000	0.980	1.010	1,580,000	0.9965	-1.50%
2017-12-13	0	0.200	0.199	0.201	0.199	0.207	2,984,327	607,703	0.2036	1.000	0.995	1.005	0.995	1.035	596,865	1.0182	0.50%
2017-12-12	0	0.199	0.198	0.200	0.198	0.201	4,080,000	815,500	0.1999	0.995	0.990	1.000	0.990	1.005	816,000	0.9994	-0.50%
2017-12-11	0	0.200	0.200	0.201	0.198	0.203	5,960,440	1,189,545	0.1996	1.000	1.000	1.005	0.990	1.015	1,192,088	0.9979	0.00%
2017-12-08	0	0.200	0.200	0.202	0.199	0.203	2,940,000	589,140	0.2004	1.000	1.000	1.010	0.995	1.015	588,000	1.0019	0.00%
2017-12-07	0	0.200	0.201	0.204	0.200	0.203	2,640,000	529,968	0.2007	1.000	1.005	1.020	1.000	1.015	528,000	1.0037	-2.44%
2017-12-06	0	0.205	0.205	0.209	0.200	0.211	1,416,000	287,260	0.2029	1.025	1.025	1.045	1.000	1.055	283,200	1.0143	0.00%
2017-12-05	0	0.205	0.205	0.207	0.205	0.213	8,700,000	1,792,080	0.2060	1.025	1.025	1.035	1.025	1.065	1,740,000	1.0299	-0.49%
2017-12-04	0	0.206	0.206	0.210	0.205	0.215	3,955,780	821,303	0.2076	1.030	1.030	1.050	1.025	1.075	791,156	1.0381	-2.83%
2017-12-01	0	0.212	0.206	0.212	0.204	0.214	1,044,000	216,720	0.2076	1.060	1.030	1.060	1.020	1.070	208,800	1.0379	0.47%
2017-11-30	0	0.211	0.208	0.211	0.201	0.211	1,596,000	329,520	0.2065	1.055	1.040	1.055	1.005	1.055	319,200	1.0323	-0.47%
2017-11-29	0	0.212	0.205	0.212	0.200	0.213	6,340,000	1,310,500	0.2067	1.060	1.025	1.060	1.000	1.065	1,268,000	1.0335	1.92%
2017-11-28	0	0.208	0.207	0.209	0.208	0.217	5,780,000	1,236,300	0.2139	1.040	1.035	1.045	1.040	1.085	1,156,000	1.0695	-3.26%
2017-11-27	0	0.215	0.215	0.217	0.214	0.223	2,200,000	475,360	0.2161	1.075	1.075	1.085	1.070	1.115	440,000	1.0804	-2.27%
2017-11-24	0	0.220	0.220	0.222	0.218	0.225	4,866,600	1,075,439	0.2210	1.100	1.100	1.110	1.090	1.125	973,320	1.1049	-2.22%
2017-11-23	0	0.225	0.221	0.225	0.219	0.228	12,340,000	2,753,280	0.2231	1.125	1.105	1.125	1.095	1.140	2,468,000	1.1156	1.35%
2017-11-22	0	0.222	0.216	0.222	0.215	0.229	3,528,001	783,260	0.2220	1.110	1.080	1.110	1.075	1.145	705,600	1.1101	-0.45%
2017-11-21	0	0.223	0.217	0.225	0.213	0.237	26,944,000	5,964,928	0.2214	1.115	1.085	1.125	1.065	1.185	5,388,800	1.1069	0.45%
2017-11-20	0	0.222	0.217	0.222	0.209	0.222	113,532,000	23,735,324	0.2091	1.110	1.085	1.110	1.045	1.110	22,706,400	1.0453	2.78%
2017-11-17	0	0.216	0.214	0.217	0.211	0.220	6,980,160	1,501,911	0.2152	1.080	1.070	1.085	1.055	1.100	1,396,032	1.0758	-0.46%
2017-11-16	0	0.217	0.216	0.219	0.212	0.228	3,648,000	794,216	0.2177	1.085	1.080	1.095	1.060	1.140	729,600	1.0886	-5.24%
2017-11-15	0	0.229	0.226	0.230	0.225	0.239	7,652,000	1,768,888	0.2312	1.145	1.130	1.150	1.125	1.195	1,530,400	1.1558	-1.72%
2017-11-14	0	0.233	0.229	0.234	0.208	0.240	62,000,000	13,030,320	0.2102	1.165	1.145	1.170	1.040	1.200	12,400,000	1.0508	3.56%
2017-11-13	0	0.225	0.223	0.225	0.203	0.229	5,388,000	1,151,888	0.2138	1.125	1.115	1.125	1.015	1.145	1,077,600	1.0689	7.14%
2017-11-10	0	0.210	0.204	0.211	0.205	0.216	2,349,935	487,035	0.2073	1.050	1.020	1.055	1.025	1.080	469,987	1.0363	-2.33%
2017-11-09	0	0.215	0.204	0.215	0.200	0.220	4,820,000	994,360	0.2063	1.075	1.020	1.075	1.000	1.100	964,000	1.0315	4.88%
2017-11-08	0	0.205	0.202	0.205	0.200	0.212	3,104,000	630,448	0.2031	1.025	1.010	1.025	1.000	1.060	620,800	1.0155	-2.38%
2017-11-07	0	0.210	0.207	0.208	0.207	0.217	4,584,800	959,080	0.2092	1.050	1.035	1.040	1.035	1.085	916,960	1.0459	-1.41%
2017-11-06	0	0.213	0.212	0.213	0.206	0.245	11,720,000	2,579,920	0.2201	1.065	1.060	1.065	1.030	1.225	2,344,000	1.1006	-11.98%
2017-11-03	0	0.242	0.239	0.242	0.231	0.260	67,526,357	16,423,645	0.2432	1.210	1.195	1.210	1.155	1.300	13,505,271	1.2161	-1.63%
2017-11-02	0	0.246	0.244	0.248	0.240	0.265	120,692,000	29,222,328	0.2421	1.230	1.220	1.240	1.200	1.325	24,138,400	1.2106	-3.53%
2017-11-01	0	0.255	0.255	0.260	0.216	0.265	92,732,000	23,218,576	0.2504	1.275	1.275	1.300	1.080	1.325	18,546,400	1.2519	18.06%
2017-10-31	0	0.216	0.212	0.217	0.205	0.217	108,732,000	22,759,604	0.2093	1.080	1.060	1.085	1.025	1.085	21,746,400	1.0466	3.35%
2017-10-30	0	0.209	0.207	0.209	0.201	0.220	14,466,867	3,041,165	0.2102	1.045	1.035	1.045	1.005	1.100	2,893,373	1.0511	1.95%
2017-10-27	0	0.205	0.202	0.206	0.182	0.214	66,456,972	12,305,455	0.1852	1.025	1.010	1.030	0.910	1.070	13,291,394	0.9258	12.64%
2017-10-26	0	0.182	0.182	0.185	0.176	0.190	4,704,000	858,708	0.1825	0.910	0.910	0.925	0.880	0.950	940,800	0.9127	2.25%
2017-10-25	0	0.178	0.173	0.178	0.171	0.180	7,580,000	1,339,220	0.1767	0.890	0.865	0.890	0.855	0.900	1,516,000	0.8834	0.00%
2017-10-24	0	0.178	0.175	0.178	0.171	0.183	7,664,090	1,363,382	0.1779	0.890	0.875	0.890	0.855	0.915	1,532,818	0.8895	0.00%
2017-10-23	0	0.178	0.170	0.178	0.166	0.178	5,396,000	925,724	0.1716	0.890	0.850	0.890	0.830	0.890	1,079,200	0.8578	-0.56%
2017-10-20	0	0.179	0.172	0.179	0.161	0.182	9,860,000	1,696,260	0.1720	0.895	0.860	0.895	0.805	0.910	1,972,000	0.8602	-1.65%
2017-10-19	0	0.182	0.175	0.182	0.173	0.184	2,440,000	433,540	0.1777	0.910	0.875	0.910	0.865	0.920	488,000	0.8884	-1.62%
2017-10-18	0	0.185	0.181	0.188	0.179	0.192	3,900,000	711,680	0.1825	0.925	0.905	0.940	0.895	0.960	780,000	0.9124	-2.12%
2017-10-17	0	0.189	0.184	0.190	0.184	0.198	1,320,000	245,340	0.1859	0.945	0.920	0.950	0.920	0.990	264,000	0.9293	1.07%
2017-10-16	0	0.187	0.184	0.188	0.181	0.203	1,624,000	301,236	0.1855	0.935	0.920	0.940	0.905	1.015	324,800	0.9275	0.54%
2017-10-13	0	0.186	0.181	0.186	0.181	0.186	1,204,000	219,784	0.1825	0.930	0.905	0.930	0.905	0.930	240,800	0.9127	1.09%
2017-10-12	0	0.184	0.182	0.190	0.184	0.192	2,412,000	448,696	0.1860	0.920	0.910	0.950	0.920	0.960	482,400	0.9301	-1.08%
2017-10-11	0	0.186	0.186	0.188	0.185	0.192	1,900,000	356,620	0.1877	0.930	0.930	0.940	0.925	0.960	380,000	0.9385	-3.12%
2017-10-10	0	0.192	0.190	0.192	0.175	0.193	1,040,000	196,952	0.1894	0.960	0.950	0.960	0.875	0.965	208,000	0.9469	0.00%
2017-10-09	0	0.192	0.191	0.192	0.190	0.192	740,000	141,400	0.1911	0.960	0.955	0.960	0.950	0.960	148,000	0.9554	0.00%
2017-10-06	0	0.192	0.192	0.194	0.191	0.192	291,000	55,655	0.1913	0.960	0.960	0.970	0.955	0.960	58,200	0.9563	-2.04%
2017-10-04	0	0.196	0.191	0.196	0.191	0.196	696,000	133,524	0.1918	0.980	0.955	0.980	0.955	0.980	139,200	0.9592	-0.51%
2017-10-03	0	0.197	0.193	0.198	0.192	0.200	1,260,000	242,560	0.1925	0.985	0.965	0.990	0.960	1.000	252,000	0.9625	-2.96%
2017-09-29	0	0.203	0.194	0.203	0.191	0.203	4,340,110	853,340	0.1966	1.015	0.970	1.015	0.955	1.015	868,022	0.9831	3.57%
2017-09-28	0	0.196	0.193	0.196	0.192	0.200	3,380,000	662,140	0.1959	0.980	0.965	0.980	0.960	1.000	676,000	0.9795	0.00%
2017-09-27	0	0.196	0.193	0.195	0.191	0.198	4,400,000	853,840	0.1941	0.980	0.965	0.975	0.955	0.990	880,000	0.9703	-1.51%
2017-09-26	0	0.199	0.193	0.200	0.195	0.205	660,000	130,400	0.1976	0.995	0.965	1.000	0.975	1.025	132,000	0.9879	0.00%
2017-09-25	0	0.199	0.195	0.199	0.195	0.200	3,860,000	755,520	0.1957	0.995	0.975	0.995	0.975	1.000	772,000	0.9787	-0.50%
2017-09-22	0	0.200	0.196	0.200	0.196	0.204	2,360,000	468,920	0.1987	1.000	0.980	1.000	0.980	1.020	472,000	0.9935	-0.50%
2017-09-21	0	0.201	0.200	0.203	0.201	0.223	8,096,000	1,692,048	0.2090	1.005	1.000	1.015	1.005	1.115	1,619,200	1.0450	-6.07%
2017-09-20	0	0.214	0.213	0.215	0.190	0.220	13,668,000	2,754,344	0.2015	1.070	1.065	1.075	0.950	1.100	2,733,600	1.0076	7.00%
2017-09-19	0	0.200	0.197	0.201	0.196	0.200	1,310,160	260,484	0.1988	1.000	0.985	1.005	0.980	1.000	262,032	0.9941	0.00%
2017-09-18	0	0.200	0.197	0.200	0.195	0.200	8,028,000	1,592,684	0.1984	1.000	0.985	1.000	0.975	1.000	1,605,600	0.9920	1.52%
2017-09-15	0	0.197	0.196	0.200	0.196	0.200	980,000	192,640	0.1966	0.985	0.980	1.000	0.980	1.000	196,000	0.9829	-2.96%
2017-09-14	0	0.203	0.199	0.203	0.196	0.204	1,460,000	289,440	0.1982	1.015	0.995	1.015	0.980	1.020	292,000	0.9912	1.50%
2017-09-13	0	0.200	0.195	0.201	0.195	0.200	688,000	135,736	0.1973	1.000	0.975	1.005	0.975	1.000	137,600	0.9865	0.50%
2017-09-12	0	0.199	0.196	0.200	0.196	0.199	1,300,030	258,205	0.1986	0.995	0.980	1.000	0.980	0.995	260,006	0.9931	-0.50%
2017-09-11	0	0.200	0.196	0.200	0.194	0.200	10,804,000	2,155,972	0.1996	1.000	0.980	1.000	0.970	1.000	2,160,800	0.9978	-0.99%
2017-09-08	0	0.202	0.197	0.202	0.196	0.203	3,120,030	623,945	0.2000	1.010	0.985	1.010	0.980	1.015	624,006	0.9999	1.00%
2017-09-07	0	0.200	0.197	0.201	0.197	0.205	3,540,000	711,620	0.2010	1.000	0.985	1.005	0.985	1.025	708,000	1.0051	1.52%
2017-09-06	0	0.197	0.197	0.200	0.196	0.198	680,030	133,725	0.1966	0.985	0.985	1.000	0.980	0.990	136,006	0.9832	-1.50%
2017-09-05	0	0.200	0.200	0.203	0.199	0.201	364,000	72,764	0.1999	1.000	1.000	1.015	0.995	1.005	72,800	0.9995	-2.44%
2017-09-04	0	0.205	0.200	0.206	0.196	0.206	3,896,000	794,440	0.2039	1.025	1.000	1.030	0.980	1.030	779,200	1.0196	0.00%
2017-09-01	0	0.205	0.199	0.205	0.198	0.208	644,000	130,420	0.2025	1.025	0.995	1.025	0.990	1.040	128,800	1.0126	0.49%
2017-08-31	0	0.204	0.198	0.204	0.192	0.204	3,880,080	768,374	0.1980	1.020	0.990	1.020	0.960	1.020	776,016	0.9902	4.08%
2017-08-30	0	0.196	0.193	0.196	0.187	0.196	11,080,000	2,169,920	0.1958	0.980	0.965	0.980	0.935	0.980	2,216,000	0.9792	-1.51%
2017-08-29	0	0.199	0.193	0.200	0.185	0.200	26,452,000	5,157,160	0.1950	0.995	0.965	1.000	0.925	1.000	5,290,400	0.9748	1.02%
2017-08-28	0	0.197	0.192	0.198	0.190	0.209	28,252,040	5,456,247	0.1931	0.985	0.960	0.990	0.950	1.045	5,650,408	0.9656	0.00%
2017-08-25	0	0.197	0.196	0.200	0.197	0.205	1,316,000	263,500	0.2002	0.985	0.980	1.000	0.985	1.025	263,200	1.0011	-4.83%
2017-08-24	0	0.207	0.199	0.207	0.187	0.207	24,220,000	4,868,144	0.2010	1.035	0.995	1.035	0.935	1.035	4,844,000	1.0050	3.50%
2017-08-22	0	0.200	0.199	0.200	0.200	0.202	1,064,000	213,556	0.2007	1.000	0.995	1.000	1.000	1.010	212,800	1.0036	-1.96%
2017-08-21	0	0.204	0.201	0.205	0.201	0.205	944,100	191,089	0.2024	1.020	1.005	1.025	1.005	1.025	188,820	1.0120	-1.92%
2017-08-18	0	0.208	0.204	0.209	0.203	0.211	692,000	142,640	0.2061	1.040	1.020	1.045	1.015	1.055	138,400	1.0306	0.97%
2017-08-17	0	0.206	0.206	0.210	0.203	0.210	4,312,000	896,548	0.2079	1.030	1.030	1.050	1.015	1.050	862,400	1.0396	0.49%
2017-08-16	0	0.205	0.202	0.206	0.202	0.211	1,036,000	211,560	0.2042	1.025	1.010	1.030	1.010	1.055	207,200	1.0210	0.00%
2017-08-15	0	0.205	0.199	0.206	0.199	0.205	800,000	160,940	0.2012	1.025	0.995	1.030	0.995	1.025	160,000	1.0059	-1.44%
2017-08-14	0	0.208	0.196	0.208	0.198	0.213	624,000	127,704	0.2047	1.040	0.980	1.040	0.990	1.065	124,800	1.0233	4.52%
2017-08-11	0	0.199	0.199	0.200	0.190	0.205	1,656,000	324,920	0.1962	0.995	0.995	1.000	0.950	1.025	331,200	0.9810	-5.24%
2017-08-10	0	0.210	0.201	0.210	0.191	0.213	2,284,000	465,580	0.2038	1.050	1.005	1.050	0.955	1.065	456,800	1.0192	2.44%
2017-08-09	0	0.205	0.205	0.208	0.204	0.208	2,100,000	434,920	0.2071	1.025	1.025	1.040	1.020	1.040	420,000	1.0355	-1.44%
2017-08-08	0	0.208	0.206	0.208	0.206	0.210	196,080	40,754	0.2078	1.040	1.030	1.040	1.030	1.050	39,216	1.0392	0.00%
2017-08-07	0	0.208	0.208	0.217	0.207	0.218	421,000	88,400	0.2100	1.040	1.040	1.085	1.035	1.090	84,200	1.0499	-2.80%
2017-08-04	0	0.214	0.208	0.216	0.203	0.214	1,364,000	283,324	0.2077	1.070	1.040	1.080	1.015	1.070	272,800	1.0386	1.90%
2017-08-03	0	0.210	0.208	0.210	0.205	0.210	120,000	24,860	0.2072	1.050	1.040	1.050	1.025	1.050	24,000	1.0358	1.94%
2017-08-02	0	0.206	0.206	0.212	0.205	0.210	1,768,080	368,316	0.2083	1.030	1.030	1.060	1.025	1.050	353,616	1.0416	-0.96%
2017-08-01	0	0.208	0.208	0.215	0.208	0.215	3,320,000	704,680	0.2123	1.040	1.040	1.075	1.040	1.075	664,000	1.0613	-0.48%
2017-07-31	0	0.209	0.208	0.210	0.206	0.214	2,660,000	558,460	0.2099	1.045	1.040	1.050	1.030	1.070	532,000	1.0497	-4.13%
2017-07-28	0	0.218	0.211	0.219	0.209	0.220	1,692,000	359,700	0.2126	1.090	1.055	1.095	1.045	1.100	338,400	1.0629	3.81%
2017-07-27	0	0.210	0.206	0.215	0.203	0.219	2,120,000	443,500	0.2092	1.050	1.030	1.075	1.015	1.095	424,000	1.0460	0.00%
2017-07-26	0	0.210	0.206	0.210	0.206	0.210	3,472,000	724,872	0.2088	1.050	1.030	1.050	1.030	1.050	694,400	1.0439	-1.87%
2017-07-25	0	0.214	0.206	0.214	0.206	0.214	2,504,000	523,260	0.2090	1.070	1.030	1.070	1.030	1.070	500,800	1.0448	1.42%
2017-07-24	0	0.211	0.210	0.215	0.210	0.211	652,000	137,120	0.2103	1.055	1.050	1.075	1.050	1.055	130,400	1.0515	-3.21%
2017-07-21	0	0.218	0.213	0.218	0.200	0.219	1,955,120	410,118	0.2098	1.090	1.065	1.090	1.000	1.095	391,024	1.0488	-0.91%
2017-07-20	0	0.220	0.215	0.220	0.216	0.223	2,556,000	554,860	0.2171	1.100	1.075	1.100	1.080	1.115	511,200	1.0854	-1.35%
2017-07-19	0	0.223	0.218	0.223	0.217	0.223	2,160,000	472,560	0.2188	1.115	1.090	1.115	1.085	1.115	432,000	1.0939	0.00%
2017-07-18	0	0.223	0.217	0.224	0.217	0.224	2,900,000	634,020	0.2186	1.115	1.085	1.120	1.085	1.120	580,000	1.0931	1.36%
2017-07-17	0	0.220	0.218	0.220	0.218	0.226	1,960,000	431,920	0.2204	1.100	1.090	1.100	1.090	1.130	392,000	1.1018	0.00%
2017-07-14	0	0.220	0.218	0.220	0.216	0.223	16,292,000	3,585,760	0.2201	1.100	1.090	1.100	1.080	1.115	3,258,400	1.1005	-0.90%
2017-07-13	0	0.222	0.222	0.225	0.210	0.225	24,156,080	5,336,713	0.2209	1.110	1.110	1.125	1.050	1.125	4,831,216	1.1046	-2.20%
2017-07-12	0	0.227	0.225	0.227	0.216	0.227	3,768,000	835,072	0.2216	1.135	1.125	1.135	1.080	1.135	753,600	1.1081	2.25%
2017-07-11	0	0.222	0.218	0.222	0.215	0.222	3,700,000	811,060	0.2192	1.110	1.090	1.110	1.075	1.110	740,000	1.0960	-1.33%
2017-07-10	0	0.225	0.220	0.225	0.214	0.231	5,528,000	1,222,032	0.2211	1.125	1.100	1.125	1.070	1.155	1,105,600	1.1053	0.45%
2017-07-07	0	0.224	0.219	0.224	0.206	0.230	13,780,010	3,009,482	0.2184	1.120	1.095	1.120	1.030	1.150	2,756,002	1.0920	-1.32%
2017-07-06	0	0.227	0.223	0.228	0.223	0.228	3,470,357	782,990	0.2256	1.135	1.115	1.140	1.115	1.140	694,071	1.1281	-0.87%
2017-07-05	0	0.229	0.226	0.229	0.220	0.229	5,841,907	1,309,561	0.2242	1.145	1.130	1.145	1.100	1.145	1,168,381	1.1208	1.78%
2017-07-04	0	0.225	0.221	0.225	0.217	0.225	6,860,010	1,520,842	0.2217	1.125	1.105	1.125	1.085	1.125	1,372,002	1.1085	0.00%
2017-07-03	0	0.225	0.222	0.225	0.221	0.231	3,360,000	750,040	0.2232	1.125	1.110	1.125	1.105	1.155	672,000	1.1161	0.90%
2017-06-30	0	0.223	0.221	0.224	0.219	0.232	1,812,000	404,700	0.2233	1.115	1.105	1.120	1.095	1.160	362,400	1.1167	-2.62%
2017-06-29	0	0.229	0.222	0.229	0.206	0.232	5,580,000	1,218,880	0.2184	1.145	1.110	1.145	1.030	1.160	1,116,000	1.0922	9.57%
2017-06-28	0	0.209	0.204	0.209	0.197	0.218	21,208,000	4,294,000	0.2025	1.045	1.020	1.045	0.985	1.090	4,241,600	1.0124	3.98%
2017-06-27	0	0.201	0.197	0.201	0.185	0.221	28,808,000	5,785,080	0.2008	1.005	0.985	1.005	0.925	1.105	5,761,600	1.0041	-9.46%
2017-06-26	0	0.222	0.218	0.222	0.218	0.239	6,844,000	1,507,696	0.2203	1.110	1.090	1.110	1.090	1.195	1,368,800	1.1015	-2.63%
2017-06-23	0	0.228	0.225	0.228	0.220	0.230	4,140,000	922,240	0.2228	1.140	1.125	1.140	1.100	1.150	828,000	1.1138	0.44%
2017-06-22	0	0.227	0.227	0.229	0.227	0.239	2,640,000	604,280	0.2289	1.135	1.135	1.145	1.135	1.195	528,000	1.1445	-2.58%
2017-06-21	0	0.233	0.230	0.234	0.230	0.244	6,804,000	1,587,488	0.2333	1.165	1.150	1.170	1.150	1.220	1,360,800	1.1666	-1.27%
2017-06-20	0	0.236	0.234	0.236	0.232	0.238	2,796,000	656,600	0.2348	1.180	1.170	1.180	1.160	1.190	559,200	1.1742	1.72%
2017-06-19	0	0.232	0.231	0.232	0.226	0.248	9,968,000	2,342,460	0.2350	1.160	1.155	1.160	1.130	1.240	1,993,600	1.1750	4.04%
2017-06-16	0	0.223	0.220	0.223	0.217	0.229	6,160,000	1,360,320	0.2208	1.115	1.100	1.115	1.085	1.145	1,232,000	1.1042	2.76%
2017-06-15	0	0.217	0.214	0.217	0.209	0.220	3,748,060	800,772	0.2136	1.085	1.070	1.085	1.045	1.100	749,612	1.0682	0.46%
2017-06-14	0	0.216	0.213	0.216	0.210	0.220	10,084,000	2,161,100	0.2143	1.080	1.065	1.080	1.050	1.100	2,016,800	1.0715	-0.92%
2017-06-13	0	0.218	0.218	0.221	0.214	0.233	10,764,000	2,379,868	0.2211	1.090	1.090	1.105	1.070	1.165	2,152,800	1.1055	-5.22%
2017-06-12	0	0.230	0.227	0.230	0.227	0.243	4,820,000	1,110,960	0.2305	1.150	1.135	1.150	1.135	1.215	964,000	1.1524	-0.86%
2017-06-09	0	0.232	0.230	0.232	0.229	0.235	3,152,000	727,184	0.2307	1.160	1.150	1.160	1.145	1.175	630,400	1.1535	-1.69%
2017-06-08	0	0.236	0.233	0.235	0.230	0.250	13,340,080	3,179,397	0.2383	1.180	1.165	1.175	1.150	1.250	2,668,016	1.1917	3.06%
2017-06-07	0	0.229	0.227	0.229	0.226	0.241	26,848,000	6,202,676	0.2310	1.145	1.135	1.145	1.130	1.205	5,369,600	1.1551	-4.98%
2017-06-06	0	0.241	0.239	0.241	0.237	0.247	9,232,000	2,218,316	0.2403	1.205	1.195	1.205	1.185	1.235	1,846,400	1.2014	-1.63%
2017-06-05	0	0.245	0.243	0.245	0.243	0.260	11,669,865	2,906,027	0.2490	1.225	1.215	1.225	1.215	1.300	2,333,973	1.2451	0.82%
2017-06-02	0	0.243	0.238	0.243	0.239	0.247	5,780,000	1,393,460	0.2411	1.215	1.190	1.215	1.195	1.235	1,156,000	1.2054	-0.41%
2017-06-01	0	0.244	0.243	0.244	0.230	0.255	34,884,060	8,492,405	0.2434	1.220	1.215	1.220	1.150	1.275	6,976,812	1.2172	-4.31%
2017-05-31	0	0.255	0.250	0.255	0.245	0.290	32,517,346	8,552,056	0.2630	1.275	1.250	1.275	1.225	1.450	6,503,469	1.3150	-10.53%
2017-05-29	0	0.285	0.280	0.285	0.275	0.305	14,372,000	4,190,660	0.2916	1.425	1.400	1.425	1.375	1.525	2,874,400	1.4579	0.00%
2017-05-26	0	0.285	0.280	0.285	0.280	0.295	15,352,000	4,362,440	0.2842	1.425	1.400	1.425	1.400	1.475	3,070,400	1.4208	0.00%
2017-05-25	0	0.285	0.275	0.285	0.265	0.285	9,407,582	2,589,369	0.2752	1.425	1.375	1.425	1.325	1.425	1,881,516	1.3762	5.56%
2017-05-24	0	0.270	0.265	0.270	0.265	0.295	27,572,000	7,682,776	0.2786	1.350	1.325	1.350	1.325	1.475	5,514,400	1.3932	-3.57%
2017-05-23	0	0.280	0.275	0.280	0.244	0.290	62,656,264	16,958,282	0.2707	1.400	1.375	1.400	1.220	1.450	12,531,253	1.3533	12.00%
2017-05-22	0	0.250	0.248	0.255	0.247	0.255	4,860,000	1,214,800	0.2500	1.250	1.240	1.275	1.235	1.275	972,000	1.2498	-1.96%
2017-05-19	0	0.255	0.249	0.255	0.240	0.255	11,100,000	2,720,400	0.2451	1.275	1.245	1.275	1.200	1.275	2,220,000	1.2254	3.24%
2017-05-18	0	0.247	0.246	0.247	0.246	0.255	15,648,000	3,866,232	0.2471	1.235	1.230	1.235	1.230	1.275	3,129,600	1.2354	-0.80%
2017-05-17	0	0.249	0.248	0.249	0.248	0.265	25,576,000	6,436,904	0.2517	1.245	1.240	1.245	1.240	1.325	5,115,200	1.2584	0.40%
2017-05-16	0	0.248	0.248	0.249	0.247	0.255	20,484,000	5,116,304	0.2498	1.240	1.240	1.245	1.235	1.275	4,096,800	1.2489	-0.80%
2017-05-15	0	0.250	0.249	0.250	0.244	0.260	18,480,000	4,631,516	0.2506	1.250	1.245	1.250	1.220	1.300	3,696,000	1.2531	0.00%
2017-05-12	0	0.250	0.247	0.250	0.247	0.275	56,716,000	14,565,396	0.2568	1.250	1.235	1.250	1.235	1.375	11,343,200	1.2841	-9.09%
2017-05-11	0	0.275	0.270	0.275	0.255	0.290	67,999,178	18,788,262	0.2763	1.375	1.350	1.375	1.275	1.450	13,599,836	1.3815	7.84%
2017-05-10	0	0.255	0.250	0.255	0.246	0.255	32,253,888	8,115,418	0.2516	1.275	1.250	1.275	1.230	1.275	6,450,778	1.2581	4.51%
2017-05-09	0	0.244	0.242	0.244	0.228	0.250	73,176,832	17,854,882	0.2440	1.220	1.210	1.220	1.140	1.250	14,635,366	1.2200	7.96%
2017-05-08	0	0.226	0.224	0.226	0.204	0.232	34,280,000	7,681,228	0.2241	1.130	1.120	1.130	1.020	1.160	6,856,000	1.1204	4.63%
2017-05-05	0	0.216	0.213	0.216	0.213	0.235	55,292,804	12,566,155	0.2273	1.080	1.065	1.080	1.065	1.175	11,058,561	1.1363	0.93%
2017-05-04	0	0.214	0.213	0.214	0.201	0.215	11,040,000	2,298,980	0.2082	1.070	1.065	1.070	1.005	1.075	2,208,000	1.0412	0.47%
2017-05-02	0	0.213	0.211	0.215	0.205	0.228	64,151,178	13,938,711	0.2173	1.065	1.055	1.075	1.025	1.140	12,830,236	1.0864	4.93%
2017-04-28	0	0.203	0.201	0.203	0.182	0.213	97,875,591	19,943,672	0.2038	1.015	1.005	1.015	0.910	1.065	19,575,118	1.0188	12.78%
2017-04-27	0	0.180	0.180	0.182	0.175	0.181	3,100,000	554,480	0.1789	0.900	0.900	0.910	0.875	0.905	620,000	0.8943	1.69%
2017-04-26	0	0.177	0.177	0.178	0.177	0.182	1,448,000	257,384	0.1778	0.885	0.885	0.890	0.885	0.910	289,600	0.8888	-0.56%
2017-04-25	0	0.178	0.175	0.178	0.172	0.180	3,660,000	642,460	0.1755	0.890	0.875	0.890	0.860	0.900	732,000	0.8777	0.56%
2017-04-24	0	0.177	0.177	0.178	0.174	0.185	22,780,000	4,100,920	0.1800	0.885	0.885	0.890	0.870	0.925	4,556,000	0.9001	-4.84%
2017-04-21	0	0.186	0.182	0.186	0.182	0.186	4,732,000	865,120	0.1828	0.930	0.910	0.930	0.910	0.930	946,400	0.9141	1.09%
2017-04-20	0	0.184	0.184	0.188	0.183	0.188	1,437,761	266,376	0.1853	0.920	0.920	0.940	0.915	0.940	287,552	0.9264	-1.60%
2017-04-19	0	0.187	0.182	0.188	0.180	0.189	6,068,000	1,130,992	0.1864	0.935	0.910	0.940	0.900	0.945	1,213,600	0.9319	3.89%
2017-04-18	0	0.180	0.183	0.184	0.180	0.187	36,187,367	6,637,398	0.1834	0.900	0.915	0.920	0.900	0.935	7,237,473	0.9171	-3.23%
2017-04-13	0	0.186	0.186	0.188	0.186	0.193	5,304,040	1,003,183	0.1891	0.930	0.930	0.940	0.930	0.965	1,060,808	0.9457	-2.11%
2017-04-12	0	0.190	0.191	0.192	0.186	0.194	1,785,145	332,830	0.1864	0.950	0.955	0.960	0.930	0.970	357,029	0.9322	0.00%
2017-04-11	0	0.190	0.188	0.190	0.182	0.190	14,484,000	2,682,848	0.1852	0.950	0.940	0.950	0.910	0.950	2,896,800	0.9261	2.15%
2017-04-10	0	0.186	0.186	0.187	0.169	0.188	5,700,000	1,043,256	0.1830	0.930	0.930	0.935	0.845	0.940	1,140,000	0.9151	0.00%
2017-04-07	0	0.186	0.185	0.186	0.184	0.188	7,472,318	1,383,184	0.1851	0.930	0.925	0.930	0.920	0.940	1,494,464	0.9255	-1.06%
2017-04-06	0	0.188	0.184	0.188	0.183	0.191	21,626,978	4,034,360	0.1865	0.940	0.920	0.940	0.915	0.955	4,325,396	0.9327	0.00%
2017-04-05	0	0.188	0.188	0.189	0.187	0.191	4,828,000	911,692	0.1888	0.940	0.940	0.945	0.935	0.955	965,600	0.9442	0.00%
2017-04-03	0	0.188	0.188	0.191	0.187	0.193	4,540,000	862,660	0.1900	0.940	0.940	0.955	0.935	0.965	908,000	0.9501	-2.08%
2017-03-31	0	0.192	0.190	0.192	0.186	0.194	5,020,000	948,980	0.1890	0.960	0.950	0.960	0.930	0.970	1,004,000	0.9452	-1.03%
2017-03-30	0	0.194	0.190	0.194	0.183	0.195	11,901,309	2,276,390	0.1913	0.970	0.950	0.970	0.915	0.975	2,380,262	0.9564	5.43%
2017-03-29	0	0.184	0.183	0.186	0.182	0.186	4,328,000	795,076	0.1837	0.920	0.915	0.930	0.910	0.930	865,600	0.9185	-1.08%
2017-03-28	0	0.186	0.183	0.187	0.182	0.187	6,532,000	1,198,680	0.1835	0.930	0.915	0.935	0.910	0.935	1,306,400	0.9175	-0.53%
2017-03-27	0	0.187	0.186	0.188	0.185	0.194	7,400,000	1,387,660	0.1875	0.935	0.930	0.940	0.925	0.970	1,480,000	0.9376	-2.09%
2017-03-24	0	0.191	0.188	0.191	0.187	0.197	9,169,749	1,749,587	0.1908	0.955	0.940	0.955	0.935	0.985	1,833,950	0.9540	-2.05%
2017-03-23	0	0.195	0.192	0.196	0.187	0.198	29,778,141	5,642,915	0.1895	0.975	0.960	0.980	0.935	0.990	5,955,628	0.9475	2.63%
2017-03-22	0	0.190	0.185	0.190	0.180	0.193	13,352,000	2,498,020	0.1871	0.950	0.925	0.950	0.900	0.965	2,670,400	0.9354	4.40%
2017-03-21	0	0.182	0.182	0.185	0.182	0.188	12,403,757	2,281,436	0.1839	0.910	0.910	0.925	0.910	0.940	2,480,751	0.9197	-3.70%
2017-03-20	0	0.189	0.189	0.190	0.183	0.194	18,380,000	3,452,280	0.1878	0.945	0.945	0.950	0.915	0.970	3,676,000	0.9391	-0.53%
2017-03-17	0	0.190	0.186	0.190	0.185	0.198	11,913,271	2,290,544	0.1923	0.950	0.930	0.950	0.925	0.990	2,382,654	0.9613	-2.56%
2017-03-16	0	0.195	0.193	0.195	0.191	0.207	19,086,400	3,721,656	0.1950	0.975	0.965	0.975	0.955	1.035	3,817,280	0.9749	1.56%
2017-03-15	0	0.192	0.191	0.192	0.190	0.213	70,820,301	14,089,669	0.1989	0.960	0.955	0.960	0.950	1.065	14,164,060	0.9947	-8.13%
2017-03-14	0	0.209	0.208	0.210	0.188	0.225	504,799,905	94,320,056	0.1868	1.045	1.040	1.050	0.940	1.125	100,959,981	0.9342	11.17%
2017-03-13	0	0.188	0.186	0.188	0.159	0.198	102,136,033	18,842,035	0.1845	0.940	0.930	0.940	0.795	0.990	20,427,207	0.9224	13.94%
2017-03-10	0	0.165	0.166	0.167	0.141	0.166	86,328,831	13,578,961	0.1573	0.825	0.830	0.835	0.705	0.830	17,265,766	0.7865	5.10%
2017-03-09	0	0.157	0.156	0.158	0.150	0.176	106,807,614	17,274,622	0.1617	0.785	0.780	0.790	0.750	0.880	21,361,523	0.8087	-18.65%
2017-03-08	0	0.193	0.192	0.193	0.190	0.203	22,292,000	4,382,120	0.1966	0.965	0.960	0.965	0.950	1.015	4,458,400	0.9829	-0.52%
2017-03-07	0	0.194	0.194	0.195	0.186	0.236	172,016,000	36,685,744	0.2133	0.970	0.970	0.975	0.930	1.180	34,403,200	1.0663	-9.35%
2017-03-06	0	0.214	0.213	0.215	0.163	0.229	258,364,000	52,762,564	0.2042	1.070	1.065	1.075	0.815	1.145	51,672,800	1.0211	31.29%
2017-03-03	0	0.163	0.162	0.163	0.147	0.170	69,247,998	11,294,195	0.1631	0.815	0.810	0.815	0.735	0.850	13,849,600	0.8155	10.14%
2017-03-02	0	0.148	0.149	0.150	0.146	0.150	10,504,000	1,553,500	0.1479	0.740	0.745	0.750	0.730	0.750	2,100,800	0.7395	-1.99%
2017-03-01	0	0.151	0.148	0.151	0.144	0.152	14,364,030	2,137,560	0.1488	0.755	0.740	0.755	0.720	0.760	2,872,806	0.7441	4.14%
2017-02-28	0	0.145	0.145	0.147	0.142	0.152	12,668,000	1,846,076	0.1457	0.725	0.725	0.735	0.710	0.760	2,533,600	0.7286	-2.68%
2017-02-27	0	0.149	0.148	0.150	0.144	0.150	9,612,010	1,414,289	0.1471	0.745	0.740	0.750	0.720	0.750	1,922,402	0.7357	2.76%
2017-02-24	0	0.145	0.145	0.148	0.141	0.155	21,716,090	3,167,088	0.1458	0.725	0.725	0.740	0.705	0.775	4,343,218	0.7292	-2.68%
2017-02-23	0	0.149	0.150	0.151	0.137	0.160	41,064,000	6,166,016	0.1502	0.745	0.750	0.755	0.685	0.800	8,212,800	0.7508	7.19%
2017-02-22	0	0.139	0.139	0.140	0.139	0.145	6,984,010	981,277	0.1405	0.695	0.695	0.700	0.695	0.725	1,396,802	0.7025	-1.42%
2017-02-21	0	0.141	0.141	0.143	0.141	0.147	7,285,600	1,043,272	0.1432	0.705	0.705	0.715	0.705	0.735	1,457,120	0.7160	-4.73%
2017-02-20	0	0.148	0.147	0.148	0.145	0.150	9,924,000	1,475,076	0.1486	0.740	0.735	0.740	0.725	0.750	1,984,800	0.7432	-2.63%
2017-02-17	0	0.152	0.150	0.151	0.150	0.152	5,324,000	804,728	0.1512	0.760	0.750	0.755	0.750	0.760	1,064,800	0.7558	-1.94%
2017-02-16	0	0.155	0.152	0.155	0.145	0.155	16,708,000	2,528,528	0.1513	0.775	0.760	0.775	0.725	0.775	3,341,600	0.7567	1.97%
2017-02-15	0	0.152	0.150	0.152	0.147	0.152	8,712,000	1,313,636	0.1508	0.760	0.750	0.760	0.735	0.760	1,742,400	0.7539	2.70%
2017-02-14	0	0.148	0.147	0.152	0.146	0.152	5,368,000	800,924	0.1492	0.740	0.735	0.760	0.730	0.760	1,073,600	0.7460	-1.33%
2017-02-13	0	0.150	0.149	0.150	0.149	0.151	3,920,000	588,056	0.1500	0.750	0.745	0.750	0.745	0.755	784,000	0.7501	-0.66%
2017-02-10	0	0.151	0.145	0.151	0.143	0.152	4,820,000	709,252	0.1471	0.755	0.725	0.755	0.715	0.760	964,000	0.7357	2.03%
2017-02-09	0	0.148	0.147	0.148	0.143	0.153	10,704,370	1,560,028	0.1457	0.740	0.735	0.740	0.715	0.765	2,140,874	0.7287	3.50%
2017-02-08	0	0.160	0.158	0.160	0.156	0.163	5,921,000	940,855	0.1589	0.715	0.706	0.715	0.697	0.728	1,324,979	0.7101	-1.84%
2017-02-07	0	0.163	0.161	0.163	0.163	0.168	5,808,000	953,236	0.1641	0.728	0.719	0.728	0.728	0.751	1,299,692	0.7334	1.88%
2017-02-06	0	0.160	0.160	0.164	0.156	0.165	9,324,170	1,511,018	0.1621	0.715	0.715	0.733	0.697	0.737	2,086,528	0.7242	1.91%
2017-02-03	0	0.157	0.157	0.159	0.155	0.160	1,568,000	248,364	0.1584	0.702	0.702	0.711	0.693	0.715	350,881	0.7078	1.95%
2017-02-02	0	0.154	0.154	0.161	0.153	0.157	2,096,010	324,877	0.1550	0.688	0.688	0.719	0.684	0.702	469,037	0.6926	-1.91%
2017-02-01	0	0.157	0.156	0.159	0.157	0.158	1,612,000	253,596	0.1573	0.702	0.697	0.711	0.702	0.706	360,727	0.7030	-0.63%
2017-01-27	0	0.158	0.158	0.160	0.158	0.158	288,000	45,504	0.1580	0.706	0.706	0.715	0.706	0.706	64,448	0.7061	0.00%
2017-01-26	0	0.158	0.158	0.159	0.158	0.161	1,400,000	223,332	0.1595	0.706	0.706	0.711	0.706	0.719	313,287	0.7129	0.64%
2017-01-25	0	0.157	0.157	0.159	0.157	0.159	2,224,000	349,800	0.1573	0.702	0.702	0.711	0.702	0.711	497,678	0.7029	0.00%
2017-01-24	0	0.157	0.155	0.159	0.157	0.162	1,556,000	248,868	0.1599	0.702	0.693	0.711	0.702	0.724	348,196	0.7147	-2.48%
2017-01-23	0	0.161	0.160	0.161	0.155	0.166	5,236,000	835,328	0.1595	0.719	0.715	0.719	0.693	0.742	1,171,692	0.7129	3.21%
2017-01-20	0	0.156	0.156	0.158	0.153	0.161	5,180,000	816,284	0.1576	0.697	0.697	0.706	0.684	0.719	1,159,161	0.7042	1.30%
2017-01-19	0	0.154	0.151	0.154	0.148	0.154	1,192,100	181,247	0.1520	0.688	0.675	0.688	0.661	0.688	266,764	0.6794	1.99%
2017-01-18	0	0.151	0.149	0.151	0.147	0.153	448,000	66,868	0.1493	0.675	0.666	0.675	0.657	0.684	100,252	0.6670	-1.95%
2017-01-17	0	0.154	0.147	0.154	0.146	0.154	2,772,000	414,972	0.1497	0.688	0.657	0.688	0.652	0.688	620,308	0.6690	2.67%
2017-01-16	0	0.150	0.150	0.151	0.148	0.155	1,380,050	205,883	0.1492	0.670	0.670	0.675	0.661	0.693	308,822	0.6667	-0.66%
2017-01-13	0	0.151	0.151	0.152	0.146	0.154	1,024,400	153,182	0.1495	0.675	0.675	0.679	0.652	0.688	229,236	0.6682	-0.66%
2017-01-12	0	0.152	0.151	0.154	0.148	0.160	4,652,000	727,368	0.1564	0.679	0.675	0.688	0.661	0.715	1,041,007	0.6987	-2.56%
2017-01-11	0	0.156	0.153	0.157	0.153	0.163	3,280,000	513,452	0.1565	0.697	0.684	0.702	0.684	0.728	733,986	0.6995	0.00%
2017-01-10	0	0.156	0.155	0.159	0.156	0.160	2,140,000	337,232	0.1576	0.697	0.693	0.711	0.697	0.715	478,881	0.7042	-2.50%
2017-01-09	0	0.160	0.157	0.160	0.153	0.165	2,980,000	469,688	0.1576	0.715	0.702	0.715	0.684	0.737	666,853	0.7043	3.90%
2017-01-06	0	0.154	0.154	0.157	0.151	0.168	2,024,000	313,916	0.1551	0.688	0.688	0.702	0.675	0.751	452,923	0.6931	1.32%
2017-01-05	0	0.152	0.152	0.156	0.146	0.155	4,604,000	699,816	0.1520	0.679	0.679	0.697	0.652	0.693	1,030,266	0.6793	3.40%
2017-01-04	0	0.147	0.146	0.147	0.147	0.152	3,752,000	555,044	0.1479	0.657	0.652	0.657	0.657	0.679	839,608	0.6611	-1.34%
2017-01-03	0	0.149	0.149	0.152	0.149	0.153	10,683,300	1,618,676	0.1515	0.666	0.666	0.679	0.666	0.684	2,390,669	0.6771	-3.25%
2016-12-30	0	0.154	0.152	0.155	0.151	0.154	5,172,590	785,937	0.1519	0.688	0.679	0.693	0.675	0.688	1,157,503	0.6790	-1.28%
2016-12-29	0	0.156	0.156	0.157	0.155	0.162	7,852,000	1,242,112	0.1582	0.697	0.697	0.702	0.693	0.724	1,757,091	0.7069	0.00%
2016-12-28	0	0.156	0.156	0.159	0.150	0.164	15,032,550	2,330,353	0.1550	0.697	0.697	0.711	0.670	0.733	3,363,927	0.6927	-1.89%
2016-12-23	0	0.159	0.159	0.160	0.159	0.180	48,635,240	7,905,936	0.1626	0.711	0.711	0.715	0.711	0.804	10,883,410	0.7264	-18.04%
2016-12-22	0	0.194	0.194	0.195	0.190	0.200	2,580,000	496,468	0.1924	0.867	0.867	0.871	0.849	0.894	577,343	0.8599	-0.51%
2016-12-21	0	0.195	0.195	0.201	0.195	0.202	1,700,000	338,892	0.1993	0.871	0.871	0.898	0.871	0.903	380,420	0.8908	-1.52%
2016-12-20	0	0.198	0.200	0.201	0.195	0.203	1,576,020	315,295	0.2001	0.885	0.894	0.898	0.871	0.907	352,676	0.8940	-1.49%
2016-12-19	0	0.201	0.201	0.205	0.201	0.211	1,956,000	397,592	0.2033	0.898	0.898	0.916	0.898	0.943	437,706	0.9084	-2.43%
2016-12-16	0	0.206	0.204	0.206	0.203	0.212	3,024,000	628,304	0.2078	0.921	0.912	0.921	0.907	0.947	676,699	0.9285	0.49%
2016-12-15	0	0.205	0.204	0.206	0.200	0.212	7,918,000	1,621,124	0.2047	0.916	0.912	0.921	0.894	0.947	1,771,860	0.9149	-0.97%
2016-12-14	0	0.207	0.208	0.209	0.206	0.230	23,170,000	5,009,034	0.2162	0.925	0.930	0.934	0.921	1.028	5,184,895	0.9661	-4.61%
2016-12-13	0	0.217	0.215	0.218	0.187	0.243	75,916,000	16,872,848	0.2223	0.970	0.961	0.974	0.836	1.086	16,988,196	0.9932	20.56%
2016-12-12	0	0.180	0.180	0.187	0.180	0.205	6,904,000	1,310,596	0.1898	0.804	0.804	0.836	0.804	0.916	1,544,951	0.8483	-10.45%
2016-12-09	0	0.201	0.201	0.204	0.200	0.205	1,296,000	261,140	0.2015	0.898	0.898	0.912	0.894	0.916	290,014	0.9004	0.50%
2016-12-08	0	0.200	0.200	0.204	0.200	0.203	3,036,000	608,832	0.2005	0.894	0.894	0.912	0.894	0.907	679,385	0.8962	-0.50%
2016-12-07	0	0.201	0.201	0.204	0.201	0.206	2,340,000	474,240	0.2027	0.898	0.898	0.912	0.898	0.921	523,636	0.9057	-0.50%
2016-12-06	0	0.202	0.201	0.207	0.200	0.216	5,096,000	1,066,824	0.2093	0.903	0.898	0.925	0.894	0.965	1,140,364	0.9355	-0.49%
2016-12-05	0	0.203	0.203	0.210	0.200	0.210	1,432,000	294,376	0.2056	0.907	0.907	0.938	0.894	0.938	320,448	0.9186	-0.98%
2016-12-02	0	0.205	0.205	0.209	0.204	0.211	2,344,110	487,536	0.2080	0.916	0.916	0.934	0.912	0.943	524,556	0.9294	-1.44%
2016-12-01	0	0.208	0.208	0.212	0.207	0.216	1,128,000	239,256	0.2121	0.930	0.930	0.947	0.925	0.965	252,420	0.9479	-2.35%
2016-11-30	0	0.213	0.212	0.214	0.207	0.214	1,768,000	374,480	0.2118	0.952	0.947	0.956	0.925	0.956	395,636	0.9465	1.43%
2016-11-29	0	0.210	0.210	0.213	0.207	0.210	1,776,000	371,968	0.2094	0.938	0.938	0.952	0.925	0.938	397,427	0.9359	0.00%
2016-11-28	0	0.210	0.210	0.214	0.210	0.217	1,480,000	314,712	0.2126	0.938	0.938	0.956	0.938	0.970	331,189	0.9502	-1.87%
2016-11-25	0	0.214	0.212	0.214	0.210	0.219	1,628,000	344,572	0.2117	0.956	0.947	0.956	0.938	0.979	364,308	0.9458	1.42%
2016-11-24	0	0.211	0.211	0.212	0.210	0.212	384,000	81,084	0.2112	0.943	0.943	0.947	0.938	0.947	85,930	0.9436	0.48%
2016-11-23	0	0.210	0.210	0.213	0.210	0.216	1,732,000	368,320	0.2127	0.938	0.938	0.952	0.938	0.965	387,580	0.9503	-1.41%
2016-11-22	0	0.213	0.212	0.214	0.211	0.218	840,000	179,708	0.2139	0.952	0.947	0.956	0.943	0.974	187,972	0.9560	0.47%
2016-11-21	0	0.212	0.211	0.212	0.211	0.215	2,780,000	593,056	0.2133	0.947	0.943	0.947	0.943	0.961	622,098	0.9533	0.00%
2016-11-18	0	0.212	0.211	0.212	0.212	0.218	856,000	183,340	0.2142	0.947	0.943	0.947	0.947	0.974	191,552	0.9571	-0.47%
2016-11-17	0	0.213	0.211	0.215	0.213	0.217	4,700,000	1,002,864	0.2134	0.952	0.943	0.961	0.952	0.970	1,051,748	0.9535	-0.93%
2016-11-16	0	0.215	0.211	0.215	0.211	0.222	4,008,000	860,620	0.2147	0.961	0.943	0.961	0.943	0.992	896,895	0.9596	1.90%
2016-11-15	0	0.211	0.210	0.214	0.208	0.220	884,000	186,252	0.2107	0.943	0.938	0.956	0.930	0.983	197,818	0.9415	-1.86%
2016-11-14	0	0.215	0.215	0.218	0.215	0.224	1,752,000	382,024	0.2181	0.961	0.961	0.974	0.961	1.001	392,056	0.9744	-0.46%
2016-11-11	0	0.216	0.210	0.216	0.210	0.217	932,000	199,284	0.2138	0.965	0.938	0.965	0.938	0.970	208,559	0.9555	1.89%
2016-11-10	0	0.212	0.212	0.215	0.208	0.213	1,884,000	397,128	0.2108	0.947	0.947	0.961	0.930	0.952	421,594	0.9420	3.92%
2016-11-09	0	0.204	0.204	0.206	0.197	0.222	4,720,000	961,328	0.2037	0.912	0.912	0.921	0.880	0.992	1,056,224	0.9102	-5.12%
2016-11-08	0	0.215	0.214	0.215	0.213	0.217	1,020,000	219,040	0.2147	0.961	0.956	0.961	0.952	0.970	228,252	0.9596	-1.38%
2016-11-07	0	0.218	0.214	0.218	0.214	0.219	956,080	206,083	0.2155	0.974	0.956	0.974	0.956	0.979	213,948	0.9632	1.40%
2016-11-04	0	0.215	0.215	0.218	0.214	0.224	1,464,000	315,752	0.2157	0.961	0.961	0.974	0.956	1.001	327,608	0.9638	-2.27%
2016-11-03	0	0.220	0.217	0.220	0.215	0.222	600,000	131,056	0.2184	0.983	0.970	0.983	0.961	0.992	134,266	0.9761	0.00%
2016-11-02	0	0.220	0.215	0.220	0.216	0.222	1,820,000	396,640	0.2179	0.983	0.961	0.983	0.965	0.992	407,273	0.9739	-1.35%
2016-11-01	0	0.223	0.220	0.223	0.220	0.228	1,568,000	352,276	0.2247	0.997	0.983	0.997	0.983	1.019	350,881	1.0040	0.90%
2016-10-31	0	0.221	0.221	0.222	0.218	0.226	1,868,000	414,660	0.2220	0.988	0.988	0.992	0.974	1.010	418,014	0.9920	-0.45%
2016-10-28	0	0.222	0.221	0.222	0.217	0.223	4,896,000	1,082,436	0.2211	0.992	0.988	0.992	0.970	0.997	1,095,608	0.9880	2.30%
2016-10-27	0	0.217	0.216	0.218	0.217	0.223	1,104,000	241,560	0.2188	0.970	0.965	0.974	0.970	0.997	247,049	0.9778	-0.46%
2016-10-26	0	0.218	0.218	0.220	0.216	0.222	1,764,000	386,784	0.2193	0.974	0.974	0.983	0.965	0.992	394,741	0.9798	-1.36%
2016-10-25	0	0.221	0.219	0.222	0.217	0.224	1,820,000	400,300	0.2199	0.988	0.979	0.992	0.970	1.001	407,273	0.9829	1.38%
2016-10-24	0	0.218	0.218	0.219	0.218	0.225	5,956,000	1,311,660	0.2202	0.974	0.974	0.979	0.974	1.005	1,332,811	0.9841	-2.68%
2016-10-20	0	0.224	0.222	0.225	0.221	0.226	5,080,000	1,137,760	0.2240	1.001	0.992	1.005	0.988	1.010	1,136,783	1.0009	-1.32%
2016-10-19	0	0.227	0.227	0.228	0.224	0.232	8,012,010	1,834,994	0.2290	1.014	1.014	1.019	1.001	1.037	1,792,897	1.0235	1.34%
2016-10-18	0	0.224	0.223	0.225	0.211	0.226	5,588,000	1,214,176	0.2173	1.001	0.997	1.005	0.943	1.010	1,250,462	0.9710	6.16%
2016-10-17	0	0.211	0.211	0.215	0.208	0.215	8,208,000	1,737,612	0.2117	0.943	0.943	0.961	0.930	0.961	1,836,755	0.9460	0.00%
2016-10-14	0	0.211	0.211	0.213	0.210	0.217	4,656,000	988,500	0.2123	0.943	0.943	0.952	0.938	0.970	1,041,902	0.9487	0.48%
2016-10-13	0	0.210	0.210	0.214	0.210	0.214	2,360,000	499,112	0.2115	0.938	0.938	0.956	0.938	0.956	528,112	0.9451	-0.47%
2016-10-12	0	0.211	0.211	0.217	0.209	0.215	4,324,000	910,084	0.2105	0.943	0.943	0.970	0.934	0.961	967,608	0.9405	-1.86%
2016-10-11	0	0.215	0.215	0.216	0.214	0.221	5,408,000	1,166,084	0.2156	0.961	0.961	0.965	0.956	0.988	1,210,182	0.9636	-0.46%
2016-10-07	0	0.216	0.216	0.219	0.215	0.221	7,904,000	1,711,320	0.2165	0.965	0.965	0.979	0.961	0.988	1,768,727	0.9675	-3.14%
2016-10-06	0	0.223	0.222	0.224	0.219	0.227	4,264,000	950,472	0.2229	0.997	0.992	1.001	0.979	1.014	954,182	0.9961	2.29%
2016-10-05	0	0.218	0.218	0.220	0.215	0.220	3,232,000	702,240	0.2173	0.974	0.974	0.983	0.961	0.983	723,245	0.9710	-0.46%
2016-10-04	0	0.219	0.219	0.221	0.219	0.228	6,792,000	1,504,896	0.2216	0.979	0.979	0.988	0.979	1.019	1,519,888	0.9901	-5.60%
2016-10-03	0	0.232	0.225	0.232	0.225	0.232	2,420,000	547,556	0.2263	1.037	1.005	1.037	1.005	1.037	541,538	1.0111	0.87%
2016-09-30	0	0.230	0.225	0.230	0.223	0.234	3,668,000	828,264	0.2258	1.028	1.005	1.028	0.997	1.046	820,811	1.0091	-0.86%
2016-09-29	0	0.232	0.233	0.234	0.231	0.240	5,092,000	1,203,112	0.2363	1.037	1.041	1.046	1.032	1.072	1,139,469	1.0559	0.00%
2016-09-28	0	0.232	0.229	0.232	0.225	0.238	4,600,000	1,066,552	0.2319	1.037	1.023	1.037	1.005	1.064	1,029,371	1.0361	2.20%
2016-09-27	0	0.227	0.224	0.227	0.220	0.227	1,544,520	344,170	0.2228	1.014	1.001	1.014	0.983	1.014	345,627	0.9958	1.34%
2016-09-26	0	0.224	0.224	0.225	0.219	0.229	4,884,030	1,102,434	0.2257	1.001	1.001	1.005	0.979	1.023	1,092,930	1.0087	0.00%
2016-09-23	0	0.224	0.224	0.226	0.223	0.245	15,024,000	3,458,956	0.2302	1.001	1.001	1.010	0.997	1.095	3,362,014	1.0288	-7.44%
2016-09-22	0	0.242	0.241	0.242	0.220	0.255	42,121,280	10,155,299	0.2411	1.081	1.077	1.081	0.983	1.140	9,425,741	1.0774	9.50%
2016-09-21	0	0.221	0.221	0.223	0.216	0.222	6,956,000	1,519,628	0.2185	0.988	0.988	0.997	0.965	0.992	1,556,587	0.9763	1.38%
2016-09-20	0	0.218	0.218	0.222	0.214	0.225	2,892,000	627,180	0.2169	0.974	0.974	0.992	0.956	1.005	647,161	0.9691	0.00%
2016-09-19	0	0.218	0.218	0.219	0.217	0.219	4,348,000	945,716	0.2175	0.974	0.974	0.979	0.970	0.979	972,979	0.9720	0.46%
2016-09-15	0	0.217	0.217	0.220	0.214	0.222	2,355,300	509,809	0.2165	0.970	0.970	0.983	0.956	0.992	527,060	0.9673	-1.36%
2016-09-14	0	0.220	0.220	0.222	0.218	0.224	2,840,000	627,020	0.2208	0.983	0.983	0.992	0.974	1.001	635,524	0.9866	0.92%
2016-09-13	0	0.218	0.217	0.220	0.217	0.223	2,976,000	653,472	0.2196	0.974	0.970	0.983	0.970	0.997	665,958	0.9813	0.46%
2016-09-12	0	0.217	0.217	0.219	0.210	0.226	4,556,000	990,476	0.2174	0.970	0.970	0.979	0.938	1.010	1,019,524	0.9715	0.00%
2016-09-09	0	0.217	0.217	0.220	0.215	0.225	4,848,000	1,057,904	0.2182	0.970	0.970	0.983	0.961	1.005	1,084,867	0.9751	-1.36%
2016-09-08	0	0.220	0.218	0.220	0.216	0.228	8,600,000	1,889,212	0.2197	0.983	0.974	0.983	0.965	1.019	1,924,476	0.9817	2.33%
2016-09-07	0	0.215	0.212	0.218	0.208	0.235	13,968,000	3,123,008	0.2236	0.961	0.947	0.974	0.930	1.050	3,125,706	0.9991	3.37%
2016-09-06	0	0.208	0.208	0.209	0.203	0.212	7,508,000	1,550,908	0.2066	0.930	0.930	0.934	0.907	0.947	1,680,112	0.9231	-1.89%
2016-09-05	0	0.212	0.208	0.212	0.207	0.223	27,044,000	5,708,856	0.2111	0.947	0.930	0.947	0.925	0.997	6,051,804	0.9433	-3.20%
2016-09-02	0	0.219	0.218	0.220	0.218	0.228	7,920,000	1,754,724	0.2216	0.979	0.974	0.983	0.974	1.019	1,772,308	0.9901	-0.45%
2016-09-01	0	0.220	0.220	0.222	0.218	0.226	16,296,000	3,590,220	0.2203	0.983	0.983	0.992	0.974	1.010	3,646,657	0.9845	-3.08%
2016-08-31	0	0.227	0.222	0.226	0.222	0.231	14,204,000	3,220,108	0.2267	1.014	0.992	1.010	0.992	1.032	3,178,517	1.0131	-0.87%
2016-08-30	0	0.229	0.228	0.229	0.225	0.235	11,088,000	2,531,808	0.2283	1.023	1.019	1.023	1.005	1.050	2,481,231	1.0204	-0.43%
2016-08-29	0	0.230	0.229	0.230	0.225	0.238	10,344,000	2,375,580	0.2297	1.028	1.023	1.028	1.005	1.064	2,314,741	1.0263	-2.54%
2016-08-26	0	0.236	0.235	0.237	0.235	0.249	7,724,000	1,836,692	0.2378	1.055	1.050	1.059	1.050	1.113	1,728,448	1.0626	0.00%
2016-08-25	0	0.236	0.235	0.238	0.229	0.250	11,612,000	2,750,812	0.2369	1.055	1.050	1.064	1.023	1.117	2,598,490	1.0586	-4.07%
2016-08-24	0	0.246	0.246	0.247	0.243	0.260	8,856,000	2,191,180	0.2474	1.099	1.099	1.104	1.086	1.162	1,981,762	1.1057	-3.53%
2016-08-23	0	0.255	0.250	0.255	0.227	0.285	58,660,000	15,103,204	0.2575	1.140	1.117	1.140	1.014	1.274	13,126,713	1.1506	12.33%
2016-08-22	0	0.227	0.227	0.233	0.227	0.235	6,484,000	1,496,392	0.2308	1.014	1.014	1.041	1.014	1.050	1,450,965	1.0313	-3.81%
2016-08-19	0	0.236	0.236	0.238	0.230	0.243	3,887,300	928,761	0.2389	1.055	1.055	1.064	1.028	1.086	869,885	1.0677	-2.88%
2016-08-18	0	0.243	0.243	0.244	0.240	0.250	1,928,000	474,072	0.2459	1.086	1.086	1.090	1.072	1.117	431,441	1.0988	0.00%
2016-08-17	0	0.243	0.242	0.243	0.242	0.248	3,800,000	933,644	0.2457	1.086	1.081	1.086	1.081	1.108	850,350	1.0980	0.00%
2016-08-16	0	0.243	0.243	0.245	0.241	0.247	1,480,000	360,920	0.2439	1.086	1.086	1.095	1.077	1.104	331,189	1.0898	0.00%
2016-08-15	0	0.243	0.242	0.243	0.235	0.250	2,836,000	689,528	0.2431	1.086	1.081	1.086	1.050	1.117	634,629	1.0865	0.83%
2016-08-12	0	0.241	0.241	0.243	0.241	0.246	2,072,000	505,168	0.2438	1.077	1.077	1.086	1.077	1.099	463,664	1.0895	-0.82%
2016-08-11	0	0.243	0.242	0.243	0.240	0.248	2,116,000	514,220	0.2430	1.086	1.081	1.086	1.072	1.108	473,510	1.0860	-1.62%
2016-08-10	0	0.247	0.246	0.249	0.245	0.250	3,352,000	828,616	0.2472	1.104	1.099	1.113	1.095	1.117	750,098	1.1047	-1.20%
2016-08-09	0	0.250	0.250	0.255	0.249	0.260	3,700,000	931,652	0.2518	1.117	1.117	1.140	1.113	1.162	827,972	1.1252	-1.96%
2016-08-08	0	0.255	0.250	0.255	0.245	0.260	4,632,000	1,175,900	0.2539	1.140	1.117	1.140	1.095	1.162	1,036,531	1.1345	2.00%
2016-08-05	0	0.250	0.250	0.255	0.250	0.255	5,240,000	1,319,260	0.2518	1.117	1.117	1.140	1.117	1.140	1,172,587	1.1251	-1.96%
2016-08-04	0	0.255	0.255	0.260	0.255	0.265	3,012,000	775,300	0.2574	1.140	1.140	1.162	1.140	1.184	674,014	1.1503	-1.92%
2016-08-03	0	0.260	0.255	0.265	0.255	0.270	6,160,000	1,611,900	0.2617	1.162	1.140	1.184	1.140	1.207	1,378,462	1.1693	0.00%
2016-08-01	0	0.260	0.250	0.260	0.250	0.260	2,056,000	520,960	0.2534	1.162	1.117	1.162	1.117	1.162	460,084	1.1323	0.00%
2016-07-29	0	0.260	0.248	0.260	0.245	0.270	5,540,000	1,420,184	0.2564	1.162	1.108	1.162	1.095	1.207	1,239,720	1.1456	0.00%
2016-07-28	0	0.260	0.260	0.265	0.260	0.275	3,744,000	1,002,120	0.2677	1.162	1.162	1.184	1.162	1.229	837,818	1.1961	-3.70%
2016-07-27	0	0.270	0.270	0.275	0.270	0.295	2,972,000	826,440	0.2781	1.207	1.207	1.229	1.207	1.318	665,063	1.2426	-1.82%
2016-07-26	0	0.275	0.270	0.280	0.265	0.280	4,176,000	1,138,220	0.2726	1.229	1.207	1.251	1.184	1.251	934,490	1.2180	3.77%
2016-07-25	0	0.265	0.265	0.270	0.260	0.270	4,168,060	1,105,995	0.2654	1.184	1.184	1.207	1.162	1.207	932,713	1.1858	-1.85%
2016-07-22	0	0.270	0.265	0.275	0.265	0.270	1,696,000	456,280	0.2690	1.207	1.184	1.229	1.184	1.207	379,524	1.2022	-1.82%
2016-07-21	0	0.275	0.265	0.275	0.265	0.275	4,032,000	1,085,200	0.2691	1.229	1.184	1.229	1.184	1.229	902,266	1.2027	1.85%
2016-07-20	0	0.270	0.265	0.270	0.265	0.280	2,140,000	572,760	0.2676	1.207	1.184	1.207	1.184	1.251	478,881	1.1960	0.00%
2016-07-19	0	0.270	0.265	0.270	0.260	0.285	27,720,060	7,494,997	0.2704	1.207	1.184	1.207	1.162	1.274	6,203,090	1.2083	1.89%
2016-07-18	0	0.265	0.260	0.265	0.260	0.265	2,448,000	644,060	0.2631	1.184	1.162	1.184	1.162	1.184	547,804	1.1757	-1.85%
2016-07-15	0	0.270	0.265	0.270	0.260	0.270	1,928,000	510,520	0.2648	1.207	1.184	1.207	1.162	1.207	431,441	1.1833	0.00%
2016-07-14	0	0.270	0.260	0.270	0.260	0.270	1,468,000	387,460	0.2639	1.207	1.162	1.207	1.162	1.207	328,503	1.1795	0.00%
2016-07-13	0	0.270	0.265	0.270	0.265	0.275	1,220,000	330,100	0.2706	1.207	1.184	1.207	1.184	1.229	273,007	1.2091	-1.82%
2016-07-12	0	0.275	0.270	0.275	0.265	0.275	3,028,000	810,640	0.2677	1.229	1.207	1.229	1.184	1.229	677,594	1.1963	1.85%
2016-07-11	0	0.270	0.265	0.275	0.265	0.280	1,812,000	486,580	0.2685	1.207	1.184	1.229	1.184	1.251	405,483	1.2000	-1.82%
2016-07-08	0	0.275	0.265	0.275	0.265	0.275	2,428,000	650,760	0.2680	1.229	1.184	1.229	1.184	1.229	543,329	1.1977	0.00%
2016-07-07	0	0.275	0.265	0.275	0.265	0.285	4,520,000	1,235,440	0.2733	1.229	1.184	1.229	1.184	1.274	1,011,469	1.2214	0.00%
2016-07-06	0	0.275	0.270	0.275	0.250	0.290	13,312,000	3,599,960	0.2704	1.229	1.207	1.229	1.117	1.296	2,978,909	1.2085	-5.17%
2016-07-05	0	0.290	0.290	0.295	0.280	0.305	11,708,000	3,446,160	0.2943	1.296	1.296	1.318	1.251	1.363	2,619,972	1.3153	1.75%
2016-07-04	0	0.285	0.285	0.290	0.280	0.290	5,016,000	1,446,660	0.2884	1.274	1.274	1.296	1.251	1.296	1,122,462	1.2888	-1.72%
2016-06-30	0	0.290	0.285	0.290	0.280	0.295	23,204,000	6,654,200	0.2868	1.296	1.274	1.296	1.251	1.318	5,192,503	1.2815	-1.69%
2016-06-29	0	0.295	0.285	0.295	0.280	0.345	205,912,000	65,050,600	0.3159	1.318	1.274	1.318	1.251	1.542	46,078,210	1.4117	-7.81%
2016-06-28	0	0.320	0.305	0.320	0.305	0.370	35,672,000	12,299,920	0.3448	1.430	1.363	1.430	1.363	1.653	7,982,545	1.5409	-4.48%
2016-06-27	0	0.335	0.330	0.335	0.300	0.340	12,251,300	3,995,736	0.3261	1.497	1.475	1.497	1.341	1.519	2,741,550	1.4575	6.35%
2016-06-24	0	0.315	0.305	0.315	0.280	0.340	22,848,000	7,057,120	0.3089	1.408	1.363	1.408	1.251	1.519	5,112,839	1.3803	-5.97%
2016-06-23	0	0.335	0.330	0.340	0.325	0.335	4,876,000	1,616,440	0.3315	1.497	1.475	1.519	1.452	1.497	1,091,133	1.4814	0.00%
2016-06-22	0	0.335	0.330	0.335	0.325	0.340	5,548,000	1,842,780	0.3322	1.497	1.475	1.497	1.452	1.519	1,241,510	1.4843	-1.47%
2016-06-21	0	0.340	0.330	0.340	0.320	0.350	13,872,000	4,685,000	0.3377	1.519	1.475	1.519	1.430	1.564	3,104,224	1.5092	0.00%
2016-06-20	0	0.340	0.335	0.340	0.330	0.360	37,036,000	12,746,340	0.3442	1.519	1.497	1.519	1.475	1.609	8,287,776	1.5380	-1.45%
2016-06-17	0	0.345	0.340	0.345	0.295	0.355	100,620,000	33,116,680	0.3291	1.542	1.519	1.542	1.318	1.586	22,516,364	1.4708	16.95%
2016-06-16	0	0.295	0.290	0.295	0.290	0.300	2,752,000	804,320	0.2923	1.318	1.296	1.318	1.296	1.341	615,832	1.3061	-1.67%
2016-06-15	0	0.300	0.295	0.300	0.290	0.300	2,954,200	873,736	0.2958	1.341	1.318	1.341	1.296	1.341	661,080	1.3217	0.00%
2016-06-14	0	0.300	0.295	0.300	0.295	0.305	28,508,000	8,556,920	0.3002	1.341	1.318	1.341	1.318	1.363	6,379,413	1.3413	1.69%
2016-06-13	0	0.295	0.295	0.305	0.285	0.305	31,608,000	9,202,100	0.2911	1.318	1.318	1.363	1.274	1.363	7,073,119	1.3010	-4.84%
2016-06-10	0	0.310	0.310	0.315	0.295	0.315	15,744,000	4,820,260	0.3062	1.385	1.385	1.408	1.318	1.408	3,523,133	1.3682	3.33%
2016-06-08	0	0.300	0.295	0.300	0.295	0.330	25,332,000	7,730,700	0.3052	1.341	1.318	1.341	1.318	1.475	5,668,699	1.3638	-6.25%
2016-06-07	0	0.320	0.315	0.320	0.280	0.325	79,848,060	24,913,918	0.3120	1.430	1.408	1.430	1.251	1.452	17,868,097	1.3943	14.29%
2016-06-06	0	0.280	0.275	0.280	0.247	0.300	36,312,000	10,169,340	0.2801	1.251	1.229	1.251	1.104	1.341	8,125,762	1.2515	7.69%
2016-06-03	0	0.260	0.260	0.265	0.240	0.265	14,520,000	3,621,628	0.2494	1.162	1.162	1.184	1.072	1.184	3,249,231	1.1146	6.12%
2016-06-02	0	0.245	0.244	0.245	0.240	0.247	8,084,000	1,975,772	0.2444	1.095	1.090	1.095	1.072	1.104	1,809,007	1.0922	0.82%
2016-06-01	0	0.243	0.241	0.243	0.237	0.248	4,820,000	1,166,780	0.2421	1.086	1.077	1.086	1.059	1.108	1,078,601	1.0818	0.41%
2016-05-31	0	0.242	0.242	0.246	0.242	0.248	8,344,000	2,038,656	0.2443	1.081	1.081	1.099	1.081	1.108	1,867,189	1.0918	0.41%
2016-05-30	0	0.241	0.241	0.243	0.240	0.250	4,644,000	1,141,396	0.2458	1.077	1.077	1.086	1.072	1.117	1,039,217	1.0983	-1.63%
2016-05-27	0	0.245	0.240	0.244	0.240	0.260	3,272,000	815,532	0.2492	1.095	1.072	1.090	1.072	1.162	732,196	1.1138	-3.92%
2016-05-26	0	0.255	0.250	0.255	0.248	0.275	14,896,000	3,787,924	0.2543	1.140	1.117	1.140	1.108	1.229	3,333,371	1.1364	-7.27%
2016-05-25	0	0.275	0.270	0.275	0.238	0.290	35,830,200	9,659,574	0.2696	1.229	1.207	1.229	1.064	1.296	8,017,947	1.2047	16.53%
2016-05-24	0	0.236	0.233	0.237	0.230	0.243	5,436,000	1,281,644	0.2358	1.055	1.041	1.059	1.028	1.086	1,216,448	1.0536	-2.07%
2016-05-23	0	0.241	0.241	0.242	0.241	0.250	4,288,000	1,052,908	0.2455	1.077	1.077	1.081	1.077	1.117	959,552	1.0973	-5.49%
2016-05-20	0	0.255	0.250	0.255	0.250	0.260	6,636,000	1,688,400	0.2544	1.140	1.117	1.140	1.117	1.162	1,484,979	1.1370	-1.92%
2016-05-19	0	0.260	0.255	0.260	0.250	0.260	3,208,000	810,440	0.2526	1.162	1.140	1.162	1.117	1.162	717,874	1.1289	4.00%
2016-05-18	0	0.250	0.250	0.255	0.249	0.260	6,200,800	1,561,930	0.2519	1.117	1.117	1.140	1.113	1.162	1,387,592	1.1256	-1.96%
2016-05-17	0	0.255	0.255	0.260	0.255	0.260	2,904,000	751,780	0.2589	1.140	1.140	1.162	1.140	1.162	649,846	1.1569	-1.92%
2016-05-16	0	0.260	0.260	0.265	0.249	0.265	18,816,000	4,867,460	0.2587	1.162	1.162	1.184	1.113	1.184	4,210,573	1.1560	0.00%
2016-05-13	0	0.260	0.260	0.265	0.255	0.270	26,507,000	6,930,160	0.2614	1.162	1.162	1.184	1.140	1.207	5,931,636	1.1683	-5.45%
2016-05-12	0	0.275	0.275	0.280	0.260	0.290	20,392,000	5,608,880	0.2751	1.229	1.229	1.251	1.162	1.296	4,563,245	1.2291	-5.17%
2016-05-11	0	0.290	0.280	0.290	0.280	0.295	9,868,000	2,819,760	0.2857	1.296	1.251	1.296	1.251	1.318	2,208,224	1.2769	0.00%
2016-05-10	0	0.290	0.285	0.290	0.280	0.290	3,816,000	1,088,300	0.2852	1.296	1.274	1.296	1.251	1.296	853,930	1.2745	-1.69%
2016-05-09	0	0.295	0.285	0.295	0.280	0.295	19,516,000	5,593,720	0.2866	1.318	1.274	1.318	1.251	1.318	4,367,217	1.2808	0.00%
2016-05-06	0	0.295	0.285	0.295	0.290	0.310	18,440,000	5,443,180	0.2952	1.318	1.274	1.318	1.296	1.385	4,126,434	1.3191	-4.84%
2016-05-05	0	0.310	0.305	0.310	0.300	0.315	7,420,000	2,277,520	0.3069	1.385	1.363	1.385	1.341	1.408	1,660,420	1.3717	0.00%
2016-05-04	0	0.310	0.300	0.310	0.300	0.315	5,668,000	1,734,180	0.3060	1.385	1.341	1.385	1.341	1.408	1,268,364	1.3673	-1.59%
2016-05-03	0	0.315	0.305	0.315	0.300	0.325	22,724,330	7,099,000	0.3124	1.408	1.363	1.408	1.341	1.452	5,085,165	1.3960	1.61%
2016-04-29	0	0.310	0.300	0.310	0.300	0.320	21,324,000	6,585,860	0.3088	1.385	1.341	1.385	1.341	1.430	4,771,804	1.3802	0.00%
2016-04-28	0	0.310	0.300	0.310	0.305	0.320	12,932,000	3,978,880	0.3077	1.385	1.341	1.385	1.363	1.430	2,893,874	1.3749	-1.59%
2016-04-27	0	0.315	0.305	0.315	0.310	0.330	17,460,000	5,523,660	0.3164	1.408	1.363	1.408	1.385	1.475	3,907,133	1.4137	-1.56%
2016-04-26	0	0.320	0.310	0.320	0.305	0.325	18,696,000	5,879,780	0.3145	1.430	1.385	1.430	1.363	1.452	4,183,720	1.4054	-3.03%
2016-04-25	0	0.330	0.325	0.330	0.310	0.350	53,480,000	17,535,660	0.3279	1.475	1.452	1.475	1.385	1.564	11,967,552	1.4653	0.00%
2016-04-22	0	0.330	0.325	0.330	0.280	0.335	57,880,000	18,386,060	0.3177	1.475	1.452	1.475	1.251	1.497	12,952,168	1.4195	13.79%
2016-04-21	0	0.290	0.285	0.290	0.285	0.295	6,872,000	1,992,300	0.2899	1.296	1.274	1.296	1.274	1.318	1,537,790	1.2956	1.75%
2016-04-20	0	0.285	0.285	0.290	0.285	0.295	14,280,000	4,111,780	0.2879	1.274	1.274	1.296	1.274	1.318	3,195,524	1.2867	-3.39%
2016-04-19	0	0.295	0.295	0.300	0.290	0.305	22,556,200	6,755,439	0.2995	1.318	1.318	1.341	1.296	1.363	5,047,541	1.3384	0.00%
2016-04-18	0	0.295	0.295	0.300	0.290	0.300	5,304,000	1,568,180	0.2957	1.318	1.318	1.341	1.296	1.341	1,186,909	1.3212	-1.67%
2016-04-15	0	0.300	0.300	0.305	0.285	0.325	46,572,000	14,403,020	0.3093	1.341	1.341	1.363	1.274	1.452	10,421,706	1.3820	3.45%
2016-04-14	0	0.290	0.285	0.290	0.285	0.300	8,272,000	2,407,060	0.2910	1.296	1.274	1.296	1.274	1.341	1,851,077	1.3004	0.00%
2016-04-13	0	0.290	0.290	0.295	0.290	0.305	22,640,000	6,708,160	0.2963	1.296	1.296	1.318	1.296	1.363	5,066,294	1.3241	0.00%
2016-04-12	0	0.290	0.290	0.295	0.280	0.305	17,166,000	5,049,160	0.2941	1.296	1.296	1.318	1.251	1.363	3,841,343	1.3144	-1.69%
2016-04-11	0	0.295	0.295	0.300	0.290	0.315	21,844,030	6,621,328	0.3031	1.318	1.318	1.341	1.296	1.408	4,888,175	1.3546	-4.84%
2016-04-08	0	0.310	0.310	0.315	0.305	0.335	27,004,000	8,598,560	0.3184	1.385	1.385	1.408	1.363	1.497	6,042,853	1.4229	-4.62%
2016-04-07	0	0.325	0.320	0.325	0.295	0.330	31,132,000	9,856,040	0.3166	1.452	1.430	1.452	1.318	1.475	6,966,601	1.4148	6.56%
2016-04-06	0	0.305	0.305	0.310	0.300	0.315	23,584,000	7,222,680	0.3063	1.363	1.363	1.385	1.341	1.408	5,277,538	1.3686	-3.17%
2016-04-05	0	0.315	0.315	0.320	0.310	0.335	15,340,000	4,940,320	0.3221	1.408	1.408	1.430	1.385	1.497	3,432,727	1.4392	-4.55%
2016-04-01	0	0.330	0.325	0.330	0.315	0.350	29,112,000	9,672,720	0.3323	1.475	1.452	1.475	1.408	1.564	6,514,573	1.4848	1.54%
2016-03-31	0	0.325	0.325	0.330	0.320	0.345	33,848,000	11,158,840	0.3297	1.452	1.452	1.475	1.430	1.542	7,574,378	1.4732	-5.80%
2016-03-30	0	0.345	0.340	0.345	0.345	0.385	47,052,000	16,831,280	0.3577	1.542	1.519	1.542	1.542	1.720	10,529,119	1.5985	-6.76%
2016-03-29	0	0.370	0.370	0.375	0.300	0.385	125,732,000	44,208,600	0.3516	1.653	1.653	1.676	1.341	1.720	28,135,832	1.5713	8.82%
2016-03-24	0	0.340	0.335	0.340	0.330	0.390	137,800,000	48,971,220	0.3554	1.519	1.497	1.519	1.475	1.743	30,836,364	1.5881	-11.69%
2016-03-23	0	0.385	0.380	0.385	0.375	0.435	185,624,000	73,635,720	0.3967	1.720	1.698	1.720	1.676	1.944	41,538,238	1.7727	-8.33%
2016-03-22	0	0.420	0.415	0.420	0.405	0.510	480,002,000	215,756,020	0.4495	1.877	1.855	1.877	1.810	2.279	107,413,035	2.0087	-4.55%
2016-03-21	0	0.440	0.435	0.440	0.190	0.710	1,772,328,000	667,666,204	0.3767	1.966	1.944	1.966	0.849	3.173	396,604,867	1.6835	-68.57%
2016-03-18	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	6.256	-	-	-	-	0	-	0.00%
2016-02-17	0	1.400	1.380	1.390	1.380	1.660	26,128,000	39,690,880	1.5191	6.256	6.167	6.212	6.167	7.418	5,846,825	6.7884	-13.58%
2016-02-16	0	1.620	1.610	1.630	1.600	1.680	4,744,000	7,702,640	1.6237	7.239	7.195	7.284	7.150	7.507	1,061,594	7.2557	-2.41%
2016-02-15	0	1.660	1.650	1.680	1.610	1.710	6,740,000	11,002,560	1.6324	7.418	7.373	7.507	7.195	7.642	1,508,252	7.2949	0.61%
2016-02-12	0	1.650	1.630	1.650	1.550	1.700	6,828,000	10,920,440	1.5994	7.373	7.284	7.373	6.927	7.597	1,527,944	7.1471	-1.20%
2016-02-11	0	1.670	1.640	1.670	1.650	1.750	4,444,000	7,409,160	1.6672	7.463	7.329	7.463	7.373	7.820	994,462	7.4504	-4.02%
2016-02-05	0	1.740	1.730	1.740	1.620	1.750	7,772,000	12,798,320	1.6467	7.776	7.731	7.776	7.239	7.820	1,739,189	7.3588	5.45%
2016-02-04	0	1.650	1.650	1.660	1.620	1.700	4,460,000	7,419,160	1.6635	7.373	7.373	7.418	7.239	7.597	998,042	7.4337	-1.20%
2016-02-03	0	1.670	1.650	1.670	1.650	1.750	4,452,060	7,481,017	1.6803	7.463	7.373	7.463	7.373	7.820	996,265	7.5091	-3.47%
2016-02-02	0	1.730	1.710	1.720	1.660	1.740	4,907,220	8,341,328	1.6998	7.731	7.642	7.686	7.418	7.776	1,098,119	7.5960	2.37%
2016-02-01	0	1.690	1.670	1.690	1.640	1.700	4,524,000	7,479,000	1.6532	7.552	7.463	7.552	7.329	7.597	1,012,364	7.3877	0.00%
2016-01-29	0	1.690	1.670	1.690	1.650	1.710	11,940,000	20,033,840	1.6779	7.552	7.463	7.552	7.373	7.642	2,671,888	7.4980	2.42%
2016-01-28	0	1.650	1.640	1.660	1.540	1.660	25,032,000	40,227,520	1.6070	7.373	7.329	7.418	6.882	7.418	5,601,566	7.1815	1.23%
2016-01-27	0	1.630	1.610	1.630	1.590	1.650	20,196,000	32,605,600	1.6145	7.284	7.195	7.284	7.105	7.373	4,519,385	7.2146	0.00%
2016-01-26	0	1.630	1.610	1.620	1.600	1.670	23,216,000	38,069,640	1.6398	7.284	7.195	7.239	7.150	7.463	5,195,189	7.3279	0.00%
2016-01-25	0	1.630	1.610	1.630	1.590	1.630	4,852,000	7,841,680	1.6162	7.284	7.195	7.284	7.105	7.284	1,085,762	7.2223	1.87%
2016-01-22	0	1.600	1.600	1.610	1.510	1.700	21,400,000	34,118,720	1.5943	7.150	7.150	7.195	6.748	7.597	4,788,811	7.1247	-3.61%
2016-01-21	0	1.660	1.640	1.650	1.640	1.770	8,276,000	14,080,760	1.7014	7.418	7.329	7.373	7.329	7.910	1,851,972	7.6031	-5.14%
2016-01-20	0	1.750	1.720	1.740	1.720	1.850	13,616,000	23,968,920	1.7603	7.820	7.686	7.776	7.686	8.267	3,046,937	7.8666	-2.78%
2016-01-19	0	1.800	1.770	1.800	1.560	1.800	12,448,000	20,809,680	1.6717	8.044	7.910	8.044	6.971	8.044	2,785,566	7.4705	10.43%
2016-01-18	0	1.630	1.610	1.640	1.610	1.700	9,936,000	16,398,200	1.6504	7.284	7.195	7.329	7.195	7.597	2,223,441	7.3751	-4.12%
2016-01-15	0	1.700	1.670	1.690	1.650	1.790	38,008,030	65,253,608	1.7168	7.597	7.463	7.552	7.373	7.999	8,505,293	7.6721	-3.95%
2016-01-14	0	1.770	1.750	1.770	1.750	1.800	5,932,000	10,500,840	1.7702	7.910	7.820	7.910	7.820	8.044	1,327,441	7.9106	-1.67%
2016-01-13	0	1.800	1.780	1.800	1.710	1.880	31,600,000	57,986,240	1.8350	8.044	7.954	8.044	7.642	8.401	7,071,329	8.2002	3.45%
2016-01-12	0	1.740	1.730	1.740	1.700	1.750	4,464,000	7,725,440	1.7306	7.776	7.731	7.776	7.597	7.820	998,937	7.7337	-0.57%
2016-01-11	0	1.750	1.720	1.740	1.680	1.770	22,764,000	39,588,280	1.7391	7.820	7.686	7.776	7.507	7.910	5,094,042	7.7715	-2.78%
2016-01-08	0	1.800	1.770	1.800	1.680	1.830	8,000,000	13,987,240	1.7484	8.044	7.910	8.044	7.507	8.178	1,790,210	7.8132	0.00%
2016-01-07	0	1.800	1.770	1.800	1.770	1.890	3,360,000	6,065,200	1.8051	8.044	7.910	8.044	7.910	8.446	751,888	8.0666	-4.76%
2016-01-06	0	1.890	1.850	1.870	1.830	1.910	22,880,000	43,963,080	1.9215	8.446	8.267	8.357	8.178	8.535	5,120,000	8.5865	-0.53%
2016-01-05	0	1.900	1.800	1.920	1.700	1.930	24,993,890	43,966,775	1.7591	8.491	8.044	8.580	7.597	8.625	5,593,038	7.8610	2.15%
2016-01-04	0	1.860	1.840	1.870	1.730	2.050	16,888,000	31,566,840	1.8692	8.312	8.223	8.357	7.731	9.161	3,779,133	8.3529	-7.00%
2015-12-31	0	2.000	2.010	2.020	1.910	2.030	12,716,000	25,007,120	1.9666	8.937	8.982	9.027	8.535	9.072	2,845,538	8.7882	3.09%
2015-12-30	0	1.940	1.920	1.940	1.920	1.990	6,696,000	12,934,840	1.9317	8.669	8.580	8.669	8.580	8.893	1,498,406	8.6324	-0.51%
2015-12-29	0	1.950	1.930	1.960	1.920	1.970	5,350,000	10,404,140	1.9447	8.714	8.625	8.759	8.580	8.803	1,197,203	8.6904	0.00%
2015-12-28	0	1.950	1.930	1.940	1.900	2.010	2,056,000	3,998,000	1.9446	8.714	8.625	8.669	8.491	8.982	460,084	8.6897	-0.51%
2015-12-24	0	1.960	1.930	1.970	1.920	2.030	2,200,000	4,304,040	1.9564	8.759	8.625	8.803	8.580	9.072	492,308	8.7426	-1.51%
2015-12-23	0	1.990	1.970	1.990	1.950	2.020	5,746,000	11,326,840	1.9713	8.893	8.803	8.893	8.714	9.027	1,285,818	8.8091	0.51%
2015-12-22	0	1.980	1.960	1.980	1.920	2.050	106,242,020	203,140,318	1.9121	8.848	8.759	8.848	8.580	9.161	23,774,438	8.5445	-3.41%
2015-12-21	0	2.050	2.000	2.060	1.880	2.070	8,656,000	17,026,080	1.9670	9.161	8.937	9.206	8.401	9.250	1,937,007	8.7899	3.02%
2015-12-18	0	1.990	1.980	2.010	1.950	2.110	25,024,758	50,560,454	2.0204	8.893	8.848	8.982	8.714	9.429	5,599,946	9.0287	0.51%
2015-12-17	0	1.980	1.960	1.980	1.690	2.000	23,408,000	43,585,080	1.8620	8.848	8.759	8.848	7.552	8.937	5,238,154	8.3207	5.32%
2015-12-16	0	1.880	1.860	1.880	1.460	2.140	37,390,000	63,268,980	1.6921	8.401	8.312	8.401	6.524	9.563	8,366,993	7.5617	-13.76%
2015-12-15	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	9.742	-	-	-	-	0	-	0.00%
2015-11-18	0	2.180	2.170	2.190	1.980	2.200	58,312,010	120,976,299	2.0746	9.742	9.697	9.787	8.848	9.831	13,048,841	9.2710	7.39%
2015-11-17	0	2.030	2.030	2.040	2.000	2.080	16,660,080	33,862,757	2.0326	9.072	9.072	9.116	8.937	9.295	3,728,130	9.0830	-0.49%
2015-11-16	0	2.040	2.040	2.050	1.950	2.120	14,488,030	29,593,099	2.0426	9.116	9.116	9.161	8.714	9.474	3,242,077	9.1278	-1.92%
2015-11-13	0	2.080	2.090	2.100	1.750	2.090	53,810,200	105,569,800	1.9619	9.295	9.340	9.384	7.820	9.340	12,041,443	8.7672	14.29%
2015-11-12	0	1.820	1.790	1.820	1.700	1.830	41,836,000	72,965,720	1.7441	8.133	7.999	8.133	7.597	8.178	9,361,902	7.7939	2.25%
2015-11-11	0	1.780	1.760	1.780	1.690	1.800	21,356,100	37,196,129	1.7417	7.954	7.865	7.954	7.552	8.044	4,778,987	7.7833	1.71%
2015-11-10	0	1.750	1.740	1.760	1.620	1.760	34,060,000	57,072,720	1.6757	7.820	7.776	7.865	7.239	7.865	7,621,818	7.4881	5.42%
2015-11-09	0	1.660	1.640	1.650	1.640	1.760	6,628,000	11,003,560	1.6602	7.418	7.329	7.373	7.329	7.865	1,483,189	7.4189	1.22%
2015-11-06	0	1.640	1.630	1.650	1.580	1.680	13,268,000	21,494,160	1.6200	7.329	7.284	7.373	7.061	7.507	2,969,063	7.2394	2.50%
2015-11-05	0	1.600	1.590	1.600	1.570	1.650	8,384,000	13,450,560	1.6043	7.150	7.105	7.150	7.016	7.373	1,876,140	7.1693	-0.62%
2015-11-04	0	1.610	1.580	1.630	1.540	1.650	18,767,120	29,237,600	1.5579	7.195	7.061	7.284	6.882	7.373	4,199,635	6.9619	-1.23%
2015-11-03	0	1.630	1.620	1.650	1.630	1.690	5,700,000	9,517,560	1.6697	7.284	7.239	7.373	7.284	7.552	1,275,524	7.4617	-2.98%
2015-11-02	0	1.680	1.680	1.690	1.660	1.710	4,492,000	7,582,920	1.6881	7.507	7.507	7.552	7.418	7.642	1,005,203	7.5437	-1.18%
2015-10-30	0	1.700	1.680	1.700	1.650	1.700	2,932,000	4,924,840	1.6797	7.597	7.507	7.597	7.373	7.597	656,112	7.5061	1.80%
2015-10-29	0	1.670	1.660	1.680	1.630	1.710	12,544,000	20,899,600	1.6661	7.463	7.418	7.507	7.284	7.642	2,807,049	7.4454	-0.60%
2015-10-28	0	1.680	1.670	1.680	1.640	1.700	23,572,000	39,224,320	1.6640	7.507	7.463	7.507	7.329	7.597	5,274,853	7.4361	-1.18%
2015-10-27	0	1.700	1.680	1.700	1.660	1.730	13,184,000	22,357,840	1.6958	7.597	7.507	7.597	7.418	7.731	2,950,266	7.5782	-2.30%
2015-10-26	0	1.740	1.720	1.740	1.710	1.800	11,604,000	20,048,080	1.7277	7.776	7.686	7.776	7.642	8.044	2,596,699	7.7206	0.00%
2015-10-23	0	1.740	1.720	1.750	1.650	1.760	22,176,000	37,184,240	1.6768	7.776	7.686	7.820	7.373	7.865	4,962,462	7.4931	3.57%
2015-10-22	0	1.680	1.660	1.680	1.630	1.760	31,416,000	53,252,480	1.6951	7.507	7.418	7.507	7.284	7.865	7,030,154	7.5749	-4.55%
2015-10-20	0	1.760	1.750	1.760	1.510	1.790	31,568,000	51,934,280	1.6452	7.865	7.820	7.865	6.748	7.999	7,064,168	7.3518	7.32%
2015-10-19	0	1.640	1.620	1.640	1.500	1.650	11,732,000	18,392,160	1.5677	7.329	7.239	7.329	6.703	7.373	2,625,343	7.0056	6.49%
2015-10-16	0	1.540	1.510	1.530	1.450	1.560	13,304,000	20,065,040	1.5082	6.882	6.748	6.837	6.480	6.971	2,977,119	6.7398	0.00%
2015-10-15	0	1.540	1.530	1.570	1.530	1.580	8,204,000	12,823,160	1.5630	6.882	6.837	7.016	6.837	7.061	1,835,860	6.9848	-2.53%
2015-10-14	0	1.580	1.560	1.580	1.560	1.600	11,316,000	17,868,440	1.5790	7.061	6.971	7.061	6.971	7.150	2,532,252	7.0563	-3.66%
2015-10-13	0	1.640	1.620	1.630	1.510	1.700	15,036,000	24,274,960	1.6145	7.329	7.239	7.284	6.748	7.597	3,364,699	7.2146	-2.96%
2015-10-12	0	1.690	1.670	1.700	1.590	1.700	12,748,000	20,666,040	1.6211	7.552	7.463	7.597	7.105	7.597	2,852,699	7.2444	3.05%
2015-10-09	0	1.640	1.610	1.640	1.560	1.640	14,624,000	23,332,520	1.5955	7.329	7.195	7.329	6.971	7.329	3,272,503	7.1299	0.00%
2015-10-08	0	1.640	1.610	1.640	1.620	1.700	3,308,000	5,421,680	1.6390	7.329	7.195	7.329	7.239	7.597	740,252	7.3241	-3.53%
2015-10-07	0	1.700	1.660	1.700	1.630	1.710	6,880,000	11,471,640	1.6674	7.597	7.418	7.597	7.284	7.642	1,539,580	7.4511	0.00%
2015-10-06	0	1.700	1.680	1.700	1.670	1.720	4,316,000	7,317,240	1.6954	7.597	7.507	7.597	7.463	7.686	965,818	7.5762	-1.16%
2015-10-05	0	1.720	1.710	1.730	1.700	1.790	26,944,000	47,172,920	1.7508	7.686	7.642	7.731	7.597	7.999	6,029,427	7.8238	-2.82%
2015-10-02	0	1.770	1.760	1.770	1.630	1.800	11,796,000	20,067,840	1.7012	7.910	7.865	7.910	7.284	8.044	2,639,664	7.6024	4.73%
2015-09-30	0	1.690	1.690	1.700	1.640	1.800	7,708,810	13,083,320	1.6972	7.552	7.552	7.597	7.329	8.044	1,725,048	7.5843	-3.43%
2015-09-29	0	1.750	1.700	1.750	1.520	1.760	33,596,000	52,586,600	1.5653	7.820	7.597	7.820	6.792	7.865	7,517,986	6.9948	8.02%
2015-09-25	0	1.620	1.580	1.620	1.490	1.680	15,260,000	23,444,640	1.5363	7.239	7.061	7.239	6.658	7.507	3,414,825	6.8655	3.18%
2015-09-24	0	1.570	1.550	1.570	1.500	1.600	4,760,000	7,348,160	1.5437	7.016	6.927	7.016	6.703	7.150	1,065,175	6.8985	1.95%
2015-09-23	0	1.540	1.530	1.540	1.510	1.620	8,152,000	12,693,920	1.5572	6.882	6.837	6.882	6.748	7.239	1,824,224	6.9585	-6.67%
2015-09-22	0	1.650	1.620	1.690	1.470	1.690	12,520,000	19,027,040	1.5197	7.373	7.239	7.552	6.569	7.552	2,801,678	6.7913	7.84%
2015-09-21	0	1.530	1.510	1.530	1.500	1.620	15,664,000	23,797,440	1.5192	6.837	6.748	6.837	6.703	7.239	3,505,231	6.7891	-4.38%
2015-09-18	0	1.600	1.540	1.600	1.480	1.680	10,104,000	15,958,000	1.5794	7.150	6.882	7.150	6.614	7.507	2,261,035	7.0578	-1.23%
2015-09-17	0	1.620	1.620	1.640	1.510	1.690	26,052,000	41,621,720	1.5976	7.239	7.239	7.329	6.748	7.552	5,829,818	7.1395	6.58%
2015-09-16	0	1.520	1.500	1.530	1.390	1.550	5,684,000	8,158,280	1.4353	6.792	6.703	6.837	6.212	6.927	1,271,944	6.4140	8.57%
2015-09-15	0	1.400	1.380	1.400	1.330	1.430	2,639,740	3,636,096	1.3774	6.256	6.167	6.256	5.943	6.390	590,711	6.1555	0.72%
2015-09-14	0	1.390	1.360	1.400	1.360	1.490	1,900,000	2,617,640	1.3777	6.212	6.078	6.256	6.078	6.658	425,175	6.1566	0.00%
2015-09-11	0	1.390	1.370	1.390	1.330	1.480	3,352,000	4,577,680	1.3657	6.212	6.122	6.212	5.943	6.614	750,098	6.1028	1.46%
2015-09-10	0	1.370	1.350	1.370	1.350	1.400	8,664,000	11,993,800	1.3843	6.122	6.033	6.122	6.033	6.256	1,938,797	6.1862	-2.84%
2015-09-09	0	1.410	1.370	1.410	1.340	1.440	1,252,000	1,734,760	1.3856	6.301	6.122	6.301	5.988	6.435	280,168	6.1919	0.00%
2015-09-08	0	1.410	1.350	1.410	1.310	1.450	1,912,000	2,607,920	1.3640	6.301	6.033	6.301	5.854	6.480	427,860	6.0953	0.71%
2015-09-07	0	1.400	1.350	1.390	1.170	1.400	2,188,000	2,812,600	1.2855	6.256	6.033	6.212	5.228	6.256	489,622	5.7444	13.82%
2015-09-04	0	1.230	1.210	1.230	1.170	1.370	564,000	712,240	1.2628	5.497	5.407	5.497	5.228	6.122	126,210	5.6433	-6.11%
2015-09-02	0	1.310	1.280	1.310	1.280	1.410	2,453,430	3,203,750	1.3058	5.854	5.720	5.854	5.720	6.301	549,019	5.8354	-4.38%
2015-09-01	0	1.370	1.340	1.370	1.290	1.440	2,560,000	3,477,600	1.3584	6.122	5.988	6.122	5.765	6.435	572,867	6.0705	1.48%
2015-08-31	0	1.350	1.310	1.350	1.310	1.430	960,000	1,311,200	1.3658	6.033	5.854	6.033	5.854	6.390	214,825	6.1036	3.05%
2015-08-28	0	1.310	1.310	1.320	1.310	1.600	5,004,030	6,998,920	1.3987	5.854	5.854	5.899	5.854	7.150	1,119,783	6.2502	-13.25%
2015-08-27	0	1.510	1.370	1.510	1.140	1.550	8,180,000	11,209,080	1.3703	6.748	6.122	6.748	5.094	6.927	1,830,490	6.1235	33.63%
2015-08-26	0	1.130	1.070	1.140	1.050	1.160	1,216,000	1,354,040	1.1135	5.050	4.782	5.094	4.692	5.184	272,112	4.9760	7.62%
2015-08-25	0	1.050	1.030	1.050	0.980	1.100	3,828,030	3,967,790	1.0365	4.692	4.603	4.692	4.379	4.916	856,622	4.6319	1.94%
2015-08-24	0	1.030	1.020	1.050	1.000	1.060	1,112,000	1,145,360	1.0300	4.603	4.558	4.692	4.469	4.737	248,839	4.6028	-11.97%
2015-08-21	0	1.170	1.170	1.180	1.120	1.220	368,000	423,200	1.1500	5.228	5.228	5.273	5.005	5.452	82,350	5.1391	-5.65%
2015-08-20	0	1.240	1.160	1.240	1.000	1.250	632,000	741,680	1.1735	5.541	5.184	5.541	4.469	5.586	141,427	5.2443	0.81%
2015-08-19	0	1.230	1.230	1.240	1.210	1.240	80,000	97,280	1.2160	5.497	5.497	5.541	5.407	5.541	17,902	5.4340	-0.81%
2015-08-18	0	1.240	1.220	1.250	1.220	1.300	740,000	914,120	1.2353	5.541	5.452	5.586	5.452	5.809	165,594	5.5202	-3.12%
2015-08-17	0	1.280	1.270	1.280	1.250	1.340	616,000	792,800	1.2870	5.720	5.675	5.720	5.586	5.988	137,846	5.7513	-3.03%
2015-08-14	0	1.320	1.320	1.390	1.310	1.400	624,000	855,120	1.3704	5.899	5.899	6.212	5.854	6.256	139,636	6.1239	0.76%
2015-08-13	0	1.310	1.310	1.320	1.280	1.310	396,000	507,880	1.2825	5.854	5.854	5.899	5.720	5.854	88,615	5.7313	1.55%
2015-08-12	0	1.290	1.290	1.310	1.290	1.350	168,000	219,640	1.3074	5.765	5.765	5.854	5.765	6.033	37,594	5.8424	-3.01%
2015-08-11	0	1.330	1.330	1.350	1.320	1.390	460,000	625,520	1.3598	5.943	5.943	6.033	5.899	6.212	102,937	6.0767	-3.62%
2015-08-10	0	1.380	1.330	1.390	1.270	1.390	1,396,000	1,881,680	1.3479	6.167	5.943	6.212	5.675	6.212	312,392	6.0235	6.15%
2015-08-07	0	1.300	1.300	1.330	1.240	1.370	664,000	859,720	1.2948	5.809	5.809	5.943	5.541	6.122	148,587	5.7860	0.78%
2015-08-06	0	1.290	1.290	1.330	1.280	1.360	424,000	558,320	1.3168	5.765	5.765	5.943	5.720	6.078	94,881	5.8844	-4.44%
2015-08-05	0	1.350	1.350	1.360	1.320	1.470	1,040,000	1,422,880	1.3682	6.033	6.033	6.078	5.899	6.569	232,727	6.1139	0.00%
2015-08-04	0	1.350	1.300	1.350	1.200	1.360	1,052,000	1,371,040	1.3033	6.033	5.809	6.033	5.363	6.078	235,413	5.8240	6.30%
2015-08-03	0	1.270	1.250	1.300	1.250	1.460	1,256,000	1,647,360	1.3116	5.675	5.586	5.809	5.586	6.524	281,063	5.8612	-5.22%
2015-07-31	0	1.340	1.340	1.370	1.280	1.420	944,000	1,272,400	1.3479	5.988	5.988	6.122	5.720	6.346	211,245	6.0233	-2.90%
2015-07-30	0	1.380	1.380	1.400	1.370	1.480	440,000	628,320	1.4280	6.167	6.167	6.256	6.122	6.614	98,462	6.3814	-2.82%
2015-07-29	0	1.420	1.410	1.420	1.360	1.570	720,000	1,013,760	1.4080	6.346	6.301	6.346	6.078	7.016	161,119	6.2920	0.71%
2015-07-28	0	1.410	1.400	1.420	1.310	1.480	2,072,000	2,898,960	1.3991	6.301	6.256	6.346	5.854	6.614	463,664	6.2523	1.44%
2015-07-27	0	1.390	1.350	1.370	1.330	1.600	1,500,000	2,146,960	1.4313	6.212	6.033	6.122	5.943	7.150	335,664	6.3962	-13.66%
2015-07-24	0	1.610	1.580	1.610	1.520	1.710	1,964,000	3,137,600	1.5976	7.195	7.061	7.195	6.792	7.642	439,497	7.1391	-4.73%
2015-07-23	0	1.690	1.650	1.700	1.570	1.750	2,008,000	3,339,080	1.6629	7.552	7.373	7.597	7.016	7.820	449,343	7.4310	-0.59%
2015-07-22	0	1.700	1.700	1.710	1.620	1.780	39,980,160	67,395,139	1.6857	7.597	7.597	7.642	7.239	7.954	8,946,609	7.5330	-2.86%
2015-07-21	0	1.750	1.750	1.760	1.700	1.850	28,484,000	49,340,440	1.7322	7.820	7.820	7.865	7.597	8.267	6,374,042	7.7408	0.00%
2015-07-20	0	1.750	1.750	1.760	1.700	1.780	2,004,000	3,481,320	1.7372	7.820	7.820	7.865	7.597	7.954	448,448	7.7630	1.74%
2015-07-17	0	1.720	1.710	1.720	1.650	1.740	1,144,000	1,943,360	1.6987	7.686	7.642	7.686	7.373	7.776	256,000	7.5912	5.52%
2015-07-16	0	1.630	1.630	1.690	1.600	1.750	1,200,000	2,005,840	1.6715	7.284	7.284	7.552	7.150	7.820	268,531	7.4697	-1.81%
2015-07-15	0	1.660	1.660	1.690	1.580	1.840	1,576,000	2,666,480	1.6919	7.418	7.418	7.552	7.061	8.223	352,671	7.5608	-8.29%
2015-07-14	0	1.810	1.790	1.800	1.740	1.930	3,202,000	5,830,160	1.8208	8.088	7.999	8.044	7.776	8.625	716,531	8.1366	-1.09%
2015-07-13	0	1.830	1.820	1.830	1.780	1.930	6,640,000	12,101,240	1.8225	8.178	8.133	8.178	7.954	8.625	1,485,874	8.1442	-8.50%
2015-07-10	0	2.000	1.960	2.000	1.560	2.020	14,696,000	24,496,080	1.6669	8.937	8.759	8.937	6.971	9.027	3,288,615	7.4488	33.33%
2015-07-09	0	1.500	1.510	1.520	1.070	1.600	15,751,143	21,853,903	1.3874	6.703	6.748	6.792	4.782	7.150	3,524,731	6.2002	36.36%
2015-07-08	0	1.100	1.100	1.150	1.040	1.380	12,428,000	14,606,960	1.1753	4.916	4.916	5.139	4.647	6.167	2,781,091	5.2522	-24.66%
2015-07-07	0	1.460	1.410	1.500	1.110	1.570	35,264,000	48,945,400	1.3880	6.524	6.301	6.703	4.960	7.016	7,891,245	6.2025	-2.67%
2015-07-06	0	1.500	1.420	1.500	1.050	1.900	26,344,960	43,282,425	1.6429	6.703	6.346	6.703	4.692	8.491	5,895,376	7.3418	-21.87%
2015-07-03	0	1.920	1.890	1.930	1.810	2.220	6,568,000	12,990,360	1.9778	8.580	8.446	8.625	8.088	9.921	1,469,762	8.8384	-13.51%
2015-07-02	0	2.220	2.260	2.300	1.890	2.450	17,734,000	37,215,760	2.0986	9.921	10.10	10.28	8.446	10.95	3,968,448	9.3779	-2.20%
2015-06-30	0	2.270	2.250	2.260	2.110	2.420	27,708,000	63,168,800	2.2798	10.14	10.05	10.10	9.429	10.81	6,200,392	10.188	-7.72%
2015-06-29	0	2.460	2.380	2.460	2.080	2.690	12,136,000	29,179,440	2.4044	10.99	10.64	10.99	9.295	12.02	2,715,748	10.745	-4.65%
2015-06-26	0	2.580	2.580	2.600	2.410	2.610	4,560,000	11,444,280	2.5097	11.53	11.53	11.62	10.77	11.66	1,020,420	11.215	0.78%
2015-06-25	0	2.560	2.550	2.590	2.500	2.700	14,528,000	37,705,040	2.5953	11.44	11.40	11.57	11.17	12.07	3,251,021	11.598	4.92%
2015-06-24	0	2.440	2.410	2.480	2.240	2.560	3,800,000	9,140,360	2.4054	10.90	10.77	11.08	10.01	11.44	850,350	10.749	-6.51%
2015-06-23	0	2.610	2.540	2.630	2.510	2.660	3,084,900	7,970,157	2.5836	11.66	11.35	11.75	11.22	11.89	690,327	11.545	-1.88%
2015-06-22	0	2.660	2.700	2.770	2.520	2.840	3,936,000	10,508,360	2.6698	11.89	12.07	12.38	11.26	12.69	880,783	11.931	-2.21%
2015-06-19	0	2.720	2.670	2.800	2.670	2.840	3,995,871	10,926,331	2.7344	12.16	11.93	12.51	11.93	12.69	894,181	12.219	-1.81%
2015-06-18	0	2.770	2.740	2.770	2.740	2.950	2,124,740	5,948,732	2.7997	12.38	12.24	12.38	12.24	13.18	475,466	12.511	-5.46%
2015-06-17	0	2.930	2.880	2.930	2.430	2.970	10,064,010	27,769,307	2.7593	13.09	12.87	13.09	10.86	13.27	2,252,086	12.330	16.73%
2015-06-16	0	2.510	2.470	2.520	2.420	2.740	4,924,000	12,722,480	2.5838	11.22	11.04	11.26	10.81	12.24	1,101,874	11.546	-4.56%
2015-06-15	0	2.630	2.620	2.690	2.480	2.840	6,178,200	16,093,836	2.6049	11.75	11.71	12.02	11.08	12.69	1,382,534	11.641	-7.39%
2015-06-12	0	2.840	2.760	2.850	2.710	2.950	5,348,000	14,940,360	2.7936	12.69	12.33	12.74	12.11	13.18	1,196,755	12.484	-2.07%
2015-06-11	0	2.900	2.870	2.900	2.850	2.970	14,848,190	43,072,579	2.9009	12.96	12.83	12.96	12.74	13.27	3,322,672	12.963	3.20%
2015-06-10	0	2.810	2.810	2.820	2.760	3.100	4,060,000	11,686,560	2.8785	12.56	12.56	12.60	12.33	13.85	908,531	12.863	-6.33%
2015-06-09	0	3.000	2.980	3.000	2.800	3.200	5,316,000	15,738,480	2.9606	13.41	13.32	13.41	12.51	14.30	1,189,594	13.230	-2.91%
2015-06-08	0	3.090	3.090	3.100	2.610	3.430	24,208,080	75,325,243	3.1116	13.81	13.81	13.85	11.66	15.33	5,417,193	13.905	14.44%
2015-06-05	0	2.700	2.680	2.700	2.520	3.050	9,912,000	27,945,920	2.8194	12.07	11.98	12.07	11.26	13.63	2,218,070	12.599	-10.60%
2015-06-04	0	3.020	3.020	3.030	3.000	3.500	44,048,400	137,905,440	3.1308	13.50	13.50	13.54	13.41	15.64	9,856,985	13.991	-15.88%
2015-06-03	0	3.590	3.590	3.650	2.610	3.720	43,461,830	130,056,661	2.9924	16.04	16.04	16.31	11.66	16.62	9,725,724	13.372	37.55%
2015-06-02	0	2.610	2.610	2.630	2.350	2.990	35,674,230	95,967,299	2.6901	11.66	11.66	11.75	10.50	13.36	7,983,044	12.021	11.06%
2015-06-01	0	2.350	2.370	2.380	1.900	2.400	27,265,100	62,418,028	2.2893	10.50	10.59	10.64	8.491	10.73	6,101,281	10.230	17.50%
2015-05-29	0	2.000	1.950	2.020	1.750	2.170	35,516,000	71,172,720	2.0040	8.937	8.714	9.027	7.820	9.697	7,947,636	8.9552	13.64%
2015-05-28	0	1.760	1.730	1.760	1.580	1.890	2,588,000	4,653,280	1.7980	7.865	7.731	7.865	7.061	8.446	579,133	8.0349	-2.76%
2015-05-27	0	1.810	1.800	1.820	1.770	1.930	7,584,000	13,789,840	1.8183	8.088	8.044	8.133	7.910	8.625	1,697,119	8.1254	-3.21%
2015-05-26	0	1.870	1.870	1.880	1.700	1.970	9,924,000	17,989,320	1.8127	8.357	8.357	8.401	7.597	8.803	2,220,755	8.1005	-1.06%
2015-05-22	0	1.890	1.910	1.950	1.500	1.910	13,576,000	23,520,360	1.7325	8.446	8.535	8.714	6.703	8.535	3,037,986	7.7421	24.34%
2015-05-21	0	1.520	1.490	1.520	1.480	1.520	2,280,000	3,411,400	1.4962	6.792	6.658	6.792	6.614	6.792	510,210	6.6863	2.70%
2015-05-20	0	1.480	1.480	1.490	1.460	1.510	2,232,060	3,305,086	1.4807	6.614	6.614	6.658	6.524	6.748	499,482	6.6170	1.37%
2015-05-19	0	1.460	1.450	1.460	1.450	1.520	1,996,000	2,952,160	1.4790	6.524	6.480	6.524	6.480	6.792	446,657	6.6095	-0.68%
2015-05-18	0	1.470	1.420	1.470	1.410	1.490	1,908,620	2,779,800	1.4564	6.569	6.346	6.569	6.301	6.658	427,104	6.5085	1.38%
2015-05-15	0	1.450	1.450	1.460	1.410	1.490	1,188,000	1,719,840	1.4477	6.480	6.480	6.524	6.301	6.658	265,846	6.4693	-0.68%
2015-05-14	0	1.460	1.430	1.460	1.430	1.540	3,172,000	4,757,160	1.4997	6.524	6.390	6.524	6.390	6.882	709,818	6.7019	-4.58%
2015-05-13	0	1.530	1.520	1.530	1.460	1.550	2,568,000	3,889,080	1.5144	6.837	6.792	6.837	6.524	6.927	574,657	6.7677	0.00%
2015-05-12	0	1.530	1.500	1.550	1.400	1.600	2,196,000	3,367,720	1.5336	6.837	6.703	6.927	6.256	7.150	491,413	6.8531	0.00%
2015-05-11	0	1.530	1.510	1.530	1.450	1.590	2,424,000	3,672,720	1.5151	6.837	6.748	6.837	6.480	7.105	542,434	6.7708	6.25%
2015-05-08	0	1.440	1.430	1.440	1.420	1.500	1,384,000	1,997,280	1.4431	6.435	6.390	6.435	6.346	6.703	309,706	6.4489	5.11%
2015-05-07	0	1.370	1.330	1.380	1.320	1.420	1,204,000	1,652,200	1.3723	6.122	5.943	6.167	5.899	6.346	269,427	6.1323	-4.86%
2015-05-06	0	1.440	1.440	1.450	1.380	1.510	2,744,140	3,888,761	1.4171	6.435	6.435	6.480	6.167	6.748	614,073	6.3327	-4.64%
2015-05-05	0	1.510	1.510	1.530	1.460	1.620	1,897,630	2,898,510	1.5274	6.748	6.748	6.837	6.524	7.239	424,644	6.8257	-6.79%
2015-05-04	0	1.620	1.610	1.620	1.530	1.650	2,812,510	4,477,405	1.5920	7.239	7.195	7.239	6.837	7.373	629,373	7.1141	5.19%
2015-04-30	0	1.540	1.510	1.560	1.420	1.700	5,752,150	9,046,346	1.5727	6.882	6.748	6.971	6.346	7.597	1,287,194	7.0280	0.00%
2015-04-29	0	1.540	1.540	1.550	1.450	1.570	2,098,400	3,193,096	1.5217	6.882	6.882	6.927	6.480	7.016	469,572	6.8000	0.00%
2015-04-28	0	1.540	1.510	1.540	1.480	1.650	3,344,030	5,140,243	1.5371	6.882	6.748	6.882	6.614	7.373	748,314	6.8691	-0.65%
2015-04-27	0	1.550	1.550	1.560	1.390	1.580	5,454,200	8,272,380	1.5167	6.927	6.927	6.971	6.212	7.061	1,220,520	6.7777	9.15%
2015-04-24	0	1.420	1.400	1.420	1.340	1.530	4,507,510	6,284,129	1.3941	6.346	6.256	6.346	5.988	6.837	1,008,674	6.2301	2.90%
2015-04-23	0	1.380	1.360	1.380	1.220	1.380	3,324,140	4,510,540	1.3569	6.167	6.078	6.167	5.452	6.167	743,863	6.0637	4.55%
2015-04-22	0	1.320	1.310	1.320	1.190	1.450	10,860,510	13,865,663	1.2767	5.899	5.854	5.899	5.318	6.480	2,430,324	5.7053	-8.97%
2015-04-21	0	1.450	1.450	1.460	1.310	1.450	2,604,060	3,637,642	1.3969	6.480	6.480	6.524	5.854	6.480	582,727	6.2424	5.07%
2015-04-20	0	1.380	1.380	1.400	1.210	1.450	2,640,000	3,631,920	1.3757	6.167	6.167	6.256	5.407	6.480	590,769	6.1478	-4.83%
2015-04-17	0	1.450	1.450	1.500	1.420	1.500	2,112,030	3,073,202	1.4551	6.480	6.480	6.703	6.346	6.703	472,622	6.5025	-5.84%
2015-04-16	0	1.540	1.530	1.540	1.420	1.580	4,232,110	6,358,201	1.5024	6.882	6.837	6.882	6.346	7.061	947,046	6.7137	-0.65%
2015-04-15	0	1.550	1.550	1.580	1.480	1.640	13,816,200	21,194,828	1.5341	6.927	6.927	7.061	6.614	7.329	3,091,737	6.8553	3.33%
2015-04-14	0	1.500	1.480	1.510	1.400	1.730	18,052,090	29,817,071	1.6517	6.703	6.614	6.748	6.256	7.731	4,039,629	7.3811	-1.96%
2015-04-13	0	1.530	1.520	1.530	1.190	1.530	11,486,000	16,012,700	1.3941	6.837	6.792	6.837	5.318	6.837	2,570,294	6.2299	30.77%
2015-04-10	0	1.170	1.150	1.170	1.030	1.180	5,076,000	5,734,480	1.1297	5.228	5.139	5.228	4.603	5.273	1,135,888	5.0485	10.38%
2015-04-09	0	1.060	1.050	1.060	1.000	1.080	1,700,000	1,774,040	1.0436	4.737	4.692	4.737	4.469	4.826	380,420	4.6634	-1.85%
2015-04-08	0	1.080	1.060	1.080	0.980	1.080	2,532,070	2,603,349	1.0282	4.826	4.737	4.826	4.379	4.826	566,617	4.5945	10.20%
2015-04-02	0	0.980	0.980	0.990	0.980	1.000	568,030	561,468	0.9884	4.379	4.379	4.424	4.379	4.469	127,112	4.4171	0.00%
2015-04-01	0	0.980	0.960	0.980	0.870	1.000	1,780,110	1,669,694	0.9380	4.379	4.290	4.379	3.888	4.469	398,346	4.1916	2.08%
2015-03-31	0	0.960	0.960	0.970	0.950	1.020	1,168,000	1,144,600	0.9800	4.290	4.290	4.335	4.245	4.558	261,371	4.3792	-3.03%
2015-03-30	0	0.990	0.980	1.000	0.980	1.020	812,320	815,027	1.0033	4.424	4.379	4.469	4.379	4.558	181,778	4.4836	-1.00%
2015-03-27	0	1.000	0.990	1.020	0.990	1.060	1,152,040	1,174,318	1.0193	4.469	4.424	4.558	4.424	4.737	257,799	4.5552	-3.85%
2015-03-26	0	1.040	1.000	1.050	1.000	1.060	1,268,000	1,295,360	1.0216	4.647	4.469	4.692	4.469	4.737	283,748	4.5652	-1.89%
2015-03-25	0	1.060	1.050	1.070	0.960	1.060	424,000	440,280	1.0384	4.737	4.692	4.782	4.290	4.737	94,881	4.6403	0.95%
2015-03-24	0	1.050	1.020	1.050	1.020	1.060	860,000	892,400	1.0377	4.692	4.558	4.692	4.558	4.737	192,448	4.6371	-0.94%
2015-03-23	0	1.060	1.050	1.070	1.040	1.100	1,588,000	1,708,480	1.0759	4.737	4.692	4.782	4.647	4.916	355,357	4.8078	-0.93%
2015-03-20	0	1.070	1.050	1.110	1.060	1.130	712,000	774,480	1.0878	4.782	4.692	4.960	4.737	5.050	159,329	4.8609	-2.73%
2015-03-19	0	1.100	1.090	1.120	1.060	1.210	1,936,000	2,172,120	1.1220	4.916	4.871	5.005	4.737	5.407	433,231	5.0138	4.76%
2015-03-18	0	1.050	1.050	1.070	1.040	1.080	1,156,510	1,214,795	1.0504	4.692	4.692	4.782	4.647	4.826	258,799	4.6940	-2.78%
2015-03-17	0	1.080	1.080	1.100	1.030	1.150	1,736,000	1,890,680	1.0891	4.826	4.826	4.916	4.603	5.139	388,476	4.8669	-6.90%
2015-03-16	0	1.160	1.130	1.160	1.130	1.160	132,000	150,000	1.1364	5.184	5.050	5.184	5.050	5.184	29,538	5.0781	0.00%
2015-03-13	0	1.160	1.150	1.160	1.140	1.230	548,110	636,245	1.1608	5.184	5.139	5.184	5.094	5.497	122,654	5.1873	-2.52%
2015-03-12	0	1.190	1.170	1.200	1.140	1.210	544,240	634,111	1.1651	5.318	5.228	5.363	5.094	5.407	121,788	5.2067	-1.65%
2015-03-11	0	1.210	1.210	1.230	1.200	1.300	948,000	1,166,840	1.2308	5.407	5.407	5.497	5.363	5.809	212,140	5.5003	-3.20%
2015-03-10	0	1.250	1.250	1.260	1.090	1.300	3,048,000	3,687,200	1.2097	5.586	5.586	5.631	4.871	5.809	682,070	5.4059	15.74%
2015-03-09	0	1.080	1.080	1.100	1.040	1.100	536,000	574,240	1.0713	4.826	4.826	4.916	4.647	4.916	119,944	4.7876	0.93%
2015-03-06	0	1.070	1.050	1.070	1.020	1.160	566,600	608,796	1.0745	4.782	4.692	4.782	4.558	5.184	126,792	4.8015	-1.83%
2015-03-05	0	1.090	1.090	1.100	1.090	1.110	132,000	145,760	1.1042	4.871	4.871	4.916	4.871	4.960	29,538	4.9346	-1.80%
2015-03-04	0	1.110	1.090	1.110	1.090	1.150	561,660	626,258	1.1150	4.960	4.871	4.960	4.871	5.139	125,686	4.9827	-1.77%
2015-03-03	0	1.130	1.130	1.160	1.080	1.160	372,400	417,236	1.1204	5.050	5.050	5.184	4.826	5.184	83,334	5.0068	0.89%
2015-03-02	0	1.120	1.110	1.140	1.120	1.230	248,000	282,000	1.1371	5.005	4.960	5.094	5.005	5.497	55,497	5.0814	-4.27%
2015-02-27	0	1.170	1.160	1.170	1.120	1.190	624,010	721,811	1.1567	5.228	5.184	5.228	5.005	5.318	139,639	5.1691	3.54%
2015-02-26	0	1.130	1.130	1.140	1.100	1.180	224,000	253,800	1.1330	5.050	5.050	5.094	4.916	5.273	50,126	5.0633	-3.42%
2015-02-25	0	1.170	1.170	1.190	1.080	1.180	364,000	402,720	1.1064	5.228	5.228	5.318	4.826	5.273	81,455	4.9441	4.46%
2015-02-24	0	1.120	1.120	1.180	1.120	1.150	364,000	417,040	1.1457	5.005	5.005	5.273	5.005	5.139	81,455	5.1199	-2.61%
2015-02-23	0	1.150	1.140	1.150	1.120	1.220	792,000	929,560	1.1737	5.139	5.094	5.139	5.005	5.452	177,231	5.2449	-2.54%
2015-02-18	0	1.180	1.150	1.200	1.180	1.200	184,000	218,240	1.1861	5.273	5.139	5.363	5.273	5.363	41,175	5.3003	-1.67%
2015-02-17	0	1.200	1.180	1.220	1.200	1.220	144,000	173,520	1.2050	5.363	5.273	5.452	5.363	5.452	32,224	5.3848	-4.00%
2015-02-16	0	1.250	1.180	1.250	1.260	1.270	20,000	25,240	1.2620	5.586	5.273	5.586	5.631	5.675	4,476	5.6396	2.46%
2015-02-13	0	1.220	1.210	1.240	1.170	1.280	624,000	772,920	1.2387	5.452	5.407	5.541	5.228	5.720	139,636	5.5352	2.52%
2015-02-12	0	1.190	1.150	1.190	1.170	1.190	248,000	290,680	1.1721	5.318	5.139	5.318	5.228	5.318	55,497	5.2378	-1.65%
2015-02-11	0	1.210	1.180	1.220	1.180	1.230	492,160	588,145	1.1950	5.407	5.273	5.452	5.273	5.497	110,134	5.3403	0.83%
2015-02-10	0	1.200	1.200	1.220	1.180	1.250	688,000	837,160	1.2168	5.363	5.363	5.452	5.273	5.586	153,958	5.4376	-3.23%
2015-02-09	0	1.240	1.200	1.250	1.200	1.300	888,000	1,083,320	1.2200	5.541	5.363	5.586	5.363	5.809	198,713	5.4517	-4.62%
2015-02-06	0	1.300	1.280	1.300	1.240	1.320	948,000	1,214,200	1.2808	5.809	5.720	5.809	5.541	5.899	212,140	5.7236	-2.26%
2015-02-05	0	1.330	1.320	1.350	1.200	1.450	2,172,400	2,970,024	1.3672	5.943	5.899	6.033	5.363	6.480	486,131	6.1095	10.83%
2015-02-04	0	1.200	1.200	1.260	1.200	1.260	388,000	483,440	1.2460	5.363	5.363	5.631	5.363	5.631	86,825	5.5680	-4.76%
2015-02-03	0	1.260	1.240	1.320	1.250	1.280	504,000	637,720	1.2653	5.631	5.541	5.899	5.586	5.720	112,783	5.6544	-2.33%
2015-02-02	0	1.290	1.250	1.300	1.230	1.330	256,000	323,440	1.2634	5.765	5.586	5.809	5.497	5.943	57,287	5.6460	-3.01%
2015-01-30	0	1.330	1.300	1.350	1.250	1.390	488,550	639,675	1.3093	5.943	5.809	6.033	5.586	6.212	109,326	5.8511	-1.48%
2015-01-29	0	1.350	1.310	1.350	1.320	1.350	132,000	176,760	1.3391	6.033	5.854	6.033	5.899	6.033	29,538	5.9841	0.00%
2015-01-28	0	1.350	1.350	1.370	1.320	1.430	740,000	1,000,440	1.3519	6.033	6.033	6.122	5.899	6.390	165,594	6.0415	-5.59%
2015-01-27	0	1.430	1.420	1.430	1.320	1.460	546,200	760,316	1.3920	6.390	6.346	6.390	5.899	6.524	122,227	6.2205	8.33%
2015-01-26	0	1.320	1.320	1.480	1.270	1.380	276,240	359,803	1.3025	5.899	5.899	6.614	5.675	6.167	61,816	5.8206	-4.35%
2015-01-23	0	1.380	1.380	1.430	1.360	1.390	146,170	200,147	1.3693	6.167	6.167	6.390	6.078	6.212	32,709	6.1189	-3.50%
2015-01-22	0	1.430	1.430	1.440	1.360	1.650	448,000	626,560	1.3986	6.390	6.390	6.435	6.078	7.373	100,252	6.2499	7.52%
2015-01-21	0	1.330	1.300	1.380	1.200	1.380	460,000	595,360	1.2943	5.943	5.809	6.167	5.363	6.167	102,937	5.7837	-2.21%
2015-01-20	0	1.360	1.360	1.420	1.360	1.470	356,500	490,470	1.3758	6.078	6.078	6.346	6.078	6.569	79,776	6.1481	-2.86%
2015-01-19	0	1.400	1.400	1.410	1.400	1.430	212,030	298,280	1.4068	6.256	6.256	6.301	6.256	6.390	47,447	6.2866	-3.45%
2015-01-16	0	1.450	1.440	1.450	1.420	1.520	1,512,010	2,192,013	1.4497	6.480	6.435	6.480	6.346	6.792	338,352	6.4785	-4.61%
2015-01-15	0	1.520	1.460	1.520	1.420	1.520	1,516,000	2,207,160	1.4559	6.792	6.524	6.792	6.346	6.792	339,245	6.5061	0.66%
2015-01-14	0	1.510	1.470	1.520	1.490	1.570	1,608,000	2,443,840	1.5198	6.748	6.569	6.792	6.658	7.016	359,832	6.7916	0.00%
2015-01-13	0	1.510	1.510	1.530	1.510	1.600	1,600,000	2,459,000	1.5369	6.748	6.748	6.837	6.748	7.150	358,042	6.8679	-3.82%
2015-01-12	0	1.570	1.530	1.580	1.500	1.680	920,000	1,430,480	1.5549	7.016	6.837	7.061	6.703	7.507	205,874	6.9483	-6.55%
2015-01-09	0	1.680	1.640	1.680	1.660	1.720	708,240	1,192,751	1.6841	7.507	7.329	7.507	7.418	7.686	158,487	7.5258	-3.45%
2015-01-08	0	1.740	1.710	1.740	1.670	1.760	1,252,000	2,165,000	1.7292	7.776	7.642	7.776	7.463	7.865	280,168	7.7275	4.19%
2015-01-07	0	1.670	1.670	1.690	1.660	1.900	916,000	1,553,000	1.6954	7.463	7.463	7.552	7.418	8.491	204,979	7.5764	-4.57%
2015-01-06	0	1.750	1.750	1.800	1.740	1.810	552,000	978,120	1.7720	7.820	7.820	8.044	7.776	8.088	123,524	7.9184	1.74%
2015-01-05	0	1.720	1.720	1.750	1.720	1.900	1,348,000	2,405,360	1.7844	7.686	7.686	7.820	7.686	8.491	301,650	7.9740	-11.79%
2015-01-02	0	1.950	1.940	1.960	1.950	2.100	128,060	256,437	2.0025	8.714	8.669	8.759	8.714	9.384	28,657	8.9486	0.00%
2014-12-31	0	1.950	1.950	2.040	1.920	2.100	440,000	899,880	2.0452	8.714	8.714	9.116	8.580	9.384	98,462	9.1394	1.56%
2014-12-30	0	1.920	1.900	1.950	1.880	2.000	828,000	1,591,640	1.9223	8.580	8.491	8.714	8.401	8.937	185,287	8.5901	2.67%
2014-12-29	0	1.870	1.870	1.930	1.870	2.140	2,660,000	5,306,920	1.9951	8.357	8.357	8.625	8.357	9.563	595,245	8.9155	-13.82%
2014-12-24	0	2.170	2.130	2.180	2.170	2.280	124,000	273,240	2.2035	9.697	9.518	9.742	9.697	10.19	27,748	9.8471	-4.82%
2014-12-23	0	2.280	2.220	2.280	2.260	2.360	148,000	340,920	2.3035	10.19	9.921	10.19	10.10	10.55	33,119	10.294	0.00%
2014-12-22	0	2.280	2.280	2.360	2.260	2.390	960,000	2,258,800	2.3529	10.19	10.19	10.55	10.10	10.68	214,825	10.515	-4.60%
2014-12-19	0	2.390	2.330	2.390	2.330	2.470	1,328,020	3,174,282	2.3902	10.68	10.41	10.68	10.41	11.04	297,179	10.681	-0.83%
2014-12-18	0	2.410	2.340	2.410	2.340	2.420	824,000	1,955,400	2.3731	10.77	10.46	10.77	10.46	10.81	184,392	10.605	-2.43%
2014-12-17	0	2.470	2.460	2.470	2.460	2.520	1,768,000	4,402,840	2.4903	11.04	10.99	11.04	10.99	11.26	395,636	11.129	0.00%
2014-12-16	0	2.470	2.470	2.490	2.430	2.600	3,132,000	7,813,080	2.4946	11.04	11.04	11.13	10.86	11.62	700,867	11.148	-1.20%
2014-12-15	0	2.500	2.500	2.530	2.340	2.720	4,176,000	10,564,680	2.5299	11.17	11.17	11.31	10.46	12.16	934,490	11.305	6.38%
2014-12-12	0	2.350	2.300	2.370	1.920	2.350	2,057,740	4,389,586	2.1332	10.50	10.28	10.59	8.580	10.50	460,473	9.5328	9.81%
2014-12-11	0	2.140	2.110	2.140	1.990	2.140	2,116,000	4,421,560	2.0896	9.563	9.429	9.563	8.893	9.563	473,510	9.3378	5.42%
2014-12-10	0	2.030	2.050	2.070	1.960	2.190	5,288,000	10,774,920	2.0376	9.072	9.161	9.250	8.759	9.787	1,183,329	9.1056	3.57%
2014-12-09	0	1.960	1.950	1.960	1.870	2.060	3,100,190	6,023,096	1.9428	8.759	8.714	8.759	8.357	9.206	693,749	8.6820	-2.00%
2014-12-08	0	2.000	2.000	2.010	1.790	2.020	5,924,000	11,364,160	1.9183	8.937	8.937	8.982	7.999	9.027	1,325,650	8.5725	11.73%
2014-12-05	0	1.790	1.780	1.790	1.790	1.930	2,984,600	5,567,516	1.8654	7.999	7.954	7.999	7.999	8.625	667,883	8.3361	-3.24%
2014-12-04	0	1.850	1.840	1.850	1.590	1.930	5,804,400	10,307,820	1.7759	8.267	8.223	8.267	7.105	8.625	1,298,887	7.9359	16.35%
2014-12-03	0	1.590	1.520	1.590	1.590	1.640	112,000	183,240	1.6361	7.105	6.792	7.105	7.105	7.329	25,063	7.3112	-3.05%
2014-12-02	0	1.640	1.500	1.640	1.600	1.650	55,300	90,428	1.6352	7.329	6.703	7.329	7.150	7.373	12,375	7.3074	5.81%
2014-12-01	0	1.550	1.550	1.620	1.360	1.600	500,000	751,920	1.5038	6.927	6.927	7.239	6.078	7.150	111,888	6.7203	-4.32%
2014-11-28	0	1.620	1.580	1.620	1.580	1.650	436,000	698,720	1.6026	7.239	7.061	7.239	7.061	7.373	97,566	7.1615	1.25%
2014-11-27	0	1.600	1.550	1.570	1.440	1.630	904,000	1,405,080	1.5543	7.150	6.927	7.016	6.435	7.284	202,294	6.9457	-1.23%
2014-11-26	0	1.620	1.620	1.650	1.560	1.650	1,272,000	2,048,600	1.6105	7.239	7.239	7.373	6.971	7.373	284,643	7.1971	8.00%
2014-11-25	0	1.500	1.500	1.520	1.350	1.600	972,000	1,453,320	1.4952	6.703	6.703	6.792	6.033	7.150	217,510	6.6816	8.70%
2014-11-24	0	1.380	1.350	1.470	1.250	1.500	1,324,000	1,854,000	1.4003	6.167	6.033	6.569	5.586	6.703	296,280	6.2576	11.29%
2014-11-21	0	1.240	1.240	1.250	1.160	1.240	124,030	147,350	1.1880	5.541	5.541	5.586	5.184	5.541	27,755	5.3090	6.90%
2014-11-20	0	1.160	1.150	1.240	1.160	1.240	52,000	62,600	1.2038	5.184	5.139	5.541	5.184	5.541	11,636	5.3797	-7.20%
2014-11-19	0	1.250	1.200	1.250	1.200	1.290	128,000	159,800	1.2484	5.586	5.363	5.586	5.363	5.765	28,643	5.5790	-3.10%
2014-11-18	0	1.290	1.200	1.290	1.150	1.290	696,000	849,280	1.2202	5.765	5.363	5.765	5.139	5.765	155,748	5.4529	-2.27%
2014-11-17	0	1.320	1.320	1.340	1.320	1.450	1,268,000	1,766,600	1.3932	5.899	5.899	5.988	5.899	6.480	283,748	6.2259	-7.69%
2014-11-14	0	1.430	1.400	1.440	1.410	1.470	1,068,000	1,536,680	1.4388	6.390	6.256	6.435	6.301	6.569	238,993	6.4298	-2.05%
2014-11-13	0	1.460	1.450	1.460	1.450	1.560	1,404,000	2,108,480	1.5018	6.524	6.480	6.524	6.480	6.971	314,182	6.7110	-5.19%
2014-11-12	0	1.540	1.530	1.550	1.540	1.640	1,168,000	1,854,080	1.5874	6.882	6.837	6.927	6.882	7.329	261,371	7.0937	-4.94%
2014-11-11	0	1.620	1.610	1.620	1.610	1.700	1,186,040	1,974,024	1.6644	7.239	7.195	7.239	7.195	7.597	265,408	7.4377	-3.57%
2014-11-10	0	1.680	1.640	1.680	1.650	1.730	1,752,000	2,961,840	1.6905	7.507	7.329	7.507	7.373	7.731	392,056	7.5546	-1.18%
2014-11-07	0	1.700	1.690	1.700	1.680	1.720	1,472,000	2,496,600	1.6961	7.597	7.552	7.597	7.507	7.686	329,399	7.5793	0.00%
2014-11-06	0	1.700	1.700	1.710	1.620	1.720	1,828,000	3,083,480	1.6868	7.597	7.597	7.642	7.239	7.686	409,063	7.5379	0.00%
2014-11-05	0	1.700	1.700	1.710	1.620	1.710	2,043,300	3,372,925	1.6507	7.597	7.597	7.642	7.239	7.642	457,242	7.3767	3.03%
2014-11-04	0	1.650	1.630	1.650	1.640	1.670	1,268,080	2,092,648	1.6502	7.373	7.284	7.373	7.329	7.463	283,766	7.3746	-1.20%
2014-11-03	0	1.670	1.660	1.670	1.650	1.710	912,000	1,527,520	1.6749	7.463	7.418	7.463	7.373	7.642	204,084	7.4848	-1.76%
2014-10-31	0	1.700	1.680	1.700	1.670	1.710	1,228,060	2,074,098	1.6889	7.597	7.507	7.597	7.463	7.642	274,811	7.5474	0.00%
2014-10-30	0	1.700	1.670	1.700	1.660	1.700	1,376,000	2,310,800	1.6794	7.597	7.463	7.597	7.418	7.597	307,916	7.5046	0.00%
2014-10-29	0	1.700	1.690	1.710	1.690	1.730	1,328,000	2,267,440	1.7074	7.597	7.552	7.642	7.552	7.731	297,175	7.6300	-1.73%
2014-10-28	0	1.730	1.710	1.730	1.700	1.750	1,748,000	3,008,840	1.7213	7.731	7.642	7.731	7.597	7.820	391,161	7.6921	0.00%
2014-10-27	0	1.730	1.720	1.740	1.730	1.780	1,772,090	3,108,673	1.7542	7.731	7.686	7.776	7.731	7.954	396,552	7.8393	-1.14%
2014-10-24	0	1.750	1.750	1.760	1.730	1.780	1,472,000	2,576,600	1.7504	7.820	7.820	7.865	7.731	7.954	329,399	7.8221	0.00%
2014-10-23	0	1.750	1.750	1.770	1.700	1.850	2,000,000	3,487,400	1.7437	7.820	7.820	7.910	7.597	8.267	447,552	7.7922	-5.41%
2014-10-22	0	1.850	1.830	1.850	1.650	2.050	4,804,080	8,755,956	1.8226	8.267	8.178	8.267	7.373	9.161	1,075,039	8.1448	8.82%
2014-10-21	0	1.700	1.690	1.700	1.700	1.760	1,288,000	2,221,280	1.7246	7.597	7.552	7.597	7.597	7.865	288,224	7.7068	-2.86%
2014-10-20	0	1.750	1.750	1.760	1.710	1.770	1,342,010	2,338,517	1.7425	7.820	7.820	7.865	7.642	7.910	300,310	7.7870	1.16%
2014-10-17	0	1.730	1.720	1.740	1.720	1.780	1,716,030	3,000,731	1.7486	7.731	7.686	7.776	7.686	7.954	384,007	7.8143	-1.14%
2014-10-16	0	1.750	1.730	1.750	1.720	1.770	1,184,000	2,057,360	1.7376	7.820	7.731	7.820	7.686	7.910	264,951	7.7651	-1.69%
2014-10-15	0	1.780	1.760	1.790	1.770	1.860	1,173,100	2,121,507	1.8085	7.954	7.865	7.999	7.910	8.312	262,512	8.0816	-0.56%
2014-10-14	0	1.790	1.790	1.800	1.700	1.880	1,195,810	2,167,785	1.8128	7.999	7.999	8.044	7.597	8.401	267,594	8.1010	5.29%
2014-10-13	0	1.700	1.690	1.720	1.600	1.720	256,000	421,880	1.6480	7.597	7.552	7.686	7.150	7.686	57,287	7.3644	3.66%
2014-10-10	0	1.640	1.640	1.670	1.640	1.650	488,000	802,400	1.6443	7.329	7.329	7.463	7.329	7.373	109,203	7.3478	0.00%
2014-10-09	0	1.640	1.630	1.700	1.610	1.640	268,030	435,366	1.6243	7.329	7.284	7.597	7.195	7.329	59,979	7.2587	1.23%
2014-10-08	0	1.620	1.620	1.690	1.610	1.650	120,680	196,794	1.6307	7.239	7.239	7.552	7.195	7.373	27,005	7.2872	-1.82%
2014-10-07	0	1.650	1.620	1.680	1.640	1.660	140,000	231,280	1.6520	7.373	7.239	7.507	7.329	7.418	31,329	7.3824	0.00%
2014-10-06	0	1.650	1.500	1.650	1.640	1.700	116,000	192,560	1.6600	7.373	6.703	7.373	7.329	7.597	25,958	7.4181	-1.20%
2014-10-03	0	1.670	1.600	1.670	1.600	1.750	328,000	545,040	1.6617	7.463	7.150	7.463	7.150	7.820	73,399	7.4258	7.05%
2014-09-30	0	1.560	1.560	1.630	1.500	1.600	204,000	312,200	1.5304	6.971	6.971	7.284	6.703	7.150	45,650	6.8389	-5.45%
2014-09-29	0	1.650	1.650	1.690	1.650	1.710	220,000	373,520	1.6978	7.373	7.373	7.552	7.373	7.642	49,231	7.5871	-2.94%
2014-09-26	0	1.700	1.650	1.700	1.650	1.700	692,000	1,161,120	1.6779	7.597	7.373	7.597	7.373	7.597	154,853	7.4982	-1.16%
2014-09-25	0	1.720	1.700	1.720	1.660	1.720	536,000	911,360	1.7003	7.686	7.597	7.686	7.418	7.686	119,944	7.5982	0.00%
2014-09-24	0	1.720	1.710	1.740	1.710	1.740	208,000	359,520	1.7285	7.686	7.642	7.776	7.642	7.776	46,545	7.7241	-1.71%
2014-09-23	0	1.750	1.750	1.760	1.690	1.750	176,000	301,120	1.7109	7.820	7.820	7.865	7.552	7.820	39,385	7.6456	3.55%
2014-09-22	0	1.690	1.690	1.730	1.650	1.700	544,000	908,920	1.6708	7.552	7.552	7.731	7.373	7.597	121,734	7.4664	-1.17%
2014-09-19	0	1.710	1.710	1.730	1.650	1.900	616,000	1,095,040	1.7777	7.642	7.642	7.731	7.373	8.491	137,846	7.9439	-6.56%
2014-09-18	0	1.830	1.830	1.880	1.830	1.950	536,000	999,120	1.8640	8.178	8.178	8.401	8.178	8.714	119,944	8.3299	0.00%
2014-09-17	0	1.830	1.820	1.840	1.830	2.000	524,000	984,640	1.8791	8.178	8.133	8.223	8.178	8.937	117,259	8.3972	2.81%
2014-09-16	0	1.780	1.780	1.820	1.780	1.990	596,000	1,131,800	1.8990	7.954	7.954	8.133	7.954	8.893	133,371	8.4861	-3.26%
2014-09-15	0	1.840	1.830	1.860	1.600	2.150	3,548,070	6,777,377	1.9102	8.223	8.178	8.312	7.150	9.608	793,974	8.5360	17.95%
2014-09-12	0	1.560	1.520	1.560	1.500	1.570	296,000	449,880	1.5199	6.971	6.792	6.971	6.703	7.016	66,238	6.7919	-0.64%
2014-09-11	0	1.570	1.570	1.600	1.560	1.610	88,000	138,880	1.5782	7.016	7.016	7.150	6.971	7.195	19,692	7.0525	-3.68%
2014-09-10	0	1.630	1.560	1.670	1.550	1.650	152,000	241,840	1.5911	7.284	6.971	7.463	6.927	7.373	34,014	7.1100	2.52%
2014-09-08	0	1.590	1.550	1.590	1.590	1.620	80,000	127,800	1.5975	7.105	6.927	7.105	7.105	7.239	17,902	7.1388	-1.85%
2014-09-05	0	1.620	1.620	1.660	1.590	1.620	484,000	774,560	1.6003	7.239	7.239	7.418	7.105	7.239	108,308	7.1515	1.25%
2014-09-04	0	1.600	1.590	1.600	1.560	1.650	200,250	320,630	1.6011	7.150	7.105	7.150	6.971	7.373	44,811	7.1551	-3.03%
2014-09-03	0	1.650	1.650	1.660	1.550	1.680	243,300	394,826	1.6228	7.373	7.373	7.418	6.927	7.507	54,445	7.2519	0.00%
2014-09-02	0	1.650	1.630	1.650	1.610	1.650	412,000	675,880	1.6405	7.373	7.284	7.373	7.195	7.373	92,196	7.3309	-2.37%
2014-09-01	0	1.690	1.690	1.700	1.620	1.690	192,000	318,320	1.6579	7.552	7.552	7.597	7.239	7.552	42,965	7.4088	-2.31%
2014-08-29	0	1.730	1.730	1.750	1.640	1.750	360,000	607,160	1.6866	7.731	7.731	7.820	7.329	7.820	80,559	7.5368	6.13%
2014-08-28	0	1.630	1.620	1.670	1.600	1.760	468,000	770,280	1.6459	7.284	7.239	7.463	7.150	7.865	104,727	7.3551	-8.94%
2014-08-27	0	1.790	1.780	1.820	1.760	1.900	420,000	764,200	1.8195	7.999	7.954	8.133	7.865	8.491	93,986	8.1310	2.29%
2014-08-26	0	1.750	1.750	1.790	1.570	1.900	1,888,000	3,334,520	1.7662	7.820	7.820	7.999	7.016	8.491	422,490	7.8926	-8.85%
2014-08-25	0	1.920	1.920	1.990	1.920	2.050	412,000	822,720	1.9969	8.580	8.580	8.893	8.580	9.161	92,196	8.9236	-8.57%
2014-08-22	0	2.100	2.060	2.100	2.060	2.190	884,000	1,884,920	2.1323	9.384	9.206	9.384	9.206	9.787	197,818	9.5285	-2.33%
2014-08-21	0	2.150	2.120	2.200	2.120	2.300	516,000	1,118,920	2.1684	9.608	9.474	9.831	9.474	10.28	115,469	9.6903	-6.52%
2014-08-20	0	2.300	2.250	2.300	2.300	2.400	269,500	627,065	2.3268	10.28	10.05	10.28	10.28	10.73	60,308	10.398	-4.17%
2014-08-19	0	2.400	2.370	2.400	2.310	2.400	476,540	1,129,969	2.3712	10.73	10.59	10.73	10.32	10.73	106,638	10.596	4.80%
2014-08-18	0	2.290	2.290	2.380	2.290	2.440	340,000	811,840	2.3878	10.23	10.23	10.64	10.23	10.90	76,084	10.670	-4.58%
2014-08-15	0	2.400	2.400	2.430	2.400	2.500	224,030	540,031	2.4105	10.73	10.73	10.86	10.73	11.17	50,133	10.772	-2.04%
2014-08-14	0	2.450	2.450	2.480	2.350	2.550	988,000	2,444,880	2.4746	10.95	10.95	11.08	10.50	11.40	221,091	11.058	-1.21%
2014-08-13	0	2.480	2.420	2.480	2.410	2.550	212,000	517,800	2.4425	11.08	10.81	11.08	10.77	11.40	47,441	10.915	-1.20%
2014-08-12	0	2.510	2.500	2.520	2.480	2.600	792,000	1,991,040	2.5139	11.22	11.17	11.26	11.08	11.62	177,231	11.234	-1.57%
2014-08-11	0	2.550	2.460	2.550	2.450	2.770	1,048,060	2,681,828	2.5588	11.40	10.99	11.40	10.95	12.38	234,531	11.435	-3.04%
2014-08-08	0	2.630	2.600	2.630	2.450	2.650	1,912,000	4,831,680	2.5270	11.75	11.62	11.75	10.95	11.84	427,860	11.293	6.91%
2014-08-07	0	2.460	2.410	2.470	2.350	2.470	788,090	1,900,693	2.4118	10.99	10.77	11.04	10.50	11.04	176,356	10.778	4.68%
2014-08-06	0	2.350	2.350	2.370	2.300	2.470	304,000	721,200	2.3724	10.50	10.50	10.59	10.28	11.04	68,028	10.602	-2.08%
2014-08-05	0	2.400	2.400	2.430	2.400	2.460	380,000	918,560	2.4173	10.73	10.73	10.86	10.73	10.99	85,035	10.802	-2.04%
2014-08-04	0	2.450	2.450	2.500	2.370	2.500	556,400	1,358,108	2.4409	10.95	10.95	11.17	10.59	11.17	124,509	10.908	3.38%
2014-08-01	0	2.370	2.360	2.400	2.370	2.460	632,000	1,538,240	2.4339	10.59	10.55	10.73	10.59	10.99	141,427	10.877	1.28%
2014-07-31	0	2.340	2.320	2.410	2.320	2.480	580,000	1,385,960	2.3896	10.46	10.37	10.77	10.37	11.08	129,790	10.678	-2.50%
2014-07-30	0	2.400	2.400	2.420	2.320	2.500	632,010	1,496,303	2.3675	10.73	10.73	10.81	10.37	11.17	141,429	10.580	-4.00%
2014-07-29	0	2.500	2.420	2.500	2.300	2.560	1,352,260	3,331,522	2.4637	11.17	10.81	11.17	10.28	11.44	302,604	11.010	-0.40%
2014-07-28	0	2.510	2.510	2.550	2.220	2.680	3,082,300	7,760,047	2.5176	11.22	11.22	11.40	9.921	11.98	689,745	11.251	12.05%
2014-07-25	0	2.240	2.240	2.300	2.180	2.240	880,000	1,944,600	2.2098	10.01	10.01	10.28	9.742	10.01	196,923	9.8749	0.00%
2014-07-24	0	2.240	2.220	2.270	2.180	2.290	743,910	1,654,531	2.2241	10.01	9.921	10.14	9.742	10.23	166,469	9.9390	-2.18%
2014-07-23	0	2.290	2.280	2.290	2.100	2.340	2,224,000	4,871,480	2.1904	10.23	10.19	10.23	9.384	10.46	497,678	9.7884	-1.29%
2014-07-22	0	2.320	2.310	2.330	2.300	2.580	1,784,000	4,312,880	2.4175	10.37	10.32	10.41	10.28	11.53	399,217	10.803	-4.53%
2014-07-21	0	2.430	2.430	2.450	2.180	2.800	5,400,000	13,689,600	2.5351	10.86	10.86	10.95	9.742	12.51	1,208,392	11.329	2.97%
2014-07-18	0	2.360	2.330	2.360	1.900	2.920	13,596,670	33,165,026	2.4392	10.55	10.41	10.55	8.491	13.05	3,042,611	10.900	24.21%
2014-07-17	0	1.900	1.910	1.950	1.470	1.910	2,328,040	3,927,378	1.6870	8.491	8.535	8.714	6.569	8.535	520,960	7.5387	31.03%
2014-07-16	0	1.450	1.450	1.460	1.440	1.540	688,170	1,023,806	1.4877	6.480	6.480	6.524	6.435	6.882	153,996	6.6483	-5.23%
2014-07-15	0	1.530	1.500	1.540	1.530	1.550	140,030	215,005	1.5354	6.837	6.703	6.882	6.837	6.927	31,335	6.8614	0.00%
2014-07-14	0	1.530	1.500	1.540	1.430	1.530	537,500	798,735	1.4860	6.837	6.703	6.882	6.390	6.837	120,280	6.6406	-1.29%
2014-07-11	0	1.550	1.460	1.550	1.460	1.550	172,250	255,115	1.4811	6.927	6.524	6.927	6.524	6.927	38,545	6.6185	4.03%
2014-07-10	0	1.490	1.490	1.510	1.470	1.510	396,000	588,040	1.4849	6.658	6.658	6.748	6.569	6.748	88,615	6.6359	0.00%
2014-07-09	0	1.490	1.490	1.510	1.480	1.510	296,000	443,080	1.4969	6.658	6.658	6.748	6.614	6.748	66,238	6.6892	-0.67%
2014-07-08	0	1.500	1.500	1.520	1.480	1.520	281,600	421,896	1.4982	6.703	6.703	6.792	6.614	6.792	63,015	6.6951	0.00%
2014-07-07	0	1.500	1.500	1.520	1.460	1.510	1,028,000	1,527,320	1.4857	6.703	6.703	6.792	6.524	6.748	230,042	6.6393	-0.66%
2014-07-04	0	1.510	1.510	1.530	1.500	1.550	864,000	1,310,560	1.5169	6.748	6.748	6.837	6.703	6.927	193,343	6.7784	-0.66%
2014-07-03	0	1.520	1.520	1.530	1.500	1.600	1,540,240	2,376,604	1.5430	6.792	6.792	6.837	6.703	7.150	344,669	6.8953	-2.56%
2014-07-02	0	1.560	1.550	1.580	1.500	1.680	2,712,350	4,252,896	1.5680	6.971	6.927	7.061	6.703	7.507	606,959	7.0069	0.00%
2014-06-30	0	1.560	1.560	1.580	1.420	1.740	7,932,160	12,270,633	1.5469	6.971	6.971	7.061	6.346	7.776	1,775,029	6.9129	13.04%
2014-06-27	0	1.380	1.360	1.400	1.350	2.060	13,514,040	24,689,809	1.8270	6.167	6.078	6.256	6.033	9.206	3,024,121	8.1643	-14.29%
2014-06-26	0	1.610	1.600	1.610	1.180	1.680	8,099,330	12,280,421	1.5162	7.195	7.150	7.195	5.273	7.507	1,812,437	6.7756	42.48%
2014-06-25	0	1.130	1.120	1.140	0.900	1.200	2,074,980	2,208,007	1.0641	5.050	5.005	5.094	4.022	5.363	464,331	4.7552	26.97%
2014-06-24	0	0.890	0.800	0.980	0.780	0.890	132,000	109,600	0.8303	3.977	3.575	4.379	3.486	3.977	29,538	3.7104	12.66%
2014-06-23	0	0.790	0.750	0.800	0.790	0.790	12,000	9,480	0.7900	3.530	3.352	3.575	3.530	3.530	2,685	3.5303	-1.25%
2014-06-20	0	0.800	0.750	0.840	0.760	0.810	72,000	57,040	0.7922	3.575	3.352	3.754	3.396	3.620	16,112	3.5402	-9.09%
2014-06-19	0	0.880	0.880	0.890	0.700	0.890	72,000	58,640	0.8144	3.932	3.932	3.977	3.128	3.977	16,112	3.6395	-2.22%
2014-06-18	0	0.900	0.720	0.900	0.900	0.900	4,000	3,600	0.9000	4.022	3.218	4.022	4.022	4.022	895	4.0219	0.00%
2014-06-17	0	0.900	0.720	0.930	-	-	0	0	-	4.022	3.218	4.156	-	-	0	-	0.00%
2014-06-16	0	0.900	0.720	0.900	-	-	160	116	0.7250	4.022	3.218	4.022	-	-	36	3.2398	0.00%
2014-06-13	0	0.900	0.700	0.900	-	-	0	0	-	4.022	3.128	4.022	-	-	0	-	0.00%
2014-06-12	0	0.900	0.780	0.920	-	-	0	0	-	4.022	3.486	4.111	-	-	0	-	0.00%
2014-06-11	0	0.900	0.800	0.920	-	-	30	22	0.7333	4.022	3.575	4.111	-	-	7	3.2771	0.00%
2014-06-10	0	0.900	0.900	0.930	0.900	0.900	102,050	86,764	0.8502	4.022	4.022	4.156	4.022	4.022	22,836	3.7994	0.00%
2014-06-09	0	0.900	0.730	0.900	0.900	0.900	40,000	36,000	0.9000	4.022	3.262	4.022	4.022	4.022	8,951	4.0219	9.76%
2014-06-06	0	0.820	0.680	0.880	0.640	0.820	184,000	127,200	0.6913	3.664	3.039	3.932	2.860	3.664	41,175	3.0893	-1.32%
2014-06-05	0	0.831	0.680	1.200	-	-	0	0	-	3.714	3.039	5.363	-	-	0	-	0.00%
2014-06-04	0	0.831	0.600	0.910	-	-	0	0	-	3.714	2.681	4.067	-	-	0	-	-0.00%
2014-06-03	0	8.310	8.310	8.600	7.900	8.300	25,760	209,411	8.1293	3.714	3.714	3.843	3.530	3.709	57,645	3.6328	6.13%
2014-05-30	0	7.830	-	7.830	-	-	0	0	-	3.499	-	3.499	-	-	0	-	0.00%
2014-05-29	0	7.830	-	8.300	-	-	0	0	-	3.499	-	3.709	-	-	0	-	0.00%
2014-05-28	0	7.830	-	7.830	-	-	0	0	-	3.499	-	3.499	-	-	0	-	0.00%
2014-05-27	0	7.830	-	7.830	-	-	0	0	-	3.499	-	3.499	-	-	0	-	0.00%
2014-05-26	0	7.830	-	-	-	-	0	0	-	3.499	-	-	-	-	0	-	0.00%
2014-05-23	0	7.830	-	-	-	-	9	68	7.5556	3.499	-	-	-	-	20	3.3764	0.00%
2014-05-22	0	7.830	-	-	-	-	0	0	-	3.499	-	-	-	-	0	-	0.00%
2014-05-21	0	7.830	-	8.220	-	-	0	0	-	3.499	-	3.673	-	-	0	-	0.00%
2014-05-20	0	7.830	-	8.300	7.830	7.830	8,220	64,290	7.8212	3.499	-	3.709	3.499	3.499	18,394	3.4951	0.00%
2014-05-19	0	7.830	-	8.210	-	-	0	0	-	3.499	-	3.669	-	-	0	-	0.00%
2014-05-16	0	7.830	-	8.300	-	-	0	0	-	3.499	-	3.709	-	-	0	-	0.00%
2014-05-15	0	7.830	-	8.090	-	-	1,200	9,000	7.5000	3.499	-	3.615	-	-	2,685	3.3516	0.00%
2014-05-14	0	7.830	-	8.090	-	-	1,981	14,857	7.4997	3.499	-	3.615	-	-	4,433	3.3514	0.00%
2014-05-13	0	7.830	-	7.830	-	-	803	5,461	6.8007	3.499	-	3.499	-	-	1,797	3.0391	-0.89%
2014-05-12	0	7.900	-	-	-	-	1	6	6.0000	3.530	-	-	-	-	2	2.6813	0.00%
2014-05-09	0	7.900	7.000	-	-	-	19	131	6.8947	3.530	3.128	-	-	-	43	3.0811	0.00%
2014-05-08	0	7.900	-	-	-	-	0	0	-	3.530	-	-	-	-	0	-	0.00%
2014-05-07	0	7.900	-	-	-	-	18	139	7.7222	3.530	-	-	-	-	40	3.4509	0.00%
2014-05-05	0	7.900	-	7.920	-	-	0	0	-	3.530	-	3.539	-	-	0	-	0.00%
2014-05-02	0	7.900	-	8.080	-	-	0	0	-	3.530	-	3.611	-	-	0	-	0.00%
2014-04-30	0	7.900	-	7.900	-	-	0	0	-	3.530	-	3.530	-	-	0	-	0.00%
2014-04-29	0	7.900	-	8.120	7.900	7.900	4,000	31,600	7.9000	3.530	-	3.629	3.530	3.530	8,951	3.5303	0.00%
2014-04-28	0	7.900	7.900	8.180	7.900	8.180	9,600	76,800	8.0000	3.530	3.530	3.655	3.530	3.655	21,483	3.5750	-1.25%
2014-04-25	0	8.000	7.880	8.100	8.000	8.000	20,000	160,000	8.0000	3.575	3.521	3.620	3.575	3.575	44,755	3.5750	0.00%
2014-04-24	0	8.000	7.980	8.000	8.000	8.000	32,000	256,000	8.0000	3.575	3.566	3.575	3.575	3.575	71,608	3.5750	-2.20%
2014-04-23	0	8.180	8.100	8.180	-	-	0	0	-	3.655	3.620	3.655	-	-	0	-	-0.12%
2014-04-22	0	8.190	7.980	8.190	8.000	8.190	44,800	361,400	8.0670	3.660	3.566	3.660	3.575	3.660	100,252	3.6049	3.28%
2014-04-17	0	7.930	7.930	8.190	7.810	8.000	76,008	605,461	7.9658	3.544	3.544	3.660	3.490	3.575	170,088	3.5597	-0.88%
2014-04-16	0	8.000	7.880	8.000	7.810	8.000	136,000	1,082,520	7.9597	3.575	3.521	3.575	3.490	3.575	304,336	3.5570	0.00%
2014-04-15	0	8.000	7.550	8.000	7.780	8.010	163,790	1,307,401	7.9822	3.575	3.374	3.575	3.477	3.579	366,523	3.5670	-2.32%
2014-04-14	0	8.190	-	8.190	8.000	8.200	76,000	618,840	8.1426	3.660	-	3.660	3.575	3.664	170,070	3.6387	2.37%
2014-04-11	0	8.000	8.000	8.150	8.000	8.010	8,975	71,681	7.9867	3.575	3.575	3.642	3.575	3.579	20,084	3.5691	-0.12%
2014-04-10	0	8.010	8.010	8.300	7.290	8.000	36,000	275,880	7.6633	3.579	3.579	3.709	3.258	3.575	80,559	3.4246	21.36%
2014-04-09	0	6.600	6.500	9.000	-	-	52	335	6.4423	2.949	2.905	4.022	-	-	116	2.8789	0.00%
2014-04-08	0	6.600	6.600	8.700	-	-	0	0	-	2.949	2.949	3.888	-	-	0	-	0.00%
2014-04-07	0	6.600	6.600	8.500	-	-	0	0	-	2.949	2.949	3.798	-	-	0	-	1.38%
2014-04-04	0	6.510	6.510	8.600	6.400	6.400	4,000	25,600	6.4000	2.909	2.909	3.843	2.860	2.860	8,951	2.8600	4.66%
2014-04-03	0	6.220	6.210	8.900	6.220	6.220	4,000	24,880	6.2200	2.780	2.775	3.977	2.780	2.780	8,951	2.7796	1.80%
2014-04-02	0	6.110	5.900	8.500	-	-	0	0	-	2.730	2.637	3.798	-	-	0	-	0.00%
2014-04-01	0	6.110	6.100	6.200	5.980	6.110	8,000	48,360	6.0450	2.730	2.726	2.771	2.672	2.730	17,902	2.7014	2.17%
2014-03-31	0	5.980	5.800	5.980	-	-	720	4,140	5.7500	2.672	2.592	2.672	-	-	1,611	2.5695	0.00%
2014-03-28	0	5.980	5.800	5.980	5.400	5.990	64,000	372,760	5.8244	2.672	2.592	2.672	2.413	2.677	143,217	2.6028	-0.33%
2014-03-27	0	6.000	5.610	6.160	5.600	6.400	176,000	1,041,680	5.9186	2.681	2.507	2.753	2.502	2.860	393,846	2.6449	-9.09%
2014-03-26	0	6.600	6.520	6.750	6.600	7.300	106,400	734,520	6.9034	2.949	2.914	3.016	2.949	3.262	238,098	3.0849	-9.59%
2014-03-25	0	7.300	6.850	7.300	6.600	7.510	279,600	1,999,736	7.1521	3.262	3.061	3.262	2.949	3.356	625,678	3.1961	-8.64%
2014-03-24	0	7.990	-	7.990	-	-	0	0	-	3.571	-	3.571	-	-	0	-	-0.13%
2014-03-21	0	8.000	7.380	8.240	7.750	8.000	94,964	754,829	7.9486	3.575	3.298	3.682	3.463	3.575	212,507	3.5520	-3.03%
2014-03-20	0	8.250	7.960	8.420	8.010	8.900	88,440	747,874	8.4563	3.687	3.557	3.763	3.579	3.977	197,908	3.7789	-1.90%
2014-03-19	0	8.410	8.410	8.900	8.330	8.330	12,000	99,960	8.3300	3.758	3.758	3.977	3.722	3.722	26,853	3.7225	-5.82%
2014-03-18	0	8.930	8.500	8.930	8.980	8.980	17,600	157,680	8.9591	3.991	3.798	3.991	4.013	4.013	39,385	4.0036	0.34%
2014-03-17	0	8.900	8.500	8.900	8.800	8.900	40,000	353,560	8.8390	3.977	3.798	3.977	3.933	3.977	89,510	3.9499	2.42%
2014-03-14	0	8.690	8.130	8.690	-	-	0	0	-	3.883	3.633	3.883	-	-	0	-	-0.11%
2014-03-13	0	8.700	8.330	8.740	8.700	8.780	192,000	1,683,120	8.7663	3.888	3.722	3.906	3.888	3.924	429,650	3.9174	0.81%
2014-03-12	0	8.630	8.380	8.800	8.600	8.800	260,000	2,278,040	8.7617	3.857	3.745	3.933	3.843	3.933	581,818	3.9154	-1.93%
2014-03-11	0	8.800	8.240	8.800	8.510	8.800	176,000	1,529,920	8.6927	3.933	3.682	3.933	3.803	3.933	393,846	3.8846	1.38%
2014-03-10	0	8.680	8.600	8.700	8.590	8.680	168,000	1,451,120	8.6376	3.879	3.843	3.888	3.839	3.879	375,944	3.8599	0.23%
2014-03-07	0	8.660	8.500	8.730	8.400	8.750	441,624	3,764,602	8.5245	3.870	3.798	3.901	3.754	3.910	988,250	3.8094	3.46%
2014-03-06	0	8.370	-	8.370	8.310	8.500	168,000	1,406,760	8.3736	3.740	-	3.740	3.714	3.798	375,944	3.7419	-0.36%
2014-03-05	0	8.400	8.350	8.420	8.250	8.600	1,214,778	10,155,299	8.3598	3.754	3.731	3.763	3.687	3.843	2,718,384	3.7358	-2.33%
2014-03-04	0	8.600	8.280	8.780	8.250	8.600	977,228	8,076,356	8.2646	3.843	3.700	3.924	3.687	3.843	2,186,804	3.6932	4.37%
2014-03-03	0	8.240	8.120	8.280	8.000	8.280	951,200	7,745,160	8.1425	3.682	3.629	3.700	3.575	3.700	2,128,559	3.6387	3.39%
2014-02-28	0	7.970	7.950	7.970	7.750	8.000	749,088	5,882,526	7.8529	3.562	3.553	3.562	3.463	3.575	1,676,281	3.5093	-1.48%
2014-02-27	0	8.090	7.900	8.100	7.800	8.090	251,651	2,006,221	7.9722	3.615	3.530	3.620	3.486	3.615	563,135	3.5626	3.32%
2014-02-26	0	7.830	7.720	8.010	7.720	8.100	387,320	3,095,818	7.9929	3.499	3.450	3.579	3.450	3.620	866,730	3.5718	-2.00%
2014-02-25	0	7.990	7.990	8.000	7.890	7.980	224,000	1,775,160	7.9248	3.571	3.571	3.575	3.526	3.566	501,259	3.5414	1.14%
2014-02-24	0	7.900	7.500	7.900	7.790	8.000	213,600	1,670,720	7.8217	3.530	3.352	3.530	3.481	3.575	477,986	3.4953	1.28%
2014-02-21	0	7.800	6.700	7.800	-	-	0	0	-	3.486	2.994	3.486	-	-	0	-	0.00%
2014-02-20	0	7.800	7.200	7.800	6.610	7.860	360,000	2,633,280	7.3147	3.486	3.217	3.486	2.954	3.512	805,594	3.2687	2.63%
2014-02-19	0	7.600	7.510	7.700	7.510	7.600	128,000	967,520	7.5588	3.396	3.356	3.441	3.356	3.396	286,434	3.3778	-3.06%
2014-02-18	0	7.840	7.840	8.000	7.300	7.840	220,300	1,661,215	7.5407	3.504	3.504	3.575	3.262	3.504	492,979	3.3697	6.96%
2014-02-17	0	7.330	7.200	7.400	7.000	7.400	232,800	1,684,160	7.2344	3.276	3.217	3.307	3.128	3.307	520,951	3.2329	-2.27%
2014-02-14	0	7.500	7.250	7.500	7.100	7.800	216,080	1,600,584	7.4074	3.352	3.240	3.352	3.173	3.486	483,536	3.3102	-2.60%
2014-02-13	0	7.700	7.510	7.700	7.120	7.700	344,110	2,548,297	7.4055	3.441	3.356	3.441	3.182	3.441	770,036	3.3093	5.62%
2014-02-12	0	7.290	7.250	7.500	6.700	7.500	808,000	5,876,520	7.2729	3.258	3.240	3.352	2.994	3.352	1,808,112	3.2501	7.21%
2014-02-11	0	6.800	6.800	7.250	6.400	7.340	625,600	4,265,160	6.8177	3.039	3.039	3.240	2.860	3.280	1,399,944	3.0467	6.25%
2014-02-10	0	6.400	6.220	6.480	6.150	6.400	356,330	2,223,775	6.2408	2.860	2.780	2.896	2.748	2.860	797,382	2.7888	4.92%
2014-02-07	0	6.100	5.850	6.150	5.830	6.100	442,808	2,663,693	6.0155	2.726	2.614	2.748	2.605	2.726	990,899	2.6882	1.67%
2014-02-06	0	6.000	5.800	6.000	5.500	6.000	6,633,640	37,094,704	5.5919	2.681	2.592	2.681	2.458	2.681	14,844,509	2.4989	8.11%
2014-02-05	0	5.550	5.310	5.550	5.200	5.550	492,660	2,664,392	5.4082	2.480	2.373	2.480	2.324	2.480	1,102,456	2.4168	3.74%
2014-02-04	0	5.350	5.350	5.400	5.300	5.400	212,000	1,143,800	5.3953	2.391	2.391	2.413	2.368	2.413	474,406	2.4110	0.94%
2014-01-30	0	5.300	5.200	-	5.190	5.300	225,200	1,181,112	5.2447	2.368	2.324	-	2.319	2.368	503,944	2.3437	1.15%
2014-01-29	0	5.240	5.240	5.400	5.200	5.300	184,000	965,440	5.2470	2.342	2.342	2.413	2.324	2.368	411,748	2.3447	-0.19%
2014-01-28	0	5.250	5.240	5.290	5.060	5.300	239,800	1,256,636	5.2404	2.346	2.342	2.364	2.261	2.368	536,615	2.3418	3.75%
2014-01-27	0	5.060	5.060	5.240	5.010	5.070	500,330	2,530,613	5.0579	2.261	2.261	2.342	2.239	2.266	1,119,620	2.2602	1.61%
2014-01-24	0	4.980	4.980	5.100	4.980	4.980	133,130	662,942	4.9797	2.225	2.225	2.279	2.225	2.225	297,913	2.2253	0.00%
2014-01-23	0	4.980	4.980	5.300	4.910	5.000	636,400	3,168,888	4.9794	2.225	2.225	2.368	2.194	2.234	1,424,112	2.2252	0.00%
2014-01-22	0	4.980	4.980	5.300	4.910	5.000	292,400	1,454,016	4.9727	2.225	2.225	2.368	2.194	2.234	654,322	2.2222	-0.40%
2014-01-21	0	5.000	5.000	5.200	4.890	5.010	264,825	1,304,450	4.9257	2.234	2.234	2.324	2.185	2.239	592,615	2.2012	2.04%
2014-01-20	0	4.900	4.900	4.990	4.890	4.990	380,000	1,867,080	4.9134	2.190	2.190	2.230	2.185	2.230	850,350	2.1957	-1.41%
2014-01-17	0	4.970	4.970	5.010	4.940	5.020	524,800	2,615,336	4.9835	2.221	2.221	2.239	2.208	2.243	1,174,378	2.2270	-0.80%
2014-01-16	0	5.010	5.010	5.060	4.980	5.060	504,000	2,523,920	5.0078	2.239	2.239	2.261	2.225	2.261	1,127,832	2.2379	0.20%
2014-01-15	0	5.000	4.980	5.010	4.400	5.300	1,744,840	8,687,154	4.9788	2.234	2.225	2.239	1.966	2.368	3,904,537	2.2249	12.61%
2014-01-14	0	4.440	4.600	4.650	4.380	4.440	8,000	35,280	4.4100	1.984	2.056	2.078	1.957	1.984	17,902	1.9707	-5.53%
2014-01-13	0	4.700	4.700	4.790	4.610	4.790	396,000	1,863,160	4.7049	2.100	2.100	2.141	2.060	2.141	886,154	2.1025	-3.09%
2014-01-10	0	4.850	4.850	4.890	3.700	4.890	7,968,000	34,298,760	4.3046	2.167	2.167	2.185	1.653	2.185	17,830,490	1.9236	22.17%
2014-01-09	0	3.970	3.810	4.130	3.700	3.970	31,200	120,680	3.8679	1.774	1.703	1.846	1.653	1.774	69,818	1.7285	-5.02%
2014-01-08	0	4.180	-	4.180	4.200	4.200	8,008	33,630	4.1996	1.868	-	1.868	1.877	1.877	17,920	1.8767	-0.48%
2014-01-07	0	4.200	4.000	4.240	4.200	4.200	11,000,806	44,007,441	4.0004	1.877	1.788	1.895	1.877	1.877	24,617,188	1.7877	0.48%
2014-01-06	0	4.180	4.180	4.370	-	-	0	0	-	1.868	1.868	1.953	-	-	0	-	0.00%
2014-01-03	0	4.180	4.180	4.350	4.180	4.190	12,000	50,200	4.1833	1.868	1.868	1.944	1.868	1.872	26,853	1.8694	-3.91%
2014-01-02	0	4.350	4.160	4.350	4.050	4.360	40,110	171,680	4.2802	1.944	1.859	1.944	1.810	1.948	89,757	1.9127	0.00%
2013-12-31	0	4.350	4.350	4.450	4.130	4.130	4,000	16,520	4.1300	1.944	1.944	1.989	1.846	1.846	8,951	1.8456	-2.25%
2013-12-30	0	4.450	4.300	4.490	4.200	4.450	88,160	381,688	4.3295	1.989	1.922	2.006	1.877	1.989	197,281	1.9347	-1.11%
2013-12-27	0	4.500	4.420	4.650	4.150	4.590	298,404	1,332,017	4.4638	2.011	1.975	2.078	1.855	2.051	667,757	1.9948	0.22%
2013-12-24	0	4.490	4.150	4.490	3.510	4.500	159,330	685,711	4.3037	2.006	1.855	2.006	1.569	2.011	356,543	1.9232	6.90%
2013-12-23	0	4.200	3.650	4.300	4.200	4.200	76,000	319,200	4.2000	1.877	1.631	1.922	1.877	1.877	170,070	1.8769	-2.78%
2013-12-20	0	4.320	4.130	4.320	3.160	4.380	372,800	1,462,456	3.9229	1.931	1.846	1.931	1.412	1.957	834,238	1.7530	18.36%
2013-12-19	0	3.650	3.610	3.740	3.540	4.310	432,000	1,717,560	3.9758	1.631	1.613	1.671	1.582	1.926	966,713	1.7767	-14.72%
2013-12-18	0	4.280	4.280	4.450	4.270	4.940	845,930	3,897,232	4.6070	1.913	1.913	1.989	1.908	2.208	1,892,990	2.0588	-2.95%
2013-12-17	0	4.410	4.350	4.400	4.050	5.040	3,675,048	17,370,164	4.7265	1.971	1.944	1.966	1.810	2.252	8,223,884	2.1122	10.80%
2013-12-16	0	3.980	3.980	4.000	2.900	4.000	1,800,270	6,323,706	3.5126	1.779	1.779	1.788	1.296	1.788	4,028,576	1.5697	42.14%
2013-12-13	0	2.800	2.800	2.850	2.780	2.850	232,000	652,680	2.8133	1.251	1.251	1.274	1.242	1.274	519,161	1.2572	0.00%
2013-12-12	0	2.800	2.800	2.830	2.770	2.820	364,800	1,015,448	2.7836	1.251	1.251	1.265	1.238	1.260	816,336	1.2439	0.36%
2013-12-11	0	2.790	2.760	2.820	2.750	2.790	307,175	848,224	2.7614	1.247	1.233	1.260	1.229	1.247	687,385	1.2340	-0.36%
2013-12-10	0	2.800	2.800	2.810	2.640	2.820	894,220	2,465,696	2.7574	1.251	1.251	1.256	1.180	1.260	2,001,052	1.2322	7.69%
2013-12-09	0	2.600	2.590	2.700	2.600	2.600	8,400	21,804	2.5957	1.162	1.157	1.207	1.162	1.162	18,797	1.1600	0.00%
2013-12-06	0	2.600	2.550	2.650	2.550	2.690	1,199,200	3,097,248	2.5828	1.162	1.140	1.184	1.140	1.202	2,683,524	1.1542	-3.70%
2013-12-05	0	2.700	2.700	2.750	2.700	2.800	324,000	887,920	2.7405	1.207	1.207	1.229	1.207	1.251	725,035	1.2247	0.00%
2013-12-04	0	2.700	2.700	2.770	2.570	2.770	70,808	187,087	2.6422	1.207	1.207	1.238	1.148	1.238	158,451	1.1807	4.25%
2013-12-03	0	2.590	2.550	2.600	2.540	2.640	368,016	954,360	2.5933	1.157	1.140	1.162	1.135	1.180	823,532	1.1589	-3.72%
2013-12-02	0	2.690	2.610	2.710	2.650	2.730	1,991,200	5,385,656	2.7047	1.202	1.166	1.211	1.184	1.220	4,455,832	1.2087	3.07%
2013-11-29	0	2.610	2.600	2.650	2.430	2.730	2,591,354	6,610,773	2.5511	1.166	1.162	1.184	1.086	1.220	5,798,834	1.1400	3.16%
2013-11-28	0	2.530	2.520	2.530	2.240	2.530	908,000	2,240,560	2.4676	1.131	1.126	1.131	1.001	1.131	2,031,888	1.1027	15.53%
2013-11-27	0	2.190	2.190	2.210	2.180	2.210	126,310	277,210	2.1947	0.979	0.979	0.988	0.974	0.988	282,652	0.9807	-0.90%
2013-11-26	0	2.210	2.210	2.270	2.200	2.220	72,008	158,817	2.2055	0.988	0.988	1.014	0.983	0.992	161,137	0.9856	0.00%
2013-11-25	0	2.210	2.200	2.250	2.200	2.210	75,000	165,040	2.2005	0.988	0.983	1.005	0.983	0.988	167,832	0.9834	-0.90%
2013-11-22	0	2.230	2.210	2.250	2.210	2.250	60,002	133,524	2.2253	0.997	0.988	1.005	0.988	1.005	134,270	0.9944	0.90%
2013-11-21	0	2.210	2.210	2.270	2.200	2.400	120,000	271,680	2.2640	0.988	0.988	1.014	0.983	1.073	268,531	1.0117	-0.45%
2013-11-20	0	2.220	2.220	2.300	2.200	2.310	671,200	1,509,528	2.2490	0.992	0.992	1.028	0.983	1.032	1,501,986	1.0050	-3.90%
2013-11-19	0	2.310	2.290	2.310	2.290	2.470	275,000	645,070	2.3457	1.032	1.023	1.032	1.023	1.104	615,385	1.0482	-2.94%
2013-11-18	0	2.380	2.370	2.390	2.380	2.500	609,600	1,476,712	2.4224	1.064	1.059	1.068	1.064	1.117	1,364,140	1.0825	-1.24%
2013-11-15	0	2.410	2.410	2.460	2.200	2.810	2,354,600	5,963,886	2.5329	1.077	1.077	1.099	0.983	1.256	5,269,035	1.1319	-2.03%
2013-11-14	0	2.460	2.450	2.490	2.460	2.800	1,797,600	4,666,792	2.5961	1.099	1.095	1.113	1.099	1.251	4,022,601	1.1601	-11.83%
2013-11-13	0	2.790	2.790	2.800	2.290	2.970	4,446,508	12,414,092	2.7919	1.247	1.247	1.251	1.023	1.327	9,950,228	1.2476	20.26%
2013-11-12	0	2.320	2.320	2.400	2.290	2.330	76,000	175,720	2.3121	1.037	1.037	1.073	1.023	1.041	170,070	1.0332	-0.43%
2013-11-11	0	2.330	2.300	2.390	2.290	2.340	220,801	510,042	2.3100	1.041	1.028	1.068	1.023	1.046	494,100	1.0323	-0.43%
2013-11-08	0	2.340	2.340	2.350	2.270	2.340	504,000	1,156,840	2.2953	1.046	1.046	1.050	1.014	1.046	1,127,832	1.0257	-0.43%
2013-11-07	0	2.350	2.320	2.350	2.070	2.360	2,506,840	5,623,384	2.2432	1.050	1.037	1.050	0.925	1.055	5,609,712	1.0024	-1.67%
2013-11-06	0	2.390	2.390	2.400	2.230	2.430	1,239,400	2,892,824	2.3341	1.068	1.068	1.073	0.997	1.086	2,773,483	1.0430	-0.42%
2013-11-05	0	2.400	2.310	2.410	2.290	2.400	1,223,200	2,863,216	2.3408	1.073	1.032	1.077	1.023	1.073	2,737,231	1.0460	-1.23%
2013-11-04	0	2.430	2.400	2.440	2.340	2.500	5,568,000	13,586,920	2.4402	1.086	1.073	1.090	1.046	1.117	12,459,860	1.0905	0.00%
2013-11-01	0	2.430	2.390	2.460	2.340	2.600	4,843,201	11,621,426	2.3995	1.086	1.068	1.099	1.046	1.162	10,837,932	1.0723	-2.41%
2013-10-31	0	2.490	2.430	2.490	2.020	2.830	13,339,330	32,835,933	2.4616	1.113	1.086	1.113	0.903	1.265	29,850,249	1.1000	1.63%
2013-10-30	0	2.450	2.400	2.530	1.400	2.800	27,512,578	64,388,983	2.3403	1.095	1.073	1.131	0.626	1.251	61,566,608	1.0458	62.25%
2013-10-29	0	1.510	1.490	1.510	1.030	1.520	14,728,351	19,339,086	1.3131	0.675	0.666	0.675	0.460	0.679	32,958,548	0.5868	46.60%
2013-10-28	0	1.030	1.030	1.060	1.000	1.250	5,493,200	5,873,568	1.0692	0.460	0.460	0.474	0.447	0.559	12,292,476	0.4778	-9.65%
2013-10-25	0	1.140	1.140	1.150	0.770	1.230	30,095,400	31,346,864	1.0416	0.509	0.509	0.514	0.344	0.550	67,346,350	0.4655	48.05%
2013-10-24	0	0.770	0.760	0.780	0.690	0.820	1,525,468	1,181,259	0.7744	0.344	0.340	0.349	0.308	0.366	3,413,635	0.3460	13.24%
2013-10-23	0	0.680	0.680	0.690	0.680	0.700	68,000	47,240	0.6947	0.304	0.304	0.308	0.304	0.313	152,168	0.3104	-1.45%
2013-10-22	0	0.690	0.690	0.700	0.680	0.700	128,006	89,083	0.6959	0.308	0.308	0.313	0.304	0.313	286,447	0.3110	0.00%
2013-10-21	0	0.690	0.690	0.720	0.680	0.700	440,000	302,800	0.6882	0.308	0.308	0.322	0.304	0.313	984,615	0.3075	-2.82%
2013-10-18	0	0.710	0.710	0.720	0.700	0.710	296,800	210,264	0.7084	0.317	0.317	0.322	0.313	0.317	664,168	0.3166	-1.39%
2013-10-17	0	0.720	0.710	0.720	0.700	0.720	1,132,000	808,360	0.7141	0.322	0.317	0.322	0.313	0.322	2,533,147	0.3191	2.86%
2013-10-16	0	0.700	0.700	0.710	0.690	0.720	1,680,000	1,189,320	0.7079	0.313	0.313	0.317	0.308	0.322	3,759,441	0.3164	1.45%
2013-10-15	0	0.690	0.670	0.690	0.670	0.690	140,000	95,720	0.6837	0.308	0.299	0.308	0.299	0.308	313,287	0.3055	2.99%
2013-10-11	0	0.670	0.670	0.690	0.670	0.670	5,504	3,642	0.6617	0.299	0.299	0.308	0.299	0.299	12,317	0.2957	0.00%
2013-10-10	0	0.670	0.670	0.680	0.670	0.670	184,800	123,792	0.6699	0.299	0.299	0.304	0.299	0.299	413,538	0.2993	0.00%
2013-10-09	0	0.670	0.670	0.680	0.670	0.680	380,000	257,680	0.6781	0.299	0.299	0.304	0.299	0.304	850,350	0.3030	-2.90%
2013-10-08	0	0.690	0.680	0.690	0.680	0.690	644,000	443,320	0.6884	0.308	0.304	0.308	0.304	0.308	1,441,119	0.3076	2.99%
2013-10-07	0	0.670	0.660	0.670	0.670	0.680	208,000	140,360	0.6748	0.299	0.295	0.299	0.299	0.304	465,455	0.3016	-1.47%
2013-10-04	0	0.680	0.660	0.680	0.670	0.680	188,000	127,640	0.6789	0.304	0.295	0.304	0.299	0.304	420,699	0.3034	4.62%
2013-10-03	0	0.650	0.650	0.660	0.640	0.650	148,000	95,000	0.6419	0.290	0.290	0.295	0.286	0.290	331,189	0.2868	0.00%
2013-10-02	0	0.650	0.650	0.660	0.650	0.680	696,000	460,040	0.6610	0.290	0.290	0.295	0.290	0.304	1,557,483	0.2954	-1.52%
2013-09-30	0	0.660	0.660	0.670	0.650	0.680	1,396,660	927,815	0.6643	0.295	0.295	0.299	0.290	0.304	3,125,393	0.2969	-2.94%
2013-09-27	0	0.680	0.670	0.680	0.670	0.710	2,100,000	1,451,240	0.6911	0.304	0.299	0.304	0.299	0.317	4,699,301	0.3088	0.00%
2013-09-26	0	0.680	0.660	0.680	0.660	0.680	780,000	522,120	0.6694	0.304	0.295	0.304	0.295	0.304	1,745,455	0.2991	1.49%
2013-09-25	0	0.670	0.660	0.680	0.650	0.670	1,252,000	828,400	0.6617	0.299	0.295	0.304	0.290	0.299	2,801,678	0.2957	0.00%
2013-09-24	0	0.670	0.650	0.670	0.650	0.680	1,492,001	987,880	0.6621	0.299	0.290	0.299	0.290	0.304	3,338,743	0.2959	-2.90%
2013-09-23	0	0.690	0.680	0.690	0.680	0.690	920,000	627,080	0.6816	0.308	0.304	0.308	0.304	0.308	2,058,741	0.3046	0.00%
2013-09-19	0	0.690	0.680	0.690	0.670	0.700	1,852,000	1,272,240	0.6870	0.308	0.304	0.308	0.299	0.313	4,144,336	0.3070	1.47%
2013-09-18	0	0.680	0.680	0.690	0.650	0.720	2,152,000	1,464,920	0.6807	0.304	0.304	0.308	0.290	0.322	4,815,664	0.3042	3.03%
2013-09-17	0	0.660	0.650	0.670	0.650	0.690	1,512,000	998,560	0.6604	0.295	0.290	0.299	0.290	0.308	3,383,497	0.2951	-2.94%
2013-09-16	0	0.680	0.660	0.680	0.660	0.690	1,903,234	1,286,478	0.6759	0.304	0.295	0.304	0.295	0.308	4,258,985	0.3021	-1.45%
2013-09-13	0	0.690	0.680	0.690	0.680	0.740	2,298,400	1,597,640	0.6951	0.308	0.304	0.308	0.304	0.331	5,143,273	0.3106	-6.76%
2013-09-12	0	0.740	0.730	0.740	0.690	0.820	10,933,640	8,467,122	0.7744	0.331	0.326	0.331	0.308	0.366	24,466,887	0.3461	7.25%
2013-09-11	0	0.690	0.690	0.700	0.680	0.730	1,028,003	721,961	0.7023	0.308	0.308	0.313	0.304	0.326	2,300,426	0.3138	-2.82%
2013-09-10	0	0.710	0.700	0.710	0.680	0.710	1,005,262	701,975	0.6983	0.317	0.313	0.317	0.304	0.317	2,249,537	0.3121	2.90%
2013-09-09	0	0.690	0.680	0.700	0.680	0.700	1,028,000	708,600	0.6893	0.308	0.304	0.313	0.304	0.313	2,300,420	0.3080	1.47%
2013-09-06	0	0.680	0.680	0.690	0.670	0.700	848,004	577,562	0.6811	0.304	0.304	0.308	0.299	0.313	1,897,631	0.3044	0.00%
2013-09-05	0	0.680	0.670	0.690	0.660	0.700	1,888,000	1,293,920	0.6853	0.304	0.299	0.308	0.295	0.313	4,224,895	0.3063	3.03%
2013-09-04	0	0.660	0.660	0.670	0.660	0.700	1,096,000	746,360	0.6810	0.295	0.295	0.299	0.295	0.313	2,452,587	0.3043	-2.94%
2013-09-03	0	0.680	0.680	0.700	0.680	0.710	976,000	675,040	0.6916	0.304	0.304	0.313	0.304	0.317	2,184,056	0.3091	-2.86%
2013-09-02	0	0.700	0.690	0.700	0.690	0.750	1,125,600	805,808	0.7159	0.313	0.308	0.313	0.308	0.335	2,518,825	0.3199	0.00%
2013-08-30	0	0.700	0.700	0.710	0.680	0.720	1,348,000	938,200	0.6960	0.313	0.313	0.317	0.304	0.322	3,016,503	0.3110	1.45%
2013-08-29	0	0.690	0.690	0.700	0.650	0.690	3,829,400	2,582,548	0.6744	0.308	0.308	0.313	0.290	0.308	8,569,287	0.3014	4.55%
2013-08-28	0	0.660	0.650	0.660	0.620	0.690	3,004,244	1,960,791	0.6527	0.295	0.290	0.295	0.277	0.308	6,722,784	0.2917	-5.71%
2013-08-27	0	0.700	0.690	0.700	0.690	0.740	1,400,000	994,480	0.7103	0.313	0.308	0.313	0.308	0.331	3,132,867	0.3174	0.00%
2013-08-26	0	0.700	0.700	0.720	0.690	0.730	2,148,000	1,524,560	0.7098	0.313	0.313	0.322	0.308	0.326	4,806,713	0.3172	0.00%
2013-08-23	0	0.700	0.680	0.700	0.590	0.830	9,019,162	6,644,402	0.7367	0.313	0.304	0.313	0.264	0.371	20,182,740	0.3292	16.67%
2013-08-22	0	0.600	0.600	0.610	0.590	0.610	1,036,000	622,040	0.6004	0.268	0.268	0.273	0.264	0.273	2,318,322	0.2683	-1.64%
2013-08-21	0	0.610	0.590	0.600	0.590	0.630	1,036,000	621,440	0.5998	0.273	0.264	0.268	0.264	0.282	2,318,322	0.2681	0.00%
2013-08-20	0	0.610	0.610	0.620	0.610	0.620	983,200	600,936	0.6112	0.273	0.273	0.277	0.273	0.277	2,200,168	0.2731	-1.61%
2013-08-19	0	0.620	0.610	0.620	0.610	0.630	964,800	594,984	0.6167	0.277	0.273	0.277	0.273	0.282	2,158,993	0.2756	0.00%
2013-08-16	0	0.620	0.620	0.630	0.610	0.640	1,032,000	641,600	0.6217	0.277	0.277	0.282	0.273	0.286	2,309,371	0.2778	-1.59%
2013-08-15	0	0.630	0.630	0.640	0.610	0.640	994,400	623,952	0.6275	0.282	0.282	0.286	0.273	0.286	2,225,231	0.2804	3.28%
2013-08-13	0	0.610	0.610	0.620	0.600	0.630	1,229,600	754,768	0.6138	0.273	0.273	0.277	0.268	0.282	2,751,552	0.2743	0.00%
2013-08-12	0	0.610	0.610	0.620	0.590	0.610	1,192,000	724,720	0.6080	0.273	0.273	0.277	0.264	0.273	2,667,413	0.2717	1.67%
2013-08-09	0	0.600	0.600	0.610	0.590	0.620	1,034,400	619,424	0.5988	0.268	0.268	0.273	0.264	0.277	2,314,741	0.2676	1.69%
2013-08-08	0	0.590	0.590	0.600	0.590	0.600	992,000	589,360	0.5941	0.264	0.264	0.268	0.264	0.268	2,219,860	0.2655	-1.67%
2013-08-07	0	0.600	0.600	0.610	0.590	0.600	1,063,200	630,072	0.5926	0.268	0.268	0.273	0.264	0.268	2,379,189	0.2648	1.69%
2013-08-06	0	0.590	0.590	0.600	0.580	0.600	1,092,000	643,240	0.5890	0.264	0.264	0.268	0.259	0.268	2,443,636	0.2632	-1.67%
2013-08-05	0	0.600	0.600	0.610	0.600	0.610	1,276,220	772,005	0.6049	0.268	0.268	0.273	0.268	0.273	2,855,877	0.2703	0.00%
2013-08-02	0	0.600	0.600	0.610	0.590	0.610	1,389,820	835,673	0.6013	0.268	0.268	0.273	0.264	0.273	3,110,087	0.2687	1.69%
2013-08-01	0	0.590	0.590	0.600	0.580	0.600	1,404,004	830,882	0.5918	0.264	0.264	0.268	0.259	0.268	3,141,827	0.2645	0.00%
2013-07-31	0	0.590	0.590	0.600	0.590	0.610	1,220,000	729,960	0.5983	0.264	0.264	0.268	0.264	0.273	2,730,070	0.2674	-1.67%
2013-07-30	0	0.600	0.600	0.610	0.600	0.610	1,024,000	619,040	0.6045	0.268	0.268	0.273	0.268	0.273	2,291,469	0.2701	0.00%
2013-07-29	0	0.600	0.600	0.610	0.600	0.630	1,620,000	997,440	0.6157	0.268	0.268	0.273	0.268	0.282	3,625,175	0.2751	-3.23%
2013-07-26	0	0.620	0.620	0.630	0.610	0.620	1,100,000	675,360	0.6140	0.277	0.277	0.282	0.273	0.277	2,461,538	0.2744	1.64%
2013-07-25	0	0.610	0.610	0.630	0.600	0.630	1,168,000	708,920	0.6070	0.273	0.273	0.282	0.268	0.282	2,613,706	0.2712	1.67%
2013-07-24	0	0.600	0.590	0.600	0.590	0.600	1,124,000	673,240	0.5990	0.268	0.264	0.268	0.264	0.268	2,515,245	0.2677	1.69%
2013-07-23	0	0.590	0.590	0.640	0.590	0.600	1,112,000	665,000	0.5980	0.264	0.264	0.286	0.264	0.268	2,488,392	0.2672	0.00%
2013-07-22	0	0.590	0.590	0.600	0.590	0.600	1,140,000	676,880	0.5938	0.264	0.264	0.268	0.264	0.268	2,551,049	0.2653	0.00%
2013-07-19	0	0.590	0.590	0.620	0.580	0.590	1,264,000	737,840	0.5837	0.264	0.264	0.277	0.259	0.264	2,828,531	0.2609	1.72%
2013-07-18	0	0.580	0.580	0.600	0.570	0.580	1,091,200	632,400	0.5795	0.259	0.259	0.268	0.255	0.259	2,441,846	0.2590	0.00%
2013-07-17	0	0.580	0.580	0.590	0.580	0.590	940,000	545,680	0.5805	0.259	0.259	0.264	0.259	0.264	2,103,497	0.2594	0.00%
2013-07-16	0	0.580	0.580	0.590	0.570	0.580	1,248,000	721,040	0.5778	0.259	0.259	0.264	0.255	0.259	2,792,727	0.2582	0.00%
2013-07-15	0	0.580	0.580	0.590	0.570	0.600	1,276,000	740,440	0.5803	0.259	0.259	0.264	0.255	0.268	2,855,385	0.2593	0.00%
2013-07-12	0	0.580	0.580	0.590	0.580	0.590	1,476,000	865,240	0.5862	0.259	0.259	0.264	0.259	0.264	3,302,937	0.2620	-1.69%
2013-07-11	0	0.590	0.590	0.600	0.570	0.600	1,820,000	1,060,120	0.5825	0.264	0.264	0.268	0.255	0.268	4,072,727	0.2603	1.72%
2013-07-10	0	0.580	0.580	0.600	0.580	0.590	1,324,000	768,160	0.5802	0.259	0.259	0.268	0.259	0.264	2,962,797	0.2593	0.00%
2013-07-09	0	0.580	0.580	0.590	0.560	0.590	1,076,000	623,760	0.5797	0.259	0.259	0.264	0.250	0.264	2,407,832	0.2591	0.00%
2013-07-08	0	0.580	0.580	0.590	0.580	0.600	1,396,006	813,443	0.5827	0.259	0.259	0.264	0.259	0.268	3,123,930	0.2604	-3.33%
2013-07-05	0	0.600	0.610	0.630	0.580	0.610	1,156,800	693,056	0.5991	0.268	0.273	0.282	0.259	0.273	2,588,643	0.2677	1.69%
2013-07-04	0	0.590	0.590	0.610	0.590	0.600	1,498,000	886,580	0.5918	0.264	0.264	0.273	0.264	0.268	3,352,168	0.2645	0.00%
2013-07-03	0	0.590	0.590	0.600	0.590	0.610	1,012,000	606,080	0.5989	0.264	0.264	0.268	0.264	0.273	2,264,615	0.2676	-4.84%
2013-07-02	0	0.620	0.600	0.620	0.600	0.620	1,532,000	922,560	0.6022	0.277	0.268	0.277	0.268	0.277	3,428,252	0.2691	1.64%
2013-06-28	0	0.610	0.610	0.620	0.610	0.630	1,440,000	884,080	0.6139	0.273	0.273	0.277	0.273	0.282	3,222,378	0.2744	-1.61%
2013-06-27	0	0.620	0.620	0.630	0.610	0.640	1,196,000	741,800	0.6202	0.277	0.277	0.282	0.273	0.286	2,676,364	0.2772	-1.59%
2013-06-26	0	0.630	0.630	0.650	0.610	0.640	1,060,003	665,321	0.6277	0.282	0.282	0.290	0.273	0.286	2,372,035	0.2805	1.61%
2013-06-25	0	0.620	0.620	0.640	0.620	0.630	1,090,000	680,100	0.6239	0.277	0.277	0.286	0.277	0.282	2,439,161	0.2788	-3.12%
2013-06-24	0	0.640	0.640	0.650	0.630	0.660	914,080	586,288	0.6414	0.286	0.286	0.290	0.282	0.295	2,045,494	0.2866	-4.48%
2013-06-21	0	0.670	0.670	0.690	0.650	0.690	1,064,800	708,080	0.6650	0.299	0.299	0.308	0.290	0.308	2,382,769	0.2972	3.08%
2013-06-20	0	0.650	0.650	0.660	0.640	0.680	549,200	361,984	0.6591	0.290	0.290	0.295	0.286	0.304	1,228,979	0.2945	-2.99%
2013-06-19	0	0.670	0.660	0.670	0.670	0.700	696,000	477,136	0.6855	0.299	0.295	0.299	0.299	0.313	1,557,483	0.3064	-1.47%
2013-06-18	0	0.680	0.680	0.690	0.670	0.710	1,332,000	912,640	0.6852	0.304	0.304	0.308	0.299	0.317	2,980,699	0.3062	0.00%
2013-06-17	0	0.680	0.660	0.680	0.580	0.690	1,642,400	1,035,504	0.6305	0.304	0.295	0.304	0.259	0.308	3,675,301	0.2817	13.33%
2013-06-14	0	0.600	0.590	0.610	0.580	0.610	1,064,800	637,080	0.5983	0.268	0.264	0.273	0.259	0.273	2,382,769	0.2674	0.00%
2013-06-13	0	0.600	0.590	0.600	0.580	0.650	1,008,660	603,436	0.5983	0.268	0.264	0.268	0.259	0.290	2,257,141	0.2673	-4.76%
2013-06-11	0	0.630	0.630	0.650	0.630	0.650	1,512,000	968,120	0.6403	0.282	0.282	0.290	0.282	0.290	3,383,497	0.2861	-1.56%
2013-06-10	0	0.640	0.620	0.650	0.630	0.660	1,439,200	923,040	0.6414	0.286	0.277	0.290	0.282	0.295	3,220,587	0.2866	-1.54%
2013-06-07	0	0.650	0.640	0.650	0.640	0.670	1,348,003	883,921	0.6557	0.290	0.286	0.290	0.286	0.299	3,016,510	0.2930	0.00%
2013-06-06	0	0.650	0.640	0.660	0.630	0.660	1,656,000	1,074,840	0.6491	0.290	0.286	0.295	0.282	0.295	3,705,734	0.2900	-2.99%
2013-06-05	0	0.670	0.660	0.680	0.660	0.710	1,787,400	1,219,076	0.6820	0.299	0.295	0.304	0.295	0.317	3,999,776	0.3048	1.52%
2013-06-04	0	0.660	0.660	0.680	0.660	0.680	1,360,011	906,926	0.6669	0.295	0.295	0.304	0.295	0.304	3,043,381	0.2980	0.00%
2013-06-03	0	0.660	0.650	0.660	0.660	0.680	1,236,000	823,840	0.6665	0.295	0.290	0.295	0.295	0.304	2,765,874	0.2979	-2.94%
2013-05-31	0	0.680	0.650	0.680	0.660	0.690	977,600	662,224	0.6774	0.304	0.290	0.304	0.295	0.308	2,187,636	0.3027	0.00%
2013-05-30	0	0.680	0.670	0.690	0.680	0.710	1,464,000	1,004,800	0.6863	0.304	0.299	0.308	0.304	0.317	3,276,084	0.3067	0.00%
2013-05-29	0	0.680	0.670	0.690	0.650	0.680	1,547,286	1,037,198	0.6703	0.304	0.299	0.308	0.290	0.304	3,462,458	0.2996	4.62%
2013-05-28	0	0.650	0.650	0.660	0.650	0.680	1,432,000	936,920	0.6543	0.290	0.290	0.295	0.290	0.304	3,204,476	0.2924	-2.99%
2013-05-27	0	0.670	0.660	0.670	0.660	0.710	1,548,000	1,030,920	0.6660	0.299	0.295	0.299	0.295	0.317	3,464,056	0.2976	-1.47%
2013-05-24	0	0.680	0.660	0.680	0.670	0.680	1,337,440	906,227	0.6776	0.304	0.295	0.304	0.299	0.304	2,992,873	0.3028	0.00%
2013-05-23	0	0.680	0.660	0.690	0.660	0.690	1,132,000	768,640	0.6790	0.304	0.295	0.308	0.295	0.308	2,533,147	0.3034	-1.45%
2013-05-22	0	0.690	0.670	0.700	0.670	0.700	1,460,000	1,008,680	0.6909	0.308	0.299	0.313	0.299	0.313	3,267,133	0.3087	0.00%
2013-05-21	0	0.690	0.660	0.690	0.660	0.710	1,460,000	1,002,080	0.6864	0.308	0.295	0.308	0.295	0.317	3,267,133	0.3067	0.00%
2013-05-20	0	0.690	0.680	0.700	0.670	0.720	2,054,000	1,419,340	0.6910	0.308	0.304	0.313	0.299	0.322	4,596,364	0.3088	-2.82%
2013-05-16	0	0.710	0.700	0.710	0.690	0.730	1,600,216	1,131,258	0.7069	0.317	0.313	0.317	0.308	0.326	3,580,903	0.3159	0.00%
2013-05-15	0	0.710	0.690	0.710	0.690	0.720	1,932,800	1,351,520	0.6993	0.317	0.308	0.317	0.308	0.322	4,325,147	0.3125	4.41%
2013-05-14	0	0.680	0.680	0.690	0.660	0.740	4,086,400	2,812,864	0.6883	0.304	0.304	0.308	0.295	0.331	9,144,392	0.3076	-6.85%
2013-05-13	0	0.730	0.740	0.750	0.580	0.770	6,360,224	4,449,636	0.6996	0.326	0.331	0.335	0.259	0.344	14,232,669	0.3126	23.73%
2013-05-10	0	0.590	0.590	0.600	0.580	0.600	1,532,000	905,120	0.5908	0.264	0.264	0.268	0.259	0.268	3,428,252	0.2640	-1.67%
2013-05-09	0	0.600	0.580	0.610	0.590	0.620	1,700,000	1,017,440	0.5985	0.268	0.259	0.273	0.264	0.277	3,804,196	0.2675	0.00%
2013-05-08	0	0.600	0.600	0.630	0.590	0.640	4,880,000	2,991,760	0.6131	0.268	0.268	0.282	0.264	0.286	10,920,280	0.2740	-4.76%
2013-05-07	0	0.630	0.620	0.640	0.630	0.640	1,456,000	917,960	0.6305	0.282	0.277	0.286	0.282	0.286	3,258,182	0.2817	0.00%
2013-05-06	0	0.630	0.610	0.630	0.620	0.650	1,260,000	798,360	0.6336	0.282	0.273	0.282	0.277	0.290	2,819,580	0.2831	0.00%
2013-05-03	0	0.630	0.600	0.630	0.610	0.630	1,388,809	861,221	0.6201	0.282	0.268	0.282	0.273	0.282	3,107,824	0.2771	1.61%
2013-05-02	0	0.620	0.600	0.620	0.610	0.630	1,256,000	777,200	0.6188	0.277	0.268	0.277	0.273	0.282	2,810,629	0.2765	0.00%
2013-04-30	0	0.620	0.610	0.630	0.590	0.620	1,572,000	959,720	0.6105	0.277	0.273	0.282	0.264	0.277	3,517,762	0.2728	5.08%
2013-04-29	0	0.590	0.580	0.600	0.590	0.610	1,408,001	837,600	0.5949	0.264	0.259	0.268	0.264	0.273	3,150,771	0.2658	-3.28%
2013-04-26	0	0.610	0.600	0.610	0.600	0.620	1,540,016	934,368	0.6067	0.273	0.268	0.273	0.268	0.277	3,446,190	0.2711	0.00%
2013-04-25	0	0.610	0.610	0.620	0.610	0.640	2,114,000	1,316,380	0.6227	0.273	0.273	0.277	0.273	0.286	4,730,629	0.2783	-3.17%
2013-04-24	0	0.630	0.600	0.630	0.600	0.640	1,884,000	1,161,520	0.6165	0.282	0.268	0.282	0.268	0.286	4,215,944	0.2755	0.00%
2013-04-23	0	0.630	0.620	0.650	0.620	0.650	1,336,000	851,704	0.6375	0.282	0.277	0.290	0.277	0.290	2,989,650	0.2849	0.00%
2013-04-22	0	0.630	0.620	0.640	0.620	0.640	1,296,000	823,520	0.6354	0.282	0.277	0.286	0.277	0.286	2,900,140	0.2840	0.00%
2013-04-19	0	0.630	0.620	0.640	0.620	0.650	1,509,600	958,344	0.6348	0.282	0.277	0.286	0.277	0.290	3,378,126	0.2837	-1.56%
2013-04-18	0	0.640	0.620	0.650	0.600	0.640	1,460,000	922,480	0.6318	0.286	0.277	0.290	0.268	0.286	3,267,133	0.2824	0.00%
2013-04-17	0	0.640	0.620	0.640	0.620	0.650	1,224,073	776,323	0.6342	0.286	0.277	0.286	0.277	0.290	2,739,184	0.2834	-1.54%
2013-04-16	0	0.650	0.640	0.660	0.650	0.670	1,026,600	678,842	0.6613	0.290	0.286	0.295	0.290	0.299	2,297,287	0.2955	0.00%
2013-04-15	0	0.650	0.630	0.660	0.630	0.660	1,145,600	743,824	0.6493	0.290	0.282	0.295	0.282	0.295	2,563,580	0.2902	1.56%
2013-04-12	0	0.640	0.620	0.640	0.630	0.650	1,180,000	749,000	0.6347	0.286	0.277	0.286	0.282	0.290	2,640,559	0.2837	3.23%
2013-04-11	0	0.620	0.600	0.640	0.600	0.640	1,660,000	1,011,400	0.6093	0.277	0.268	0.286	0.268	0.286	3,714,685	0.2723	3.33%
2013-04-10	0	0.600	0.580	0.600	0.580	0.600	1,288,800	755,240	0.5860	0.268	0.259	0.268	0.259	0.268	2,884,028	0.2619	1.69%
2013-04-09	0	0.590	0.580	0.600	0.590	0.620	1,078,080	647,411	0.6005	0.264	0.259	0.268	0.264	0.277	2,412,487	0.2684	-3.28%
2013-04-08	0	0.610	0.600	0.610	0.600	0.620	1,260,000	769,280	0.6105	0.273	0.268	0.273	0.268	0.277	2,819,580	0.2728	1.67%
2013-04-05	0	0.600	0.580	0.630	0.580	0.670	1,508,000	923,184	0.6122	0.268	0.259	0.282	0.259	0.299	3,374,545	0.2736	-10.45%
2013-04-03	0	0.670	0.650	0.670	0.660	0.690	1,184,000	796,600	0.6728	0.299	0.290	0.299	0.295	0.308	2,649,510	0.3007	-1.47%
2013-04-02	0	0.680	0.660	0.680	0.660	0.690	980,000	657,120	0.6705	0.304	0.295	0.304	0.295	0.308	2,193,007	0.2996	1.49%
2013-03-28	0	0.670	0.660	0.670	0.650	0.670	1,720,036	1,141,422	0.6636	0.299	0.295	0.299	0.290	0.299	3,849,032	0.2965	0.00%
2013-03-27	0	0.670	0.660	0.680	0.670	0.710	1,524,000	1,048,360	0.6879	0.299	0.295	0.304	0.299	0.317	3,410,350	0.3074	-4.29%
2013-03-26	0	0.700	0.690	0.710	0.700	0.720	1,455,200	1,041,776	0.7159	0.313	0.308	0.317	0.313	0.322	3,256,392	0.3199	-2.78%
2013-03-25	0	0.720	0.710	0.730	0.710	0.720	1,168,000	840,560	0.7197	0.322	0.317	0.326	0.317	0.322	2,613,706	0.3216	0.00%
2013-03-22	0	0.720	0.710	0.730	0.710	0.730	1,520,000	1,094,120	0.7198	0.322	0.317	0.326	0.317	0.326	3,401,399	0.3217	0.00%
2013-03-21	0	0.720	0.700	0.730	0.710	0.720	1,180,843	849,245	0.7192	0.322	0.313	0.326	0.317	0.322	2,642,446	0.3214	0.00%
2013-03-20	0	0.720	0.700	0.720	0.700	0.720	1,360,069	977,366	0.7186	0.322	0.313	0.322	0.313	0.322	3,043,511	0.3211	-1.37%
2013-03-19	0	0.730	0.710	0.730	0.720	0.740	1,222,400	894,072	0.7314	0.326	0.317	0.326	0.322	0.331	2,735,441	0.3268	0.00%
2013-03-18	0	0.730	0.720	0.730	0.710	0.750	1,300,800	944,752	0.7263	0.326	0.322	0.326	0.317	0.335	2,910,881	0.3246	-2.67%
2013-03-15	0	0.750	0.730	0.750	0.720	0.750	1,423,200	1,053,344	0.7401	0.335	0.326	0.335	0.322	0.335	3,184,783	0.3307	2.74%
2013-03-14	0	0.730	0.720	0.740	0.710	0.740	1,341,600	970,248	0.7232	0.326	0.322	0.331	0.317	0.331	3,002,182	0.3232	0.00%
2013-03-13	0	0.730	0.710	0.730	0.710	0.750	1,092,000	799,440	0.7321	0.326	0.317	0.326	0.317	0.335	2,443,636	0.3272	0.00%
2013-03-12	0	0.730	0.710	0.730	0.700	0.750	1,351,200	983,040	0.7275	0.326	0.317	0.326	0.313	0.335	3,023,664	0.3251	-1.35%
2013-03-11	0	0.740	0.740	0.750	0.730	0.760	980,059	726,160	0.7409	0.331	0.331	0.335	0.326	0.340	2,193,139	0.3311	-1.33%
2013-03-08	0	0.750	0.740	0.750	0.730	0.780	1,464,000	1,109,480	0.7578	0.335	0.331	0.335	0.326	0.349	3,276,084	0.3387	0.00%
2013-03-07	0	0.750	0.730	0.750	0.720	0.750	1,262,400	927,320	0.7346	0.335	0.326	0.335	0.322	0.335	2,824,951	0.3283	4.17%
2013-03-06	0	0.720	0.700	0.720	0.660	0.720	1,783,424	1,224,537	0.6866	0.322	0.313	0.322	0.295	0.322	3,990,879	0.3068	4.35%
2013-03-05	0	0.690	0.680	0.690	0.680	0.730	1,593,240	1,110,315	0.6969	0.308	0.304	0.308	0.304	0.326	3,565,292	0.3114	-4.17%
2013-03-04	0	0.720	0.710	0.720	0.700	0.750	1,709,600	1,221,224	0.7143	0.322	0.317	0.322	0.313	0.335	3,825,678	0.3192	-1.37%
2013-03-01	0	0.730	0.710	0.740	0.710	0.760	1,480,000	1,082,920	0.7317	0.326	0.317	0.331	0.317	0.340	3,311,888	0.3270	-3.95%
2013-02-28	0	0.760	0.750	0.760	0.740	0.800	1,120,000	851,800	0.7605	0.340	0.335	0.340	0.331	0.358	2,506,294	0.3399	-2.56%
2013-02-27	0	0.780	0.760	0.780	0.740	0.820	1,820,803	1,392,914	0.7650	0.349	0.340	0.349	0.331	0.366	4,074,524	0.3419	-3.70%
2013-02-26	0	0.810	0.800	0.810	0.790	0.820	1,242,400	997,496	0.8029	0.362	0.358	0.362	0.353	0.366	2,780,196	0.3588	-1.22%
2013-02-25	0	0.820	0.810	0.820	0.820	0.850	1,005,600	836,144	0.8315	0.366	0.362	0.366	0.366	0.380	2,250,294	0.3716	-2.38%
2013-02-22	0	0.840	0.830	0.840	0.820	0.860	1,012,800	845,192	0.8345	0.375	0.371	0.375	0.366	0.384	2,266,406	0.3729	0.00%
2013-02-21	0	0.840	0.820	0.840	0.820	0.860	996,495	831,250	0.8342	0.375	0.366	0.375	0.366	0.384	2,229,919	0.3728	0.00%
2013-02-20	0	0.840	0.830	0.850	0.820	0.850	887,201	743,520	0.8381	0.375	0.371	0.380	0.366	0.380	1,985,345	0.3745	1.20%
2013-02-19	0	0.830	0.820	0.840	0.810	0.860	727,203	612,770	0.8426	0.371	0.366	0.375	0.362	0.384	1,627,307	0.3766	-2.35%
2013-02-18	0	0.850	0.830	0.870	0.810	0.890	779,200	648,704	0.8325	0.380	0.371	0.389	0.362	0.398	1,743,664	0.3720	3.66%
2013-02-15	0	0.820	0.820	0.830	0.810	0.870	1,500,600	1,235,462	0.8233	0.366	0.366	0.371	0.362	0.389	3,357,986	0.3679	-5.75%
2013-02-14	0	0.870	0.860	0.870	0.850	0.890	1,026,625	895,650	0.8724	0.389	0.384	0.389	0.380	0.398	2,297,343	0.3899	-3.33%
2013-02-08	0	0.900	0.890	0.900	0.880	0.910	371,200	332,200	0.8949	0.402	0.398	0.402	0.393	0.407	830,657	0.3999	0.00%
2013-02-07	0	0.900	0.880	0.900	0.890	0.930	959,529	873,038	0.9099	0.402	0.393	0.402	0.398	0.416	2,147,198	0.4066	-2.17%
2013-02-06	0	0.920	0.890	0.920	0.900	0.940	1,348,808	1,247,630	0.9250	0.411	0.398	0.411	0.402	0.420	3,018,312	0.4134	1.10%
2013-02-05	0	0.910	0.900	0.920	0.890	0.950	889,259	813,375	0.9147	0.407	0.402	0.411	0.398	0.425	1,989,950	0.4087	-1.09%
2013-02-04	0	0.920	0.890	0.910	0.860	0.920	1,439,192	1,274,025	0.8852	0.411	0.398	0.407	0.384	0.411	3,220,570	0.3956	2.22%
2013-02-01	0	0.900	0.890	0.910	0.890	0.920	967,200	872,088	0.9017	0.402	0.398	0.407	0.398	0.411	2,164,364	0.4029	0.00%
2013-01-31	0	0.900	0.880	0.930	0.870	0.970	2,661,533	2,397,950	0.9010	0.402	0.393	0.416	0.389	0.433	5,955,878	0.4026	-7.22%
2013-01-30	0	0.097	0.095	0.097	0.095	0.099	15,242,512	1,468,520	0.0963	0.433	0.425	0.433	0.425	0.442	3,410,912	0.4305	0.00%
2013-01-29	0	0.097	0.096	0.097	0.095	0.098	11,100,000	1,070,440	0.0964	0.433	0.429	0.433	0.425	0.438	2,483,916	0.4309	0.00%
2013-01-28	0	0.097	0.097	0.098	0.097	0.099	12,920,208	1,262,618	0.0977	0.433	0.433	0.438	0.433	0.442	2,891,235	0.4367	-2.02%
2013-01-25	0	0.099	0.098	0.099	0.095	0.100	28,008,000	2,744,712	0.0980	0.442	0.438	0.442	0.425	0.447	6,267,524	0.4379	-1.00%
2013-01-24	0	0.100	0.097	0.100	0.094	0.100	42,403,954	4,086,925	0.0964	0.447	0.433	0.447	0.420	0.447	9,488,997	0.4307	1.01%
2013-01-23	0	0.099	0.098	0.099	0.098	0.101	21,352,000	2,120,456	0.0993	0.442	0.438	0.442	0.438	0.451	4,778,070	0.4438	0.00%
2013-01-22	0	0.099	0.099	0.100	0.098	0.102	22,568,000	2,252,320	0.0998	0.442	0.442	0.447	0.438	0.456	5,050,182	0.4460	-1.00%
2013-01-21	0	0.100	0.101	0.102	0.099	0.105	22,228,000	2,233,308	0.1005	0.447	0.451	0.456	0.442	0.469	4,974,098	0.4490	-3.85%
2013-01-18	0	0.104	0.102	0.104	0.100	0.104	28,072,000	2,883,128	0.1027	0.465	0.456	0.465	0.447	0.465	6,281,846	0.4590	2.97%
2013-01-17	0	0.101	0.100	0.101	0.097	0.104	34,568,000	3,464,784	0.1002	0.451	0.447	0.451	0.433	0.465	7,735,497	0.4479	-1.94%
2013-01-16	0	0.103	0.102	0.103	0.100	0.110	203,719,235	21,552,047	0.1058	0.460	0.456	0.460	0.447	0.492	45,587,521	0.4728	1.98%
2013-01-15	0	0.101	0.100	0.101	0.097	0.105	77,354,281	7,735,445	0.1000	0.451	0.447	0.451	0.433	0.469	17,310,049	0.4469	-2.88%
2013-01-14	0	0.104	0.104	0.105	0.104	0.112	170,258,000	18,412,474	0.1081	0.465	0.465	0.469	0.465	0.501	38,099,692	0.4833	-6.31%
2013-01-11	0	0.111	0.109	0.111	0.107	0.118	159,334,240	17,838,051	0.1120	0.496	0.487	0.496	0.478	0.527	35,655,215	0.5003	0.91%
2013-01-10	0	0.110	0.110	0.111	0.104	0.126	253,108,415	29,045,990	0.1148	0.492	0.492	0.496	0.465	0.563	56,639,645	0.5128	5.77%
2013-01-09	0	0.104	0.103	0.104	0.099	0.107	80,816,192	8,295,257	0.1026	0.465	0.460	0.465	0.442	0.478	18,084,742	0.4587	5.05%
2013-01-08	0	0.099	0.098	0.099	0.097	0.099	19,160,000	1,873,656	0.0978	0.442	0.438	0.442	0.433	0.442	4,287,552	0.4370	1.02%
2013-01-07	0	0.098	0.098	0.099	0.098	0.100	23,448,112	2,312,146	0.0986	0.438	0.438	0.442	0.438	0.447	5,247,130	0.4406	-2.00%
2013-01-04	0	0.100	0.099	0.100	0.099	0.101	11,450,249	1,137,484	0.0993	0.447	0.442	0.447	0.442	0.451	2,562,293	0.4439	0.00%
2013-01-03	0	0.100	0.099	0.100	0.098	0.102	13,872,208	1,384,451	0.0998	0.447	0.442	0.447	0.438	0.456	3,104,270	0.4460	0.00%
2013-01-02	0	0.100	0.099	0.100	0.096	0.100	21,608,000	2,136,520	0.0989	0.447	0.442	0.447	0.429	0.447	4,835,357	0.4419	2.04%
2012-12-31	0	0.098	0.097	0.098	0.097	0.099	12,104,000	1,178,168	0.0973	0.438	0.433	0.438	0.433	0.442	2,708,587	0.4350	-1.01%
2012-12-28	0	0.099	0.099	0.100	0.099	0.102	17,235,414	1,716,063	0.0996	0.442	0.442	0.447	0.442	0.456	3,856,876	0.4449	-1.00%
2012-12-27	0	0.100	0.099	0.100	0.094	0.102	68,540,446	6,698,688	0.0977	0.447	0.442	0.447	0.420	0.456	15,337,722	0.4367	0.00%
2012-12-24	0	0.100	0.098	0.100	0.098	0.103	18,664,066	1,846,973	0.0990	0.447	0.438	0.447	0.438	0.460	4,176,574	0.4422	-0.99%
2012-12-21	0	0.101	0.100	0.101	0.098	0.110	98,456,080	10,122,711	0.1028	0.451	0.447	0.451	0.438	0.492	22,032,130	0.4595	0.00%
2012-12-20	0	0.101	0.101	0.102	0.100	0.102	17,170,176	1,734,990	0.1010	0.451	0.451	0.456	0.447	0.456	3,842,277	0.4516	0.00%
2012-12-19	0	0.101	0.100	0.101	0.100	0.104	49,552,024	5,010,610	0.1011	0.451	0.447	0.451	0.447	0.465	11,088,565	0.4519	0.00%
2012-12-18	0	0.101	0.100	0.102	0.100	0.105	31,912,000	3,231,520	0.1013	0.451	0.447	0.456	0.447	0.469	7,141,147	0.4525	-0.98%
2012-12-17	0	0.102	0.101	0.102	0.100	0.105	40,192,000	4,047,136	0.1007	0.456	0.451	0.456	0.447	0.469	8,994,014	0.4500	-1.92%
2012-12-14	0	0.104	0.103	0.105	0.101	0.120	93,483,859	9,931,637	0.1062	0.465	0.460	0.469	0.451	0.536	20,919,465	0.4748	-4.59%
2012-12-13	0	0.109	0.108	0.111	0.108	0.122	72,100,000	8,069,648	0.1119	0.487	0.483	0.496	0.483	0.545	16,134,266	0.5002	-9.92%
2012-12-12	0	0.121	0.120	0.121	0.117	0.129	59,832,811	7,261,026	0.1214	0.541	0.536	0.541	0.523	0.576	13,389,161	0.5423	2.54%
2012-12-11	0	0.118	0.117	0.118	0.115	0.123	29,970,400	3,550,784	0.1185	0.527	0.523	0.527	0.514	0.550	6,706,663	0.5294	0.00%
2012-12-10	0	0.118	0.118	0.119	0.114	0.135	53,487,572	6,483,255	0.1212	0.527	0.527	0.532	0.509	0.603	11,969,247	0.5417	-11.28%
2012-12-07	0	0.133	0.132	0.135	0.130	0.200	71,348,853	10,920,324	0.1531	0.594	0.590	0.603	0.581	0.894	15,966,177	0.6840	-37.26%
2012-12-06	0	0.212	0.209	0.212	0.210	0.230	10,264,592	2,290,695	0.2232	0.947	0.934	0.947	0.938	1.028	2,296,972	0.9973	-7.02%
2012-12-05	0	0.228	0.224	0.228	0.225	0.270	17,896,000	4,240,528	0.2370	1.019	1.001	1.019	1.005	1.207	4,004,699	1.0589	-20.00%
2012-12-04	0	0.285	0.280	0.290	0.280	0.340	16,192,096	5,046,949	0.3117	1.274	1.251	1.296	1.251	1.519	3,623,406	1.3929	-14.93%
2012-12-03	0	0.335	0.320	0.335	0.325	0.340	1,936,032	648,049	0.3347	1.497	1.430	1.497	1.452	1.519	433,238	1.4958	1.52%
2012-11-30	0	0.330	0.325	0.330	0.325	0.345	1,986,693	660,821	0.3326	1.475	1.452	1.475	1.452	1.542	444,575	1.4864	0.00%
2012-11-29	0	0.330	0.325	0.330	0.325	0.340	2,136,048	708,454	0.3317	1.475	1.452	1.475	1.452	1.519	477,997	1.4821	0.00%
2012-11-28	0	0.330	0.320	0.330	0.320	0.335	2,192,192	721,657	0.3292	1.475	1.430	1.475	1.430	1.497	490,560	1.4711	1.54%
2012-11-27	0	0.325	0.315	0.325	0.300	0.335	5,808,032	1,886,449	0.3248	1.452	1.408	1.452	1.341	1.497	1,299,699	1.4515	0.00%
2012-11-26	0	0.325	0.320	0.325	0.295	0.330	5,935,920	1,827,736	0.3079	1.452	1.430	1.452	1.318	1.475	1,328,318	1.3760	1.56%
2012-11-23	0	0.320	0.315	0.320	0.290	0.335	6,674,902	2,067,361	0.3097	1.430	1.408	1.430	1.296	1.497	1,493,684	1.3841	0.00%
2012-11-22	0	0.320	0.315	0.320	0.305	0.340	2,536,000	811,760	0.3201	1.430	1.408	1.430	1.363	1.519	567,497	1.4304	-4.48%
2012-11-21	0	0.335	0.325	0.335	0.310	0.380	14,024,784	5,034,829	0.3590	1.497	1.452	1.497	1.385	1.698	3,138,413	1.6043	-8.22%
2012-11-20	0	0.365	0.360	0.365	0.360	0.385	5,241,766	1,943,073	0.3707	1.631	1.609	1.631	1.609	1.720	1,172,983	1.6565	0.00%
2012-11-19	0	0.365	0.355	0.365	0.355	0.370	3,225,298	1,170,653	0.3630	1.631	1.586	1.631	1.586	1.653	721,745	1.6220	1.39%
2012-11-16	0	0.360	0.355	0.360	0.295	0.375	16,256,080	5,053,981	0.3109	1.609	1.586	1.609	1.318	1.676	3,637,724	1.3893	5.88%
2012-11-15	0	0.340	0.335	0.340	0.335	0.345	2,185,152	747,300	0.3420	1.519	1.497	1.519	1.497	1.542	488,985	1.5283	-1.45%
2012-11-14	0	0.345	0.335	0.345	0.340	0.370	2,232,000	799,200	0.3581	1.542	1.497	1.542	1.519	1.653	499,469	1.6001	-5.48%
2012-11-13	0	0.365	0.345	0.365	0.345	0.370	2,524,000	895,840	0.3549	1.631	1.542	1.631	1.542	1.653	564,811	1.5861	0.00%
2012-11-12	0	0.365	0.360	0.365	0.365	0.390	1,552,000	580,920	0.3743	1.631	1.609	1.631	1.631	1.743	347,301	1.6727	1.39%
2012-11-09	0	0.360	0.350	0.360	0.350	0.365	1,904,000	682,800	0.3586	1.609	1.564	1.609	1.564	1.631	426,070	1.6026	1.89%
2012-11-08	0	0.405	0.385	0.405	0.385	0.410	1,829,614	732,160	0.4002	1.579	1.501	1.579	1.501	1.598	469,293	1.5601	-1.22%
2012-11-07	0	0.410	0.405	0.410	0.405	0.420	2,037,500	839,145	0.4119	1.598	1.579	1.598	1.579	1.637	522,615	1.6057	0.00%
2012-11-06	0	0.410	0.400	0.410	0.405	0.415	2,256,310	923,726	0.4094	1.598	1.559	1.598	1.579	1.618	578,739	1.5961	0.00%
2012-11-05	0	0.410	0.395	0.410	0.390	0.410	2,881,320	1,144,815	0.3973	1.598	1.540	1.598	1.520	1.598	739,053	1.5490	-2.38%
2012-11-02	0	0.420	0.400	0.420	0.405	0.420	2,544,032	1,060,732	0.4169	1.637	1.559	1.637	1.579	1.637	652,540	1.6255	0.00%
2012-11-01	0	0.420	0.405	0.420	0.410	0.425	2,136,000	893,360	0.4182	1.637	1.579	1.637	1.598	1.657	547,880	1.6306	0.00%
2012-10-31	0	0.420	0.410	0.425	0.410	0.425	1,900,000	789,320	0.4154	1.637	1.598	1.657	1.598	1.657	487,347	1.6196	0.00%
2012-10-30	0	0.420	0.410	0.420	0.410	0.425	2,324,000	974,160	0.4192	1.637	1.598	1.637	1.598	1.657	596,102	1.6342	0.00%
2012-10-29	0	0.420	0.415	0.425	0.420	0.440	2,840,000	1,208,480	0.4255	1.637	1.618	1.657	1.637	1.715	728,455	1.6590	1.20%
2012-10-26	0	0.415	0.405	0.420	0.405	0.430	2,352,000	981,560	0.4173	1.618	1.579	1.637	1.579	1.676	603,284	1.6270	-1.19%
2012-10-25	0	0.420	0.410	0.425	0.400	0.425	2,012,560	826,612	0.4107	1.637	1.598	1.657	1.559	1.657	516,218	1.6013	1.20%
2012-10-24	0	0.415	0.410	0.420	0.410	0.435	2,768,000	1,150,640	0.4157	1.618	1.598	1.637	1.598	1.696	709,987	1.6206	-3.49%
2012-10-22	0	0.430	0.425	0.430	0.415	0.460	3,148,000	1,381,600	0.4389	1.676	1.657	1.676	1.618	1.793	807,456	1.7111	-7.53%
2012-10-19	0	0.465	0.460	0.465	0.460	0.470	2,064,000	963,400	0.4668	1.813	1.793	1.813	1.793	1.832	529,412	1.8198	-1.06%
2012-10-18	0	0.470	0.460	0.475	0.460	0.480	1,624,000	763,840	0.4703	1.832	1.793	1.852	1.793	1.871	416,553	1.8337	0.00%
2012-10-17	0	0.470	0.465	0.475	0.465	0.485	2,124,192	1,004,066	0.4727	1.832	1.813	1.852	1.813	1.891	544,851	1.8428	-1.05%
2012-10-16	0	0.475	0.470	0.475	0.475	0.495	1,728,192	832,608	0.4818	1.852	1.832	1.852	1.852	1.930	443,278	1.8783	-2.06%
2012-10-15	0	0.485	0.475	0.485	0.470	0.490	2,648,048	1,263,301	0.4771	1.891	1.852	1.891	1.832	1.910	679,220	1.8599	3.19%
2012-10-12	0	0.470	0.465	0.470	0.465	0.485	1,296,003	615,081	0.4746	1.832	1.813	1.832	1.813	1.891	332,422	1.8503	-1.05%
2012-10-11	0	0.475	0.470	0.475	0.475	0.485	2,368,000	1,137,120	0.4802	1.852	1.832	1.852	1.852	1.891	607,388	1.8721	-2.06%
2012-10-10	0	0.485	0.475	0.485	0.475	0.495	2,936,000	1,424,920	0.4853	1.891	1.852	1.891	1.852	1.930	753,079	1.8921	0.00%
2012-10-09	0	0.485	0.480	0.490	0.485	0.490	1,568,000	762,680	0.4864	1.891	1.871	1.910	1.891	1.910	402,189	1.8963	-1.02%
2012-10-08	0	0.490	0.485	0.490	0.485	0.500	1,460,000	718,500	0.4921	1.910	1.891	1.910	1.891	1.949	374,487	1.9186	0.00%
2012-10-05	0	0.490	0.480	0.490	0.460	0.490	4,060,800	1,929,048	0.4750	1.910	1.871	1.910	1.793	1.910	1,041,588	1.8520	0.00%
2012-10-04	0	0.490	0.485	0.490	0.485	0.495	1,360,800	667,272	0.4904	1.910	1.891	1.910	1.891	1.930	349,043	1.9117	1.03%
2012-10-03	0	0.485	0.480	0.490	0.480	0.495	2,033,100	988,820	0.4864	1.891	1.871	1.910	1.871	1.930	521,487	1.8962	0.00%
2012-09-28	0	0.485	0.480	0.485	0.485	0.520	6,288,000	3,090,240	0.4915	1.891	1.871	1.891	1.891	2.027	1,612,861	1.9160	-4.90%
2012-09-27	0	0.510	0.495	0.510	0.480	0.520	10,992,000	5,519,800	0.5022	1.988	1.930	1.988	1.871	2.027	2,819,428	1.9578	5.15%
2012-09-26	0	0.485	0.480	0.485	0.470	0.485	3,403,200	1,617,504	0.4753	1.891	1.871	1.891	1.832	1.891	872,915	1.8530	1.04%
2012-09-25	0	0.480	0.470	0.485	0.470	0.495	2,480,000	1,194,600	0.4817	1.871	1.832	1.891	1.832	1.930	636,116	1.8780	1.05%
2012-09-24	0	0.475	0.470	0.480	0.470	0.485	1,772,000	840,400	0.4743	1.852	1.832	1.871	1.832	1.891	454,515	1.8490	0.00%
2012-09-21	0	0.475	0.470	0.480	0.470	0.490	5,088,976	2,436,359	0.4788	1.852	1.832	1.871	1.832	1.910	1,305,313	1.8665	0.00%
2012-09-20	0	0.475	0.465	0.480	0.460	0.500	14,972,000	6,970,400	0.4656	1.852	1.813	1.871	1.793	1.949	3,840,291	1.8151	-6.86%
2012-09-19	0	0.510	0.500	0.510	0.450	0.510	48,520,000	23,016,400	0.4744	1.988	1.949	1.988	1.754	1.988	12,445,294	1.8494	9.68%
2012-09-18	0	0.465	0.455	0.470	0.440	0.495	24,053,368	11,229,495	0.4669	1.813	1.774	1.832	1.715	1.930	6,169,646	1.8201	9.41%
2012-09-17	0	0.425	0.410	0.425	0.365	0.480	26,543,200	11,178,240	0.4211	1.657	1.598	1.657	1.423	1.871	6,808,284	1.6419	16.44%
2012-09-14	0	0.365	0.360	0.365	0.295	0.455	18,818,895	6,974,988	0.3706	1.423	1.404	1.423	1.150	1.774	4,827,013	1.4450	21.67%
2012-09-13	0	0.300	0.290	0.300	0.290	0.320	2,194,733	671,359	0.3059	1.170	1.131	1.170	1.131	1.248	562,945	1.1926	-6.25%
2012-09-12	0	0.320	0.310	0.320	0.310	0.320	1,236,000	394,940	0.3195	1.248	1.209	1.248	1.209	1.248	317,032	1.2457	-1.54%
2012-09-11	0	0.325	0.315	0.330	0.320	0.350	2,047,302	664,190	0.3244	1.267	1.228	1.287	1.248	1.365	525,129	1.2648	-5.80%
2012-09-10	0	0.345	0.340	0.355	0.345	0.360	2,064,000	731,640	0.3545	1.345	1.326	1.384	1.345	1.404	529,412	1.3820	-5.48%
2012-09-07	0	0.365	0.350	0.365	0.355	0.420	2,304,000	893,160	0.3877	1.423	1.365	1.423	1.384	1.637	590,972	1.5113	-12.05%
2012-09-06	0	0.415	0.400	0.420	0.400	0.450	1,600,000	678,800	0.4243	1.618	1.559	1.637	1.559	1.754	410,397	1.6540	-4.60%
2012-09-05	0	0.435	0.420	0.435	0.420	0.500	1,276,416	575,970	0.4512	1.696	1.637	1.696	1.637	1.949	327,398	1.7592	-7.45%
2012-09-04	0	0.470	0.455	0.470	0.460	0.495	1,288,000	611,140	0.4745	1.832	1.774	1.832	1.793	1.930	330,370	1.8499	-4.08%
2012-09-03	0	0.490	0.480	0.490	0.490	0.500	985,936	486,814	0.4938	1.910	1.871	1.910	1.910	1.949	252,891	1.9250	2.08%
2012-08-31	0	0.480	0.470	0.480	0.470	0.520	1,332,000	655,580	0.4922	1.871	1.832	1.871	1.832	2.027	341,656	1.9188	-7.69%
2012-08-30	0	0.520	0.500	0.520	0.500	0.540	1,185,043	618,700	0.5221	2.027	1.949	2.027	1.949	2.105	303,961	2.0355	-1.89%
2012-08-29	0	0.530	0.500	0.530	0.500	0.540	1,080,000	562,160	0.5205	2.066	1.949	2.066	1.949	2.105	277,018	2.0293	1.92%
2012-08-28	0	0.520	0.500	0.530	0.510	0.540	1,156,064	600,071	0.5191	2.027	1.949	2.066	1.988	2.105	296,528	2.0237	4.00%
2012-08-27	0	0.500	0.490	0.500	0.490	0.510	1,172,032	584,215	0.4985	1.949	1.910	1.949	1.910	1.988	300,624	1.9433	-1.96%
2012-08-24	0	0.510	0.500	0.520	0.510	0.540	996,016	516,127	0.5182	1.988	1.949	2.027	1.988	2.105	255,476	2.0203	-1.92%
2012-08-23	0	0.520	0.520	0.530	0.520	0.560	1,072,697	568,223	0.5297	2.027	2.027	2.066	2.027	2.183	275,145	2.0652	-3.70%
2012-08-22	0	0.108	0.105	0.108	0.105	0.112	5,920,000	643,480	0.1087	2.105	2.047	2.105	2.047	2.183	303,694	2.1188	0.93%
2012-08-21	0	0.107	0.106	0.107	0.106	0.107	5,889,616	629,861	0.1069	2.086	2.066	2.086	2.066	2.086	302,135	2.0847	-0.93%
2012-08-20	0	0.108	0.107	0.109	0.106	0.111	6,086,048	659,784	0.1084	2.105	2.086	2.125	2.066	2.164	312,212	2.1133	0.93%
2012-08-17	0	0.107	0.106	0.107	0.107	0.114	6,560,000	705,700	0.1076	2.086	2.066	2.086	2.086	2.222	336,526	2.0970	-5.31%
2012-08-16	0	0.113	0.111	0.113	0.112	0.118	5,920,960	676,981	0.1143	2.203	2.164	2.203	2.183	2.300	303,743	2.2288	-2.59%
2012-08-15	0	0.116	0.114	0.116	0.114	0.123	6,120,000	716,880	0.1171	2.261	2.222	2.261	2.222	2.398	313,954	2.2834	-2.52%
2012-08-14	0	0.119	0.117	0.119	0.117	0.124	5,400,000	646,300	0.1197	2.320	2.281	2.320	2.281	2.417	277,018	2.3331	0.00%
2012-08-13	0	0.119	0.118	0.120	0.118	0.121	4,840,480	578,032	0.1194	2.320	2.300	2.339	2.300	2.359	248,315	2.3278	0.00%
2012-08-10	0	0.119	0.118	0.120	0.118	0.119	5,400,000	642,240	0.1189	2.320	2.300	2.339	2.300	2.320	277,018	2.3184	-0.83%
2012-08-09	0	0.120	0.118	0.120	0.118	0.124	7,060,000	851,340	0.1206	2.339	2.300	2.339	2.300	2.417	362,175	2.3506	0.00%
2012-08-08	0	0.120	0.117	0.120	0.117	0.121	7,522,016	893,121	0.1187	2.339	2.281	2.339	2.281	2.359	385,877	2.3145	2.56%
2012-08-07	0	0.117	0.116	0.118	0.115	0.119	6,980,160	814,497	0.1167	2.281	2.261	2.300	2.242	2.320	358,080	2.2746	2.63%
2012-08-06	0	0.114	0.113	0.114	0.110	0.116	4,720,000	538,940	0.1142	2.222	2.203	2.222	2.144	2.261	242,134	2.2258	2.70%
2012-08-03	0	0.111	0.109	0.111	0.109	0.113	6,000,400	666,681	0.1111	2.164	2.125	2.164	2.125	2.203	307,818	2.1658	0.00%
2012-08-02	0	0.111	0.109	0.112	0.109	0.115	6,080,000	682,840	0.1123	2.164	2.125	2.183	2.125	2.242	311,902	2.1893	0.00%
2012-08-01	0	0.111	0.110	0.111	0.110	0.113	4,600,240	510,923	0.1111	2.164	2.144	2.164	2.144	2.203	235,991	2.1650	2.78%
2012-07-31	0	0.108	0.106	0.108	0.105	0.110	6,160,000	667,620	0.1084	2.105	2.066	2.105	2.047	2.144	316,006	2.1127	0.93%
2012-07-30	0	0.107	0.105	0.107	0.105	0.112	4,760,000	509,040	0.1069	2.086	2.047	2.086	2.047	2.183	244,186	2.0846	0.00%
2012-07-27	0	0.107	0.105	0.107	0.105	0.109	6,540,000	700,900	0.1072	2.086	2.047	2.086	2.047	2.125	335,500	2.0891	1.90%
2012-07-26	0	0.105	0.101	0.105	0.099	0.108	8,392,512	873,516	0.1041	2.047	1.969	2.047	1.930	2.105	430,533	2.0289	0.00%
2012-07-25	0	0.105	0.104	0.109	0.093	0.110	20,000,000	2,000,860	0.1000	2.047	2.027	2.125	1.813	2.144	1,025,993	1.9502	-1.87%
2012-07-24	0	0.107	0.105	0.107	0.105	0.110	6,080,000	652,480	0.1073	2.086	2.047	2.086	2.047	2.144	311,902	2.0919	0.00%
2012-07-23	0	0.107	0.105	0.107	0.105	0.119	11,420,080	1,255,328	0.1099	2.086	2.047	2.086	2.047	2.320	585,846	2.1428	-10.08%
2012-07-20	0	0.119	0.117	0.119	0.115	0.127	19,270,400	2,339,764	0.1214	2.320	2.281	2.320	2.242	2.476	988,565	2.3668	1.71%
2012-07-19	0	0.117	0.117	0.118	0.104	0.120	19,700,000	2,189,020	0.1111	2.281	2.281	2.300	2.027	2.339	1,010,603	2.1661	2.63%
2012-07-18	0	0.114	0.112	0.114	0.113	0.115	5,040,000	575,760	0.1142	2.222	2.183	2.222	2.203	2.242	258,550	2.2269	-0.87%
2012-07-17	0	0.115	0.115	0.116	0.114	0.130	12,880,000	1,517,740	0.1178	2.242	2.242	2.261	2.222	2.534	660,739	2.2970	-7.26%
2012-07-16	0	0.124	0.122	0.123	0.123	0.130	8,080,000	1,024,360	0.1268	2.417	2.378	2.398	2.398	2.534	414,501	2.4713	-2.36%
2012-07-13	0	0.127	0.125	0.127	0.125	0.134	8,780,400	1,123,088	0.1279	2.476	2.437	2.476	2.437	2.612	450,431	2.4934	-4.51%
2012-07-12	0	0.133	0.131	0.134	0.130	0.150	13,380,000	1,829,220	0.1367	2.593	2.554	2.612	2.534	2.924	686,389	2.6650	3.91%
2012-07-11	0	0.128	0.126	0.128	0.124	0.139	13,780,000	1,773,680	0.1287	2.495	2.456	2.495	2.417	2.710	706,909	2.5091	-6.57%
2012-07-10	0	0.137	0.137	0.138	0.137	0.151	14,300,240	2,026,891	0.1417	2.671	2.671	2.690	2.671	2.943	733,597	2.7629	-8.05%
2012-07-09	0	0.149	0.148	0.152	0.149	0.158	7,360,000	1,134,560	0.1542	2.905	2.885	2.963	2.905	3.080	377,565	3.0049	-4.49%
2012-07-06	0	0.156	0.156	0.157	0.153	0.161	8,360,000	1,303,900	0.1560	3.041	3.041	3.060	2.982	3.138	428,865	3.0404	-2.50%
2012-07-05	0	0.160	0.158	0.160	0.156	0.160	13,940,160	2,209,724	0.1585	3.119	3.080	3.119	3.041	3.119	715,125	3.0900	2.56%
2012-07-04	0	0.156	0.156	0.157	0.152	0.159	8,316,000	1,285,224	0.1545	3.041	3.041	3.060	2.963	3.099	426,608	3.0127	2.63%
2012-07-03	0	0.152	0.152	0.155	0.152	0.167	18,820,160	2,989,163	0.1588	2.963	2.963	3.021	2.963	3.255	965,468	3.0961	-5.00%
2012-06-29	0	0.160	0.158	0.160	0.149	0.162	31,380,000	4,946,100	0.1576	3.119	3.080	3.119	2.905	3.158	1,609,783	3.0725	1.91%
2012-06-28	0	0.157	0.156	0.157	0.148	0.160	40,176,400	6,195,220	0.1542	3.060	3.041	3.060	2.885	3.119	2,061,035	3.0059	4.67%
2012-06-27	0	0.150	0.149	0.150	0.140	0.150	24,182,560	3,535,418	0.1462	2.924	2.905	2.924	2.729	2.924	1,240,557	2.8499	3.45%
2012-06-26	0	0.145	0.143	0.145	0.143	0.148	9,730,000	1,411,140	0.1450	2.827	2.788	2.827	2.788	2.885	499,146	2.8271	-1.36%
2012-06-25	0	0.147	0.145	0.146	0.140	0.150	26,580,000	3,865,400	0.1454	2.866	2.827	2.846	2.729	2.924	1,363,545	2.8348	-2.00%
2012-06-22	0	0.150	0.147	0.150	0.133	0.151	40,326,612	5,899,142	0.1463	2.924	2.866	2.924	2.593	2.943	2,068,741	2.8516	11.11%
2012-06-21	0	0.135	0.133	0.135	0.132	0.139	7,780,000	1,049,400	0.1349	2.632	2.593	2.632	2.573	2.710	399,111	2.6293	-1.46%
2012-06-20	0	0.137	0.136	0.138	0.135	0.142	13,107,520	1,812,037	0.1382	2.671	2.651	2.690	2.632	2.768	672,411	2.6948	-1.44%
2012-06-19	0	0.139	0.138	0.139	0.137	0.144	10,400,000	1,452,660	0.1397	2.710	2.690	2.710	2.671	2.807	533,516	2.7228	1.46%
2012-06-18	0	0.137	0.136	0.137	0.135	0.150	19,049,600	2,655,248	0.1394	2.671	2.651	2.671	2.632	2.924	977,238	2.7171	-3.52%
2012-06-15	0	0.142	0.140	0.142	0.131	0.156	83,353,040	12,123,263	0.1454	2.768	2.729	2.768	2.554	3.041	4,275,981	2.8352	2.16%
2012-06-14	0	0.139	0.137	0.138	0.103	0.148	120,120,604	15,580,028	0.1297	2.710	2.671	2.690	2.008	2.885	6,162,144	2.5283	37.62%
2012-06-13	0	0.101	0.095	0.100	0.065	0.109	97,743,310	8,230,821	0.0842	1.969	1.852	1.949	1.267	2.125	5,014,197	1.6415	48.53%
2012-06-12	0	0.068	0.067	0.068	0.061	0.068	13,520,000	858,240	0.0635	1.326	1.306	1.326	1.189	1.326	693,571	1.2374	11.48%
2012-06-11	0	0.061	0.059	0.061	0.057	0.064	12,180,000	724,600	0.0595	1.189	1.150	1.189	1.111	1.248	624,830	1.1597	3.39%
2012-06-08	0	0.059	0.058	0.060	0.058	0.062	7,740,000	463,680	0.0599	1.150	1.131	1.170	1.131	1.209	397,059	1.1678	-1.67%
2012-06-07	0	0.060	0.059	0.060	0.059	0.068	9,293,024	580,569	0.0625	1.170	1.150	1.170	1.150	1.326	476,729	1.2178	-4.76%
2012-06-06	0	0.063	0.063	0.064	0.062	0.073	22,820,000	1,520,220	0.0666	1.228	1.228	1.248	1.209	1.423	1,170,658	1.2986	-5.97%
2012-06-05	0	0.067	0.067	0.068	0.059	0.070	40,788,800	2,709,228	0.0664	1.306	1.306	1.326	1.150	1.365	2,092,451	1.2948	13.56%
2012-06-04	0	0.059	0.059	0.060	0.043	0.061	34,260,000	1,846,720	0.0539	1.150	1.150	1.170	0.838	1.189	1,757,526	1.0507	0.00%
2012-06-01	0	0.059	0.059	0.060	0.048	0.065	65,709,504	3,845,102	0.0585	1.150	1.150	1.170	0.936	1.267	3,370,874	1.1407	22.92%
2012-05-31	0	0.048	0.047	0.048	0.032	0.050	48,280,000	1,998,340	0.0414	0.936	0.916	0.936	0.624	0.975	2,476,747	0.8068	50.00%
2012-05-30	0	0.032	0.031	0.032	0.031	0.033	4,680,000	150,080	0.0321	0.624	0.604	0.624	0.604	0.643	240,082	0.6251	0.00%
2012-05-29	0	0.032	0.031	0.032	0.031	0.033	7,520,000	240,360	0.0320	0.624	0.604	0.624	0.604	0.643	385,773	0.6231	0.00%
2012-05-28	0	0.032	0.031	0.033	0.031	0.032	7,800,000	249,300	0.0320	0.624	0.604	0.643	0.604	0.624	400,137	0.6230	-3.03%
2012-05-25	0	0.033	0.032	0.033	0.029	0.035	15,900,000	512,040	0.0322	0.643	0.624	0.643	0.565	0.682	815,664	0.6278	-5.71%
2012-05-24	0	0.035	0.034	0.035	0.034	0.040	14,372,080	519,658	0.0362	0.682	0.663	0.682	0.663	0.780	737,283	0.7048	-14.63%
2012-05-23	0	0.041	0.039	0.041	0.039	0.042	7,700,320	309,429	0.0402	0.799	0.760	0.799	0.760	0.819	395,024	0.7833	0.00%
2012-05-22	0	0.041	0.039	0.041	0.039	0.046	10,569,280	438,358	0.0415	0.799	0.760	0.799	0.760	0.897	542,200	0.8085	-6.82%
2012-05-21	0	0.044	0.043	0.044	0.043	0.047	5,760,000	253,400	0.0440	0.858	0.838	0.858	0.838	0.916	295,486	0.8576	-8.33%
2012-05-18	0	0.048	0.047	0.048	0.046	0.050	5,381,000	258,669	0.0481	0.936	0.916	0.936	0.897	0.975	276,043	0.9371	-7.69%
2012-05-17	0	0.052	0.050	0.052	0.050	0.053	6,360,000	324,740	0.0511	1.014	0.975	1.014	0.975	1.033	326,266	0.9953	4.00%
2012-05-16	0	0.050	0.049	0.050	0.048	0.055	6,800,000	345,540	0.0508	0.975	0.955	0.975	0.936	1.072	348,838	0.9905	-9.09%
2012-05-15	0	0.055	0.054	0.055	0.053	0.065	9,380,000	539,580	0.0575	1.072	1.053	1.072	1.033	1.267	481,191	1.1213	-16.67%
2012-05-14	0	0.066	0.065	0.066	0.065	0.072	6,300,960	421,238	0.0669	1.287	1.267	1.287	1.267	1.404	323,237	1.3032	-2.94%
2012-05-11	0	0.068	0.065	0.068	0.064	0.086	28,400,000	2,216,920	0.0781	1.326	1.267	1.326	1.248	1.676	1,456,910	1.5217	-10.53%
2012-05-10	0	0.076	0.075	0.076	0.074	0.082	4,760,000	362,420	0.0761	1.481	1.462	1.481	1.443	1.598	244,186	1.4842	2.70%
2012-05-09	0	0.074	0.073	0.075	0.074	0.075	3,760,000	280,460	0.0746	1.443	1.423	1.462	1.443	1.462	192,887	1.4540	-2.63%
2012-05-08	0	0.076	0.074	0.076	0.070	0.082	10,123,600	782,592	0.0773	1.481	1.443	1.481	1.365	1.598	519,337	1.5069	-3.80%
2012-05-07	0	0.079	0.078	0.079	0.079	0.081	4,512,000	359,748	0.0797	1.540	1.520	1.540	1.540	1.579	231,464	1.5542	-2.47%
2012-05-04	0	0.081	0.080	0.081	0.080	0.085	6,020,000	492,820	0.0819	1.579	1.559	1.579	1.559	1.657	308,824	1.5958	-1.22%
2012-05-03	0	0.082	0.081	0.082	0.081	0.086	6,740,000	556,640	0.0826	1.598	1.579	1.598	1.579	1.676	345,760	1.6099	-2.38%
2012-05-02	0	0.084	0.083	0.084	0.081	0.089	5,090,128	427,798	0.0840	1.637	1.618	1.637	1.579	1.735	261,122	1.6383	0.00%
2012-04-30	0	0.084	0.081	0.084	0.082	0.089	4,260,000	364,100	0.0855	1.637	1.579	1.637	1.598	1.735	218,536	1.6661	0.00%
2012-04-27	0	0.084	0.083	0.084	0.084	0.089	4,060,000	344,020	0.0847	1.637	1.618	1.637	1.637	1.735	208,277	1.6517	-1.18%
2012-04-26	0	0.085	0.083	0.085	0.080	0.090	8,840,000	755,600	0.0855	1.657	1.618	1.657	1.559	1.754	453,489	1.6662	-4.49%
2012-04-25	0	0.089	0.088	0.089	0.088	0.093	3,600,000	325,440	0.0904	1.735	1.715	1.735	1.715	1.813	184,679	1.7622	-2.20%
2012-04-24	0	0.091	0.090	0.091	0.089	0.092	5,120,000	464,540	0.0907	1.774	1.754	1.774	1.735	1.793	262,654	1.7686	1.11%
2012-04-23	0	0.090	0.088	0.090	0.088	0.090	3,720,000	331,160	0.0890	1.754	1.715	1.754	1.715	1.754	190,835	1.7353	1.12%
2012-04-20	0	0.089	0.088	0.089	0.088	0.091	4,256,672	381,394	0.0896	1.735	1.715	1.735	1.715	1.774	218,366	1.7466	-2.20%
2012-04-19	0	0.091	0.089	0.091	0.089	0.092	5,540,000	502,920	0.0908	1.774	1.735	1.774	1.735	1.793	284,200	1.7696	0.00%
2012-04-18	0	0.091	0.090	0.091	0.088	0.093	5,945,904	538,816	0.0906	1.774	1.754	1.774	1.715	1.813	305,023	1.7665	-1.09%
2012-04-17	0	0.092	0.091	0.092	0.090	0.096	7,020,000	642,740	0.0916	1.793	1.774	1.793	1.754	1.871	360,123	1.7848	-1.08%
2012-04-16	0	0.093	0.093	0.095	0.082	0.095	18,982,000	1,688,484	0.0890	1.813	1.813	1.852	1.598	1.852	973,770	1.7340	12.05%
2012-04-13	0	0.083	0.082	0.084	0.081	0.084	5,926,048	489,573	0.0826	1.618	1.598	1.637	1.579	1.637	304,004	1.6104	1.22%
2012-04-12	0	0.082	0.080	0.082	0.080	0.083	13,080,000	1,062,760	0.0813	1.598	1.559	1.598	1.559	1.618	670,999	1.5838	5.13%
2012-04-11	0	0.078	0.077	0.078	0.074	0.081	10,141,600	791,767	0.0781	1.520	1.501	1.520	1.443	1.579	520,260	1.5219	-3.70%
2012-04-10	0	0.081	0.080	0.081	0.080	0.091	11,320,000	938,920	0.0829	1.579	1.559	1.579	1.559	1.774	580,712	1.6168	-6.90%
2012-04-05	0	0.087	0.086	0.087	0.074	0.090	44,312,800	3,743,774	0.0845	1.696	1.676	1.696	1.443	1.754	2,273,231	1.6469	3.57%
2012-04-03	0	0.084	0.084	0.085	0.083	0.112	51,510,376	4,562,472	0.0886	1.637	1.637	1.657	1.618	2.183	2,642,464	1.7266	-25.66%
2012-04-02	0	0.113	0.107	0.113	0.097	0.150	35,688,000	4,176,484	0.1170	2.203	2.086	2.203	1.891	2.924	1,830,782	2.2813	-24.67%
2012-03-30	0	0.150	0.150	0.151	0.145	0.151	27,800,000	4,132,720	0.1487	2.924	2.924	2.943	2.827	2.943	1,426,130	2.8979	-0.66%
2012-03-29	0	0.151	0.151	0.152	0.143	0.151	24,564,000	3,628,604	0.1477	2.943	2.943	2.963	2.788	2.943	1,260,124	2.8796	6.34%
2012-03-28	0	0.142	0.141	0.142	0.141	0.146	23,860,000	3,419,460	0.1433	2.768	2.749	2.768	2.749	2.846	1,224,009	2.7937	0.00%
2012-03-27	0	0.142	0.140	0.142	0.136	0.148	17,180,000	2,437,880	0.1419	2.768	2.729	2.768	2.651	2.885	881,328	2.7661	0.00%
2012-03-26	0	0.142	0.140	0.143	0.134	0.147	31,240,000	4,402,560	0.1409	2.768	2.729	2.788	2.612	2.866	1,602,601	2.7471	2.90%
2012-03-23	0	0.138	0.138	0.139	0.136	0.145	30,216,000	4,266,496	0.1412	2.690	2.690	2.710	2.651	2.827	1,550,070	2.7525	-2.82%
2012-03-22	0	0.142	0.141	0.142	0.139	0.148	20,960,000	3,001,400	0.1432	2.768	2.749	2.768	2.710	2.885	1,075,241	2.7914	0.00%
2012-03-21	0	0.142	0.141	0.142	0.136	0.142	12,302,016	1,723,666	0.1401	2.768	2.749	2.768	2.651	2.768	631,089	2.7313	0.00%
2012-03-20	0	0.142	0.142	0.143	0.132	0.146	36,902,016	5,173,562	0.1402	2.768	2.768	2.788	2.573	2.846	1,893,060	2.7329	2.16%
2012-03-19	0	0.139	0.138	0.139	0.132	0.156	80,646,576	11,673,369	0.1447	2.710	2.690	2.710	2.573	3.041	4,137,141	2.8216	2.96%
2012-03-16	0	0.135	0.134	0.135	0.119	0.135	55,484,976	7,092,976	0.1278	2.632	2.612	2.632	2.320	2.632	2,846,360	2.4919	12.50%
2012-03-15	0	0.120	0.119	0.120	0.116	0.122	18,482,016	2,188,181	0.1184	2.339	2.320	2.339	2.261	2.378	948,121	2.3079	2.56%
2012-03-14	0	0.117	0.116	0.117	0.114	0.119	23,642,016	2,755,921	0.1166	2.281	2.261	2.281	2.222	2.320	1,212,827	2.2723	1.74%
2012-03-13	0	0.115	0.114	0.116	0.109	0.117	28,886,016	3,235,965	0.1120	2.242	2.222	2.261	2.125	2.281	1,481,842	2.1837	3.60%
2012-03-12	0	0.111	0.110	0.111	0.109	0.113	10,840,000	1,203,280	0.1110	2.164	2.144	2.164	2.125	2.203	556,088	2.1638	0.00%
2012-03-09	0	0.111	0.110	0.112	0.109	0.113	8,820,480	977,988	0.1109	2.164	2.144	2.183	2.125	2.203	452,487	2.1614	0.91%
2012-03-08	0	0.110	0.109	0.110	0.107	0.111	37,020,000	4,022,660	0.1087	2.144	2.125	2.144	2.086	2.164	1,899,113	2.1182	1.85%
2012-03-07	0	0.108	0.108	0.109	0.107	0.113	17,360,000	1,907,860	0.1099	2.105	2.105	2.125	2.086	2.203	890,562	2.1423	1.89%
2012-03-06	0	0.106	0.105	0.107	0.105	0.114	12,020,080	1,291,148	0.1074	2.066	2.047	2.086	2.047	2.222	616,626	2.0939	-5.36%
2012-03-05	0	0.112	0.109	0.112	0.107	0.117	20,271,552	2,223,399	0.1097	2.183	2.125	2.183	2.086	2.281	1,039,923	2.1380	0.00%
2012-03-02	0	0.112	0.111	0.112	0.106	0.113	14,324,080	1,564,456	0.1092	2.183	2.164	2.183	2.066	2.203	734,820	2.1290	4.67%
2012-03-01	0	0.107	0.107	0.109	0.100	0.111	46,964,000	4,962,568	0.1057	2.086	2.086	2.125	1.949	2.164	2,409,236	2.0598	7.00%
2012-02-29	0	0.100	0.099	0.101	0.099	0.102	6,902,016	691,061	0.1001	1.949	1.930	1.969	1.930	1.988	354,071	1.9518	-0.99%
2012-02-28	0	0.101	0.099	0.101	0.099	0.102	7,360,000	738,660	0.1004	1.969	1.930	1.969	1.930	1.988	377,565	1.9564	1.00%
2012-02-27	0	0.100	0.099	0.101	0.099	0.105	17,080,000	1,732,100	0.1014	1.949	1.930	1.969	1.930	2.047	876,198	1.9768	-4.76%
2012-02-24	0	0.105	0.104	0.108	0.103	0.112	8,000,000	849,700	0.1062	2.047	2.027	2.105	2.008	2.183	410,397	2.0704	-3.67%
2012-02-23	0	0.109	0.107	0.109	0.106	0.113	10,120,000	1,110,040	0.1097	2.125	2.086	2.125	2.066	2.203	519,152	2.1382	-3.54%
2012-02-22	0	0.113	0.111	0.113	0.110	0.119	20,862,400	2,394,564	0.1148	2.203	2.164	2.203	2.144	2.320	1,070,234	2.2374	-0.88%
2012-02-21	0	0.114	0.113	0.114	0.104	0.116	86,520,000	9,475,300	0.1095	2.222	2.203	2.222	2.027	2.261	4,438,445	2.1348	2.70%
2012-02-20	0	0.111	0.111	0.112	0.110	0.114	9,420,000	1,054,460	0.1119	2.164	2.164	2.183	2.144	2.222	483,243	2.1821	-2.63%
2012-02-17	0	0.114	0.112	0.114	0.111	0.117	10,540,400	1,203,781	0.1142	2.222	2.183	2.222	2.164	2.281	540,719	2.2263	-1.72%
2012-02-16	0	0.116	0.115	0.116	0.114	0.119	11,760,160	1,361,516	0.1158	2.261	2.242	2.261	2.222	2.320	603,292	2.2568	-1.69%
2012-02-15	0	0.118	0.118	0.119	0.115	0.124	16,200,000	1,910,460	0.1179	2.300	2.300	2.320	2.242	2.417	831,054	2.2988	-1.67%
2012-02-14	0	0.120	0.118	0.120	0.114	0.126	75,980,800	9,157,543	0.1205	2.339	2.300	2.339	2.222	2.456	3,897,788	2.3494	1.69%
2012-02-13	0	0.118	0.116	0.119	0.112	0.129	110,380,000	13,196,100	0.1196	2.300	2.261	2.320	2.183	2.515	5,662,455	2.3305	4.42%
2012-02-10	0	0.113	0.112	0.113	0.111	0.116	11,007,520	1,247,429	0.1133	2.203	2.183	2.203	2.164	2.261	564,682	2.2091	-3.42%
2012-02-09	0	0.117	0.116	0.118	0.113	0.128	70,120,000	8,417,080	0.1200	2.281	2.261	2.300	2.203	2.495	3,597,131	2.3399	3.54%
2012-02-08	0	0.113	0.113	0.115	0.111	0.115	10,140,000	1,145,180	0.1129	2.203	2.203	2.242	2.164	2.242	520,178	2.2015	0.00%
2012-02-07	0	0.113	0.113	0.114	0.113	0.115	4,900,000	559,740	0.1142	2.203	2.203	2.222	2.203	2.242	251,368	2.2268	-0.88%
2012-02-06	0	0.114	0.113	0.114	0.113	0.116	12,600,000	1,441,780	0.1144	2.222	2.203	2.222	2.203	2.261	646,376	2.2306	0.88%
2012-02-03	0	0.113	0.111	0.113	0.112	0.117	7,360,000	831,320	0.1130	2.203	2.164	2.203	2.183	2.281	377,565	2.2018	-0.88%
2012-02-02	0	0.114	0.113	0.114	0.113	0.118	6,980,000	801,300	0.1148	2.222	2.203	2.222	2.203	2.300	358,072	2.2378	-0.87%
2012-02-01	0	0.115	0.114	0.115	0.114	0.117	4,360,080	499,768	0.1146	2.242	2.222	2.242	2.222	2.281	223,671	2.2344	0.00%
2012-01-31	0	0.115	0.114	0.116	0.112	0.116	4,360,320	500,333	0.1147	2.242	2.222	2.261	2.183	2.261	223,683	2.2368	1.77%
2012-01-30	0	0.113	0.112	0.113	0.113	0.120	4,669,152	542,535	0.1162	2.203	2.183	2.203	2.203	2.339	239,526	2.2650	-5.83%
2012-01-27	0	0.120	0.118	0.120	0.119	0.122	1,880,000	226,360	0.1204	2.339	2.300	2.339	2.320	2.378	96,443	2.3471	0.84%
2012-01-26	0	0.119	0.118	0.119	0.117	0.120	2,742,000	325,900	0.1189	2.320	2.300	2.320	2.281	2.339	140,664	2.3169	0.00%
2012-01-20	0	0.119	0.118	0.119	0.118	0.122	3,980,000	472,880	0.1188	2.320	2.300	2.320	2.300	2.378	204,173	2.3161	-0.83%
2012-01-19	0	0.120	0.119	0.121	0.118	0.123	3,780,000	454,300	0.1202	2.339	2.320	2.359	2.300	2.398	193,913	2.3428	0.00%
2012-01-18	0	0.120	0.119	0.121	0.119	0.124	5,180,640	623,810	0.1204	2.339	2.320	2.359	2.320	2.417	265,765	2.3472	-1.64%
2012-01-17	0	0.122	0.119	0.122	0.119	0.128	4,824,000	585,520	0.1214	2.378	2.320	2.378	2.320	2.495	247,469	2.3660	0.00%
2012-01-16	0	0.122	0.121	0.122	0.121	0.124	2,360,000	289,920	0.1228	2.378	2.359	2.378	2.359	2.417	121,067	2.3947	-0.81%
2012-01-13	0	0.123	0.122	0.123	0.122	0.125	3,040,000	374,740	0.1233	2.398	2.378	2.398	2.378	2.437	155,951	2.4029	0.00%
2012-01-12	0	0.123	0.121	0.123	0.121	0.127	5,280,000	645,400	0.1222	2.398	2.359	2.398	2.359	2.476	270,862	2.3828	-1.60%
2012-01-11	0	0.125	0.124	0.125	0.121	0.130	5,100,000	632,200	0.1240	2.437	2.417	2.437	2.359	2.534	261,628	2.4164	0.00%
2012-01-10	0	0.125	0.124	0.125	0.124	0.131	5,100,000	649,840	0.1274	2.437	2.417	2.437	2.417	2.554	261,628	2.4838	-2.34%
2012-01-09	0	0.128	0.126	0.128	0.126	0.131	3,700,000	476,020	0.1287	2.495	2.456	2.495	2.456	2.554	189,809	2.5079	0.79%
2012-01-06	0	0.127	0.125	0.127	0.125	0.134	5,100,000	652,780	0.1280	2.476	2.437	2.476	2.437	2.612	261,628	2.4951	-3.05%
2012-01-05	0	0.131	0.129	0.131	0.127	0.146	13,560,000	1,811,200	0.1336	2.554	2.515	2.554	2.476	2.846	695,623	2.6037	-5.07%
2012-01-04	0	0.138	0.138	0.139	0.137	0.150	13,240,000	1,878,220	0.1419	2.690	2.690	2.710	2.671	2.924	679,207	2.7653	-4.17%
2012-01-03	0	0.144	0.143	0.144	0.137	0.162	78,560,000	11,644,980	0.1482	2.807	2.788	2.807	2.671	3.158	4,030,100	2.8895	-4.00%
2011-12-30	0	0.150	0.149	0.150	0.143	0.153	41,680,512	6,168,155	0.1480	2.924	2.905	2.924	2.788	2.982	2,138,195	2.8847	8.70%
2011-12-29	0	0.138	0.137	0.138	0.125	0.139	64,080,640	8,502,518	0.1327	2.690	2.671	2.690	2.437	2.710	3,287,314	2.5865	10.40%
2011-12-28	0	0.125	0.125	0.126	0.109	0.127	20,960,560	2,468,605	0.1178	2.437	2.437	2.456	2.125	2.476	1,075,269	2.2958	5.93%
2011-12-23	0	0.118	0.115	0.118	0.106	0.126	30,880,160	3,618,699	0.1172	2.300	2.242	2.300	2.066	2.456	1,584,141	2.2843	9.26%
2011-12-22	0	0.108	0.107	0.108	0.105	0.109	9,710,000	1,041,680	0.1073	2.105	2.086	2.105	2.047	2.125	498,120	2.0912	0.00%
2011-12-21	0	0.108	0.108	0.109	0.106	0.114	14,480,000	1,570,720	0.1085	2.105	2.105	2.125	2.066	2.222	742,819	2.1145	-3.57%
2011-12-20	0	0.112	0.112	0.113	0.110	0.120	10,141,358	1,159,342	0.1143	2.183	2.183	2.203	2.144	2.339	520,248	2.2284	-5.08%
2011-12-19	0	0.118	0.118	0.119	0.115	0.123	12,060,000	1,424,140	0.1181	2.300	2.300	2.320	2.242	2.398	618,674	2.3019	0.00%
2011-12-16	0	0.118	0.117	0.118	0.106	0.128	87,220,000	10,473,560	0.1201	2.300	2.281	2.300	2.066	2.495	4,474,355	2.3408	14.56%
2011-12-15	0	0.103	0.104	0.105	0.103	0.129	16,701,520	1,879,512	0.1125	2.008	2.027	2.047	2.008	2.515	856,782	2.1937	-20.77%
2011-12-14	0	0.130	0.127	0.128	0.127	0.141	8,506,000	1,134,682	0.1334	2.534	2.476	2.495	2.476	2.749	436,355	2.6004	-6.47%
2011-12-13	0	0.139	0.138	0.139	0.138	0.152	15,160,000	2,160,440	0.1425	2.710	2.690	2.710	2.690	2.963	777,703	2.7780	-7.33%
2011-12-12	0	0.150	0.147	0.150	0.147	0.157	7,665,000	1,170,720	0.1527	2.924	2.866	2.924	2.866	3.060	393,212	2.9773	-1.96%
2011-12-09	0	0.153	0.151	0.153	0.151	0.169	15,320,000	2,406,740	0.1571	2.982	2.943	2.982	2.943	3.294	785,911	3.0624	-8.38%
2011-12-08	0	0.167	0.165	0.168	0.165	0.186	13,989,200	2,405,809	0.1720	3.255	3.216	3.275	3.216	3.626	717,641	3.3524	-6.18%
2011-12-07	0	0.178	0.177	0.179	0.175	0.200	46,548,000	8,921,840	0.1917	3.470	3.450	3.489	3.411	3.899	2,387,896	3.7363	-8.25%
2011-12-06	0	0.194	0.193	0.195	0.192	0.204	38,028,576	7,377,880	0.1940	3.782	3.762	3.801	3.743	3.977	1,950,852	3.7819	-3.96%
2011-12-05	0	0.202	0.200	0.203	0.197	0.213	68,384,000	13,906,544	0.2034	3.938	3.899	3.957	3.840	4.152	3,508,075	3.9642	0.00%
2011-12-02	0	0.202	0.201	0.203	0.183	0.218	191,478,935	38,931,556	0.2033	3.938	3.918	3.957	3.567	4.250	9,822,801	3.9634	10.38%
2011-12-01	0	0.183	0.182	0.185	0.150	0.210	73,056,942	14,099,210	0.1930	3.567	3.548	3.606	2.924	4.094	3,747,795	3.7620	26.21%
2011-11-30	0	0.145	0.135	0.146	0.136	0.150	820,240	120,850	0.1473	2.827	2.632	2.846	2.651	2.924	42,078	2.8720	-5.23%
2011-11-29	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2011-11-09	0	0.153	0.153	0.161	0.153	0.170	2,744,160	435,844	0.1588	2.982	2.982	3.138	2.982	3.314	140,774	3.0960	-7.27%
2011-11-08	0	0.165	0.153	0.165	0.150	0.180	3,360,000	548,280	0.1632	3.216	2.982	3.216	2.924	3.509	172,367	3.1809	7.14%
2011-11-07	0	0.154	0.150	0.290	0.150	0.154	416,184	62,264	0.1496	3.002	2.924	5.653	2.924	3.002	21,350	2.9163	2.67%
2011-11-04	0	0.150	0.146	0.150	0.150	0.150	320,400	48,054	0.1500	2.924	2.846	2.924	2.924	2.924	16,436	2.9236	0.00%
2011-11-03	0	0.150	0.147	0.150	-	-	5,504	825	0.1499	2.924	2.866	2.924	-	-	282	2.9219	0.00%
2011-11-02	0	0.150	0.146	0.150	0.150	0.150	1,500,000	225,000	0.1500	2.924	2.846	2.924	2.924	2.924	76,949	2.9240	0.67%
2011-11-01	0	0.149	0.145	0.150	0.149	0.149	220,000	32,980	0.1499	2.905	2.827	2.924	2.905	2.905	11,286	2.9222	0.00%
2011-10-31	0	0.149	0.149	0.150	0.143	0.145	918,400	133,664	0.1455	2.905	2.905	2.924	2.788	2.827	47,114	2.8371	-0.67%
2011-10-28	0	0.150	0.143	0.150	0.150	0.150	1,740,000	261,000	0.1500	2.924	2.788	2.924	2.924	2.924	89,261	2.9240	4.90%
2011-10-27	0	0.143	0.143	0.150	0.143	0.150	2,480,000	370,880	0.1495	2.788	2.788	2.924	2.788	2.924	127,223	2.9152	-4.67%
2011-10-26	0	0.150	0.142	0.150	0.143	0.150	1,170,432	167,892	0.1434	2.924	2.768	2.924	2.788	2.924	60,043	2.7962	0.00%
2011-10-25	0	0.150	0.142	0.150	-	-	0	0	-	2.924	2.768	2.924	-	-	0	-	0.00%
2011-10-24	0	0.150	0.143	0.150	0.149	0.150	500,000	74,840	0.1497	2.924	2.788	2.924	2.905	2.924	25,650	2.9178	0.67%
2011-10-21	0	0.149	0.140	0.149	0.140	0.150	580,560	85,587	0.1474	2.905	2.729	2.905	2.729	2.924	29,783	2.8737	6.43%
2011-10-20	0	0.140	0.120	0.143	-	-	390	50	0.1282	2.729	2.339	2.788	-	-	20	2.4991	0.00%
2011-10-19	0	0.140	0.130	0.144	0.140	0.140	206,240	28,788	0.1396	2.729	2.534	2.807	2.729	2.729	10,580	2.7210	-2.78%
2011-10-18	0	0.144	0.130	0.148	0.144	0.144	20,000	2,880	0.1440	2.807	2.534	2.885	2.807	2.807	1,026	2.8070	-3.36%
2011-10-17	0	0.149	0.140	0.149	0.149	0.150	360,000	53,760	0.1493	2.905	2.729	2.905	2.905	2.924	18,468	2.9110	6.43%
2011-10-14	0	0.140	0.133	0.143	0.140	0.143	400,000	56,600	0.1415	2.729	2.593	2.788	2.729	2.788	20,520	2.7583	-1.41%
2011-10-13	0	0.142	0.133	0.142	0.142	0.142	200,400	28,449	0.1420	2.768	2.593	2.768	2.768	2.768	10,280	2.7673	0.71%
2011-10-12	0	0.141	0.131	0.141	0.141	0.141	300,000	42,300	0.1410	2.749	2.554	2.749	2.749	2.749	15,390	2.7486	0.71%
2011-10-11	0	0.140	0.125	0.140	0.140	0.148	4,548,320	639,076	0.1405	2.729	2.437	2.729	2.729	2.885	233,327	2.7390	5.26%
2011-10-10	0	0.133	0.123	0.148	-	-	0	0	-	2.593	2.398	2.885	-	-	0	-	0.00%
2011-10-07	0	0.133	0.130	0.149	0.133	0.133	60,640	8,052	0.1328	2.593	2.534	2.905	2.593	2.593	3,111	2.5884	2.31%
2011-10-06	0	0.130	0.130	0.140	0.130	0.130	23,200	2,984	0.1286	2.534	2.534	2.729	2.534	2.534	1,190	2.5072	-10.96%
2011-10-04	0	0.146	0.117	0.146	-	-	2,160	293	0.1356	2.846	2.281	2.846	-	-	111	2.6442	0.00%
2011-10-03	0	0.146	0.130	0.149	0.145	0.150	2,112,240	314,726	0.1490	2.846	2.534	2.905	2.827	2.924	108,357	2.9045	-2.67%
2011-09-30	0	0.150	0.125	0.150	0.150	0.150	9,641,760	1,446,184	0.1500	2.924	2.437	2.924	2.924	2.924	494,619	2.9238	0.00%
2011-09-28	0	0.150	0.126	0.150	0.145	0.150	260,560	38,947	0.1495	2.924	2.456	2.924	2.827	2.924	13,367	2.9137	20.00%
2011-09-27	0	0.125	0.120	0.135	0.125	0.135	9,748,000	1,219,360	0.1251	2.437	2.339	2.632	2.437	2.632	500,069	2.4384	-9.42%
2011-09-26	0	0.138	0.135	0.150	0.138	0.160	203,760	29,978	0.1471	2.690	2.632	2.924	2.690	3.119	10,453	2.8679	-13.75%
2011-09-23	0	0.160	0.160	-	0.140	0.160	303,008	45,100	0.1488	3.119	3.119	-	2.729	3.119	15,544	2.9014	33.33%
2011-09-22	0	0.120	0.120	0.140	0.115	0.120	4,894,253	586,611	0.1199	2.339	2.339	2.729	2.242	2.339	251,073	2.3364	4.35%
2011-09-21	0	0.115	0.115	0.142	0.105	0.145	240,000	32,712	0.1363	2.242	2.242	2.768	2.047	2.827	12,312	2.6569	6.48%
2011-09-20	0	0.108	0.108	0.115	0.101	0.110	202,896	21,436	0.1057	2.105	2.105	2.242	1.969	2.144	10,408	2.0595	-6.09%
2011-09-19	0	0.115	0.110	0.124	0.115	0.115	309,440	35,341	0.1142	2.242	2.144	2.417	2.242	2.242	15,874	2.2263	-8.00%
2011-09-16	0	0.125	0.117	0.125	0.110	0.130	6,400,760	795,124	0.1242	2.437	2.281	2.437	2.144	2.534	328,357	2.4215	-3.85%
2011-09-15	0	0.130	0.121	0.139	0.130	0.150	279,112	37,918	0.1359	2.534	2.359	2.710	2.534	2.924	14,318	2.6482	-13.33%
2011-09-14	0	0.150	0.132	0.150	0.150	0.150	72,000	10,800	0.1500	2.924	2.573	2.924	2.924	2.924	3,694	2.9240	-5.66%
2011-09-12	0	0.159	0.136	0.159	-	-	2,400	336	0.1400	3.099	2.651	3.099	-	-	123	2.7291	-3.05%
2011-09-09	0	0.164	0.143	0.189	0.150	0.166	244,000	39,776	0.1630	3.197	2.788	3.684	2.924	3.236	12,517	3.1777	-1.80%
2011-09-08	0	0.167	0.162	0.190	0.166	0.167	64,592	10,407	0.1611	3.255	3.158	3.704	3.236	3.255	3,314	3.1407	0.60%
2011-09-07	0	0.166	0.165	0.190	0.163	0.166	148,400	24,336	0.1640	3.236	3.216	3.704	3.177	3.236	7,613	3.1967	-10.75%
2011-09-06	0	0.186	0.167	0.186	-	-	0	0	-	3.626	3.255	3.626	-	-	0	-	-0.53%
2011-09-05	0	0.187	0.166	0.187	-	-	80	12	0.1500	3.645	3.236	3.645	-	-	4	2.9240	0.00%
2011-09-02	0	0.187	0.181	0.198	0.187	0.187	39,088	7,081	0.1812	3.645	3.528	3.860	3.645	3.645	2,005	3.5313	-6.03%
2011-09-01	0	0.199	0.191	0.199	0.184	0.200	5,832,128	1,163,762	0.1995	3.879	3.723	3.879	3.587	3.899	299,186	3.8898	-1.00%
2011-08-31	0	0.201	0.200	0.201	0.201	0.205	10,282,976	2,077,057	0.2020	3.918	3.899	3.918	3.918	3.996	527,513	3.9375	-1.95%
2011-08-30	0	0.205	0.200	0.205	0.200	0.207	20,348,880	4,109,639	0.2020	3.996	3.899	3.996	3.899	4.035	1,043,890	3.9368	-0.49%
2011-08-29	0	0.206	0.202	0.210	0.200	0.206	388,000	79,160	0.2040	4.016	3.938	4.094	3.899	4.016	19,904	3.9770	0.00%
2011-08-26	0	0.206	0.200	0.207	0.199	0.208	613,560	124,180	0.2024	4.016	3.899	4.035	3.879	4.055	31,475	3.9453	-0.96%
2011-08-25	0	0.208	0.201	0.217	0.200	0.220	584,480	119,988	0.2053	4.055	3.918	4.230	3.899	4.289	29,984	4.0018	-5.45%
2011-08-24	0	0.220	0.213	0.247	0.200	0.250	5,405,661	1,191,690	0.2205	4.289	4.152	4.815	3.899	4.873	277,308	4.2973	-4.35%
2011-08-23	0	0.230	0.208	0.230	0.200	0.230	392,740	87,145	0.2219	4.483	4.055	4.483	3.899	4.483	20,147	4.3254	4.55%
2011-08-22	0	0.220	0.200	0.220	0.206	0.221	319,840	69,601	0.2176	4.289	3.899	4.289	4.016	4.308	16,408	4.2420	10.00%
2011-08-19	0	0.200	0.187	0.230	0.180	0.200	5,859,040	1,170,763	0.1998	3.899	3.645	4.483	3.509	3.899	300,567	3.8952	-2.91%
2011-08-18	0	0.206	0.205	0.230	0.200	0.255	7,791,696	1,619,611	0.2079	4.016	3.996	4.483	3.899	4.971	399,711	4.0520	-20.77%
2011-08-17	0	0.260	0.255	0.260	0.255	0.270	274,160	71,729	0.2616	5.068	4.971	5.068	4.971	5.263	14,064	5.1001	-5.45%
2011-08-16	0	0.275	0.270	0.295	0.240	0.290	728,352	198,549	0.2726	5.361	5.263	5.751	4.678	5.653	37,364	5.3139	-3.51%
2011-08-15	0	0.285	0.260	0.285	0.245	0.285	877,312	230,741	0.2630	5.556	5.068	5.556	4.776	5.556	45,006	5.1269	-6.56%
2011-08-12	0	0.305	0.305	0.320	0.300	0.345	988,080	317,608	0.3214	5.945	5.945	6.238	5.848	6.725	50,688	6.2659	-4.69%
2011-08-11	0	0.320	0.305	0.320	0.315	0.405	845,889	282,265	0.3337	6.238	5.945	6.238	6.140	7.895	43,394	6.5047	-17.95%
2011-08-10	0	0.390	0.370	0.390	0.365	0.500	6,819,760	2,854,642	0.4186	7.602	7.213	7.602	7.115	9.747	349,851	8.1596	-29.09%
2011-08-09	0	0.550	0.445	0.550	0.280	0.580	4,897,232	2,397,667	0.4896	10.72	8.675	10.72	5.458	11.31	251,226	9.5439	-19.11%
2011-08-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-07-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-05-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-04-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-02-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	0.00%
2008-07-29	0	0.400	0.390	0.400	0.375	0.410	4,696,000	1,851,480	0.3943	13.25	12.92	13.25	12.43	13.59	141,720	13.064	0.00%
2008-07-28	0	0.400	0.390	0.400	0.390	0.450	4,936,000	2,042,520	0.4138	13.25	12.92	13.25	12.92	14.91	148,963	13.712	-13.04%
2008-07-25	0	0.460	0.455	0.460	0.455	0.480	1,232,000	572,400	0.4646	15.24	15.08	15.24	15.08	15.91	37,180	15.395	-2.13%
2008-07-24	0	0.470	0.465	0.490	0.470	0.500	3,880,000	1,927,240	0.4967	15.57	15.41	16.24	15.57	16.57	117,094	16.459	-6.00%
2008-07-23	0	0.500	0.490	0.500	0.495	0.510	3,320,000	1,658,920	0.4997	16.57	16.24	16.57	16.40	16.90	100,194	16.557	2.04%
2008-07-22	0	0.490	0.480	0.490	0.480	0.500	2,160,000	1,057,560	0.4896	16.24	15.91	16.24	15.91	16.57	65,186	16.224	-7.55%
2008-07-21	0	0.530	0.500	0.530	0.485	0.530	6,072,000	3,107,920	0.5118	17.56	16.57	17.56	16.07	17.56	183,246	16.960	8.16%
2008-07-18	0	0.490	0.485	0.490	0.490	0.540	2,288,000	1,162,080	0.5079	16.24	16.07	16.24	16.24	17.89	69,049	16.830	-7.55%
2008-07-17	0	0.530	0.530	0.540	0.480	0.540	6,666,000	3,508,540	0.5263	17.56	17.56	17.89	15.91	17.89	201,172	17.440	1.92%
2008-07-16	0	0.520	0.520	0.530	0.510	0.560	2,648,000	1,396,640	0.5274	17.23	17.23	17.56	16.90	18.56	79,914	17.477	-8.77%
2008-07-15	1	-	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2008-07-08	0	0.570	0.560	0.580	0.550	0.570	424,000	236,720	0.5583	18.89	18.56	19.22	18.22	18.89	12,796	18.500	-1.72%
2008-07-07	0	0.580	0.570	0.600	0.580	0.580	8,000	4,640	0.5800	19.22	18.89	19.88	19.22	19.22	241	19.219	-1.69%
2008-07-04	0	0.590	0.580	0.600	0.540	0.590	808,000	468,320	0.5796	19.55	19.22	19.88	17.89	19.55	24,385	19.206	7.27%
2008-07-03	0	0.550	0.550	0.560	0.540	0.570	1,104,000	608,640	0.5513	18.22	18.22	18.56	17.89	18.89	33,317	18.268	-1.79%
2008-07-02	0	0.560	0.560	0.570	0.540	0.560	364,000	200,760	0.5515	18.56	18.56	18.89	17.89	18.56	10,985	18.276	-1.75%
2008-06-30	1	0.570	-	-	0.550	0.580	45,064,000	24,787,440	0.5500	18.89	-	-	18.22	19.22	1,359,979	18.226	3.64%
2008-06-27	0	0.550	0.550	0.560	0.540	0.560	1,080,000	600,400	0.5559	18.22	18.22	18.56	17.89	18.56	32,593	18.421	-1.79%
2008-06-26	0	0.560	0.550	0.560	0.550	0.570	2,328,000	1,303,120	0.5598	18.56	18.22	18.56	18.22	18.89	70,256	18.548	1.82%
2008-06-25	0	0.550	0.540	0.550	0.550	0.550	428,000	235,240	0.5496	18.22	17.89	18.22	18.22	18.22	12,917	18.212	-1.79%
2008-06-24	0	0.560	0.560	0.570	0.560	0.570	1,088,000	615,200	0.5654	18.56	18.56	18.89	18.56	18.89	32,835	18.736	-3.45%
2008-06-23	0	0.580	0.580	0.590	0.580	0.610	2,112,000	1,245,280	0.5896	19.22	19.22	19.55	19.22	20.21	63,738	19.538	-4.92%
2008-06-20	0	0.610	0.600	0.610	0.600	0.620	936,000	570,640	0.6097	20.21	19.88	20.21	19.88	20.54	28,247	20.202	-1.61%
2008-06-19	0	0.620	0.610	0.620	0.600	0.630	2,712,000	1,656,720	0.6109	20.54	20.21	20.54	19.88	20.88	81,845	20.242	-3.12%
2008-06-18	0	0.640	0.630	0.640	0.630	0.640	1,904,000	1,211,840	0.6365	21.21	20.88	21.21	20.88	21.21	57,461	21.090	0.00%
2008-06-17	0	0.640	0.630	0.640	0.630	0.650	976,000	625,360	0.6407	21.21	20.88	21.21	20.88	21.54	29,455	21.231	-3.03%
2008-06-16	0	0.660	0.650	0.660	0.640	0.670	952,000	627,840	0.6595	21.87	21.54	21.87	21.21	22.20	28,730	21.853	-1.49%
2008-06-13	0	0.670	0.640	0.670	0.640	0.680	200,000	131,920	0.6596	22.20	21.21	22.20	21.21	22.53	6,036	21.856	1.52%
2008-06-12	0	0.660	0.630	0.660	0.630	0.670	608,000	393,680	0.6475	21.87	20.88	21.87	20.88	22.20	18,349	21.455	-1.49%
2008-06-11	0	0.670	0.650	0.670	0.640	0.680	862,000	567,100	0.6579	22.20	21.54	22.20	21.21	22.53	26,014	21.800	-1.47%
2008-06-10	0	0.680	0.650	0.680	0.660	0.700	2,120,000	1,450,560	0.6842	22.53	21.54	22.53	21.87	23.20	63,979	22.672	1.49%
2008-06-06	0	0.670	0.660	0.680	0.640	0.680	2,400,000	1,596,400	0.6652	22.20	21.87	22.53	21.21	22.53	72,429	22.041	3.08%
2008-06-05	0	0.650	0.660	0.670	0.620	0.680	1,800,000	1,168,080	0.6489	21.54	21.87	22.20	20.54	22.53	54,322	21.503	4.84%
2008-06-04	0	0.620	0.620	0.630	0.610	0.630	536,000	333,120	0.6215	20.54	20.54	20.88	20.21	20.88	16,176	20.594	0.00%
2008-06-03	0	0.620	0.610	0.620	0.610	0.650	4,000,000	2,495,680	0.6239	20.54	20.21	20.54	20.21	21.54	120,715	20.674	-4.62%
2008-06-02	0	0.650	0.640	0.650	0.630	0.680	3,840,000	2,489,280	0.6483	21.54	21.21	21.54	20.88	22.53	115,887	21.480	-2.99%
2008-05-30	0	0.670	0.670	0.700	0.660	0.700	2,640,000	1,807,520	0.6847	22.20	22.20	23.20	21.87	23.20	79,672	22.687	1.52%
2008-05-29	0	0.660	0.650	0.660	0.640	0.680	632,000	418,960	0.6629	21.87	21.54	21.87	21.21	22.53	19,073	21.966	0.00%
2008-05-28	0	0.660	0.650	0.660	0.650	0.670	880,000	581,360	0.6606	21.87	21.54	21.87	21.54	22.20	26,557	21.891	1.54%
2008-05-27	0	0.650	0.650	0.660	0.630	0.710	9,624,000	6,352,000	0.6600	21.54	21.54	21.87	20.88	23.53	290,441	21.870	-8.45%
2008-05-26	0	0.710	0.690	0.710	0.690	0.720	480,000	337,200	0.7025	23.53	22.86	23.53	22.86	23.86	14,486	23.278	-1.39%
2008-05-23	0	0.720	0.720	0.730	0.680	0.770	16,552,000	11,723,600	0.7083	23.86	23.86	24.19	22.53	25.51	499,520	23.470	-2.70%
2008-05-22	0	0.740	0.730	0.760	0.700	0.760	11,184,000	8,014,560	0.7166	24.52	24.19	25.18	23.20	25.18	337,520	23.745	-1.33%
2008-05-21	0	0.750	0.740	0.750	0.700	0.770	7,080,000	5,149,840	0.7274	24.85	24.52	24.85	23.20	25.51	213,666	24.102	-5.06%
2008-05-20	0	0.790	0.760	0.790	0.790	0.790	16,000	12,640	0.7900	26.18	25.18	26.18	26.18	26.18	483	26.177	-1.25%
2008-05-19	0	0.800	0.780	0.800	0.750	0.800	1,440,000	1,127,920	0.7833	26.51	25.85	26.51	24.85	26.51	43,458	25.955	2.56%
2008-05-16	0	0.780	0.730	0.780	0.720	0.780	6,768,000	4,979,280	0.7357	25.85	24.19	25.85	23.86	25.85	204,250	24.378	6.85%
2008-05-15	0	0.730	0.730	0.740	0.730	0.740	552,000	406,960	0.7372	24.19	24.19	24.52	24.19	24.52	16,659	24.429	0.00%
2008-05-14	0	0.730	0.720	0.730	0.700	0.780	11,240,000	8,301,440	0.7386	24.19	23.86	24.19	23.20	25.85	339,210	24.473	-8.75%
2008-05-13	0	0.800	0.800	0.810	0.700	0.810	9,144,000	6,743,360	0.7375	26.51	26.51	26.84	23.20	26.84	275,955	24.436	0.00%
2008-05-09	0	0.800	0.770	0.800	-	-	8,000	6,160	0.7700	26.51	25.51	26.51	-	-	241	25.515	-1.23%
2008-05-08	0	0.810	0.760	0.810	0.800	0.810	544,000	436,000	0.8015	26.84	25.18	26.84	26.51	26.84	16,417	26.557	0.00%
2008-05-07	0	0.810	0.790	0.810	0.780	0.810	304,000	241,200	0.7934	26.84	26.18	26.84	25.85	26.84	9,174	26.291	3.85%
2008-05-06	0	0.780	0.770	0.790	0.760	0.780	716,000	548,360	0.7659	25.85	25.51	26.18	25.18	25.85	21,608	25.378	-2.50%
2008-05-05	0	0.800	0.770	0.800	0.770	0.800	336,000	264,160	0.7862	26.51	25.51	26.51	25.51	26.51	10,140	26.051	0.00%
2008-05-02	0	0.800	0.790	0.800	0.800	0.810	296,000	237,280	0.8016	26.51	26.18	26.51	26.51	26.84	8,933	26.562	-1.23%
2008-04-30	0	0.810	0.780	0.810	0.800	0.830	1,208,000	976,720	0.8085	26.84	25.85	26.84	26.51	27.50	36,456	26.792	1.25%
2008-04-29	0	0.800	0.790	0.800	0.780	0.810	776,000	619,280	0.7980	26.51	26.18	26.51	25.85	26.84	23,419	26.444	-1.23%
2008-04-28	0	0.810	0.810	0.830	0.780	0.810	792,000	626,320	0.7908	26.84	26.84	27.50	25.85	26.84	23,902	26.204	3.85%
2008-04-25	0	0.780	0.770	0.780	0.780	0.780	360,000	280,800	0.7800	25.85	25.51	25.85	25.85	25.85	10,864	25.846	4.00%
2008-04-24	0	0.750	0.750	0.770	0.750	0.790	112,000	86,960	0.7764	24.85	24.85	25.51	24.85	26.18	3,380	25.728	0.00%
2008-04-23	0	0.750	0.730	0.760	0.740	0.750	64,000	47,680	0.7450	24.85	24.19	25.18	24.52	24.85	1,931	24.686	2.74%
2008-04-22	0	0.730	0.730	0.740	0.720	0.720	104,000	74,880	0.7200	24.19	24.19	24.52	23.86	23.86	3,139	23.858	-2.67%
2008-04-21	0	0.750	0.720	0.750	0.720	0.750	128,000	93,520	0.7306	24.85	23.86	24.85	23.86	24.85	3,863	24.210	2.74%
2008-04-18	0	0.730	0.730	0.750	0.730	0.780	144,000	108,080	0.7506	24.19	24.19	24.85	24.19	25.85	4,346	24.870	-3.95%
2008-04-17	0	0.760	0.750	0.760	0.760	0.760	120,000	91,200	0.7600	25.18	24.85	25.18	25.18	25.18	3,621	25.183	0.00%
2008-04-16	0	0.760	0.760	0.770	0.750	0.760	160,000	120,800	0.7550	25.18	25.18	25.51	24.85	25.18	4,829	25.018	-1.30%
2008-04-15	0	0.770	0.750	0.770	0.770	0.770	16,000	12,320	0.7700	25.51	24.85	25.51	25.51	25.51	483	25.515	0.00%
2008-04-14	0	0.770	0.760	0.800	0.760	0.770	312,000	239,680	0.7682	25.51	25.18	26.51	25.18	25.51	9,416	25.455	-1.28%
2008-04-11	0	0.780	0.780	0.800	0.780	0.780	134,000	104,280	0.7782	25.85	25.85	26.51	25.85	25.85	4,044	25.787	0.00%
2008-04-10	0	0.780	0.780	0.790	0.770	0.800	752,000	592,640	0.7881	25.85	25.85	26.18	25.51	26.51	22,694	26.114	0.00%
2008-04-09	0	0.780	0.780	0.790	0.780	0.790	336,000	264,000	0.7857	25.85	25.85	26.18	25.85	26.18	10,140	26.035	-1.27%
2008-04-08	0	0.790	0.780	0.790	0.790	0.790	272,000	214,880	0.7900	26.18	25.85	26.18	26.18	26.18	8,209	26.177	0.00%
2008-04-07	0	0.790	0.770	0.790	0.770	0.800	488,000	386,000	0.7910	26.18	25.51	26.18	25.51	26.51	14,727	26.210	2.60%
2008-04-03	0	0.770	0.760	0.770	0.760	0.780	2,616,000	1,993,752	0.7621	25.51	25.18	25.51	25.18	25.85	78,948	25.254	1.32%
2008-04-02	0	0.760	0.750	0.760	0.700	0.770	4,800,000	3,525,760	0.7345	25.18	24.85	25.18	23.20	25.51	144,858	24.339	7.04%
2008-04-01	0	0.710	0.710	0.720	0.700	0.730	2,216,000	1,576,800	0.7116	23.53	23.53	23.86	23.20	24.19	66,876	23.578	2.90%
2008-03-31	0	0.690	0.690	0.710	0.690	0.820	9,840,000	7,229,200	0.7347	22.86	22.86	23.53	22.86	27.17	296,960	24.344	-17.86%
2008-03-28	0	0.840	0.800	0.840	0.820	0.850	1,480,000	1,256,480	0.8490	27.83	26.51	27.83	27.17	28.17	44,665	28.131	-1.18%
2008-03-27	0	0.850	0.850	0.860	0.780	0.850	4,104,000	3,367,120	0.8204	28.17	28.17	28.50	25.85	28.17	123,854	27.186	6.25%
2008-03-26	0	0.800	0.760	0.800	0.760	0.810	2,404,000	1,907,440	0.7934	26.51	25.18	26.51	25.18	26.84	72,550	26.291	0.00%
2008-03-25	0	0.800	0.770	0.800	0.720	0.820	5,144,000	4,060,320	0.7893	26.51	25.51	26.51	23.86	27.17	155,240	26.155	2.56%
2008-03-20	0	0.780	0.740	0.780	0.690	0.800	2,008,000	1,586,240	0.7900	25.85	24.52	25.85	22.86	26.51	60,599	26.176	-2.50%
2008-03-19	0	0.800	0.760	0.800	0.620	0.850	3,888,000	3,021,760	0.7772	26.51	25.18	26.51	20.54	28.17	117,335	25.753	6.67%
2008-03-18	0	0.750	0.640	0.770	0.560	0.750	1,984,000	1,284,560	0.6475	24.85	21.21	25.51	18.56	24.85	59,875	21.454	11.94%
2008-03-17	0	0.670	0.670	0.710	0.530	0.670	2,392,000	1,401,120	0.5858	22.20	22.20	23.53	17.56	22.20	72,188	19.409	0.00%
2008-03-14	0	0.670	0.670	0.690	0.640	0.700	1,512,000	1,006,160	0.6654	22.20	22.20	22.86	21.21	23.20	45,630	22.050	-6.94%
2008-03-13	0	0.720	0.690	0.720	0.700	0.730	1,296,000	928,960	0.7168	23.86	22.86	23.86	23.20	24.19	39,112	23.751	0.00%
2008-03-12	0	0.720	0.730	0.750	0.720	0.770	1,648,000	1,214,640	0.7370	23.86	24.19	24.85	23.86	25.51	49,735	24.422	-4.00%
2008-03-11	0	0.750	0.750	0.780	0.750	0.800	1,496,000	1,165,120	0.7788	24.85	24.85	25.85	24.85	26.51	45,148	25.807	-7.41%
2008-03-10	0	0.810	0.810	0.840	0.790	0.810	1,224,000	985,760	0.8054	26.84	26.84	27.83	26.18	26.84	36,939	26.686	0.00%
2008-03-07	0	0.810	0.810	0.820	0.810	0.810	64,000	51,840	0.8100	26.84	26.84	27.17	26.84	26.84	1,931	26.840	0.00%
2008-03-06	0	0.810	0.810	0.820	0.810	0.810	256,000	207,360	0.8100	26.84	26.84	27.17	26.84	26.84	7,726	26.840	1.25%
2008-03-05	0	0.800	0.800	0.820	0.800	0.820	80,000	64,800	0.8100	26.51	26.51	27.17	26.51	27.17	2,414	26.840	0.00%
2008-03-04	0	0.800	0.800	0.810	0.800	0.830	184,000	152,080	0.8265	26.51	26.51	26.84	26.51	27.50	5,553	27.387	-4.76%
2008-03-03	0	0.840	0.840	0.850	0.840	0.850	240,000	203,520	0.8480	27.83	27.83	28.17	27.83	28.17	7,243	28.099	-5.62%
2008-02-29	0	0.890	0.920	0.930	0.840	0.920	2,080,000	1,800,800	0.8658	29.49	30.48	30.82	27.83	30.48	62,772	28.688	5.95%
2008-02-28	0	0.840	0.820	0.840	0.830	0.850	3,345,000	2,784,080	0.8323	27.83	27.17	27.83	27.50	28.17	100,948	27.579	1.20%
2008-02-27	0	0.830	0.820	0.830	0.820	0.850	4,352,000	3,624,400	0.8328	27.50	27.17	27.50	27.17	28.17	131,338	27.596	1.22%
2008-02-26	0	0.820	0.820	0.830	0.790	0.820	2,688,000	2,171,840	0.8080	27.17	27.17	27.50	26.18	27.17	81,121	26.773	3.80%
2008-02-25	0	0.790	0.770	0.790	0.760	0.800	64,000	50,000	0.7813	26.18	25.51	26.18	25.18	26.51	1,931	25.887	1.28%
2008-02-22	0	0.780	0.780	0.790	0.780	0.790	88,000	68,720	0.7809	25.85	25.85	26.18	25.85	26.18	2,656	25.876	-1.27%
2008-02-21	0	0.790	0.780	0.790	0.780	0.800	304,000	240,000	0.7895	26.18	25.85	26.18	25.85	26.51	9,174	26.160	0.00%
2008-02-20	0	0.790	0.780	0.790	0.780	0.820	480,000	381,840	0.7955	26.18	25.85	26.18	25.85	27.17	14,486	26.360	-3.66%
2008-02-19	0	0.820	0.790	0.820	0.780	0.820	240,000	193,280	0.8053	27.17	26.18	27.17	25.85	27.17	7,243	26.685	2.50%
2008-02-18	0	0.800	0.800	0.810	0.780	0.800	1,152,000	918,000	0.7969	26.51	26.51	26.84	25.85	26.51	34,766	26.405	0.00%
2008-02-15	0	0.800	0.800	0.810	0.780	0.820	336,000	267,760	0.7969	26.51	26.51	26.84	25.85	27.17	10,140	26.406	2.56%
2008-02-14	0	0.780	0.770	0.780	0.760	0.780	328,000	252,800	0.7707	25.85	25.51	25.85	25.18	25.85	9,899	25.539	2.63%
2008-02-13	0	0.760	0.760	0.770	0.760	0.810	1,952,000	1,535,680	0.7867	25.18	25.18	25.51	25.18	26.84	58,909	26.069	-6.17%
2008-02-12	0	0.810	0.810	0.820	0.810	0.830	1,272,000	1,051,200	0.8264	26.84	26.84	27.17	26.84	27.50	38,387	27.384	-3.57%
2008-02-11	0	0.840	0.840	0.850	0.820	0.850	224,000	188,480	0.8414	27.83	27.83	28.17	27.17	28.17	6,760	27.881	0.00%
2008-02-06	0	0.840	0.830	0.850	0.830	0.850	1,160,000	983,920	0.8482	27.83	27.50	28.17	27.50	28.17	35,007	28.106	-1.18%
2008-02-05	0	0.850	0.800	0.840	0.810	0.850	1,624,000	1,371,680	0.8446	28.17	26.51	27.83	26.84	28.17	49,010	27.988	0.00%
2008-02-04	0	0.850	0.830	0.850	0.840	0.850	1,088,000	922,000	0.8474	28.17	27.50	28.17	27.83	28.17	32,835	28.080	2.41%
2008-02-01	0	0.830	0.830	0.840	0.820	0.840	1,420,000	1,180,080	0.8310	27.50	27.50	27.83	27.17	27.83	42,854	27.537	-6.74%
2008-01-31	0	0.890	0.840	0.890	0.840	0.900	2,600,000	2,258,720	0.8687	29.49	27.83	29.49	27.83	29.82	78,465	28.786	-1.11%
2008-01-30	0	0.900	0.850	0.900	0.840	0.900	696,000	613,680	0.8817	29.82	28.17	29.82	27.83	29.82	21,004	29.217	0.00%
2008-01-29	0	0.900	0.830	0.900	0.830	0.900	536,000	475,200	0.8866	29.82	27.50	29.82	27.50	29.82	16,176	29.377	3.45%
2008-01-28	0	0.870	0.820	0.860	0.800	0.900	952,000	808,720	0.8495	28.83	27.17	28.50	26.51	29.82	28,730	28.149	-3.33%
2008-01-25	0	0.900	0.860	0.900	0.800	0.900	2,204,607	1,930,280	0.8756	29.82	28.50	29.82	26.51	29.82	66,532	29.013	8.43%
2008-01-24	0	0.830	0.830	0.840	0.790	0.840	3,169,500	2,592,655	0.8180	27.50	27.50	27.83	26.18	27.83	95,652	27.105	2.47%
2008-01-23	0	0.810	0.810	0.830	0.780	0.820	1,384,000	1,128,240	0.8152	26.84	26.84	27.50	25.85	27.17	41,768	27.012	1.25%
2008-01-22	0	0.800	0.770	0.800	0.720	0.820	4,220,000	3,330,560	0.7892	26.51	25.51	26.51	23.86	27.17	127,355	26.152	-2.44%
2008-01-21	0	0.820	0.820	0.850	0.800	0.820	192,000	155,840	0.8117	27.17	27.17	28.17	26.51	27.17	5,794	26.895	0.00%
2008-01-18	0	0.820	0.820	0.830	0.790	0.830	2,124,000	1,714,160	0.8070	27.17	27.17	27.50	26.18	27.50	64,100	26.742	0.00%
2008-01-17	0	0.820	0.820	0.850	0.810	0.830	904,000	742,520	0.8214	27.17	27.17	28.17	26.84	27.50	27,282	27.217	-1.20%
2008-01-16	0	0.830	0.830	0.850	0.820	0.860	1,832,000	1,528,560	0.8344	27.50	27.50	28.17	27.17	28.50	55,288	27.647	0.00%
2008-01-15	0	0.830	0.830	0.860	0.830	0.900	8,204,000	7,058,600	0.8604	27.50	27.50	28.50	27.50	29.82	247,587	28.510	-4.60%
2008-01-14	0	0.870	0.870	0.880	0.850	0.900	11,456,000	9,856,800	0.8604	28.83	28.83	29.16	28.17	29.82	345,729	28.510	-4.40%
2008-01-11	0	0.910	0.840	0.900	0.820	0.920	47,352,000	40,093,040	0.8467	30.15	27.83	29.82	27.17	30.48	1,429,028	28.056	10.98%
2008-01-10	0	0.820	0.820	0.840	0.810	0.840	1,288,000	1,060,720	0.8235	27.17	27.17	27.83	26.84	27.83	38,870	27.289	-3.53%
2008-01-09	0	0.850	0.850	0.870	0.850	0.870	1,192,000	1,015,440	0.8519	28.17	28.17	28.83	28.17	28.83	35,973	28.228	-5.56%
2008-01-08	0	0.900	0.880	0.900	0.880	0.910	584,000	526,480	0.9015	29.82	29.16	29.82	29.16	30.15	17,624	29.872	2.27%
2008-01-07	0	0.880	0.880	0.890	0.870	0.920	496,000	437,760	0.8826	29.16	29.16	29.49	28.83	30.48	14,969	29.245	-4.35%
2008-01-04	0	0.920	0.890	0.920	0.920	0.920	116,000	106,360	0.9169	30.48	29.49	30.48	30.48	30.48	3,501	30.382	-2.13%
2008-01-03	0	0.940	0.870	0.950	0.870	0.950	800,000	722,720	0.9034	31.15	28.83	31.48	28.83	31.48	24,143	29.935	8.05%
2008-01-02	0	0.870	0.870	0.890	0.870	0.950	576,000	516,400	0.8965	28.83	28.83	29.49	28.83	31.48	17,383	29.707	-8.42%
2007-12-31	0	0.950	0.950	0.980	0.850	0.980	2,840,000	2,551,200	0.8983	31.48	31.48	32.47	28.17	32.47	85,708	29.766	14.46%
2007-12-28	0	0.830	0.820	0.860	0.830	0.900	2,288,000	2,002,640	0.8753	27.50	27.17	28.50	27.50	29.82	69,049	29.003	-3.49%
2007-12-27	0	0.860	0.860	0.880	0.860	0.920	2,064,000	1,814,160	0.8790	28.50	28.50	29.16	28.50	30.48	62,289	29.125	-2.27%
2007-12-24	0	0.880	0.870	0.890	0.850	0.930	1,128,000	997,680	0.8845	29.16	28.83	29.49	28.17	30.82	34,042	29.308	0.00%
2007-12-21	0	0.880	0.860	0.880	0.850	0.930	9,656,000	8,606,240	0.8913	29.16	28.50	29.16	28.17	30.82	291,407	29.533	-7.37%
2007-12-20	0	0.950	0.950	0.960	0.940	0.960	3,352,000	3,195,680	0.9534	31.48	31.48	31.81	31.15	31.81	101,159	31.591	2.15%
2007-12-19	0	0.930	0.930	0.950	0.920	0.950	496,000	465,600	0.9387	30.82	30.82	31.48	30.48	31.48	14,969	31.105	0.00%
2007-12-18	0	0.930	0.930	0.940	0.920	0.950	104,000	96,800	0.9308	30.82	30.82	31.15	30.48	31.48	3,139	30.842	-3.12%
2007-12-17	0	0.960	0.950	0.960	0.920	0.980	2,305,000	2,196,680	0.9530	31.81	31.48	31.81	30.48	32.47	69,562	31.579	-2.04%
2007-12-14	0	0.980	0.970	0.980	0.970	1.000	745,000	733,650	0.9848	32.47	32.14	32.47	32.14	33.14	22,483	32.631	-1.01%
2007-12-13	0	0.990	0.980	0.990	0.980	1.000	696,000	685,600	0.9851	32.80	32.47	32.80	32.47	33.14	21,004	32.641	2.06%
2007-12-12	0	0.970	0.970	0.980	0.970	0.990	6,808,000	6,670,640	0.9798	32.14	32.14	32.47	32.14	32.80	205,458	32.467	-2.02%
2007-12-11	0	0.990	0.970	0.990	0.970	0.990	608,000	595,040	0.9787	32.80	32.14	32.80	32.14	32.80	18,349	32.429	1.02%
2007-12-10	0	0.980	0.980	0.990	0.980	1.000	658,000	651,020	0.9894	32.47	32.47	32.80	32.47	33.14	19,858	32.784	-2.00%
2007-12-07	0	1.000	0.990	1.000	0.990	1.000	1,064,000	1,053,600	0.9902	33.14	32.80	33.14	32.80	33.14	32,110	32.812	1.01%
2007-12-06	0	0.990	0.990	1.000	0.990	1.000	1,268,000	1,260,680	0.9942	32.80	32.80	33.14	32.80	33.14	38,267	32.945	0.00%
2007-12-05	0	0.990	0.990	1.000	0.990	1.010	872,000	871,680	0.9996	32.80	32.80	33.14	32.80	33.47	26,316	33.124	-1.00%
2007-12-04	0	1.000	1.000	1.010	1.000	1.020	1,548,000	1,578,000	1.0194	33.14	33.14	33.47	33.14	33.80	46,717	33.778	-1.96%
2007-12-03	0	1.020	0.990	1.030	1.020	1.040	760,000	786,320	1.0346	33.80	32.80	34.13	33.80	34.46	22,936	34.283	-0.97%
2007-11-30	0	1.030	1.020	1.030	0.990	1.030	2,048,000	2,081,160	1.0162	34.13	33.80	34.13	32.80	34.13	61,806	33.672	4.04%
2007-11-29	0	0.990	0.970	1.000	0.970	1.000	1,496,000	1,480,960	0.9899	32.80	32.14	33.14	32.14	33.14	45,148	32.803	1.02%
2007-11-28	0	0.980	0.970	0.980	0.950	0.980	866,000	838,460	0.9682	32.47	32.14	32.47	31.48	32.47	26,135	32.082	3.16%
2007-11-27	0	0.950	0.950	0.960	0.950	0.960	252,000	241,280	0.9575	31.48	31.48	31.81	31.48	31.81	7,605	31.726	-2.06%
2007-11-26	0	0.970	0.970	1.000	0.950	1.000	1,464,000	1,419,760	0.9698	32.14	32.14	33.14	31.48	33.14	44,182	32.134	3.19%
2007-11-23	0	0.940	0.930	0.940	0.930	0.980	184,000	175,120	0.9517	31.15	30.82	31.15	30.82	32.47	5,553	31.537	-1.05%
2007-11-22	0	0.950	0.940	0.950	0.940	0.990	492,000	469,040	0.9533	31.48	31.15	31.48	31.15	32.80	14,848	31.589	-4.04%
2007-11-21	0	0.990	0.950	0.960	0.960	1.000	2,168,000	2,107,520	0.9721	32.80	31.48	31.81	31.81	33.14	65,428	32.211	1.02%
2007-11-20	0	0.980	0.970	0.980	0.950	1.000	994,000	963,800	0.9696	32.47	32.14	32.47	31.48	33.14	29,998	32.129	1.03%
2007-11-19	0	0.970	0.950	0.970	0.950	0.980	376,000	363,120	0.9657	32.14	31.48	32.14	31.48	32.47	11,347	32.001	1.04%
2007-11-16	0	0.960	0.950	0.960	0.950	1.000	1,216,000	1,173,760	0.9653	31.81	31.48	31.81	31.48	33.14	36,697	31.985	1.05%
2007-11-15	0	0.950	0.960	0.970	0.950	1.000	504,000	488,480	0.9692	31.48	31.81	32.14	31.48	33.14	15,210	32.115	-1.04%
2007-11-14	0	0.960	0.950	0.960	0.920	1.020	2,554,000	2,469,180	0.9668	31.81	31.48	31.81	30.48	33.80	77,077	32.035	4.35%
2007-11-13	0	0.920	0.910	0.920	0.900	0.950	1,762,000	1,621,560	0.9203	30.48	30.15	30.48	29.82	31.48	53,175	30.495	1.10%
2007-11-12	0	0.910	0.910	0.930	0.900	0.930	1,680,000	1,534,240	0.9132	30.15	30.15	30.82	29.82	30.82	50,700	30.261	-3.19%
2007-11-09	0	0.940	0.940	0.950	0.940	0.960	632,000	603,120	0.9543	31.15	31.15	31.48	31.15	31.81	19,073	31.622	-2.08%
2007-11-08	0	0.960	0.950	0.960	0.950	0.970	1,296,000	1,238,880	0.9559	31.81	31.48	31.81	31.48	32.14	39,112	31.675	-2.04%
2007-11-07	0	0.980	0.980	0.990	0.960	1.030	1,896,000	1,861,840	0.9820	32.47	32.47	32.80	31.81	34.13	57,219	32.539	-2.00%
2007-11-06	0	1.000	0.990	1.000	1.000	1.100	1,704,000	1,755,280	1.0301	33.14	32.80	33.14	33.14	36.45	51,425	34.133	3.09%
2007-11-05	0	0.970	0.970	0.980	0.970	1.150	4,376,000	4,318,800	0.9869	32.14	32.14	32.47	32.14	38.11	132,063	32.703	-1.02%
2007-11-02	0	0.980	0.980	0.990	0.960	0.980	1,176,000	1,142,160	0.9712	32.47	32.47	32.80	31.81	32.47	35,490	32.182	-1.01%
2007-11-01	0	0.990	0.990	1.000	0.980	1.040	4,488,000	4,557,360	1.0155	32.80	32.80	33.14	32.47	34.46	135,443	33.648	-1.00%
2007-10-31	0	1.000	0.990	1.000	0.990	1.050	592,000	594,000	1.0034	33.14	32.80	33.14	32.80	34.79	17,866	33.248	-1.96%
2007-10-30	0	1.020	1.000	1.010	1.000	1.030	878,000	894,040	1.0183	33.80	33.14	33.47	33.14	34.13	26,497	33.741	2.00%
2007-10-29	0	1.000	0.990	1.000	0.980	1.040	1,688,000	1,712,960	1.0148	33.14	32.80	33.14	32.47	34.46	50,942	33.626	3.09%
2007-10-26	0	0.970	0.960	0.970	0.940	0.980	2,616,000	2,505,760	0.9579	32.14	31.81	32.14	31.15	32.47	78,948	31.739	2.11%
2007-10-25	0	0.950	0.950	0.970	0.950	1.100	5,094,000	5,231,900	1.0271	31.48	31.48	32.14	31.48	36.45	153,731	34.033	-7.77%
2007-10-24	0	1.030	1.030	1.050	1.020	1.200	2,864,000	3,046,960	1.0639	34.13	34.13	34.79	33.80	39.76	86,432	35.253	-5.50%
2007-10-23	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2007-10-12	0	1.090	1.070	1.090	1.080	1.110	2,208,000	2,403,760	1.0887	36.12	35.46	36.12	35.79	36.78	66,635	36.074	0.00%
2007-10-11	0	1.090	1.090	1.100	1.090	1.110	1,828,000	2,009,760	1.0994	36.12	36.12	36.45	36.12	36.78	55,167	36.431	-0.91%
2007-10-10	0	1.100	1.100	1.110	1.070	1.110	4,515,000	4,962,100	1.0990	36.45	36.45	36.78	35.46	36.78	136,257	36.417	0.00%
2007-10-09	0	1.100	1.100	1.110	1.050	1.100	648,000	707,840	1.0923	36.45	36.45	36.78	34.79	36.45	19,556	36.196	0.00%
2007-10-08	0	1.100	1.080	1.100	1.040	1.110	2,238,000	2,452,160	1.0957	36.45	35.79	36.45	34.46	36.78	67,540	36.307	0.00%
2007-10-05	0	1.100	1.080	1.100	1.050	1.110	5,264,000	5,774,160	1.0969	36.45	35.79	36.45	34.79	36.78	158,861	36.347	0.00%
2007-10-04	0	1.100	1.090	1.100	1.060	1.100	1,517,000	1,656,490	1.0920	36.45	36.12	36.45	35.12	36.45	45,781	36.183	0.92%
2007-10-03	0	1.090	1.070	1.100	1.060	1.100	2,392,000	2,590,720	1.0831	36.12	35.46	36.45	35.12	36.45	72,188	35.889	-0.91%
2007-10-02	0	1.100	1.100	1.110	1.080	1.150	2,888,000	3,217,500	1.1141	36.45	36.45	36.78	35.79	38.11	87,156	36.916	-1.79%
2007-09-28	0	1.120	1.120	1.130	0.980	1.130	6,904,000	7,461,440	1.0807	37.11	37.11	37.44	32.47	37.44	208,355	35.811	4.67%
2007-09-27	0	1.070	1.070	1.080	1.020	1.100	7,408,000	7,739,040	1.0447	35.46	35.46	35.79	33.80	36.45	223,565	34.617	4.90%
2007-09-25	0	1.020	1.020	1.030	0.990	1.020	4,608,000	4,649,440	1.0090	33.80	33.80	34.13	32.80	33.80	139,064	33.434	0.00%
2007-09-24	0	1.020	1.010	1.020	0.990	1.020	4,992,000	5,014,880	1.0046	33.80	33.47	33.80	32.80	33.80	150,653	33.288	2.00%
2007-09-21	0	1.000	0.990	1.000	0.990	1.010	6,720,000	6,718,880	0.9998	33.14	32.80	33.14	32.80	33.47	202,802	33.130	0.00%
2007-09-20	0	1.000	1.000	1.010	0.960	1.010	6,982,000	6,903,540	0.9888	33.14	33.14	33.47	31.81	33.47	210,709	32.763	0.00%
2007-09-19	0	1.000	0.990	1.000	0.950	1.000	7,208,000	7,076,240	0.9817	33.14	32.80	33.14	31.48	33.14	217,529	32.530	5.26%
2007-09-18	0	0.950	0.950	0.960	0.940	0.970	1,224,000	1,168,880	0.9550	31.48	31.48	31.81	31.15	32.14	36,939	31.644	-2.06%
2007-09-17	0	0.970	0.960	0.970	0.960	0.970	1,224,000	1,177,840	0.9623	32.14	31.81	32.14	31.81	32.14	36,939	31.886	-1.02%
2007-09-14	0	0.980	0.970	0.980	0.970	1.000	2,888,000	2,846,000	0.9855	32.47	32.14	32.47	32.14	33.14	87,156	32.654	1.03%
2007-09-13	0	0.970	0.960	0.970	0.960	0.980	2,304,000	2,223,040	0.9649	32.14	31.81	32.14	31.81	32.47	69,532	31.971	-1.02%
2007-09-12	0	0.980	0.970	0.980	0.970	1.010	3,256,000	3,203,600	0.9839	32.47	32.14	32.47	32.14	33.47	98,262	32.603	0.00%
2007-09-11	0	0.980	0.980	0.990	0.980	1.030	2,824,000	2,809,840	0.9950	32.47	32.47	32.80	32.47	34.13	85,225	32.970	-3.92%
2007-09-10	0	1.020	1.020	1.030	1.020	1.030	1,376,000	1,405,280	1.0213	33.80	33.80	34.13	33.80	34.13	41,526	33.841	-0.97%
2007-09-07	0	1.030	1.020	1.030	1.020	1.040	1,696,000	1,746,560	1.0298	34.13	33.80	34.13	33.80	34.46	51,183	34.124	3.00%
2007-09-06	0	1.000	1.000	1.010	0.980	1.020	3,512,000	3,502,000	0.9972	33.14	33.14	33.47	32.47	33.80	105,988	33.041	0.00%
2007-09-05	0	1.000	0.980	1.000	0.980	1.090	7,525,000	7,836,740	1.0414	33.14	32.47	33.14	32.47	36.12	227,096	34.509	-6.54%
2007-09-04	0	1.070	1.070	1.080	1.060	1.150	6,102,000	6,580,260	1.0784	35.46	35.46	35.79	35.12	38.11	184,151	35.733	-6.14%
2007-09-03	0	1.140	1.120	1.130	1.120	1.250	3,640,000	4,161,520	1.1433	37.77	37.11	37.44	37.11	41.42	109,851	37.883	-8.80%
2007-08-31	0	1.250	1.250	1.260	1.080	1.250	19,701,000	23,214,790	1.1784	41.42	41.42	41.75	35.79	41.42	594,553	39.046	5.93%
2007-08-30	0	1.180	1.180	1.190	1.030	1.190	18,368,000	20,106,000	1.0946	39.10	39.10	39.43	34.13	39.43	554,325	36.271	8.26%
2007-08-29	0	1.090	1.090	1.100	1.020	1.100	2,088,000	2,210,400	1.0586	36.12	36.12	36.45	33.80	36.45	63,013	35.078	-0.91%
2007-08-28	0	1.100	1.070	1.090	1.090	1.140	3,192,000	3,571,040	1.1187	36.45	35.46	36.12	36.12	37.77	96,331	37.071	-0.90%
2007-08-27	0	1.110	1.080	1.110	1.050	1.140	4,344,000	4,752,960	1.0941	36.78	35.79	36.78	34.79	37.77	131,097	36.255	3.74%
2007-08-24	0	1.070	1.060	1.080	1.050	1.090	7,472,000	8,024,160	1.0739	35.46	35.12	35.79	34.79	36.12	225,496	35.584	0.00%
2007-08-23	0	1.070	1.060	1.070	1.040	1.080	1,888,000	2,003,840	1.0614	35.46	35.12	35.46	34.46	35.79	56,978	35.169	1.90%
2007-08-22	0	1.050	1.050	1.060	1.000	1.060	3,240,000	3,338,400	1.0304	34.79	34.79	35.12	33.14	35.12	97,779	34.142	2.94%
2007-08-21	0	1.020	1.020	1.040	1.000	1.050	2,448,000	2,503,200	1.0225	33.80	33.80	34.46	33.14	34.79	73,878	33.883	0.99%
2007-08-20	0	1.010	1.010	1.020	0.970	1.040	4,887,000	4,905,880	1.0039	33.47	33.47	33.80	32.14	34.46	147,484	33.264	8.60%
2007-08-17	0	0.930	0.930	0.950	0.900	1.010	13,064,000	12,447,440	0.9528	30.82	30.82	31.48	29.82	33.47	394,256	31.572	-7.00%
2007-08-16	0	1.000	1.000	1.010	0.990	1.080	8,282,000	8,436,700	1.0187	33.14	33.14	33.47	32.80	35.79	249,941	33.755	-6.54%
2007-08-15	0	1.070	1.070	1.080	1.020	1.080	7,084,000	7,505,840	1.0595	35.46	35.46	35.79	33.80	35.79	213,787	35.109	-0.93%
2007-08-14	0	1.080	1.060	1.090	1.060	1.100	2,616,000	2,817,200	1.0769	35.79	35.12	36.12	35.12	36.45	78,948	35.684	0.00%
2007-08-13	0	1.080	1.080	1.090	1.020	1.110	3,465,000	3,677,970	1.0615	35.79	35.79	36.12	33.80	36.78	104,570	35.172	3.85%
2007-08-10	0	1.040	1.040	1.050	0.960	1.070	3,921,000	4,077,100	1.0398	34.46	34.46	34.79	31.81	35.46	118,331	34.455	-3.70%
2007-08-09	0	1.080	1.080	1.090	1.010	1.170	31,026,300	33,692,504	1.0859	35.79	35.79	36.12	33.47	38.77	936,338	35.983	2.86%
2007-08-08	0	1.050	1.050	1.080	1.040	1.110	9,384,000	9,970,720	1.0625	34.79	34.79	35.79	34.46	36.78	283,198	35.208	-4.55%
2007-08-07	0	1.120	1.110	1.140	0.940	1.200	69,356,400	71,985,452	1.0379	36.45	36.12	37.10	30.59	39.05	2,131,152	33.778	5.66%
2007-08-06	0	1.060	1.020	1.030	1.030	1.260	39,357,200	43,205,600	1.0978	34.50	33.19	33.52	33.52	41.01	1,209,350	35.726	-13.82%
2007-08-03	0	1.230	1.220	1.230	1.050	1.290	70,125,000	83,973,759	1.1975	40.03	39.70	40.03	34.17	41.98	2,154,769	38.971	23.00%
2007-08-02	0	1.000	1.000	1.010	0.950	1.480	80,760,000	91,553,920	1.1337	32.54	32.54	32.87	30.92	48.17	2,481,557	36.894	-33.33%
2007-08-01	0	1.500	1.490	1.500	1.390	1.500	25,758,000	37,534,340	1.4572	48.82	48.49	48.82	45.24	48.82	791,480	47.423	-0.66%
2007-07-31	0	1.510	1.490	1.500	1.500	1.640	12,809,600	19,904,352	1.5539	49.14	48.49	48.82	48.82	53.37	393,608	50.569	-5.63%
2007-07-30	0	1.600	1.600	1.610	1.560	1.680	20,640,000	33,124,720	1.6049	52.07	52.07	52.40	50.77	54.67	634,217	52.229	-3.61%
2007-07-27	0	1.660	1.630	1.670	1.490	1.730	50,878,800	81,962,812	1.6109	54.02	53.05	54.35	48.49	56.30	1,563,381	52.427	7.79%
2007-07-26	0	1.540	1.540	1.550	1.360	1.600	27,129,000	39,736,830	1.4647	50.12	50.12	50.44	44.26	52.07	833,608	47.669	14.93%
2007-07-25	0	1.340	1.340	1.350	1.340	1.380	4,800,000	6,529,040	1.3602	43.61	43.61	43.93	43.61	44.91	147,492	44.267	-6.29%
2007-07-24	0	1.430	1.420	1.430	1.410	1.480	2,288,000	3,279,280	1.4333	46.54	46.21	46.54	45.89	48.17	70,305	46.644	-1.38%
2007-07-23	0	1.450	1.440	1.450	1.400	1.460	3,544,000	5,069,600	1.4305	47.19	46.86	47.19	45.56	47.51	108,898	46.553	2.84%
2007-07-20	0	1.410	1.400	1.410	1.400	1.470	1,928,000	2,764,400	1.4338	45.89	45.56	45.89	45.56	47.84	59,243	46.662	-1.40%
2007-07-19	0	1.430	1.420	1.430	1.410	1.470	4,280,000	6,183,280	1.4447	46.54	46.21	46.54	45.89	47.84	131,514	47.016	-2.05%
2007-07-18	0	1.460	1.450	1.460	1.450	1.500	5,632,000	8,243,920	1.4638	47.51	47.19	47.51	47.19	48.82	173,058	47.637	-2.01%
2007-07-17	0	1.490	1.490	1.500	1.420	1.580	15,776,000	23,710,800	1.5030	48.49	48.49	48.82	46.21	51.42	484,758	48.913	4.93%
2007-07-16	0	1.420	1.410	1.430	1.310	1.440	9,676,000	13,402,276	1.3851	46.21	45.89	46.54	42.63	46.86	297,320	45.077	7.58%
2007-07-13	0	1.320	1.320	1.330	1.320	1.350	3,138,000	4,167,380	1.3280	42.96	42.96	43.28	42.96	43.93	96,423	43.220	0.76%
2007-07-12	0	1.310	1.300	1.310	1.310	1.320	3,352,000	4,400,200	1.3127	42.63	42.31	42.63	42.63	42.96	102,999	42.721	0.00%
2007-07-11	0	1.310	1.300	1.310	1.280	1.320	8,071,000	10,466,790	1.2968	42.63	42.31	42.63	41.66	42.96	248,002	42.204	1.55%
2007-07-10	0	1.290	1.280	1.290	1.270	1.310	4,386,000	5,651,700	1.2886	41.98	41.66	41.98	41.33	42.63	134,771	41.936	0.78%
2007-07-09	0	1.280	1.280	1.300	1.270	1.300	5,808,000	7,490,960	1.2898	41.66	41.66	42.31	41.33	42.31	178,466	41.974	-0.78%
2007-07-06	0	1.290	1.280	1.290	1.270	1.320	6,416,000	8,318,160	1.2965	41.98	41.66	41.98	41.33	42.96	197,148	42.192	0.78%
2007-07-05	0	1.280	1.270	1.280	1.250	1.310	9,696,000	12,513,400	1.2906	41.66	41.33	41.66	40.68	42.63	297,934	42.001	-3.03%
2007-07-04	0	1.320	1.310	1.320	1.300	1.340	4,336,000	5,728,160	1.3211	42.96	42.63	42.96	42.31	43.61	133,235	42.993	-0.75%
2007-07-03	0	1.330	1.320	1.330	1.310	1.330	5,048,000	6,677,920	1.3229	43.28	42.96	43.28	42.63	43.28	155,113	43.052	0.00%
2007-06-29	0	1.330	1.320	1.330	1.300	1.350	8,872,000	11,744,960	1.3238	43.28	42.96	43.28	42.31	43.93	272,615	43.083	2.31%
2007-06-28	0	1.300	1.300	1.320	1.280	1.360	6,164,000	8,038,440	1.3041	42.31	42.31	42.96	41.66	44.26	189,405	42.441	-2.26%
2007-06-27	0	1.330	1.320	1.330	1.300	1.360	7,904,000	10,481,680	1.3261	43.28	42.96	43.28	42.31	44.26	242,871	43.157	0.76%
2007-06-26	0	1.320	1.320	1.330	1.300	1.400	5,024,000	6,793,280	1.3522	42.96	42.96	43.28	42.31	45.56	154,375	44.005	-4.35%
2007-06-25	0	1.380	1.380	1.390	1.350	1.430	10,124,000	14,135,320	1.3962	44.91	44.91	45.24	43.93	46.54	311,086	45.439	4.55%
2007-06-22	0	1.320	1.310	1.320	1.270	1.340	16,408,000	21,259,760	1.2957	42.96	42.63	42.96	41.33	43.61	504,178	42.167	4.76%
2007-06-21	0	1.260	1.260	1.270	1.250	1.280	22,336,000	28,126,000	1.2592	41.01	41.01	41.33	40.68	41.66	686,331	40.980	0.00%
2007-06-20	0	1.260	1.220	1.260	1.200	1.280	18,876,000	23,609,840	1.2508	41.01	39.70	41.01	39.05	41.66	580,013	40.706	0.00%
2007-06-18	0	1.260	1.250	1.260	1.240	1.290	7,448,000	9,379,520	1.2593	41.01	40.68	41.01	40.35	41.98	228,859	40.984	0.80%
2007-06-15	0	1.250	1.250	1.260	1.240	1.270	11,160,000	13,957,440	1.2507	40.68	40.68	41.01	40.35	41.33	342,919	40.702	0.00%
2007-06-14	0	1.250	1.240	1.250	1.210	1.250	4,640,000	5,738,080	1.2367	40.68	40.35	40.68	39.38	40.68	142,576	40.246	3.31%
2007-06-13	0	1.210	1.210	1.220	1.180	1.220	2,240,000	2,691,120	1.2014	39.38	39.38	39.70	38.40	39.70	68,830	39.098	-0.82%
2007-06-12	0	1.220	1.210	1.230	1.210	1.250	1,540,000	1,891,960	1.2285	39.70	39.38	40.03	39.38	40.68	47,320	39.982	-0.81%
2007-06-11	0	1.230	1.230	1.240	1.230	1.250	2,400,000	2,976,240	1.2401	40.03	40.03	40.35	40.03	40.68	73,746	40.358	0.00%
2007-06-08	0	1.230	1.220	1.240	1.200	1.240	1,168,000	1,418,960	1.2149	40.03	39.70	40.35	39.05	40.35	35,890	39.537	0.00%
2007-06-07	0	1.230	1.230	1.250	1.230	1.250	2,536,000	3,149,200	1.2418	40.03	40.03	40.68	40.03	40.68	77,925	40.413	0.00%
2007-06-06	0	1.230	1.230	1.250	1.220	1.270	4,656,000	5,815,920	1.2491	40.03	40.03	40.68	39.70	41.33	143,067	40.652	-1.60%
2007-06-05	0	1.250	1.240	1.250	1.210	1.260	8,672,000	10,744,000	1.2389	40.68	40.35	40.68	39.38	41.01	266,469	40.320	0.81%
2007-06-04	0	1.240	1.230	1.240	1.180	1.250	10,416,000	12,800,240	1.2289	40.35	40.03	40.35	38.40	40.68	320,058	39.993	5.08%
2007-06-01	0	1.180	1.180	1.190	1.060	1.250	18,475,000	21,368,140	1.1566	38.40	38.40	38.73	34.50	40.68	567,691	37.640	-7.81%
2007-05-31	0	1.280	1.260	1.290	1.180	1.320	32,900,000	41,612,760	1.2648	41.66	41.01	41.98	38.40	42.96	1,010,936	41.163	12.28%
2007-05-30	0	1.140	1.140	1.150	1.120	1.170	16,232,000	18,537,280	1.1420	37.10	37.10	37.43	36.45	38.08	498,770	37.166	1.79%
2007-05-29	0	1.120	1.100	1.120	1.100	1.140	6,944,000	7,784,320	1.1210	36.45	35.80	36.45	35.80	37.10	213,372	36.482	-0.88%
2007-05-28	0	1.130	1.120	1.130	1.100	1.140	6,256,000	6,936,800	1.1088	36.77	36.45	36.77	35.80	37.10	192,232	36.086	1.80%
2007-05-25	0	1.110	1.110	1.120	1.110	1.110	480,000	532,800	1.1100	36.12	36.12	36.45	36.12	36.12	14,749	36.124	-0.89%
2007-05-23	0	1.120	1.120	1.130	1.100	1.130	2,280,000	2,551,760	1.1192	36.45	36.45	36.77	35.80	36.77	70,059	36.423	0.00%
2007-05-22	0	1.120	1.120	1.130	1.110	1.130	1,096,000	1,227,760	1.1202	36.45	36.45	36.77	36.12	36.77	33,677	36.457	0.90%
2007-05-21	0	1.110	1.100	1.110	1.090	1.110	2,240,000	2,463,920	1.1000	36.12	35.80	36.12	35.47	36.12	68,830	35.797	0.91%
2007-05-18	0	1.100	1.100	1.110	1.100	1.110	544,000	603,440	1.1093	35.80	35.80	36.12	35.80	36.12	16,716	36.100	-2.65%
2007-05-17	0	1.130	1.120	1.130	1.120	1.130	2,661,800	2,994,794	1.1251	36.77	36.45	36.77	36.45	36.77	81,791	36.615	0.89%
2007-05-16	0	1.120	1.110	1.130	1.100	1.140	1,137,000	1,270,730	1.1176	36.45	36.12	36.77	35.80	37.10	34,937	36.372	1.82%
2007-05-15	0	1.100	1.100	1.120	1.100	1.120	6,392,000	7,055,520	1.1038	35.80	35.80	36.45	35.80	36.45	196,410	35.922	-1.79%
2007-05-14	0	1.120	1.120	1.130	1.100	1.130	1,377,000	1,543,150	1.1207	36.45	36.45	36.77	35.80	36.77	42,312	36.471	-0.88%
2007-05-11	0	1.130	1.120	1.130	1.110	1.150	2,226,000	2,501,240	1.1236	36.77	36.45	36.77	36.12	37.43	68,400	36.568	2.73%
2007-05-10	0	1.100	1.100	1.110	1.100	1.130	560,000	620,320	1.1077	35.80	35.80	36.12	35.80	36.77	17,207	36.050	-1.79%
2007-05-09	0	1.120	1.120	1.130	1.110	1.130	1,240,000	1,386,880	1.1185	36.45	36.45	36.77	36.12	36.77	38,102	36.399	1.82%
2007-05-08	0	1.100	1.100	1.110	1.100	1.120	472,000	522,880	1.1078	35.80	35.80	36.12	35.80	36.45	14,503	36.052	-0.90%
2007-05-07	0	1.110	1.100	1.110	1.100	1.130	944,000	1,047,440	1.1096	36.12	35.80	36.12	35.80	36.77	29,007	36.110	-0.89%
2007-05-04	0	1.120	1.110	1.120	1.080	1.120	6,064,000	6,628,640	1.0931	36.45	36.12	36.45	35.15	36.45	186,332	35.574	1.82%
2007-05-03	0	1.100	1.100	1.110	1.100	1.120	3,008,000	3,354,376	1.1152	35.80	35.80	36.12	35.80	36.45	92,428	36.292	0.92%
2007-05-02	0	1.090	1.100	1.110	1.080	1.180	2,064,000	2,328,160	1.1280	35.47	35.80	36.12	35.15	38.40	63,422	36.709	-7.63%
2007-04-30	0	1.180	1.160	1.170	1.100	1.180	11,728,000	13,233,600	1.1284	38.40	37.75	38.08	35.80	38.40	360,373	36.722	6.31%
2007-04-27	0	1.110	1.110	1.120	1.080	1.110	3,008,000	3,295,200	1.0955	36.12	36.12	36.45	35.15	36.12	92,428	35.651	0.91%
2007-04-26	0	1.100	1.100	1.110	1.050	1.100	3,040,000	3,320,320	1.0922	35.80	35.80	36.12	34.17	35.80	93,412	35.545	4.76%
2007-04-25	0	1.050	1.050	1.080	1.050	1.110	2,232,000	2,392,960	1.0721	34.17	34.17	35.15	34.17	36.12	68,584	34.891	-2.78%
2007-04-24	0	1.080	1.080	1.090	1.060	1.110	3,088,000	3,337,360	1.0808	35.15	35.15	35.47	34.50	36.12	94,887	35.172	-0.92%
2007-04-23	0	1.090	1.090	1.100	1.080	1.130	2,360,000	2,572,000	1.0898	35.47	35.47	35.80	35.15	36.77	72,517	35.468	0.00%
2007-04-20	0	1.090	1.080	1.100	1.080	1.090	680,000	740,400	1.0888	35.47	35.15	35.80	35.15	35.47	20,895	35.435	-0.91%
2007-04-19	0	1.100	1.090	1.110	1.070	1.140	4,352,000	4,747,040	1.0908	35.80	35.47	36.12	34.82	37.10	133,726	35.498	2.80%
2007-04-18	0	1.070	1.070	1.090	1.070	1.100	3,328,000	3,634,880	1.0922	34.82	34.82	35.47	34.82	35.80	102,261	35.545	-1.83%
2007-04-17	0	1.090	1.080	1.100	1.070	1.100	1,176,000	1,284,320	1.0921	35.47	35.15	35.80	34.82	35.80	36,136	35.542	0.93%
2007-04-16	0	1.080	1.080	1.100	1.070	1.100	400,000	433,680	1.0842	35.15	35.15	35.80	34.82	35.80	12,291	35.284	-0.92%
2007-04-13	0	1.090	1.070	1.090	1.060	1.090	1,000,000	1,074,400	1.0744	35.47	34.82	35.47	34.50	35.47	30,728	34.965	0.93%
2007-04-12	0	1.080	1.080	1.090	1.070	1.080	472,000	508,400	1.0771	35.15	35.15	35.47	34.82	35.15	14,503	35.054	-0.92%
2007-04-11	0	1.090	1.080	1.090	1.090	1.140	1,152,000	1,275,840	1.1075	35.47	35.15	35.47	35.47	37.10	35,398	36.043	-1.80%
2007-04-10	0	1.110	1.100	1.110	1.110	1.130	2,820,000	3,158,080	1.1199	36.12	35.80	36.12	36.12	36.77	86,652	36.446	0.00%
2007-04-04	0	1.110	1.100	1.110	1.090	1.130	966,000	1,065,260	1.1028	36.12	35.80	36.12	35.47	36.77	29,683	35.888	1.83%
2007-04-03	0	1.090	1.090	1.100	1.070	1.110	1,168,000	1,280,320	1.0962	35.47	35.47	35.80	34.82	36.12	35,890	35.674	0.93%
2007-04-02	0	1.080	1.080	1.090	1.070	1.130	1,346,000	1,481,080	1.1004	35.15	35.15	35.47	34.82	36.77	41,359	35.810	-7.69%
2007-03-30	0	1.170	1.170	1.180	1.040	1.170	17,368,000	19,261,840	1.1090	38.08	38.08	38.40	33.85	38.08	533,676	36.093	12.50%
2007-03-29	0	1.040	1.030	1.040	1.000	1.040	6,284,000	6,454,520	1.0271	33.85	33.52	33.85	32.54	33.85	193,092	33.427	4.00%
2007-03-28	0	1.000	0.990	1.000	1.000	1.020	4,536,000	4,560,000	1.0053	32.54	32.22	32.54	32.54	33.19	139,380	32.716	-2.91%
2007-03-27	0	1.030	1.020	1.040	1.030	1.040	896,000	923,440	1.0306	33.52	33.19	33.85	33.52	33.85	27,532	33.541	-1.90%
2007-03-26	0	1.050	1.030	1.050	1.030	1.060	1,328,000	1,383,120	1.0415	34.17	33.52	34.17	33.52	34.50	40,806	33.895	-0.94%
2007-03-23	0	1.060	1.060	1.070	1.030	1.060	1,476,000	1,549,400	1.0497	34.50	34.50	34.82	33.52	34.50	45,354	34.162	0.00%
2007-03-22	0	1.060	1.040	1.060	1.020	1.060	5,176,000	5,420,400	1.0472	34.50	33.85	34.50	33.19	34.50	159,046	34.081	4.95%
2007-03-21	0	1.010	1.010	1.020	1.000	1.040	3,204,000	3,271,760	1.0211	32.87	32.87	33.19	32.54	33.85	98,451	33.232	-1.94%
2007-03-20	0	1.030	1.020	1.040	1.020	1.040	1,960,000	2,028,000	1.0347	33.52	33.19	33.85	33.19	33.85	60,226	33.673	-0.96%
2007-03-19	0	1.040	1.040	1.060	1.040	1.070	640,000	670,960	1.0484	33.85	33.85	34.50	33.85	34.82	19,666	34.118	-2.80%
2007-03-16	0	1.070	1.060	1.070	1.060	1.080	584,000	625,440	1.0710	34.82	34.50	34.82	34.50	35.15	17,945	34.853	0.00%
2007-03-15	0	1.070	1.060	1.080	1.060	1.070	472,000	504,080	1.0680	34.82	34.50	35.15	34.50	34.82	14,503	34.756	1.90%
2007-03-14	0	1.050	1.040	1.060	1.010	1.060	2,528,000	2,659,040	1.0518	34.17	33.85	34.50	32.87	34.50	77,679	34.231	-1.87%
2007-03-13	0	1.070	1.050	1.080	1.050	1.090	5,415,000	5,731,010	1.0584	34.82	34.17	35.15	34.17	35.47	166,390	34.443	0.94%
2007-03-12	0	1.060	1.050	1.070	1.050	1.070	1,976,000	2,088,000	1.0567	34.50	34.17	34.82	34.17	34.82	60,718	34.389	0.00%
2007-03-09	0	1.060	1.060	1.070	1.050	1.060	4,248,000	4,474,800	1.0534	34.50	34.50	34.82	34.17	34.50	130,531	34.282	0.00%
2007-03-08	0	1.060	1.050	1.060	1.050	1.070	2,960,000	3,121,680	1.0546	34.50	34.17	34.50	34.17	34.82	90,954	34.322	0.95%
2007-03-07	0	1.050	1.050	1.060	1.040	1.090	3,336,000	3,540,160	1.0612	34.17	34.17	34.50	33.85	35.47	102,507	34.536	3.96%
2007-03-06	0	1.010	1.010	1.020	0.990	1.030	8,233,000	8,279,200	1.0056	32.87	32.87	33.19	32.22	33.52	252,980	32.727	3.06%
2007-03-05	0	0.980	0.950	0.980	0.920	1.040	5,840,000	5,651,120	0.9677	31.89	30.92	31.89	29.94	33.85	179,449	31.492	-4.85%
2007-03-02	0	1.030	1.030	1.050	1.020	1.070	4,576,000	4,724,320	1.0324	33.52	33.52	34.17	33.19	34.82	140,609	33.599	-5.50%
2007-03-01	0	1.090	1.080	1.100	1.040	1.140	9,020,000	9,714,280	1.0770	35.47	35.15	35.80	33.85	37.10	277,162	35.049	-4.39%
2007-02-28	0	1.140	1.130	1.140	1.000	1.140	11,680,000	12,847,120	1.0999	37.10	36.77	37.10	32.54	37.10	358,898	35.796	0.00%
2007-02-27	0	1.140	1.110	1.140	1.100	1.160	12,656,000	14,427,600	1.1400	37.10	36.12	37.10	35.80	37.75	388,888	37.100	0.00%
2007-02-26	0	1.140	1.120	1.130	1.110	1.170	20,731,000	23,386,910	1.1281	37.10	36.45	36.77	36.12	38.08	637,013	36.713	2.70%
2007-02-23	0	1.110	1.110	1.130	1.090	1.140	6,652,000	7,453,760	1.1205	36.12	36.12	36.77	35.47	37.10	204,400	36.467	0.00%
2007-02-22	0	1.110	1.090	1.110	1.090	1.130	2,928,000	3,254,320	1.1114	36.12	35.47	36.12	35.47	36.77	89,970	36.171	0.00%
2007-02-21	0	1.110	1.100	1.110	1.040	1.120	5,992,000	6,562,240	1.0952	36.12	35.80	36.12	33.85	36.45	184,119	35.641	6.73%
2007-02-16	0	1.040	1.040	1.050	1.020	1.110	11,120,000	11,677,440	1.0501	33.85	33.85	34.17	33.19	36.12	341,690	34.176	-5.45%
2007-02-15	0	1.100	1.100	1.110	1.090	1.180	200,552,000	219,283,120	1.0934	35.80	35.80	36.12	35.47	38.40	6,162,471	35.584	-14.06%
2007-02-14	1	-	-	-	-	-	0	0	-	41.66	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	41.66	-	-	-	-	0	-	0.00%
2007-02-12	0	1.280	1.270	1.280	1.170	1.290	21,580,000	27,053,200	1.2536	41.66	41.33	41.66	38.08	41.98	663,100	40.798	10.34%
2007-02-09	0	1.160	1.150	1.160	1.120	1.180	35,712,000	41,091,920	1.1506	37.75	37.43	37.75	36.45	38.40	1,097,342	37.447	3.57%
2007-02-08	0	1.120	1.110	1.120	1.080	1.120	7,920,000	8,783,360	1.1090	36.45	36.12	36.45	35.15	36.45	243,362	36.092	2.75%
2007-02-07	0	1.090	1.090	1.100	1.080	1.090	1,648,000	1,794,000	1.0886	35.47	35.47	35.80	35.15	35.47	50,639	35.427	1.87%
2007-02-06	0	1.070	1.060	1.070	1.040	1.090	1,326,000	1,428,080	1.0770	34.82	34.50	34.82	33.85	35.47	40,745	35.049	-0.93%
2007-02-05	0	1.080	1.070	1.090	1.070	1.100	1,064,000	1,149,600	1.0805	35.15	34.82	35.47	34.82	35.80	32,694	35.162	0.93%
2007-02-02	0	1.070	1.050	1.070	1.050	1.120	8,488,000	9,396,800	1.1071	34.82	34.17	34.82	34.17	36.45	260,815	36.029	-1.83%
2007-02-01	0	1.090	1.090	1.100	1.080	1.090	2,408,000	2,611,120	1.0844	35.47	35.47	35.80	35.15	35.47	73,992	35.289	0.00%
2007-01-31	0	1.090	1.090	1.100	1.090	1.140	11,568,000	12,898,000	1.1150	35.47	35.47	35.80	35.47	37.10	355,456	36.286	-0.91%
2007-01-30	0	1.100	1.100	1.110	1.040	1.100	7,412,000	8,018,960	1.0819	35.80	35.80	36.12	33.85	35.80	227,753	35.209	5.77%
2007-01-29	0	1.040	1.040	1.050	1.030	1.060	1,392,000	1,451,760	1.0429	33.85	33.85	34.17	33.52	34.50	42,773	33.941	0.00%
2007-01-26	0	1.040	1.040	1.050	1.000	1.040	2,064,000	2,091,760	1.0134	33.85	33.85	34.17	32.54	33.85	63,422	32.982	-0.95%
2007-01-25	0	1.050	1.040	1.050	1.030	1.050	2,688,000	2,802,800	1.0427	34.17	33.85	34.17	33.52	34.17	82,596	33.934	2.94%
2007-01-24	0	1.020	1.020	1.030	1.020	1.040	936,000	956,480	1.0219	33.19	33.19	33.52	33.19	33.85	28,761	33.256	-0.97%
2007-01-23	0	1.030	1.020	1.030	0.990	1.030	1,944,000	1,974,160	1.0155	33.52	33.19	33.52	32.22	33.52	59,734	33.049	5.10%
2007-01-22	0	0.980	0.980	1.000	0.980	1.010	488,000	484,400	0.9926	31.89	31.89	32.54	31.89	32.87	14,995	32.304	-2.00%
2007-01-19	0	1.000	0.990	1.000	0.970	1.000	1,192,000	1,183,200	0.9926	32.54	32.22	32.54	31.57	32.54	36,627	32.304	0.00%
2007-01-18	0	1.000	0.990	1.000	0.980	1.000	496,000	494,080	0.9961	32.54	32.22	32.54	31.89	32.54	15,241	32.418	0.00%
2007-01-17	0	1.000	1.000	1.010	1.000	1.000	224,000	224,000	1.0000	32.54	32.54	32.87	32.54	32.54	6,883	32.544	-0.99%
2007-01-16	0	1.010	1.000	1.010	1.010	1.020	1,488,000	1,506,800	1.0126	32.87	32.54	32.87	32.87	33.19	45,723	32.955	0.00%
2007-01-15	0	1.010	1.010	1.020	1.000	1.020	624,000	631,760	1.0124	32.87	32.87	33.19	32.54	33.19	19,174	32.949	1.00%
2007-01-12	0	1.000	1.000	1.010	1.000	1.010	264,000	264,560	1.0021	32.54	32.54	32.87	32.54	32.87	8,112	32.613	1.01%
2007-01-11	0	0.990	0.990	1.010	0.990	1.010	920,000	919,760	0.9997	32.22	32.22	32.87	32.22	32.87	28,269	32.536	-0.80%
2007-01-10	0	1.010	1.000	1.010	0.990	1.010	592,000	590,720	0.9978	32.48	32.16	32.48	31.84	32.48	18,409	32.088	0.00%
2007-01-09	0	1.010	1.010	1.030	0.990	1.020	1,264,000	1,272,720	1.0069	32.48	32.48	33.12	31.84	32.80	39,307	32.379	2.02%
2007-01-08	0	0.990	0.990	1.000	0.980	0.990	376,000	369,280	0.9821	31.84	31.84	32.16	31.51	31.84	11,692	31.583	0.00%
2007-01-05	0	0.990	0.980	1.000	0.980	1.000	616,000	607,680	0.9865	31.84	31.51	32.16	31.51	32.16	19,156	31.723	1.02%
2007-01-04	0	0.980	0.970	0.980	0.970	1.030	2,912,000	2,888,640	0.9920	31.51	31.19	31.51	31.19	33.12	90,555	31.899	-4.85%
2007-01-03	0	1.030	1.020	1.040	1.020	1.050	1,532,000	1,582,480	1.0330	33.12	32.80	33.44	32.80	33.77	47,641	33.217	-2.83%
2007-01-02	0	1.060	1.050	1.060	1.050	1.070	1,974,000	2,083,160	1.0553	34.09	33.77	34.09	33.77	34.41	61,386	33.936	0.00%
2006-12-29	0	1.060	1.050	1.060	1.040	1.060	1,448,000	1,516,720	1.0475	34.09	33.77	34.09	33.44	34.09	45,028	33.684	-1.85%
2006-12-28	0	1.080	1.060	1.080	1.040	1.090	6,992,000	7,516,640	1.0750	34.73	34.09	34.73	33.44	35.05	217,430	34.570	3.85%
2006-12-27	0	1.040	1.040	1.050	1.030	1.070	2,160,000	2,260,480	1.0465	33.44	33.44	33.77	33.12	34.41	67,170	33.653	-1.89%
2006-12-22	0	1.060	1.060	1.070	1.060	1.080	1,944,000	2,085,200	1.0726	34.09	34.09	34.41	34.09	34.73	60,453	34.493	-2.75%
2006-12-21	0	1.090	1.090	1.100	1.080	1.100	2,496,000	2,731,760	1.0945	35.05	35.05	35.37	34.73	35.37	77,618	35.195	-2.68%
2006-12-20	0	1.120	1.110	1.120	1.100	1.140	5,226,000	5,846,020	1.1186	36.02	35.69	36.02	35.37	36.66	162,513	35.973	0.00%
2006-12-19	0	1.120	1.100	1.120	1.070	1.120	7,120,000	7,805,440	1.0963	36.02	35.37	36.02	34.41	36.02	221,411	35.253	1.82%
2006-12-18	0	1.100	1.090	1.100	1.090	1.120	9,144,000	10,112,240	1.1059	35.37	35.05	35.37	35.05	36.02	284,351	35.563	1.85%
2006-12-15	0	1.080	1.080	1.090	1.080	1.120	1,504,000	1,642,480	1.0921	34.73	34.73	35.05	34.73	36.02	46,770	35.118	-2.70%
2006-12-14	0	1.110	1.100	1.110	1.080	1.110	1,856,000	2,025,680	1.0914	35.69	35.37	35.69	34.73	35.69	57,716	35.097	0.91%
2006-12-13	0	1.100	1.090	1.100	1.060	1.110	1,632,000	1,757,760	1.0771	35.37	35.05	35.37	34.09	35.69	50,750	34.635	-0.90%
2006-12-12	0	1.110	1.100	1.110	1.080	1.130	3,728,000	4,124,720	1.1064	35.69	35.37	35.69	34.73	36.34	115,930	35.579	-0.89%
2006-12-11	0	1.120	1.110	1.120	1.090	1.120	8,368,000	9,318,720	1.1136	36.02	35.69	36.02	35.05	36.02	260,220	35.811	3.70%
2006-12-08	0	1.080	1.050	1.080	1.050	1.080	2,680,000	2,832,000	1.0567	34.73	33.77	34.73	33.77	34.73	83,340	33.981	0.00%
2006-12-07	0	1.080	1.060	1.090	1.050	1.090	2,000,000	2,138,960	1.0695	34.73	34.09	35.05	33.77	35.05	62,194	34.392	0.93%
2006-12-06	0	1.070	1.070	1.080	1.070	1.090	3,024,000	3,262,240	1.0788	34.41	34.41	34.73	34.41	35.05	94,037	34.691	-0.93%
2006-12-05	0	1.080	1.080	1.090	1.080	1.100	1,760,000	1,913,280	1.0871	34.73	34.73	35.05	34.73	35.37	54,731	34.958	-0.92%
2006-12-04	0	1.090	1.090	1.100	1.080	1.100	1,032,000	1,131,440	1.0964	35.05	35.05	35.37	34.73	35.37	32,092	35.256	0.93%
2006-12-01	0	1.080	1.080	1.090	1.080	1.120	1,360,000	1,499,360	1.1025	34.73	34.73	35.05	34.73	36.02	42,292	35.453	-2.70%
2006-11-30	0	1.110	1.100	1.110	1.080	1.120	6,760,000	7,427,040	1.0987	35.69	35.37	35.69	34.73	36.02	210,216	35.331	2.78%
2006-11-29	0	1.080	1.070	1.080	1.030	1.090	3,904,000	4,156,720	1.0647	34.73	34.41	34.73	33.12	35.05	121,403	34.239	4.85%
2006-11-28	0	1.030	1.020	1.040	1.030	1.070	4,720,000	4,918,240	1.0420	33.12	32.80	33.44	33.12	34.41	146,778	33.508	-1.90%
2006-11-27	0	1.050	1.050	1.060	1.030	1.070	3,011,600	3,175,680	1.0545	33.77	33.77	34.09	33.12	34.41	93,652	33.909	1.94%
2006-11-24	0	1.030	1.030	1.040	1.020	1.060	3,104,000	3,243,680	1.0450	33.12	33.12	33.44	32.80	34.09	96,525	33.605	-4.63%
2006-11-23	0	1.080	1.060	1.080	1.060	1.090	4,104,000	4,400,480	1.0722	34.73	34.09	34.73	34.09	35.05	127,622	34.481	0.00%
2006-11-22	0	1.080	1.080	1.090	1.070	1.100	3,032,000	3,287,040	1.0841	34.73	34.73	35.05	34.41	35.37	94,286	34.862	0.93%
2006-11-21	0	1.070	1.060	1.080	1.060	1.100	3,032,000	3,255,120	1.0736	34.41	34.09	34.73	34.09	35.37	94,286	34.524	-1.83%
2006-11-20	0	1.090	1.070	1.090	1.070	1.110	4,162,000	4,533,440	1.0892	35.05	34.41	35.05	34.41	35.69	129,426	35.027	0.93%
2006-11-17	0	1.080	1.070	1.080	1.070	1.140	8,032,000	8,841,120	1.1007	34.73	34.41	34.73	34.41	36.66	249,771	35.397	-3.57%
2006-11-16	0	1.120	1.060	1.070	1.010	1.120	7,680,000	8,176,880	1.0647	36.02	34.09	34.41	32.48	36.02	238,825	34.238	6.67%
2006-11-15	0	1.050	1.040	1.050	1.040	1.070	2,944,000	3,110,400	1.0565	33.77	33.44	33.77	33.44	34.41	91,550	33.975	-0.94%
2006-11-14	0	1.060	1.040	1.060	1.040	1.120	4,408,000	4,727,280	1.0724	34.09	33.44	34.09	33.44	36.02	137,076	34.487	-3.64%
2006-11-13	0	1.100	1.090	1.110	1.100	1.150	6,952,000	7,857,040	1.1302	35.37	35.05	35.69	35.37	36.98	216,186	36.344	-2.65%
2006-11-10	0	1.130	1.120	1.130	1.080	1.140	8,848,000	9,879,120	1.1165	36.34	36.02	36.34	34.73	36.66	275,146	35.905	4.63%
2006-11-09	0	1.080	1.070	1.080	1.070	1.100	3,808,000	4,138,000	1.0867	34.73	34.41	34.73	34.41	35.37	118,417	34.944	0.93%
2006-11-08	0	1.070	1.060	1.070	1.060	1.120	5,432,000	5,954,800	1.0962	34.41	34.09	34.41	34.09	36.02	168,919	35.252	-5.31%
2006-11-07	0	1.130	1.120	1.140	1.000	1.190	21,756,000	24,198,360	1.1123	36.34	36.02	36.66	32.16	38.27	676,547	35.767	10.78%
2006-11-06	0	1.020	1.000	1.020	0.990	1.020	3,688,000	3,734,320	1.0126	32.80	32.16	32.80	31.84	32.80	114,686	32.561	0.99%
2006-11-03	0	1.010	1.000	1.010	0.990	1.030	3,824,000	3,850,160	1.0068	32.48	32.16	32.48	31.84	33.12	118,915	32.377	-0.98%
2006-11-02	0	1.020	1.010	1.020	1.010	1.030	1,346,000	1,373,640	1.0205	32.80	32.48	32.80	32.48	33.12	41,857	32.818	0.00%
2006-11-01	0	1.020	1.020	1.030	1.010	1.040	2,888,000	2,966,000	1.0270	32.80	32.80	33.12	32.48	33.44	89,808	33.026	-0.97%
2006-10-31	0	1.030	1.030	1.040	0.990	1.030	1,504,000	1,527,760	1.0158	33.12	33.12	33.44	31.84	33.12	46,770	32.665	1.98%
2006-10-27	0	1.010	1.010	1.020	1.000	1.040	4,216,000	4,302,960	1.0206	32.48	32.48	32.80	32.16	33.44	131,105	32.821	-0.98%
2006-10-26	0	1.020	1.010	1.020	0.980	1.050	7,408,000	7,524,480	1.0157	32.80	32.48	32.80	31.51	33.77	230,367	32.663	4.08%
2006-10-25	0	0.980	0.960	0.980	0.960	1.000	2,200,000	2,148,480	0.9766	31.51	30.87	31.51	30.87	32.16	68,413	31.404	2.08%
2006-10-24	0	0.960	0.950	0.960	0.930	0.970	3,042,800	2,910,732	0.9566	30.87	30.55	30.87	29.91	31.19	94,622	30.762	4.35%
2006-10-23	0	0.920	0.920	0.930	0.920	0.930	840,000	779,600	0.9281	29.58	29.58	29.91	29.58	29.91	26,121	29.845	0.00%
2006-10-20	0	0.920	0.920	0.930	0.920	0.930	976,000	904,560	0.9268	29.58	29.58	29.91	29.58	29.91	30,351	29.804	1.10%
2006-10-19	0	0.910	0.910	0.920	0.910	0.930	880,000	808,960	0.9193	29.26	29.26	29.58	29.26	29.91	27,365	29.561	-1.09%
2006-10-18	0	0.920	0.920	0.930	0.920	0.930	1,512,000	1,393,920	0.9219	29.58	29.58	29.91	29.58	29.91	47,019	29.646	1.10%
2006-10-17	0	0.910	0.890	0.910	0.890	0.910	2,920,000	2,631,680	0.9013	29.26	28.62	29.26	28.62	29.26	90,803	28.982	4.60%
2006-10-16	0	0.870	0.870	0.880	0.870	0.900	1,264,000	1,131,680	0.8953	27.98	27.98	28.30	27.98	28.94	39,307	28.791	-3.33%
2006-10-13	0	0.900	0.880	0.900	0.880	0.900	3,264,000	2,917,120	0.8937	28.94	28.30	28.94	28.30	28.94	101,501	28.740	4.65%
2006-10-12	0	0.860	0.860	0.870	0.850	0.870	1,240,000	1,071,520	0.8641	27.66	27.66	27.98	27.33	27.98	38,560	27.788	1.18%
2006-10-11	0	0.850	0.840	0.850	0.850	0.860	400,000	342,160	0.8554	27.33	27.01	27.33	27.33	27.66	12,439	27.507	0.00%
2006-10-10	0	0.850	0.850	0.860	0.840	0.860	817,200	690,332	0.8448	27.33	27.33	27.66	27.01	27.66	25,412	27.165	2.41%
2006-10-09	0	0.830	0.830	0.850	0.830	0.840	1,280,000	1,065,760	0.8326	26.69	26.69	27.33	26.69	27.01	39,804	26.775	-1.19%
2006-10-06	0	0.840	0.840	0.850	0.830	0.840	552,000	462,000	0.8370	27.01	27.01	27.33	26.69	27.01	17,166	26.914	-1.18%
2006-10-05	0	0.850	0.850	0.860	0.850	0.870	1,376,000	1,175,440	0.8542	27.33	27.33	27.66	27.33	27.98	42,789	27.470	-2.30%
2006-10-04	0	0.870	0.850	0.870	0.850	0.870	1,624,000	1,384,160	0.8523	27.98	27.33	27.98	27.33	27.98	50,502	27.408	2.35%
2006-10-03	0	0.850	0.850	0.860	0.830	0.850	880,000	740,400	0.8414	27.33	27.33	27.66	26.69	27.33	27,365	27.056	2.41%
2006-09-29	0	0.830	0.830	0.840	0.820	0.840	920,000	761,920	0.8282	26.69	26.69	27.01	26.37	27.01	28,609	26.632	0.00%
2006-09-28	0	0.830	0.820	0.840	0.830	0.830	2,704,000	2,244,320	0.8300	26.69	26.37	27.01	26.69	26.69	84,086	26.691	0.00%
2006-09-27	0	0.830	0.820	0.840	0.830	0.850	2,388,000	1,992,520	0.8344	26.69	26.37	27.01	26.69	27.33	74,260	26.832	0.00%
2006-09-26	0	0.830	0.820	0.830	0.810	0.860	1,880,000	1,579,600	0.8402	26.69	26.37	26.69	26.05	27.66	58,462	27.019	-2.35%
2006-09-25	0	0.850	0.850	0.860	0.850	0.860	512,000	435,760	0.8511	27.33	27.33	27.66	27.33	27.66	15,922	27.369	-1.16%
2006-09-22	0	0.860	0.860	0.870	0.860	0.870	136,000	117,440	0.8635	27.66	27.66	27.98	27.66	27.98	4,229	27.769	0.00%
2006-09-21	0	0.860	0.860	0.890	0.860	0.880	872,000	762,880	0.8749	27.66	27.66	28.62	27.66	28.30	27,117	28.133	-1.15%
2006-09-20	0	0.870	0.870	0.880	0.860	0.870	528,000	455,760	0.8632	27.98	27.98	28.30	27.66	27.98	16,419	27.758	-1.14%
2006-09-19	0	0.880	0.880	0.890	0.880	0.900	209,000	187,410	0.8967	28.30	28.30	28.62	28.30	28.94	6,499	28.836	-2.22%
2006-09-18	0	0.900	0.900	0.910	0.890	0.910	4,152,000	3,732,160	0.8989	28.94	28.94	29.26	28.62	29.26	129,115	28.906	1.12%
2006-09-15	0	0.890	0.890	0.910	0.870	0.900	6,208,000	5,555,360	0.8949	28.62	28.62	29.26	27.98	28.94	193,050	28.777	0.00%
2006-09-14	0	0.890	0.880	0.890	0.890	0.900	816,000	728,560	0.8928	28.62	28.30	28.62	28.62	28.94	25,375	28.712	0.00%
2006-09-13	0	0.890	0.890	0.900	0.890	0.910	1,688,000	1,506,720	0.8926	28.62	28.62	28.94	28.62	29.26	52,492	28.704	-1.11%
2006-09-12	0	0.900	0.890	0.900	0.870	0.900	2,448,000	2,174,560	0.8883	28.94	28.62	28.94	27.98	28.94	76,125	28.565	4.65%
2006-09-11	0	0.860	0.860	0.870	0.860	0.880	272,000	235,200	0.8647	27.66	27.66	27.98	27.66	28.30	8,458	27.807	-2.27%
2006-09-08	0	0.880	0.880	0.890	0.870	0.890	2,312,000	2,031,280	0.8786	28.30	28.30	28.62	27.98	28.62	71,896	28.253	0.00%
2006-09-07	0	0.880	0.860	0.890	0.870	0.880	2,008,000	1,766,640	0.8798	28.30	27.66	28.62	27.98	28.30	62,443	28.292	0.00%
2006-09-06	0	0.880	0.880	0.890	0.860	0.880	2,196,000	1,927,920	0.8779	28.30	28.30	28.62	27.66	28.30	68,289	28.232	0.00%
2006-09-05	0	0.880	0.870	0.890	0.870	0.880	2,128,000	1,870,800	0.8791	28.30	27.98	28.62	27.98	28.30	66,174	28.271	1.15%
2006-09-04	0	0.870	0.860	0.870	0.850	0.870	1,538,800	1,334,168	0.8670	27.98	27.66	27.98	27.33	27.98	47,852	27.881	1.16%
2006-09-01	0	0.860	0.850	0.870	0.850	0.860	1,016,000	872,960	0.8592	27.66	27.33	27.98	27.33	27.66	31,595	27.630	-2.27%
2006-08-31	0	0.880	0.870	0.890	0.880	0.890	952,000	837,840	0.8801	28.30	27.98	28.62	28.30	28.62	29,604	28.301	0.00%
2006-08-30	0	0.880	0.880	0.890	0.860	0.890	2,768,000	2,421,280	0.8747	28.30	28.30	28.62	27.66	28.62	86,077	28.129	2.33%
2006-08-29	0	0.860	0.850	0.870	0.840	0.860	2,224,000	1,896,960	0.8529	27.66	27.33	27.98	27.01	27.66	69,160	27.429	3.61%
2006-08-28	0	0.830	0.830	0.850	0.830	0.850	616,000	518,880	0.8423	26.69	26.69	27.33	26.69	27.33	19,156	27.087	1.22%
2006-08-25	0	0.820	0.820	0.830	0.820	0.830	560,000	459,520	0.8206	26.37	26.37	26.69	26.37	26.69	17,414	26.387	1.23%
2006-08-24	0	0.810	0.810	0.820	0.810	0.840	3,784,000	3,111,840	0.8224	26.05	26.05	26.37	26.05	27.01	117,671	26.445	-3.57%
2006-08-23	0	0.840	0.840	0.850	0.840	0.880	4,352,000	3,677,120	0.8449	27.01	27.01	27.33	27.01	28.30	135,334	27.171	-5.62%
2006-08-22	0	0.890	0.880	0.890	0.870	0.890	1,360,000	1,208,160	0.8884	28.62	28.30	28.62	27.98	28.62	42,292	28.567	2.30%
2006-08-21	0	0.870	0.870	0.880	0.870	0.880	560,000	491,600	0.8779	27.98	27.98	28.30	27.98	28.30	17,414	28.230	-2.25%
2006-08-18	0	0.890	0.890	0.900	0.880	0.890	880,000	782,560	0.8893	28.62	28.62	28.94	28.30	28.62	27,365	28.597	1.14%
2006-08-17	0	0.880	0.880	0.900	0.880	0.890	1,992,000	1,770,560	0.8888	28.30	28.30	28.94	28.30	28.62	61,945	28.583	-1.12%
2006-08-16	0	0.890	0.880	0.890	0.880	0.900	416,000	369,520	0.8883	28.62	28.30	28.62	28.30	28.94	12,936	28.564	-1.11%
2006-08-15	0	0.900	0.890	0.900	0.880	0.910	2,616,000	2,353,680	0.8997	28.94	28.62	28.94	28.30	29.26	81,350	28.933	-2.17%
2006-08-14	0	0.920	0.900	0.920	0.900	0.920	896,000	816,000	0.9107	29.58	28.94	29.58	28.94	29.58	27,863	29.286	3.37%
2006-08-11	0	0.890	0.880	0.890	0.860	0.890	424,000	372,800	0.8792	28.62	28.30	28.62	27.66	28.62	13,185	28.274	1.14%
2006-08-10	0	0.880	0.870	0.880	0.870	0.880	984,000	865,040	0.8791	28.30	27.98	28.30	27.98	28.30	30,599	28.270	1.15%
2006-08-09	0	0.870	0.870	0.880	0.870	0.900	976,000	859,280	0.8804	27.98	27.98	28.30	27.98	28.94	30,351	28.312	-1.35%
2006-08-08	0	0.900	0.890	0.900	0.900	0.900	728,000	655,200	0.9000	28.36	28.04	28.36	28.36	28.36	23,103	28.360	0.00%
2006-08-07	0	0.900	0.890	0.910	0.890	0.910	1,648,000	1,483,040	0.8999	28.36	28.04	28.67	28.04	28.67	52,300	28.357	-1.10%
2006-08-04	0	0.910	0.900	0.910	0.870	0.930	2,224,000	2,010,160	0.9038	28.67	28.36	28.67	27.41	29.30	70,579	28.481	-3.19%
2006-08-03	0	0.940	0.930	0.940	0.930	0.950	344,000	324,560	0.9435	29.62	29.30	29.62	29.30	29.94	10,917	29.730	0.00%
2006-08-02	0	0.940	0.940	0.950	0.930	0.940	232,000	217,040	0.9355	29.62	29.62	29.94	29.30	29.62	7,363	29.479	2.17%
2006-08-01	0	0.920	0.920	0.940	0.920	0.960	2,280,000	2,158,480	0.9467	28.99	28.99	29.62	28.99	30.25	72,356	29.831	-3.16%
2006-07-31	0	0.950	0.950	0.970	0.870	0.960	28,428,000	24,562,520	0.8640	29.94	29.94	30.57	27.41	30.25	902,170	27.226	9.20%
2006-07-28	0	0.870	0.860	0.870	0.840	0.890	13,985,000	11,713,850	0.8376	27.41	27.10	27.41	26.47	28.04	443,817	26.393	-7.45%
2006-07-27	0	0.940	0.930	0.950	0.940	0.950	1,720,000	1,617,120	0.9402	29.62	29.30	29.94	29.62	29.94	54,585	29.626	1.08%
2006-07-26	0	0.930	0.920	0.930	0.920	0.950	600,000	557,600	0.9293	29.30	28.99	29.30	28.99	29.94	19,041	29.284	-1.06%
2006-07-25	0	0.940	0.940	0.950	0.930	0.960	1,432,000	1,355,760	0.9468	29.62	29.62	29.94	29.30	30.25	45,445	29.833	2.17%
2006-07-24	0	0.920	0.910	0.930	0.910	0.950	4,184,000	3,905,840	0.9335	28.99	28.67	29.30	28.67	29.94	132,780	29.416	-3.16%
2006-07-21	0	0.950	0.940	0.950	0.940	0.950	1,000,000	949,280	0.9493	29.94	29.62	29.94	29.62	29.94	31,735	29.912	-1.04%
2006-07-20	0	0.960	0.950	0.960	0.950	0.970	984,000	946,000	0.9614	30.25	29.94	30.25	29.94	30.57	31,227	30.294	1.05%
2006-07-19	0	0.950	0.950	0.960	0.950	0.960	456,000	433,760	0.9512	29.94	29.94	30.25	29.94	30.25	14,471	29.974	0.00%
2006-07-18	0	0.950	0.950	0.960	0.950	0.960	176,000	168,400	0.9568	29.94	29.94	30.25	29.94	30.25	5,585	30.150	0.00%
2006-07-17	0	0.950	0.950	0.960	0.950	0.950	264,000	250,800	0.9500	29.94	29.94	30.25	29.94	29.94	8,378	29.935	-1.04%
2006-07-14	0	0.960	0.950	0.960	0.940	0.970	1,664,000	1,596,800	0.9596	30.25	29.94	30.25	29.62	30.57	52,807	30.238	0.00%
2006-07-13	0	0.960	0.960	0.970	0.950	0.970	224,000	215,120	0.9604	30.25	30.25	30.57	29.94	30.57	7,109	30.262	1.05%
2006-07-12	0	0.950	0.950	0.960	0.950	0.960	328,000	312,160	0.9517	29.94	29.94	30.25	29.94	30.25	10,409	29.989	-1.04%
2006-07-11	0	0.960	0.960	0.970	0.960	0.970	336,000	323,600	0.9631	30.25	30.25	30.57	30.25	30.57	10,663	30.348	-2.04%
2006-07-10	0	0.980	0.970	0.980	0.950	0.980	16,062,000	15,117,860	0.9412	30.88	30.57	30.88	29.94	30.88	509,732	29.658	3.16%
2006-07-07	0	0.950	0.950	0.960	0.950	0.950	232,000	220,400	0.9500	29.94	29.94	30.25	29.94	29.94	7,363	29.935	-1.04%
2006-07-06	0	0.960	0.950	0.970	0.950	0.960	224,000	214,880	0.9593	30.25	29.94	30.57	29.94	30.25	7,109	30.228	0.00%
2006-07-05	0	0.960	0.960	0.970	0.960	0.980	415,000	404,670	0.9751	30.25	30.25	30.57	30.25	30.88	13,170	30.726	-3.03%
2006-07-04	0	0.990	0.990	1.000	0.990	1.010	784,000	790,880	1.0088	31.20	31.20	31.51	31.20	31.83	24,880	31.787	-1.98%
2006-07-03	0	1.010	1.000	1.020	0.980	1.020	1,968,000	1,978,240	1.0052	31.83	31.51	32.14	30.88	32.14	62,455	31.675	-2.88%
2006-06-30	0	1.040	1.040	1.050	1.010	1.040	3,928,000	4,067,840	1.0356	32.77	32.77	33.09	31.83	32.77	124,656	32.633	2.97%
2006-06-29	0	1.010	1.010	1.020	0.980	1.020	4,088,000	4,094,800	1.0017	31.83	31.83	32.14	30.88	32.14	129,734	31.563	2.02%
2006-06-28	0	0.990	0.980	0.990	0.970	0.990	3,937,975	3,859,377	0.9800	31.20	30.88	31.20	30.57	31.20	124,973	30.882	1.02%
2006-06-27	0	0.980	0.970	0.980	0.950	0.980	5,168,000	5,028,720	0.9730	30.88	30.57	30.88	29.94	30.88	164,008	30.661	5.38%
2006-06-26	0	0.930	0.930	0.960	0.930	0.930	76,000	70,560	0.9284	29.30	29.30	30.25	29.30	29.30	2,412	29.255	-4.12%
2006-06-23	0	0.970	0.930	0.970	0.930	0.970	1,120,000	1,055,920	0.9428	30.57	29.30	30.57	29.30	30.57	35,543	29.708	3.19%
2006-06-22	0	0.940	0.930	0.940	0.940	0.940	128,000	120,320	0.9400	29.62	29.30	29.62	29.62	29.62	4,062	29.620	1.08%
2006-06-21	0	0.930	0.930	0.940	0.930	0.930	80,000	74,400	0.9300	29.30	29.30	29.62	29.30	29.30	2,539	29.305	-1.06%
2006-06-20	0	0.940	0.940	0.960	0.930	0.990	1,328,000	1,282,960	0.9661	29.62	29.62	30.25	29.30	31.20	42,144	30.442	-2.08%
2006-06-19	0	0.960	0.940	0.960	0.940	0.960	816,000	775,200	0.9500	30.25	29.62	30.25	29.62	30.25	25,896	29.935	1.05%
2006-06-16	0	0.950	0.950	0.960	0.920	0.960	3,460,000	3,290,680	0.9511	29.94	29.94	30.25	28.99	30.25	109,804	29.969	5.56%
2006-06-15	0	0.900	0.900	0.910	0.870	0.900	1,416,000	1,273,600	0.8994	28.36	28.36	28.67	27.41	28.36	44,937	28.342	0.00%
2006-06-14	0	0.900	0.890	0.920	0.880	0.900	1,440,000	1,277,680	0.8873	28.36	28.04	28.99	27.73	28.36	45,699	27.959	-1.10%
2006-06-13	0	0.910	0.910	0.920	0.900	0.930	976,000	889,920	0.9118	28.67	28.67	28.99	28.36	29.30	30,974	28.732	-1.09%
2006-06-12	0	0.920	0.920	0.940	0.920	0.920	24,000	22,080	0.9200	28.99	28.99	29.62	28.99	28.99	762	28.990	-2.13%
2006-06-09	0	0.940	0.930	0.950	0.930	0.950	944,000	884,400	0.9369	29.62	29.30	29.94	29.30	29.94	29,958	29.521	-1.05%
2006-06-08	0	0.950	0.950	0.960	0.920	0.970	3,992,000	3,793,760	0.9503	29.94	29.94	30.25	28.99	30.57	126,687	29.946	-3.06%
2006-06-07	0	0.980	0.970	0.990	0.960	0.980	3,848,000	3,736,800	0.9711	30.88	30.57	31.20	30.25	30.88	122,117	30.600	2.08%
2006-06-06	0	0.960	0.960	0.970	0.940	0.960	696,000	659,120	0.9470	30.25	30.25	30.57	29.62	30.25	22,088	29.841	1.05%
2006-06-05	0	0.950	0.950	0.960	0.950	0.970	328,000	315,360	0.9615	29.94	29.94	30.25	29.94	30.57	10,409	30.296	1.06%
2006-06-02	0	0.940	0.940	0.950	0.930	0.970	2,488,000	2,366,800	0.9513	29.62	29.62	29.94	29.30	30.57	78,957	29.976	-2.08%
2006-06-01	0	0.960	0.970	0.980	0.960	1.020	776,000	758,560	0.9775	30.25	30.57	30.88	30.25	32.14	24,627	30.803	-4.00%
2006-05-30	0	1.000	1.000	1.030	0.990	1.050	9,152,000	9,425,280	1.0299	31.51	31.51	32.46	31.20	33.09	290,441	32.452	3.09%
2006-05-29	0	0.970	0.960	0.980	0.940	1.000	7,992,000	7,852,880	0.9826	30.57	30.25	30.88	29.62	31.51	253,628	30.962	4.30%
2006-05-26	0	0.930	0.930	0.960	0.910	1.000	7,864,000	7,707,840	0.9801	29.30	29.30	30.25	28.67	31.51	249,566	30.885	-3.12%
2006-05-25	0	0.960	0.950	0.960	0.960	0.970	4,360,000	4,191,280	0.9613	30.25	29.94	30.25	30.25	30.57	138,366	30.291	0.00%
2006-05-24	0	0.960	0.960	0.970	0.960	0.990	3,480,000	3,373,280	0.9693	30.25	30.25	30.57	30.25	31.20	110,439	30.544	-1.03%
2006-05-23	0	0.970	0.930	0.970	0.940	0.970	6,008,000	5,694,880	0.9479	30.57	29.30	30.57	29.62	30.57	190,665	29.868	1.04%
2006-05-22	0	0.960	0.950	0.960	0.930	0.990	5,256,000	5,056,240	0.9620	30.25	29.94	30.25	29.30	31.20	166,800	30.313	-1.03%
2006-05-19	0	0.970	0.950	0.970	0.940	0.970	736,000	707,440	0.9612	30.57	29.94	30.57	29.62	30.57	23,357	30.288	1.04%
2006-05-18	0	0.960	0.950	0.960	0.930	0.960	3,328,000	3,171,680	0.9530	30.25	29.94	30.25	29.30	30.25	105,615	30.031	-1.03%
2006-05-17	0	0.970	0.970	0.990	0.940	1.000	12,496,000	12,017,840	0.9617	30.57	30.57	31.20	29.62	31.51	396,564	30.305	4.30%
2006-05-16	0	0.930	0.930	0.950	0.900	0.950	8,144,000	7,524,944	0.9240	29.30	29.30	29.94	28.36	29.94	258,452	29.115	2.20%
2006-05-15	0	0.910	0.910	0.930	0.870	0.960	7,304,000	6,712,720	0.9190	28.67	28.67	29.30	27.41	30.25	231,794	28.960	-6.19%
2006-05-12	0	0.970	0.960	0.980	0.950	0.970	4,472,000	4,313,920	0.9647	30.57	30.25	30.88	29.94	30.57	141,920	30.397	-1.02%
2006-05-11	0	0.980	0.980	0.990	0.970	1.000	2,880,000	2,834,720	0.9843	30.88	30.88	31.20	30.57	31.51	91,398	31.015	-2.00%
2006-05-10	0	1.000	0.990	1.000	0.960	1.010	9,512,000	9,365,360	0.9846	31.51	31.20	31.51	30.25	31.83	301,866	31.025	-0.99%
2006-05-09	0	1.010	1.000	1.010	1.000	1.010	4,032,000	4,040,560	1.0021	31.83	31.51	31.83	31.51	31.83	127,957	31.578	0.00%
2006-05-08	0	1.010	1.000	1.010	1.000	1.020	3,436,000	3,464,200	1.0082	31.83	31.51	31.83	31.51	32.14	109,042	31.769	0.00%
2006-05-04	0	1.010	1.010	1.020	1.000	1.040	2,448,000	2,490,800	1.0175	31.83	31.83	32.14	31.51	32.77	77,688	32.062	-2.88%
2006-05-03	0	1.040	1.020	1.040	1.000	1.040	4,592,000	4,668,640	1.0167	32.77	32.14	32.77	31.51	32.77	145,728	32.037	1.96%
2006-05-02	0	1.020	1.010	1.020	1.020	1.030	2,728,000	2,788,720	1.0223	32.14	31.83	32.14	32.14	32.46	86,574	32.212	0.99%
2006-04-28	0	1.010	1.000	1.020	1.000	1.030	15,808,000	15,905,200	1.0061	31.83	31.51	32.14	31.51	32.46	501,671	31.704	-1.94%
2006-04-27	0	1.030	1.020	1.030	0.980	1.050	11,592,000	11,885,200	1.0253	32.46	32.14	32.46	30.88	33.09	367,875	32.308	4.04%
2006-04-26	0	0.990	0.980	0.990	0.980	1.030	10,260,000	10,262,680	1.0003	31.20	30.88	31.20	30.88	32.46	325,604	31.519	-1.00%
2006-04-25	0	1.000	0.990	1.000	0.970	1.070	10,340,000	10,438,000	1.0095	31.51	31.20	31.51	30.57	33.72	328,142	31.809	-5.66%
2006-04-24	0	1.060	1.050	1.060	1.060	1.100	6,912,000	7,454,240	1.0784	33.40	33.09	33.40	33.40	34.66	219,354	33.983	-1.85%
2006-04-21	0	1.080	1.080	1.090	1.070	1.110	6,984,000	7,612,320	1.0900	34.03	34.03	34.35	33.72	34.98	221,639	34.346	-2.70%
2006-04-20	0	1.110	1.100	1.120	1.090	1.140	9,872,000	11,001,600	1.1144	34.98	34.66	35.29	34.35	35.92	313,290	35.116	-2.63%
2006-04-19	0	1.140	1.130	1.140	1.130	1.200	17,234,000	20,107,960	1.1668	35.92	35.61	35.92	35.61	37.81	546,925	36.765	-1.72%
2006-04-18	0	1.160	1.160	1.170	1.130	1.180	11,840,000	13,789,520	1.1647	36.55	36.55	36.87	35.61	37.18	375,745	36.699	2.65%
2006-04-13	0	1.130	1.120	1.130	1.100	1.150	14,456,000	16,404,880	1.1348	35.61	35.29	35.61	34.66	36.24	458,765	35.759	2.73%
2006-04-12	0	1.100	1.090	1.100	1.090	1.130	13,488,000	14,890,400	1.1040	34.66	34.35	34.66	34.35	35.61	428,045	34.787	1.85%
2006-04-11	0	1.080	1.080	1.090	1.060	1.110	253,752,000	262,834,320	1.0358	34.03	34.03	34.35	33.40	34.98	8,052,883	32.639	-5.26%
2006-04-10	1	-	-	-	-	-	0	0	-	35.92	-	-	-	-	0	-	0.00%
2006-04-07	0	1.140	1.130	1.140	1.040	1.140	19,544,000	21,122,960	1.0808	35.92	35.61	35.92	32.77	35.92	620,234	34.056	2.70%
2006-04-06	0	1.110	1.110	1.120	1.100	1.160	19,432,000	22,010,000	1.1327	34.98	34.98	35.29	34.66	36.55	616,679	35.691	0.00%
2006-04-04	0	1.110	1.090	1.110	1.060	1.110	26,568,000	29,101,840	1.0954	34.98	34.35	34.98	33.40	34.98	843,142	34.516	6.73%
2006-04-03	0	1.040	1.030	1.050	0.930	1.060	35,692,000	35,906,200	1.0060	32.77	32.46	33.09	29.30	33.40	1,132,694	31.700	11.83%
2006-03-31	0	0.930	0.920	0.930	0.920	0.930	2,288,000	2,121,680	0.9273	29.30	28.99	29.30	28.99	29.30	72,610	29.220	0.00%
2006-03-30	0	0.930	0.930	0.940	0.930	0.960	4,048,000	3,816,160	0.9427	29.30	29.30	29.62	29.30	30.25	128,464	29.706	1.09%
2006-03-29	0	0.920	0.920	0.930	0.920	0.970	3,160,000	2,947,040	0.9326	28.99	28.99	29.30	28.99	30.57	100,283	29.387	-5.15%
2006-03-28	0	0.970	0.960	0.970	0.910	0.980	38,756,000	36,299,480	0.9366	30.57	30.25	30.57	28.67	30.88	1,229,931	29.513	5.43%
2006-03-27	0	0.920	0.910	0.930	0.880	0.920	7,888,000	7,088,160	0.8986	28.99	28.67	29.30	27.73	28.99	250,328	28.316	2.22%
2006-03-24	0	0.900	0.880	0.900	0.840	0.910	17,928,000	15,749,440	0.8785	28.36	27.73	28.36	26.47	28.67	568,950	27.682	7.14%
2006-03-23	0	0.840	0.830	0.840	0.840	0.870	4,464,000	3,810,960	0.8537	26.47	26.15	26.47	26.47	27.41	141,666	26.901	-2.33%
2006-03-22	0	0.860	0.850	0.860	0.860	0.900	5,048,000	4,430,800	0.8777	27.10	26.78	27.10	27.10	28.36	160,200	27.658	-3.37%
2006-03-21	0	0.890	0.880	0.890	0.880	0.900	5,920,000	5,288,240	0.8933	28.04	27.73	28.04	27.73	28.36	187,873	28.148	0.00%
2006-03-20	0	0.890	0.880	0.890	0.890	0.890	4,168,000	3,709,520	0.8900	28.04	27.73	28.04	28.04	28.04	132,273	28.045	1.14%
2006-03-17	0	0.880	0.880	0.900	0.880	0.900	8,104,000	7,231,280	0.8923	27.73	27.73	28.36	27.73	28.36	257,182	28.117	0.00%
2006-03-16	0	0.880	0.880	0.890	0.880	0.910	4,400,000	3,938,640	0.8951	27.73	27.73	28.04	27.73	28.67	139,635	28.207	0.00%
2006-03-15	0	0.880	0.880	0.890	0.870	0.920	8,800,000	7,885,680	0.8961	27.73	27.73	28.04	27.41	28.99	279,270	28.237	-2.22%
2006-03-14	0	0.900	0.890	0.910	0.890	0.930	4,624,000	4,152,920	0.8981	28.36	28.04	28.67	28.04	29.30	146,744	28.300	0.00%
2006-03-13	0	0.900	0.890	0.900	0.870	0.910	6,136,000	5,496,160	0.8957	28.36	28.04	28.36	27.41	28.67	194,727	28.225	3.45%
2006-03-10	0	0.870	0.860	0.870	0.850	0.880	1,712,000	1,477,040	0.8628	27.41	27.10	27.41	26.78	27.73	54,331	27.186	-1.14%
2006-03-09	0	0.880	0.860	0.880	0.850	0.880	1,498,000	1,296,700	0.8656	27.73	27.10	27.73	26.78	27.73	47,539	27.276	2.33%
2006-03-08	0	0.860	0.860	0.870	0.860	0.880	1,592,000	1,369,680	0.8604	27.10	27.10	27.41	27.10	27.73	50,523	27.110	-2.27%
2006-03-07	0	0.880	0.880	0.900	0.880	0.890	760,000	671,200	0.8832	27.73	27.73	28.36	27.73	28.04	24,119	27.829	-4.35%
2006-03-06	0	0.920	0.890	0.920	0.850	0.920	2,948,000	2,653,840	0.9002	28.99	28.04	28.99	26.78	28.99	93,556	28.366	5.75%
2006-03-03	0	0.870	0.860	0.870	0.870	0.900	1,176,000	1,033,840	0.8791	27.41	27.10	27.41	27.41	28.36	37,321	27.702	-3.33%
2006-03-02	0	0.900	0.890	0.900	0.900	0.910	896,000	806,880	0.9005	28.36	28.04	28.36	28.36	28.67	28,435	28.377	0.00%
2006-03-01	0	0.900	0.890	0.910	0.890	0.920	1,200,000	1,083,520	0.9029	28.36	28.04	28.67	28.04	28.99	38,082	28.452	-2.17%
2006-02-28	0	0.920	0.910	0.920	0.910	0.960	1,592,000	1,467,680	0.9219	28.99	28.67	28.99	28.67	30.25	50,523	29.050	-4.17%
2006-02-27	0	0.960	0.940	0.960	0.920	0.960	7,456,000	7,044,640	0.9448	30.25	29.62	30.25	28.99	30.25	236,618	29.772	3.23%
2006-02-24	0	0.930	0.930	0.940	0.910	0.930	6,504,000	5,993,040	0.9214	29.30	29.30	29.62	28.67	29.30	206,406	29.035	0.00%
2006-02-23	0	0.930	0.920	0.930	0.880	0.930	10,824,000	9,844,240	0.9095	29.30	28.99	29.30	27.73	29.30	343,502	28.658	1.09%
2006-02-22	0	0.920	0.910	0.920	0.820	0.930	22,216,000	19,546,880	0.8799	28.99	28.67	28.99	25.84	29.30	705,030	27.725	12.20%
2006-02-21	0	0.820	0.820	0.830	0.810	0.830	1,840,000	1,510,400	0.8209	25.84	25.84	26.15	25.52	26.15	58,393	25.866	0.00%
2006-02-20	0	0.820	0.820	0.830	0.820	0.830	1,192,000	985,520	0.8268	25.84	25.84	26.15	25.84	26.15	37,828	26.052	0.00%
2006-02-17	0	0.820	0.820	0.830	0.820	0.830	1,888,000	1,553,360	0.8228	25.84	25.84	26.15	25.84	26.15	59,916	25.926	-1.20%
2006-02-16	0	0.830	0.820	0.830	0.800	0.840	2,704,000	2,226,400	0.8234	26.15	25.84	26.15	25.21	26.47	85,812	25.945	2.47%
2006-02-15	0	0.810	0.800	0.810	0.800	0.840	3,816,000	3,097,840	0.8118	25.52	25.21	25.52	25.21	26.47	121,102	25.580	-3.57%
2006-02-14	0	0.840	0.830	0.840	0.830	0.860	2,128,000	1,793,280	0.8427	26.47	26.15	26.47	26.15	27.10	67,533	26.554	-2.33%
2006-02-13	0	0.860	0.850	0.860	0.840	0.890	8,832,000	7,626,400	0.8635	27.10	26.78	27.10	26.47	28.04	280,286	27.209	0.00%
2006-02-10	0	0.860	0.850	0.860	0.820	0.880	33,104,000	28,244,080	0.8532	27.10	26.78	27.10	25.84	27.73	1,050,564	26.885	3.61%
2006-02-09	0	0.830	0.820	0.830	0.790	0.850	7,640,000	6,196,800	0.8111	26.15	25.84	26.15	24.89	26.78	242,457	25.558	3.75%
2006-02-08	0	0.800	0.790	0.810	0.800	0.800	2,336,000	1,868,800	0.8000	25.21	24.89	25.52	25.21	25.21	74,134	25.209	0.00%
2006-02-07	0	0.800	0.790	0.800	0.790	0.810	5,160,000	4,127,200	0.7998	25.21	24.89	25.21	24.89	25.52	163,754	25.204	0.00%
2006-02-06	0	0.800	0.790	0.800	0.800	0.800	2,372,200	1,897,550	0.7999	25.21	24.89	25.21	25.21	25.21	75,282	25.206	0.00%
2006-02-03	0	0.800	0.790	0.800	0.790	0.800	3,408,000	2,722,000	0.7987	25.21	24.89	25.21	24.89	25.21	108,154	25.168	0.00%
2006-02-02	0	0.800	0.790	0.810	0.790	0.800	4,344,000	3,470,000	0.7988	25.21	24.89	25.52	24.89	25.21	137,858	25.171	0.00%
2006-02-01	0	0.800	0.800	0.810	0.770	0.810	5,832,000	4,618,320	0.7919	25.21	25.21	25.52	24.26	25.52	185,080	24.953	5.26%
2006-01-27	0	0.760	0.760	0.770	0.750	0.760	9,608,000	7,234,000	0.7529	23.95	23.95	24.26	23.63	23.95	304,912	23.725	2.70%
2006-01-26	0	0.740	0.730	0.740	0.710	0.740	19,960,000	14,757,600	0.7394	23.32	23.00	23.32	22.37	23.32	633,436	23.298	5.71%
2006-01-25	0	0.700	0.690	0.700	0.690	0.700	744,000	520,400	0.6995	22.06	21.74	22.06	21.74	22.06	23,611	22.041	1.45%
2006-01-24	0	0.690	0.680	0.690	0.680	0.700	1,512,000	1,045,520	0.6915	21.74	21.43	21.74	21.43	22.06	47,984	21.789	0.00%
2006-01-23	0	0.690	0.690	0.710	0.680	0.710	1,192,000	824,480	0.6917	21.74	21.74	22.37	21.43	22.37	37,828	21.795	-2.82%
2006-01-20	0	0.710	0.700	0.720	0.700	0.750	2,872,000	2,099,520	0.7310	22.37	22.06	22.69	22.06	23.63	91,144	23.035	-5.33%
2006-01-19	0	0.750	0.740	0.750	0.740	0.750	1,544,000	1,156,400	0.7490	23.63	23.32	23.63	23.32	23.63	48,999	23.600	0.00%
2006-01-18	0	0.750	0.740	0.750	0.740	0.770	1,416,000	1,065,280	0.7523	23.63	23.32	23.63	23.32	24.26	44,937	23.706	0.00%
2006-01-17	0	0.750	0.740	0.750	0.730	0.750	1,512,000	1,127,440	0.7457	23.63	23.32	23.63	23.00	23.63	47,984	23.496	0.00%
2006-01-16	0	0.750	0.740	0.750	0.750	0.770	1,568,000	1,184,080	0.7552	23.63	23.32	23.63	23.63	24.26	49,761	23.795	-2.60%
2006-01-13	0	0.770	0.760	0.770	0.760	0.770	1,168,000	893,520	0.7650	24.26	23.95	24.26	23.95	24.26	37,067	24.106	0.00%
2006-01-12	0	0.770	0.760	0.770	0.760	0.780	4,048,000	3,106,160	0.7673	24.26	23.95	24.26	23.95	24.58	128,464	24.179	2.94%
2006-01-11	0	0.760	0.760	0.770	0.760	0.780	10,016,000	7,661,360	0.7649	23.57	23.57	23.88	23.57	24.19	322,960	23.722	0.00%
2006-01-10	0	0.760	0.750	0.760	0.760	0.770	824,000	629,760	0.7643	23.57	23.26	23.57	23.57	23.88	26,569	23.702	0.00%
2006-01-09	0	0.760	0.760	0.770	0.760	0.780	1,560,000	1,194,720	0.7658	23.57	23.57	23.88	23.57	24.19	50,301	23.751	0.00%
2006-01-06	0	0.760	0.760	0.770	0.760	0.770	424,000	325,680	0.7681	23.57	23.57	23.88	23.57	23.88	13,672	23.822	-1.30%
2006-01-05	0	0.770	0.770	0.780	0.770	0.790	848,000	653,360	0.7705	23.88	23.88	24.19	23.88	24.50	27,343	23.895	0.00%
2006-01-04	0	0.770	0.770	0.780	0.770	0.790	2,340,000	1,822,080	0.7787	23.88	23.88	24.19	23.88	24.50	75,452	24.149	-1.28%
2006-01-03	0	0.780	0.770	0.790	0.780	0.800	8,168,000	6,460,560	0.7910	24.19	23.88	24.50	24.19	24.81	263,372	24.530	0.00%
2005-12-30	0	0.780	0.750	0.780	0.750	0.780	1,736,000	1,320,240	0.7605	24.19	23.26	24.19	23.26	24.19	55,976	23.586	0.00%
2005-12-29	0	0.780	0.780	0.790	0.780	0.780	376,000	293,280	0.7800	24.19	24.19	24.50	24.19	24.19	12,124	24.190	-2.50%
2005-12-28	0	0.800	0.780	0.800	0.760	0.800	2,752,000	2,170,160	0.7886	24.81	24.19	24.81	23.57	24.81	88,737	24.456	2.56%
2005-12-23	0	0.780	0.770	0.780	0.780	0.800	976,000	767,600	0.7865	24.19	23.88	24.19	24.19	24.81	31,471	24.391	-1.27%
2005-12-22	0	0.790	0.790	0.800	0.790	0.870	3,208,000	2,611,840	0.8142	24.50	24.50	24.81	24.50	26.98	103,440	25.250	-1.25%
2005-12-21	0	0.800	0.790	0.800	0.790	0.830	1,368,000	1,104,640	0.8075	24.81	24.50	24.81	24.50	25.74	44,110	25.043	-2.44%
2005-12-20	0	0.820	0.810	0.820	0.780	0.830	4,948,000	3,983,360	0.8050	25.43	25.12	25.43	24.19	25.74	159,545	24.967	6.49%
2005-12-19	0	0.770	0.760	0.780	0.770	0.790	512,000	399,680	0.7806	23.88	23.57	24.19	23.88	24.50	16,509	24.210	-1.28%
2005-12-16	0	0.780	0.780	0.790	0.780	0.790	2,184,000	1,703,120	0.7798	24.19	24.19	24.50	24.19	24.50	70,422	24.185	1.30%
2005-12-15	0	0.770	0.760	0.780	0.750	0.780	1,264,000	968,480	0.7662	23.88	23.57	24.19	23.26	24.19	40,757	23.762	2.67%
2005-12-14	0	0.750	0.750	0.760	0.750	0.760	1,520,000	1,142,160	0.7514	23.26	23.26	23.57	23.26	23.57	49,011	23.304	0.00%
2005-12-13	0	0.750	0.750	0.770	0.750	0.760	136,000	103,200	0.7588	23.26	23.26	23.88	23.26	23.57	4,385	23.534	0.00%
2005-12-12	0	0.750	0.750	0.760	0.750	0.760	200,000	150,240	0.7512	23.26	23.26	23.57	23.26	23.57	6,449	23.297	-1.32%
2005-12-09	0	0.760	0.750	0.760	0.750	0.760	400,000	302,800	0.7570	23.57	23.26	23.57	23.26	23.57	12,898	23.477	0.00%
2005-12-08	0	0.760	0.760	0.770	0.750	0.770	1,448,000	1,091,600	0.7539	23.57	23.57	23.88	23.26	23.88	46,690	23.380	1.33%
2005-12-07	0	0.750	0.750	0.770	0.750	0.770	752,000	566,160	0.7529	23.26	23.26	23.88	23.26	23.88	24,248	23.349	-2.60%
2005-12-06	0	0.770	0.760	0.770	0.770	0.770	323,400	249,018	0.7700	23.88	23.57	23.88	23.88	23.88	10,428	23.880	-1.28%
2005-12-05	0	0.780	0.770	0.780	0.780	0.790	200,000	156,800	0.7840	24.19	23.88	24.19	24.19	24.50	6,449	24.314	0.00%
2005-12-02	0	0.780	0.770	0.790	0.770	0.790	192,000	149,680	0.7796	24.19	23.88	24.50	23.88	24.50	6,191	24.177	-2.50%
2005-12-01	0	0.800	0.780	0.800	0.750	0.800	1,990,000	1,564,060	0.7860	24.81	24.19	24.81	23.26	24.81	64,166	24.375	3.90%
2005-11-30	0	0.770	0.770	0.780	0.770	0.780	222,000	170,940	0.7700	23.88	23.88	24.19	23.88	24.19	7,158	23.880	0.00%
2005-11-29	0	0.770	0.760	0.770	0.740	0.790	2,248,000	1,715,200	0.7630	23.88	23.57	23.88	22.95	24.50	72,485	23.663	-1.28%
2005-11-28	0	0.780	0.780	0.790	0.780	0.800	3,172,000	2,516,560	0.7934	24.19	24.19	24.50	24.19	24.81	102,279	24.605	-1.27%
2005-11-25	0	0.790	0.770	0.790	0.740	0.800	2,676,000	2,110,560	0.7887	24.50	23.88	24.50	22.95	24.81	86,286	24.460	3.95%
2005-11-24	0	0.760	0.750	0.770	0.750	0.770	312,000	235,680	0.7554	23.57	23.26	23.88	23.26	23.88	10,060	23.427	-1.30%
2005-11-23	0	0.770	0.740	0.780	0.770	0.770	112,000	86,240	0.7700	23.88	22.95	24.19	23.88	23.88	3,611	23.880	0.00%
2005-11-22	0	0.770	0.750	0.780	0.770	0.770	336,000	258,960	0.7707	23.88	23.26	24.19	23.88	23.88	10,834	23.902	-1.28%
2005-11-21	0	0.780	0.770	0.780	0.750	0.790	1,240,000	963,200	0.7768	24.19	23.88	24.19	23.26	24.50	39,983	24.090	2.63%
2005-11-18	0	0.760	0.760	0.770	0.740	0.760	608,000	457,120	0.7518	23.57	23.57	23.88	22.95	23.57	19,605	23.317	2.70%
2005-11-17	0	0.740	0.740	0.750	0.740	0.740	216,000	159,840	0.7400	22.95	22.95	23.26	22.95	22.95	6,965	22.950	0.00%
2005-11-16	0	0.740	0.740	0.750	0.740	0.740	56,000	41,440	0.7400	22.95	22.95	23.26	22.95	22.95	1,806	22.950	0.00%
2005-11-15	0	0.740	0.730	0.760	0.720	0.740	136,000	99,360	0.7306	22.95	22.64	23.57	22.33	22.95	4,385	22.658	1.37%
2005-11-14	0	0.730	0.730	0.760	0.720	0.740	360,000	264,480	0.7347	22.64	22.64	23.57	22.33	22.95	11,608	22.784	-1.35%
2005-11-11	0	0.740	0.730	0.750	0.740	0.760	1,112,000	841,040	0.7563	22.95	22.64	23.26	22.95	23.57	35,856	23.456	0.00%
2005-11-10	0	0.740	0.740	0.750	0.740	0.740	88,000	65,120	0.7400	22.95	22.95	23.26	22.95	22.95	2,838	22.950	-2.63%
2005-11-09	0	0.760	0.750	0.760	0.760	0.780	416,000	321,120	0.7719	23.57	23.26	23.57	23.57	24.19	13,414	23.940	-3.80%
2005-11-08	0	0.790	0.760	0.790	0.740	0.790	1,112,000	862,640	0.7758	24.50	23.57	24.50	22.95	24.50	35,856	24.059	6.76%
2005-11-07	0	0.740	0.740	0.760	0.730	0.750	208,000	155,280	0.7465	22.95	22.95	23.57	22.64	23.26	6,707	23.153	1.37%
2005-11-04	0	0.730	0.730	0.750	0.720	0.800	768,000	583,360	0.7596	22.64	22.64	23.26	22.33	24.81	24,764	23.557	-6.41%
2005-11-03	0	0.780	0.770	0.780	0.780	0.800	560,000	440,080	0.7859	24.19	23.88	24.19	24.19	24.81	18,057	24.372	-2.50%
2005-11-02	0	0.800	0.790	0.810	0.770	0.810	2,344,000	1,849,600	0.7891	24.81	24.50	25.12	23.88	25.12	75,581	24.472	2.56%
2005-11-01	0	0.780	0.780	0.790	0.750	0.780	1,424,000	1,096,240	0.7698	24.19	24.19	24.50	23.26	24.19	45,916	23.875	2.63%
2005-10-31	0	0.760	0.730	0.760	0.700	0.760	4,496,000	3,307,040	0.7356	23.57	22.64	23.57	21.71	23.57	144,971	22.812	8.57%
2005-10-28	0	0.700	0.700	0.710	0.680	0.700	1,840,000	1,274,960	0.6929	21.71	21.71	22.02	21.09	21.71	59,330	21.489	0.00%
2005-10-27	0	0.700	0.670	0.700	0.670	0.700	5,800,000	3,919,600	0.6758	21.71	20.78	21.71	20.78	21.71	187,017	20.958	4.48%
2005-10-26	0	0.670	0.660	0.670	0.630	0.670	1,464,000	949,200	0.6484	20.78	20.47	20.78	19.54	20.78	47,206	20.108	1.52%
2005-10-25	0	0.660	0.630	0.660	0.600	0.660	1,632,000	1,035,280	0.6344	20.47	19.54	20.47	18.61	20.47	52,623	19.674	11.86%
2005-10-24	0	0.590	0.590	0.600	0.580	0.600	1,433,000	842,140	0.5877	18.30	18.30	18.61	17.99	18.61	46,206	18.226	-1.67%
2005-10-21	0	0.600	0.590	0.610	0.590	0.620	1,072,000	644,160	0.6009	18.61	18.30	18.92	18.30	19.23	34,566	18.636	-3.23%
2005-10-20	0	0.620	0.590	0.620	0.600	0.640	2,512,000	1,547,920	0.6162	19.23	18.30	19.23	18.61	19.85	80,998	19.111	3.33%
2005-10-19	0	0.600	0.600	0.610	0.600	0.630	824,000	502,800	0.6102	18.61	18.61	18.92	18.61	19.54	26,569	18.924	-3.23%
2005-10-18	0	0.620	0.620	0.630	0.610	0.650	1,544,000	964,000	0.6244	19.23	19.23	19.54	18.92	20.16	49,785	19.363	-1.59%
2005-10-17	0	0.630	0.630	0.640	0.630	0.660	640,000	406,400	0.6350	19.54	19.54	19.85	19.54	20.47	20,636	19.693	0.00%
2005-10-14	0	0.630	0.630	0.650	0.630	0.650	7,664,000	4,971,040	0.6486	19.54	19.54	20.16	19.54	20.16	247,121	20.116	-3.08%
2005-10-13	0	0.650	0.640	0.660	0.640	0.670	3,056,000	1,988,800	0.6508	20.16	19.85	20.47	19.85	20.78	98,539	20.183	-2.99%
2005-10-12	0	0.670	0.670	0.680	0.670	0.700	1,024,000	696,080	0.6798	20.78	20.78	21.09	20.78	21.71	33,018	21.082	-2.90%
2005-10-10	0	0.690	0.680	0.690	0.690	0.710	1,120,000	777,760	0.6944	21.40	21.09	21.40	21.40	22.02	36,114	21.536	-1.43%
2005-10-07	0	0.700	0.690	0.700	0.700	0.710	8,448,000	5,918,400	0.7006	21.71	21.40	21.71	21.71	22.02	272,400	21.727	1.45%
2005-10-06	0	0.690	0.700	0.710	0.680	0.700	4,984,000	3,453,120	0.6928	21.40	21.71	22.02	21.09	21.71	160,706	21.487	0.00%
2005-10-05	0	0.690	0.680	0.690	0.680	0.690	4,472,000	3,064,160	0.6852	21.40	21.09	21.40	21.09	21.40	144,197	21.250	0.00%
2005-10-04	0	0.690	0.690	0.700	0.690	0.700	944,000	649,360	0.6879	21.40	21.40	21.71	21.40	21.71	30,439	21.333	0.00%
2005-10-03	0	0.690	0.690	0.700	0.680	0.730	5,224,000	3,646,720	0.6981	21.40	21.40	21.71	21.09	22.64	168,445	21.649	-5.48%
2005-09-30	0	0.730	0.710	0.720	0.720	0.740	3,288,000	2,394,800	0.7283	22.64	22.02	22.33	22.33	22.95	106,019	22.588	-1.35%
2005-09-29	0	0.740	0.740	0.750	0.740	0.770	1,400,000	1,044,080	0.7458	22.95	22.95	23.26	22.95	23.88	45,142	23.129	-3.90%
2005-09-28	0	0.770	0.760	0.770	0.770	0.790	3,719,000	2,841,920	0.7642	23.88	23.57	23.88	23.88	24.50	119,917	23.699	0.00%
2005-09-27	0	0.770	0.760	0.770	0.750	0.770	1,808,000	1,387,760	0.7676	23.88	23.57	23.88	23.26	23.88	58,298	23.805	2.67%
2005-09-26	0	0.750	0.750	0.770	0.750	0.760	184,000	138,160	0.7509	23.26	23.26	23.88	23.26	23.57	5,933	23.287	-1.32%
2005-09-23	0	0.760	0.760	0.770	0.760	0.760	629,000	477,940	0.7598	23.57	23.57	23.88	23.57	23.57	20,282	23.565	-1.30%
2005-09-22	0	0.770	0.770	0.780	0.770	0.780	880,000	677,680	0.7701	23.88	23.88	24.19	23.88	24.19	28,375	23.883	-1.28%
2005-09-21	0	0.780	0.780	0.790	0.780	0.790	3,280,000	2,568,960	0.7832	24.19	24.19	24.50	24.19	24.50	105,762	24.290	-1.27%
2005-09-20	0	0.790	0.780	0.790	0.790	0.800	232,000	185,200	0.7983	24.50	24.19	24.50	24.50	24.81	7,481	24.757	0.00%
2005-09-16	0	0.790	0.780	0.790	0.790	0.800	632,000	499,360	0.7901	24.50	24.19	24.50	24.50	24.81	20,378	24.504	-1.25%
2005-09-15	0	0.800	0.800	0.810	0.790	0.800	4,424,000	3,532,320	0.7984	24.81	24.81	25.12	24.50	24.81	142,649	24.762	1.27%
2005-09-14	0	0.790	0.790	0.800	0.780	0.800	13,264,000	10,542,560	0.7948	24.50	24.50	24.81	24.19	24.81	427,689	24.650	1.28%
2005-09-13	0	0.780	0.770	0.790	0.770	0.830	8,144,000	6,463,600	0.7937	24.19	23.88	24.50	23.88	25.74	262,598	24.614	-6.02%
2005-09-12	0	0.830	0.830	0.850	0.830	0.830	16,000	13,280	0.8300	25.74	25.74	26.36	25.74	25.74	516	25.741	-1.19%
2005-09-09	0	0.840	0.830	0.840	0.840	0.850	1,800,000	1,526,480	0.8480	26.05	25.74	26.05	26.05	26.36	58,040	26.301	0.00%
2005-09-08	0	0.840	0.840	0.850	0.840	0.850	1,040,000	874,560	0.8409	26.05	26.05	26.36	26.05	26.36	33,534	26.080	1.20%
2005-09-07	0	0.830	0.830	0.840	0.830	0.840	408,000	339,120	0.8312	25.74	25.74	26.05	25.74	26.05	13,156	25.777	-1.19%
2005-09-06	0	0.840	0.840	0.850	0.830	0.850	827,000	701,460	0.8482	26.05	26.05	26.36	25.74	26.36	26,666	26.305	-2.33%
2005-09-05	0	0.860	0.830	0.860	0.860	0.860	3,896,000	3,350,560	0.8600	26.67	25.74	26.67	26.67	26.67	125,624	26.671	0.00%
2005-09-02	0	0.860	0.860	0.870	0.860	0.860	912,000	784,320	0.8600	26.67	26.67	26.98	26.67	26.67	29,407	26.671	0.00%
2005-09-01	0	0.860	0.860	0.870	0.860	0.870	1,288,000	1,110,480	0.8622	26.67	26.67	26.98	26.67	26.98	41,531	26.739	0.00%
2005-08-31	0	0.860	0.860	0.870	0.860	0.870	1,304,000	1,121,600	0.8601	26.67	26.67	26.98	26.67	26.98	42,047	26.675	1.18%
2005-08-30	0	0.850	0.850	0.860	0.840	0.860	984,000	836,488	0.8501	26.36	26.36	26.67	26.05	26.67	31,728	26.364	4.94%
2005-08-29	0	0.810	0.810	0.850	0.810	0.860	2,248,000	1,924,640	0.8562	25.12	25.12	26.36	25.12	26.67	72,485	26.552	-5.81%
2005-08-26	0	0.860	0.860	0.870	0.860	0.860	3,024,000	2,600,640	0.8600	26.67	26.67	26.98	26.67	26.67	97,507	26.671	0.00%
2005-08-25	0	0.860	0.860	0.870	0.860	0.870	1,216,000	1,046,080	0.8603	26.67	26.67	26.98	26.67	26.98	39,209	26.679	0.00%
2005-08-24	0	0.860	0.860	0.870	0.860	0.860	884,000	760,240	0.8600	26.67	26.67	26.98	26.67	26.67	28,504	26.671	0.00%
2005-08-23	0	0.860	0.850	0.870	0.850	0.870	3,328,000	2,854,480	0.8577	26.67	26.36	26.98	26.36	26.98	107,309	26.600	1.18%
2005-08-22	0	0.850	0.840	0.850	0.830	0.860	1,184,000	996,320	0.8415	26.36	26.05	26.36	25.74	26.67	38,177	26.097	-1.16%
2005-08-19	0	0.860	0.850	0.870	0.860	0.870	640,000	555,120	0.8674	26.67	26.36	26.98	26.67	26.98	20,636	26.900	-1.15%
2005-08-18	0	0.870	0.870	0.880	0.860	0.880	2,440,000	2,121,600	0.8695	26.98	26.98	27.29	26.67	27.29	78,676	26.966	0.00%
2005-08-17	0	0.870	0.860	0.870	0.870	0.880	1,488,000	1,306,560	0.8781	26.98	26.67	26.98	26.98	27.29	47,980	27.232	-1.14%
2005-08-16	0	0.880	0.880	0.890	0.880	0.880	2,912,000	2,562,560	0.8800	27.29	27.29	27.60	27.29	27.29	93,896	27.292	0.00%
2005-08-15	0	0.880	0.880	0.890	0.880	0.900	2,336,000	2,058,080	0.8810	27.29	27.29	27.60	27.29	27.91	75,323	27.323	-2.22%
2005-08-12	0	0.900	0.890	0.900	0.890	0.900	2,840,000	2,555,680	0.8999	27.91	27.60	27.91	27.60	27.91	91,574	27.908	1.12%
2005-08-11	0	0.890	0.890	0.900	0.880	0.910	9,152,000	8,172,080	0.8929	27.60	27.60	27.91	27.29	28.22	295,100	27.693	3.49%
2005-08-10	0	0.860	0.860	0.870	0.840	0.870	3,808,000	3,271,760	0.8592	26.67	26.67	26.98	26.05	26.98	122,787	26.646	0.00%
2005-08-09	0	0.860	0.850	0.870	0.860	0.890	2,112,000	1,839,520	0.8710	26.67	26.36	26.98	26.67	27.60	68,100	27.012	-3.37%
2005-08-08	0	0.890	0.880	0.890	0.880	0.900	3,568,000	3,179,840	0.8912	27.60	27.29	27.60	27.29	27.91	115,048	27.639	-0.00%
2005-08-05	0	0.910	0.900	0.910	0.900	0.920	12,112,000	10,990,880	0.9074	27.60	27.30	27.60	27.30	27.91	399,320	27.524	1.11%
2005-08-04	0	0.900	0.890	0.900	0.890	0.900	6,328,000	5,689,520	0.8991	27.30	27.00	27.30	27.00	27.30	208,628	27.271	1.12%
2005-08-03	0	0.890	0.890	0.900	0.890	0.900	2,896,000	2,579,040	0.8906	27.00	27.00	27.30	27.00	27.30	95,478	27.012	0.00%
2005-08-02	0	0.890	0.890	0.900	0.880	0.900	4,224,000	3,762,320	0.8907	27.00	27.00	27.30	26.69	27.30	139,261	27.016	-1.11%
2005-08-01	0	0.900	0.890	0.910	0.880	0.910	4,320,000	3,858,640	0.8932	27.30	27.00	27.60	26.69	27.60	142,426	27.092	-1.10%
2005-07-29	0	0.910	0.900	0.910	0.900	0.920	4,072,000	3,707,840	0.9106	27.60	27.30	27.60	27.30	27.91	134,250	27.619	-1.09%
2005-07-28	0	0.920	0.910	0.920	0.910	0.920	3,920,000	3,589,360	0.9157	27.91	27.60	27.91	27.60	27.91	129,238	27.773	0.00%
2005-07-27	0	0.920	0.900	0.920	0.900	0.920	3,704,000	3,381,680	0.9130	27.91	27.30	27.91	27.30	27.91	122,117	27.692	2.22%
2005-07-26	0	0.900	0.900	0.910	0.900	0.920	2,736,000	2,484,560	0.9081	27.30	27.30	27.60	27.30	27.91	90,203	27.544	-1.10%
2005-07-25	0	0.910	0.910	0.920	0.900	0.930	4,920,000	4,512,880	0.9173	27.60	27.60	27.91	27.30	28.21	162,207	27.822	-3.19%
2005-07-22	0	0.940	0.930	0.940	0.920	0.940	456,000	423,920	0.9296	28.51	28.21	28.51	27.91	28.51	15,034	28.198	2.17%
2005-07-21	0	0.920	0.920	0.940	0.920	0.950	936,000	871,120	0.9307	27.91	27.91	28.51	27.91	28.81	30,859	28.229	0.00%
2005-07-20	0	0.920	0.920	0.930	0.920	0.930	784,000	727,200	0.9276	27.91	27.91	28.21	27.91	28.21	25,848	28.134	0.00%
2005-07-19	0	0.920	0.910	0.920	0.920	0.930	520,000	479,600	0.9223	27.91	27.60	27.91	27.91	28.21	17,144	27.975	1.10%
2005-07-18	0	0.910	0.910	0.920	0.910	0.930	848,000	777,520	0.9169	27.60	27.60	27.91	27.60	28.21	27,958	27.811	-4.21%
2005-07-15	0	0.950	0.940	0.950	0.930	0.950	2,136,000	2,016,400	0.9440	28.81	28.51	28.81	28.21	28.81	70,422	28.633	2.15%
2005-07-14	0	0.930	0.920	0.930	0.910	0.950	768,000	714,720	0.9306	28.21	27.91	28.21	27.60	28.81	25,320	28.227	-1.06%
2005-07-13	0	0.940	0.930	0.950	0.890	0.950	2,152,000	1,986,320	0.9230	28.51	28.21	28.81	27.00	28.81	70,949	27.996	5.62%
2005-07-12	0	0.890	0.890	0.900	0.880	0.890	1,600,000	1,419,120	0.8870	27.00	27.00	27.30	26.69	27.00	52,750	26.903	0.00%
2005-07-11	0	0.890	0.890	0.900	0.880	0.890	2,048,000	1,819,200	0.8883	27.00	27.00	27.30	26.69	27.00	67,520	26.943	0.00%
2005-07-08	0	0.890	0.890	0.900	0.880	0.920	7,576,000	6,771,040	0.8937	27.00	27.00	27.30	26.69	27.91	249,773	27.109	-4.30%
2005-07-07	0	0.930	0.920	0.930	0.910	0.960	5,976,000	5,576,720	0.9332	28.21	27.91	28.21	27.60	29.12	197,023	28.305	-3.12%
2005-07-06	0	0.960	0.960	0.970	0.960	0.990	1,016,000	986,000	0.9705	29.12	29.12	29.42	29.12	30.03	33,496	29.436	-1.03%
2005-07-05	0	0.970	0.970	0.980	0.970	0.980	920,000	897,760	0.9758	29.42	29.42	29.72	29.42	29.72	30,331	29.598	-2.02%
2005-07-04	0	0.990	0.980	0.990	0.980	0.990	424,000	419,360	0.9891	30.03	29.72	30.03	29.72	30.03	13,979	30.000	0.00%
2005-06-30	0	0.990	0.980	0.990	0.980	1.020	4,582,000	4,563,360	0.9959	30.03	29.72	30.03	29.72	30.94	151,064	30.208	-1.00%
2005-06-29	0	1.000	1.000	1.010	1.000	1.150	14,826,000	15,538,480	1.0481	30.33	30.33	30.63	30.33	34.88	488,798	31.789	-0.99%
2005-06-28	0	1.010	1.000	1.010	1.000	1.020	9,480,000	9,551,920	1.0076	30.63	30.33	30.63	30.33	30.94	312,546	30.562	2.02%
2005-06-27	0	0.990	0.990	1.000	0.990	1.010	2,520,000	2,522,400	1.0010	30.03	30.03	30.33	30.03	30.63	83,082	30.360	-1.00%
2005-06-24	0	1.000	0.990	1.000	0.980	1.000	1,848,000	1,829,680	0.9901	30.33	30.03	30.33	29.72	30.33	60,927	30.031	1.01%
2005-06-23	0	0.990	0.980	0.990	0.980	0.990	784,000	772,000	0.9847	30.03	29.72	30.03	29.72	30.03	25,848	29.867	1.02%
2005-06-22	0	0.980	0.980	0.990	0.970	0.980	720,000	704,720	0.9788	29.72	29.72	30.03	29.42	29.72	23,738	29.688	0.00%
2005-06-21	0	0.980	0.980	0.990	0.980	1.000	264,000	259,760	0.9839	29.72	29.72	30.03	29.72	30.33	8,704	29.844	-1.01%
2005-06-20	0	0.990	0.970	0.990	0.980	0.990	1,960,000	1,937,200	0.9884	30.03	29.42	30.03	29.72	30.03	64,619	29.979	0.00%
2005-06-17	0	0.990	0.980	0.990	0.980	0.990	984,000	973,200	0.9890	30.03	29.72	30.03	29.72	30.03	32,441	29.999	0.00%
2005-06-16	0	0.990	0.990	1.000	0.990	1.000	2,992,000	2,975,680	0.9945	30.03	30.03	30.33	30.03	30.33	98,643	30.166	0.00%
2005-06-15	0	0.990	0.990	1.000	0.990	1.000	1,752,000	1,734,720	0.9901	30.03	30.03	30.33	30.03	30.33	57,762	30.032	-1.00%
2005-06-14	0	1.000	0.980	1.000	0.990	1.000	872,000	865,120	0.9921	30.33	29.72	30.33	30.03	30.33	28,749	30.092	1.01%
2005-06-13	0	0.990	0.990	1.000	0.990	1.020	3,440,000	3,439,440	0.9998	30.03	30.03	30.33	30.03	30.94	113,413	30.327	1.02%
2005-06-10	0	0.980	0.980	1.000	0.980	0.990	1,240,000	1,221,680	0.9852	29.72	29.72	30.33	29.72	30.03	40,882	29.883	-1.01%
2005-06-09	0	0.990	0.980	0.990	0.980	1.000	2,288,000	2,261,520	0.9884	30.03	29.72	30.03	29.72	30.33	75,433	29.981	0.00%
2005-06-08	0	0.990	0.980	1.000	0.980	0.990	1,920,000	1,890,880	0.9848	30.03	29.72	30.33	29.72	30.03	63,300	29.872	1.02%
2005-06-07	0	0.980	0.970	0.980	0.970	0.980	2,584,000	2,516,880	0.9740	29.72	29.42	29.72	29.42	29.72	85,192	29.544	1.03%
2005-06-06	0	0.970	0.960	0.970	0.960	0.980	1,172,000	1,136,520	0.9697	29.42	29.12	29.42	29.12	29.72	38,640	29.413	-1.02%
2005-06-03	0	0.980	0.980	0.990	0.980	0.990	2,384,000	2,341,920	0.9823	29.72	29.72	30.03	29.72	30.03	78,598	29.796	0.00%
2005-06-02	0	0.980	0.980	0.990	0.980	0.990	4,216,000	4,171,920	0.9895	29.72	29.72	30.03	29.72	30.03	138,997	30.014	1.03%
2005-06-01	0	0.970	0.970	0.990	0.970	0.990	3,720,000	3,610,160	0.9705	29.42	29.42	30.03	29.42	30.03	122,645	29.436	-1.02%
2005-05-31	0	0.980	0.970	0.980	0.970	0.990	11,584,000	11,261,520	0.9722	29.72	29.42	29.72	29.42	30.03	381,912	29.487	-1.01%
2005-05-30	0	0.990	0.980	1.000	0.980	1.010	5,224,000	5,243,600	1.0038	30.03	29.72	30.33	29.72	30.63	172,230	30.445	-1.00%
2005-05-27	0	1.000	0.990	1.000	0.990	1.000	6,440,000	6,436,160	0.9994	30.33	30.03	30.33	30.03	30.33	212,320	30.313	1.01%
2005-05-26	0	0.990	0.980	1.000	0.990	0.990	1,522,000	1,506,740	0.9900	30.03	29.72	30.33	30.03	30.03	50,179	30.027	2.06%
2005-05-25	0	0.970	0.960	0.970	0.970	1.000	11,664,000	11,436,160	0.9805	29.42	29.12	29.42	29.42	30.33	384,550	29.739	1.04%
2005-05-24	0	0.960	0.950	0.960	0.960	1.000	6,328,000	6,147,360	0.9715	29.12	28.81	29.12	29.12	30.33	208,628	29.466	-3.03%
2005-05-23	0	0.990	0.980	0.990	0.990	1.020	4,128,000	4,127,440	0.9999	30.03	29.72	30.03	30.03	30.94	136,096	30.327	-1.00%
2005-05-20	0	1.000	0.990	1.010	0.960	1.010	4,920,000	4,880,960	0.9921	30.33	30.03	30.63	29.12	30.63	162,207	30.091	2.04%
2005-05-19	0	0.980	0.980	0.990	0.950	1.020	12,920,000	12,700,400	0.9830	29.72	29.72	30.03	28.81	30.94	425,959	29.816	-3.92%
2005-05-18	0	1.020	1.020	1.030	1.020	1.050	1,096,000	1,132,160	1.0330	30.94	30.94	31.24	30.94	31.85	36,134	31.332	-0.97%
2005-05-17	0	1.030	1.050	1.060	1.020	1.080	3,720,000	3,877,200	1.0423	31.24	31.85	32.15	30.94	32.76	122,645	31.613	-3.74%
2005-05-13	0	1.070	1.070	1.080	1.070	1.090	1,280,000	1,375,360	1.0745	32.45	32.45	32.76	32.45	33.06	42,200	32.591	-2.73%
2005-05-12	0	1.100	1.090	1.100	1.060	1.100	1,840,000	1,983,040	1.0777	33.36	33.06	33.36	32.15	33.36	60,663	32.690	2.80%
2005-05-11	0	1.070	1.070	1.080	1.070	1.090	944,000	1,018,800	1.0792	32.45	32.45	32.76	32.45	33.06	31,123	32.735	-0.93%
2005-05-10	0	1.080	1.080	1.090	1.080	1.110	2,952,000	3,230,400	1.0943	32.76	32.76	33.06	32.76	33.67	97,324	33.192	-2.70%
2005-05-09	0	1.110	1.100	1.110	1.100	1.120	1,728,000	1,911,440	1.1062	33.67	33.36	33.67	33.36	33.97	56,970	33.551	-0.89%
2005-05-06	0	1.120	1.120	1.130	1.120	1.150	1,672,000	1,887,680	1.1290	33.97	33.97	34.27	33.97	34.88	55,124	34.244	0.00%
2005-05-05	0	1.120	1.110	1.120	1.110	1.160	9,584,000	10,804,960	1.1274	33.97	33.67	33.97	33.67	35.18	315,975	34.196	-1.75%
2005-05-04	0	1.140	1.130	1.140	1.110	1.140	5,008,000	5,636,400	1.1255	34.58	34.27	34.58	33.67	34.58	165,109	34.138	3.64%
2005-05-03	0	1.100	1.100	1.110	1.080	1.110	1,272,000	1,396,080	1.0975	33.36	33.36	33.67	32.76	33.67	41,937	33.290	1.85%
2005-04-29	0	1.080	1.080	1.090	1.070	1.090	1,304,000	1,407,600	1.0794	32.76	32.76	33.06	32.45	33.06	42,992	32.741	0.00%
2005-04-28	0	1.080	1.080	1.090	1.040	1.220	10,104,000	11,400,000	1.1283	32.76	32.76	33.06	31.54	37.00	333,118	34.222	2.86%
2005-04-27	0	1.050	1.040	1.050	1.020	1.060	1,096,000	1,147,440	1.0469	31.85	31.54	31.85	30.94	32.15	36,134	31.755	-1.87%
2005-04-26	0	1.070	1.040	1.070	1.000	1.080	1,476,000	1,526,880	1.0345	32.45	31.54	32.45	30.33	32.76	48,662	31.377	4.90%
2005-04-25	0	1.020	1.010	1.020	1.010	1.020	672,000	684,480	1.0186	30.94	30.63	30.94	30.63	30.94	22,155	30.895	0.00%
2005-04-22	0	1.020	1.020	1.030	1.020	1.040	1,224,000	1,257,840	1.0276	30.94	30.94	31.24	30.94	31.54	40,354	31.170	0.00%
2005-04-21	0	1.020	1.020	1.030	0.990	1.030	1,840,000	1,851,040	1.0060	30.94	30.94	31.24	30.03	31.24	60,663	30.514	0.00%
2005-04-20	0	1.020	1.020	1.030	1.020	1.050	488,000	505,440	1.0357	30.94	30.94	31.24	30.94	31.85	16,089	31.416	-2.86%
2005-04-19	0	1.050	1.040	1.050	1.000	1.050	3,800,000	3,944,960	1.0381	31.85	31.54	31.85	30.33	31.85	125,282	31.489	3.96%
2005-04-18	0	1.010	1.010	1.020	0.980	1.010	2,008,000	1,996,880	0.9945	30.63	30.63	30.94	29.72	30.63	66,202	30.164	1.00%
2005-04-15	0	1.000	0.990	1.000	0.980	1.000	1,200,000	1,190,960	0.9925	30.33	30.03	30.33	29.72	30.33	39,563	30.103	-0.99%
2005-04-14	0	1.010	0.990	1.010	0.930	1.030	6,088,000	6,037,120	0.9916	30.63	30.03	30.63	28.21	31.24	200,715	30.078	-1.94%
2005-04-13	0	1.030	1.030	1.040	1.030	1.050	4,952,000	5,129,040	1.0358	31.24	31.24	31.54	31.24	31.85	163,262	31.416	-3.74%
2005-04-12	0	1.070	1.050	1.070	1.050	1.080	1,504,000	1,598,320	1.0627	32.45	31.85	32.45	31.85	32.76	49,585	32.234	-0.93%
2005-04-11	0	1.080	1.080	1.090	1.070	1.100	984,000	1,069,040	1.0864	32.76	32.76	33.06	32.45	33.36	32,441	32.953	-1.82%
2005-04-08	0	1.100	1.090	1.100	1.100	1.110	536,000	590,560	1.1018	33.36	33.06	33.36	33.36	33.67	17,671	33.419	0.00%
2005-04-07	0	1.100	1.100	1.110	1.100	1.120	912,000	1,006,320	1.1034	33.36	33.36	33.67	33.36	33.97	30,068	33.468	0.00%
2005-04-06	0	1.100	1.100	1.110	1.100	1.110	3,024,000	3,328,000	1.1005	33.36	33.36	33.67	33.36	33.67	99,698	33.381	0.00%
2005-04-04	0	1.100	1.100	1.110	1.100	1.110	344,000	379,520	1.1033	33.36	33.36	33.67	33.36	33.67	11,341	33.463	-1.79%
2005-04-01	0	1.120	1.120	1.130	1.120	1.140	3,752,000	4,258,880	1.1351	33.97	33.97	34.27	33.97	34.58	123,700	34.429	-0.88%
2005-03-31	0	1.130	1.130	1.140	1.100	1.140	904,000	1,013,520	1.1212	34.27	34.27	34.58	33.36	34.58	29,804	34.006	2.73%
2005-03-30	0	1.100	1.100	1.110	1.100	1.110	872,000	959,600	1.1005	33.36	33.36	33.67	33.36	33.67	28,749	33.379	0.00%
2005-03-29	0	1.100	1.100	1.110	1.070	1.110	1,984,000	2,151,600	1.0845	33.36	33.36	33.67	32.45	33.67	65,410	32.894	0.92%
2005-03-24	0	1.090	1.080	1.110	1.060	1.120	5,344,000	5,831,360	1.0912	33.06	32.76	33.67	32.15	33.97	176,186	33.098	-2.68%
2005-03-23	0	1.120	1.100	1.110	1.100	1.170	5,224,000	5,914,400	1.1322	33.97	33.36	33.67	33.36	35.49	172,230	34.340	-5.08%
2005-03-22	0	1.180	1.170	1.190	1.160	1.200	3,424,000	4,033,440	1.1780	35.79	35.49	36.09	35.18	36.40	112,886	35.730	-2.48%
2005-03-21	0	1.210	1.200	1.210	1.180	1.220	5,624,000	6,802,160	1.2095	36.70	36.40	36.70	35.79	37.00	185,417	36.686	1.68%
2005-03-18	0	1.190	1.190	1.200	1.170	1.200	6,888,000	8,153,840	1.1838	36.09	36.09	36.40	35.49	36.40	227,090	35.906	-0.83%
2005-03-17	0	1.200	1.190	1.200	1.160	1.200	6,600,000	7,805,520	1.1827	36.40	36.09	36.40	35.18	36.40	217,595	35.872	3.45%
2005-03-16	0	1.160	1.160	1.170	1.130	1.170	18,896,000	21,524,160	1.1391	35.18	35.18	35.49	34.27	35.49	622,982	34.550	1.75%
2005-03-15	0	1.140	1.150	1.160	1.130	1.160	3,848,000	4,394,640	1.1421	34.58	34.88	35.18	34.27	35.18	126,865	34.640	0.88%
2005-03-14	0	1.130	1.120	1.130	1.120	1.190	7,968,000	9,201,280	1.1548	34.27	33.97	34.27	33.97	36.09	262,697	35.026	0.89%
2005-03-11	0	1.120	1.110	1.130	1.060	1.150	10,166,000	11,389,320	1.1203	33.97	33.67	34.27	32.15	34.88	335,162	33.981	4.67%
2005-03-10	0	1.070	1.060	1.070	1.040	1.070	976,000	1,027,120	1.0524	32.45	32.15	32.45	31.54	32.45	32,178	31.920	0.94%
2005-03-09	0	1.060	1.050	1.060	1.030	1.070	2,864,000	3,014,320	1.0525	32.15	31.85	32.15	31.24	32.45	94,423	31.924	1.92%
2005-03-08	0	1.040	1.030	1.040	1.030	1.060	5,184,000	5,377,920	1.0374	31.54	31.24	31.54	31.24	32.15	170,911	31.466	-1.89%
2005-03-07	0	1.060	1.060	1.070	1.060	1.120	7,216,000	7,921,600	1.0978	32.15	32.15	32.45	32.15	33.97	237,904	33.297	-5.36%
2005-03-04	0	1.120	1.120	1.130	1.110	1.150	6,778,000	7,643,220	1.1277	33.97	33.97	34.27	33.67	34.88	223,464	34.203	-0.88%
2005-03-03	0	1.130	1.110	1.130	1.100	1.130	1,736,000	1,932,320	1.1131	34.27	33.67	34.27	33.36	34.27	57,234	33.762	1.80%
2005-03-02	0	1.110	1.110	1.120	1.090	1.140	7,472,000	8,292,640	1.1098	33.67	33.67	33.97	33.06	34.58	246,344	33.663	0.00%
2005-03-01	0	1.110	1.100	1.110	1.060	1.110	6,842,000	7,399,260	1.0814	33.67	33.36	33.67	32.15	33.67	225,574	32.802	4.72%
2005-02-28	0	1.060	1.050	1.070	1.050	1.090	7,232,000	7,701,920	1.0650	32.15	31.85	32.45	31.85	33.06	238,432	32.302	-0.93%
2005-02-25	0	1.070	1.070	1.080	1.030	1.070	25,624,000	27,030,000	1.0549	32.45	32.45	32.76	31.24	32.45	844,797	31.996	0.94%
2005-02-24	0	1.060	1.060	1.070	0.930	1.070	44,704,000	45,312,960	1.0136	32.15	32.15	32.45	28.21	32.45	1,473,844	30.745	13.98%
2005-02-23	0	0.930	0.930	0.940	0.910	0.950	3,920,000	3,629,840	0.9260	28.21	28.21	28.51	27.60	28.81	129,238	28.086	-2.11%
2005-02-22	0	0.950	0.940	0.950	0.910	0.950	4,744,000	4,436,640	0.9352	28.81	28.51	28.81	27.60	28.81	156,405	28.366	4.40%
2005-02-21	0	0.910	0.910	0.920	0.910	0.920	480,000	439,360	0.9153	27.60	27.60	27.91	27.60	27.91	15,825	27.763	0.00%
2005-02-18	0	0.910	0.910	0.920	0.910	0.920	1,392,000	1,268,240	0.9111	27.60	27.60	27.91	27.60	27.91	45,893	27.635	0.00%
2005-02-17	0	0.910	0.910	0.920	0.910	0.930	368,000	335,360	0.9113	27.60	27.60	27.91	27.60	28.21	12,133	27.641	-1.09%
2005-02-16	0	0.920	0.910	0.920	0.910	0.930	512,000	469,200	0.9164	27.91	27.60	27.91	27.60	28.21	16,880	27.796	1.10%
2005-02-15	0	0.910	0.910	0.920	0.910	0.920	1,880,000	1,728,880	0.9196	27.60	27.60	27.91	27.60	27.91	61,982	27.893	-2.15%
2005-02-14	0	0.930	0.920	0.930	0.900	0.950	6,072,000	5,657,360	0.9317	28.21	27.91	28.21	27.30	28.81	200,188	28.260	4.49%
2005-02-08	0	0.890	0.880	0.900	0.890	0.900	232,000	206,800	0.8914	27.00	26.69	27.30	27.00	27.30	7,649	27.037	-1.11%
2005-02-07	0	0.900	0.880	0.900	0.890	0.900	1,051,950	942,760	0.8962	27.30	26.69	27.30	27.00	27.30	34,682	27.183	2.27%
2005-02-04	0	0.880	0.880	0.890	0.870	0.890	648,000	570,080	0.8798	26.69	26.69	27.00	26.39	27.00	21,364	26.684	1.15%
2005-02-03	0	0.870	0.870	0.880	0.870	0.880	400,000	348,240	0.8706	26.39	26.39	26.69	26.39	26.69	13,188	26.407	-1.14%
2005-02-02	0	0.880	0.880	0.890	0.870	0.890	968,000	853,280	0.8815	26.69	26.69	27.00	26.39	27.00	31,914	26.737	-1.12%
2005-02-01	0	0.890	0.890	0.900	0.890	0.900	952,000	852,720	0.8957	27.00	27.00	27.30	27.00	27.30	31,386	27.168	-1.11%
2005-01-31	0	0.900	0.900	0.910	0.880	0.900	1,288,000	1,154,480	0.8963	27.30	27.30	27.60	26.69	27.30	42,464	27.187	1.12%
2005-01-28	0	0.890	0.890	0.910	0.890	0.920	3,176,000	2,851,920	0.8980	27.00	27.00	27.60	27.00	27.91	104,709	27.237	-2.20%
2005-01-27	0	0.910	0.910	0.920	0.910	0.930	2,432,000	2,249,120	0.9248	27.60	27.60	27.91	27.60	28.21	80,181	28.051	0.00%
2005-01-26	0	0.910	0.910	0.920	0.910	0.920	1,336,000	1,216,960	0.9109	27.60	27.60	27.91	27.60	27.91	44,047	27.629	0.00%
2005-01-25	0	0.910	0.910	0.920	0.910	0.910	632,000	575,120	0.9100	27.60	27.60	27.91	27.60	27.60	20,836	27.602	0.00%
2005-01-24	0	0.910	0.900	0.910	0.900	0.910	1,136,000	1,028,320	0.9052	27.60	27.30	27.60	27.30	27.60	37,453	27.456	-1.09%
2005-01-21	0	0.920	0.920	0.930	0.910	0.930	1,944,000	1,792,080	0.9219	27.91	27.91	28.21	27.60	28.21	64,092	27.961	2.22%
2005-01-20	0	0.900	0.900	0.920	0.900	0.930	2,824,000	2,563,840	0.9079	27.30	27.30	27.91	27.30	28.21	93,104	27.537	-4.26%
2005-01-19	0	0.940	0.930	0.940	0.900	0.950	14,272,000	13,335,200	0.9344	28.51	28.21	28.51	27.30	28.81	470,533	28.341	2.17%
2005-01-18	0	0.920	0.920	0.930	0.860	0.940	13,464,000	12,351,680	0.9174	27.91	27.91	28.21	26.09	28.51	443,894	27.826	5.75%
2005-01-17	0	0.870	0.870	0.880	0.860	0.870	1,856,000	1,612,720	0.8689	26.39	26.39	26.69	26.09	26.39	61,190	26.356	0.00%
2005-01-14	0	0.870	0.870	0.880	0.870	0.880	2,088,000	1,836,080	0.8793	26.39	26.39	26.69	26.39	26.69	68,839	26.672	-1.14%
2005-01-13	0	0.880	0.880	0.890	0.860	0.890	3,368,000	2,962,240	0.8795	26.69	26.69	27.00	26.09	27.00	111,039	26.677	2.33%
2005-01-12	0	0.860	0.860	0.870	0.850	0.880	720,000	622,480	0.8646	26.09	26.09	26.39	25.78	26.69	23,738	26.223	-1.15%
2005-01-11	0	0.870	0.870	0.890	0.870	0.910	7,032,000	6,282,480	0.8934	26.39	26.39	27.00	26.39	27.60	231,838	27.099	-0.91%
2005-01-10	0	0.890	0.890	0.900	0.840	0.950	11,336,000	10,190,640	0.8990	26.63	26.63	26.93	25.13	28.43	378,844	26.899	7.23%
2005-01-07	0	0.830	0.820	0.850	0.830	0.860	9,768,000	8,238,800	0.8434	24.84	24.54	25.43	24.84	25.73	326,442	25.238	-2.35%
2005-01-06	0	0.850	0.850	0.860	0.840	0.850	2,184,000	1,853,040	0.8485	25.43	25.43	25.73	25.13	25.43	72,988	25.388	0.00%
2005-01-05	0	0.850	0.840	0.860	0.840	0.860	5,176,000	4,404,320	0.8509	25.43	25.13	25.73	25.13	25.73	172,980	25.461	-1.16%
2005-01-04	0	0.860	0.850	0.860	0.850	0.860	2,440,000	2,075,040	0.8504	25.73	25.43	25.73	25.43	25.73	81,544	25.447	1.18%
2005-01-03	0	0.850	0.850	0.860	0.850	0.870	2,584,000	2,227,600	0.8621	25.43	25.43	25.73	25.43	26.03	86,356	25.795	-1.16%
2004-12-31	0	0.860	0.850	0.860	0.850	0.860	1,472,000	1,261,520	0.8570	25.73	25.43	25.73	25.43	25.73	49,194	25.644	0.00%
2004-12-30	0	0.860	0.850	0.860	0.840	0.860	3,280,000	2,799,040	0.8534	25.73	25.43	25.73	25.13	25.73	109,616	25.535	1.18%
2004-12-29	0	0.850	0.850	0.860	0.840	0.870	3,392,000	2,891,360	0.8524	25.43	25.43	25.73	25.13	26.03	113,359	25.506	-1.16%
2004-12-28	0	0.860	0.850	0.860	0.840	0.860	5,976,000	5,064,640	0.8475	25.73	25.43	25.73	25.13	25.73	199,715	25.359	2.38%
2004-12-24	0	0.840	0.830	0.840	0.830	0.840	1,136,000	953,280	0.8392	25.13	24.84	25.13	24.84	25.13	37,965	25.110	1.20%
2004-12-23	0	0.830	0.820	0.830	0.820	0.830	2,232,000	1,852,320	0.8299	24.84	24.54	24.84	24.54	24.84	74,592	24.833	0.00%
2004-12-22	0	0.830	0.820	0.830	0.820	0.830	592,000	487,440	0.8234	24.84	24.54	24.84	24.54	24.84	19,784	24.638	0.00%
2004-12-21	0	0.830	0.820	0.830	0.830	0.850	1,928,000	1,606,240	0.8331	24.84	24.54	24.84	24.84	25.43	64,433	24.929	-3.49%
2004-12-20	0	0.860	0.850	0.860	0.800	0.880	6,196,000	5,184,240	0.8367	25.73	25.43	25.73	23.94	26.33	207,068	25.036	7.50%
2004-12-17	0	0.800	0.800	0.810	0.790	0.810	1,688,000	1,349,040	0.7992	23.94	23.94	24.24	23.64	24.24	56,412	23.914	0.00%
2004-12-16	0	0.800	0.800	0.810	0.800	0.800	2,256,000	1,804,800	0.8000	23.94	23.94	24.24	23.94	23.94	75,395	23.938	0.00%
2004-12-15	0	0.800	0.800	0.810	0.790	0.800	2,648,000	2,105,600	0.7952	23.94	23.94	24.24	23.64	23.94	88,495	23.793	-1.23%
2004-12-14	0	0.810	0.770	0.810	0.780	0.810	1,248,000	990,400	0.7936	24.24	23.04	24.24	23.34	24.24	41,708	23.746	2.53%
2004-12-13	0	0.790	0.780	0.800	0.750	0.790	2,080,000	1,602,720	0.7705	23.64	23.34	23.94	22.44	23.64	69,513	23.057	0.00%
2004-12-10	0	0.790	0.790	0.800	0.760	0.800	1,952,000	1,515,280	0.7763	23.64	23.64	23.94	22.74	23.94	65,235	23.228	0.00%
2004-12-09	0	0.790	0.780	0.800	0.770	0.790	728,000	569,520	0.7823	23.64	23.34	23.94	23.04	23.64	24,329	23.409	-1.25%
2004-12-08	0	0.800	0.790	0.800	0.800	0.820	832,000	669,840	0.8051	23.94	23.64	23.94	23.94	24.54	27,805	24.091	0.00%
2004-12-07	0	0.800	0.800	0.810	0.800	0.810	1,256,000	1,011,200	0.8051	23.94	23.94	24.24	23.94	24.24	41,975	24.091	0.00%
2004-12-06	0	0.800	0.800	0.810	0.800	0.800	1,496,000	1,196,800	0.8000	23.94	23.94	24.24	23.94	23.94	49,996	23.938	0.00%
2004-12-03	0	0.800	0.790	0.810	0.790	0.810	2,104,000	1,687,760	0.8022	23.94	23.64	24.24	23.64	24.24	70,315	24.003	0.00%
2004-12-02	0	0.800	0.800	0.820	0.800	0.810	1,592,000	1,289,120	0.8097	23.94	23.94	24.54	23.94	24.24	53,204	24.230	-1.23%
2004-12-01	0	0.810	0.810	0.820	0.810	0.810	664,000	537,840	0.8100	24.24	24.24	24.54	24.24	24.24	22,191	24.237	-1.22%
2004-11-30	0	0.820	0.820	0.830	0.820	0.820	1,752,000	1,436,640	0.8200	24.54	24.54	24.84	24.54	24.54	58,551	24.537	0.00%
2004-11-29	0	0.820	0.810	0.830	0.810	0.840	4,832,000	4,001,520	0.8281	24.54	24.24	24.84	24.24	25.13	161,483	24.780	1.23%
2004-11-26	0	0.810	0.810	0.820	0.810	0.820	1,176,000	960,080	0.8164	24.24	24.24	24.54	24.24	24.54	39,301	24.429	-1.22%
2004-11-25	0	0.820	0.810	0.820	0.820	0.830	1,432,000	1,174,640	0.8203	24.54	24.24	24.54	24.54	24.84	47,857	24.545	-1.20%
2004-11-24	0	0.830	0.830	0.840	0.820	0.840	4,088,000	3,397,520	0.8311	24.84	24.84	25.13	24.54	25.13	136,619	24.869	0.00%
2004-11-23	0	0.830	0.810	0.830	0.810	0.830	4,312,000	3,536,960	0.8203	24.84	24.24	24.84	24.24	24.84	144,105	24.544	0.00%
2004-11-22	0	0.830	0.830	0.840	0.800	0.840	4,496,000	3,682,880	0.8191	24.84	24.84	25.13	23.94	25.13	150,254	24.511	2.47%
2004-11-19	0	0.810	0.800	0.810	0.790	0.830	4,448,000	3,585,600	0.8061	24.24	23.94	24.24	23.64	24.84	148,650	24.121	-2.41%
2004-11-18	0	0.830	0.830	0.840	0.820	0.840	6,744,000	5,613,520	0.8324	24.84	24.84	25.13	24.54	25.13	225,382	24.907	0.00%
2004-11-17	0	0.830	0.820	0.840	0.810	0.840	6,116,000	5,061,920	0.8277	24.84	24.54	25.13	24.24	25.13	204,394	24.765	3.75%
2004-11-16	0	0.800	0.800	0.810	0.790	0.810	4,056,000	3,250,000	0.8013	23.94	23.94	24.24	23.64	24.24	135,550	23.976	0.00%
2004-11-15	0	0.800	0.790	0.810	0.800	0.820	4,592,000	3,706,960	0.8073	23.94	23.64	24.24	23.94	24.54	153,463	24.155	-1.23%
2004-11-12	0	0.810	0.810	0.820	0.780	0.810	17,712,000	14,140,160	0.7983	24.24	24.24	24.54	23.34	24.24	591,927	23.888	2.53%
2004-11-11	0	0.790	0.790	0.800	0.760	0.830	16,792,000	13,370,800	0.7963	23.64	23.64	23.94	22.74	24.84	561,181	23.826	3.95%
2004-11-10	0	0.760	0.750	0.760	0.730	0.770	13,792,000	10,359,600	0.7511	22.74	22.44	22.74	21.84	23.04	460,923	22.476	1.33%
2004-11-09	0	0.750	0.740	0.760	0.740	0.760	2,256,000	1,690,640	0.7494	22.44	22.14	22.74	22.14	22.74	75,395	22.424	1.35%
2004-11-08	0	0.740	0.740	0.750	0.730	0.750	10,912,000	8,075,040	0.7400	22.14	22.14	22.44	21.84	22.44	364,674	22.143	0.00%
2004-11-05	0	0.740	0.730	0.740	0.730	0.740	1,524,000	1,127,240	0.7397	22.14	21.84	22.14	21.84	22.14	50,931	22.133	1.37%
2004-11-04	0	0.730	0.720	0.730	0.720	0.740	4,232,000	3,086,400	0.7293	21.84	21.54	21.84	21.54	22.14	141,432	21.823	0.00%
2004-11-03	0	0.730	0.730	0.750	0.730	0.760	5,528,000	4,108,560	0.7432	21.84	21.84	22.44	21.84	22.74	184,743	22.239	-3.95%
2004-11-02	0	0.760	0.750	0.760	0.730	0.770	9,856,000	7,440,720	0.7549	22.74	22.44	22.74	21.84	23.04	329,383	22.590	5.56%
2004-11-01	0	0.720	0.720	0.730	0.720	0.730	2,568,000	1,855,600	0.7226	21.54	21.54	21.84	21.54	21.84	85,821	21.622	-1.37%
2004-10-29	0	0.730	0.720	0.740	0.710	0.730	1,784,000	1,286,872	0.7213	21.84	21.54	22.14	21.25	21.84	59,621	21.584	0.00%
2004-10-28	0	0.730	0.720	0.740	0.710	0.740	6,480,000	4,701,200	0.7255	21.84	21.54	22.14	21.25	22.14	216,559	21.709	2.82%
2004-10-27	0	0.710	0.700	0.720	0.680	0.720	2,528,000	1,792,400	0.7090	21.25	20.95	21.54	20.35	21.54	84,485	21.216	2.90%
2004-10-26	0	0.690	0.690	0.700	0.670	0.710	3,176,000	2,166,160	0.6820	20.65	20.65	20.95	20.05	21.25	106,141	20.408	-1.43%
2004-10-25	0	0.700	0.700	0.710	0.700	0.720	2,424,000	1,705,680	0.7037	20.95	20.95	21.25	20.95	21.54	81,009	21.055	-4.11%
2004-10-21	0	0.730	0.710	0.730	0.700	0.740	5,072,000	3,610,960	0.7119	21.84	21.25	21.84	20.95	22.14	169,504	21.303	0.00%
2004-10-20	0	0.730	0.730	0.740	0.710	0.740	4,360,000	3,152,080	0.7230	21.84	21.84	22.14	21.25	22.14	145,709	21.633	0.00%
2004-10-19	0	0.730	0.730	0.740	0.730	0.760	5,888,000	4,354,800	0.7396	21.84	21.84	22.14	21.84	22.74	196,774	22.131	-2.67%
2004-10-18	0	0.750	0.750	0.760	0.690	0.770	26,400,000	19,755,280	0.7483	22.44	22.44	22.74	20.65	23.04	882,276	22.391	8.70%
2004-10-15	0	0.690	0.680	0.690	0.660	0.690	8,076,000	5,436,640	0.6732	20.65	20.35	20.65	19.75	20.65	269,896	20.143	6.15%
2004-10-14	0	0.650	0.640	0.660	0.630	0.660	4,912,000	3,171,920	0.6457	19.45	19.15	19.75	18.85	19.75	164,157	19.322	3.17%
2004-10-13	0	0.630	0.630	0.640	0.630	0.650	1,000,000	633,360	0.6334	18.85	18.85	19.15	18.85	19.45	33,420	18.952	-3.08%
2004-10-12	0	0.650	0.640	0.650	0.650	0.670	2,600,000	1,706,800	0.6565	19.45	19.15	19.45	19.45	20.05	86,891	19.643	0.00%
2004-10-11	0	0.650	0.640	0.650	0.620	0.660	2,424,000	1,559,840	0.6435	19.45	19.15	19.45	18.55	19.75	81,009	19.255	3.17%
2004-10-08	0	0.630	0.620	0.640	0.620	0.640	1,472,000	927,920	0.6304	18.85	18.55	19.15	18.55	19.15	49,194	18.863	-1.56%
2004-10-07	0	0.640	0.640	0.650	0.620	0.650	2,360,000	1,505,440	0.6379	19.15	19.15	19.45	18.55	19.45	78,870	19.088	1.59%
2004-10-06	0	0.630	0.620	0.630	0.610	0.630	2,048,000	1,256,640	0.6136	18.85	18.55	18.85	18.25	18.85	68,443	18.360	1.61%
2004-10-05	0	0.620	0.610	0.620	0.610	0.620	344,000	211,200	0.6140	18.55	18.25	18.55	18.25	18.55	11,496	18.371	0.00%
2004-10-04	0	0.620	0.610	0.620	0.620	0.630	704,000	436,880	0.6206	18.55	18.25	18.55	18.55	18.85	23,527	18.569	1.64%
2004-09-30	0	0.610	0.610	0.620	0.610	0.620	732,000	446,800	0.6104	18.25	18.25	18.55	18.25	18.55	24,463	18.264	0.00%
2004-09-28	0	0.610	0.610	0.630	0.610	0.630	432,000	267,280	0.6187	18.25	18.25	18.85	18.25	18.85	14,437	18.513	-3.17%
2004-09-27	0	0.630	0.620	0.640	0.610	0.640	2,304,000	1,418,480	0.6157	18.85	18.55	19.15	18.25	19.15	76,999	18.422	3.28%
2004-09-24	0	0.610	0.620	0.630	0.610	0.620	1,488,000	913,680	0.6140	18.25	18.55	18.85	18.25	18.55	49,728	18.373	-3.17%
2004-09-23	0	0.630	0.630	0.640	0.620	0.640	848,000	533,440	0.6291	18.85	18.85	19.15	18.55	19.15	28,340	18.823	0.00%
2004-09-22	0	0.630	0.620	0.630	0.620	0.630	584,000	367,600	0.6295	18.85	18.55	18.85	18.55	18.85	19,517	18.835	0.00%
2004-09-21	0	0.630	0.630	0.640	0.630	0.650	1,920,000	1,234,240	0.6428	18.85	18.85	19.15	18.85	19.45	64,166	19.235	-1.56%
2004-09-20	0	0.640	0.640	0.650	0.630	0.650	3,056,000	1,953,840	0.6393	19.15	19.15	19.45	18.85	19.45	102,130	19.131	0.00%
2004-09-17	0	0.640	0.640	0.650	0.640	0.650	2,464,000	1,578,240	0.6405	19.15	19.15	19.45	19.15	19.45	82,346	19.166	-1.54%
2004-09-16	0	0.650	0.640	0.650	0.630	0.650	3,296,000	2,112,160	0.6408	19.45	19.15	19.45	18.85	19.45	110,151	19.175	0.00%
2004-09-15	0	0.650	0.640	0.650	0.640	0.670	4,936,000	3,234,800	0.6553	19.45	19.15	19.45	19.15	20.05	164,959	19.610	-1.52%
2004-09-14	0	0.660	0.660	0.670	0.590	0.680	21,464,000	13,720,960	0.6393	19.75	19.75	20.05	17.65	20.35	717,318	19.128	15.79%
2004-09-13	0	0.570	0.560	0.570	0.570	0.600	4,672,000	2,706,320	0.5793	17.06	16.76	17.06	17.06	17.95	156,136	17.333	-5.00%
2004-09-10	0	0.600	0.590	0.600	0.590	0.600	2,368,000	1,420,240	0.5998	17.95	17.65	17.95	17.65	17.95	79,138	17.946	0.00%
2004-09-09	0	0.600	0.600	0.610	0.600	0.610	1,168,000	711,840	0.6095	17.95	17.95	18.25	17.95	18.25	39,034	18.236	-3.23%
2004-09-08	0	0.620	0.610	0.620	0.610	0.620	784,000	484,880	0.6185	18.55	18.25	18.55	18.25	18.55	26,201	18.506	1.64%
2004-09-07	0	0.610	0.600	0.610	0.600	0.620	992,000	604,720	0.6096	18.25	17.95	18.25	17.95	18.55	33,152	18.241	0.00%
2004-09-06	0	0.610	0.600	0.610	0.610	0.620	1,368,000	836,720	0.6116	18.25	17.95	18.25	18.25	18.55	45,718	18.302	-1.61%
2004-09-03	0	0.620	0.620	0.630	0.620	0.650	3,040,000	1,918,080	0.6309	18.55	18.55	18.85	18.55	19.45	101,595	18.880	-1.59%
2004-09-02	0	0.630	0.620	0.630	0.620	0.640	2,480,000	1,563,440	0.6304	18.85	18.55	18.85	18.55	19.15	82,881	18.864	1.61%
2004-09-01	0	0.620	0.610	0.620	0.600	0.620	512,000	316,240	0.6177	18.55	18.25	18.55	17.95	18.55	17,111	18.482	1.64%
2004-08-31	0	0.610	0.600	0.620	0.610	0.620	280,000	172,320	0.6154	18.25	17.95	18.55	18.25	18.55	9,357	18.415	-1.61%
2004-08-30	0	0.620	0.610	0.630	0.610	0.620	152,000	93,600	0.6158	18.55	18.25	18.85	18.25	18.55	5,080	18.426	3.33%
2004-08-27	0	0.600	0.600	0.610	0.600	0.610	808,000	492,160	0.6091	17.95	17.95	18.25	17.95	18.25	27,003	18.226	-1.64%
2004-08-26	0	0.610	0.610	0.620	0.610	0.620	648,000	396,480	0.6119	18.25	18.25	18.55	18.25	18.55	21,656	18.308	-1.61%
2004-08-25	0	0.620	0.610	0.620	0.600	0.620	1,412,000	869,480	0.6158	18.55	18.25	18.55	17.95	18.55	47,188	18.426	3.33%
2004-08-24	0	0.600	0.600	0.610	0.600	0.600	88,000	52,800	0.6000	17.95	17.95	18.25	17.95	17.95	2,941	17.954	0.00%
2004-08-23	0	0.600	0.600	0.610	0.590	0.600	688,000	412,560	0.5997	17.95	17.95	18.25	17.65	17.95	22,993	17.943	0.00%
2004-08-20	0	0.600	0.600	0.610	0.600	0.610	352,000	212,160	0.6027	17.95	17.95	18.25	17.95	18.25	11,764	18.035	-1.64%
2004-08-19	0	0.610	0.600	0.610	0.600	0.610	3,120,000	1,872,800	0.6003	18.25	17.95	18.25	17.95	18.25	104,269	17.961	3.39%
2004-08-18	0	0.590	0.590	0.600	0.590	0.600	736,000	441,200	0.5995	17.65	17.65	17.95	17.65	17.95	24,597	17.937	0.00%
2004-08-17	0	0.590	0.590	0.600	0.590	0.610	2,480,000	1,488,880	0.6004	17.65	17.65	17.95	17.65	18.25	82,881	17.964	0.00%
2004-08-16	0	0.590	0.580	0.590	0.590	0.610	2,832,000	1,689,520	0.5966	17.65	17.36	17.65	17.65	18.25	94,644	17.851	-6.35%
2004-08-13	0	0.630	0.620	0.630	0.610	0.630	1,318,000	818,040	0.6207	18.85	18.55	18.85	18.25	18.85	44,047	18.572	-3.08%
2004-08-12	0	0.650	0.640	0.650	0.640	0.650	208,000	133,440	0.6415	19.45	19.15	19.45	19.15	19.45	6,951	19.196	0.00%
2004-08-11	0	0.650	0.640	0.650	0.650	0.650	456,000	296,400	0.6500	19.45	19.15	19.45	19.45	19.45	15,239	19.450	0.00%
2004-08-10	0	0.650	0.650	0.660	0.640	0.650	616,000	395,360	0.6418	19.45	19.45	19.75	19.15	19.45	20,586	19.205	0.00%
2004-08-09	0	0.650	0.640	0.650	0.640	0.660	2,608,000	1,705,920	0.6541	19.45	19.15	19.45	19.15	19.75	87,158	19.573	-1.52%
2004-08-06	0	0.660	0.660	0.670	0.660	0.690	1,688,000	1,135,680	0.6728	19.75	19.75	20.05	19.75	20.65	56,412	20.132	-2.94%
2004-08-05	0	0.700	0.700	0.710	0.690	0.710	1,208,000	843,680	0.6984	20.35	20.35	20.64	20.06	20.64	41,558	20.301	1.45%
2004-08-04	0	0.690	0.690	0.710	0.670	0.700	1,432,000	975,200	0.6810	20.06	20.06	20.64	19.48	20.35	49,264	19.795	0.00%
2004-08-03	0	0.690	0.680	0.700	0.680	0.740	3,512,000	2,453,840	0.6987	20.06	19.77	20.35	19.77	21.51	120,822	20.310	-5.48%
2004-08-02	0	0.730	0.730	0.740	0.720	0.770	7,712,000	5,761,440	0.7471	21.22	21.22	21.51	20.93	22.38	265,312	21.716	1.39%
2004-07-30	1	-	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	0.00%
2004-07-27	1	-	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	0.00%
2004-07-26	1	-	-	-	-	-	0	0	-	20.93	-	-	-	-	0	-	0.00%
2004-07-23	0	0.720	0.710	0.720	0.700	0.720	2,208,000	1,570,080	0.7111	20.93	20.64	20.93	20.35	20.93	75,961	20.670	-1.37%
2004-07-22	0	0.730	0.720	0.730	0.690	0.740	6,320,000	4,566,960	0.7226	21.22	20.93	21.22	20.06	21.51	217,424	21.005	4.29%
2004-07-21	0	0.700	0.700	0.710	0.690	0.700	3,528,000	2,462,480	0.6980	20.35	20.35	20.64	20.06	20.35	121,372	20.289	2.94%
2004-07-20	0	0.680	0.670	0.680	0.670	0.680	1,008,000	684,800	0.6794	19.77	19.48	19.77	19.48	19.77	34,678	19.748	1.49%
2004-07-19	0	0.670	0.670	0.680	0.670	0.670	144,000	96,480	0.6700	19.48	19.48	19.77	19.48	19.48	4,954	19.475	0.00%
2004-07-16	0	0.670	0.660	0.670	0.650	0.670	760,000	503,760	0.6628	19.48	19.18	19.48	18.89	19.48	26,146	19.267	4.69%
2004-07-15	0	0.640	0.640	0.650	0.640	0.640	264,000	169,040	0.6403	18.60	18.60	18.89	18.60	18.60	9,082	18.612	1.59%
2004-07-14	0	0.630	0.630	0.640	0.630	0.660	2,296,000	1,478,160	0.6438	18.31	18.31	18.60	18.31	19.18	78,988	18.714	-3.08%
2004-07-13	0	0.650	0.650	0.660	0.650	0.680	912,000	601,280	0.6593	18.89	18.89	19.18	18.89	19.77	31,375	19.164	-2.99%
2004-07-12	0	0.670	0.660	0.670	0.670	0.670	1,000,000	670,000	0.6700	19.48	19.18	19.48	19.48	19.48	34,402	19.475	0.00%
2004-07-09	0	0.670	0.660	0.670	0.670	0.680	1,208,000	812,880	0.6729	19.48	19.18	19.48	19.48	19.77	41,558	19.560	-1.47%
2004-07-08	0	0.680	0.670	0.680	0.680	0.690	1,512,000	1,028,400	0.6802	19.77	19.48	19.77	19.77	20.06	52,017	19.771	1.49%
2004-07-07	0	0.670	0.660	0.680	0.670	0.690	2,096,000	1,420,080	0.6775	19.48	19.18	19.77	19.48	20.06	72,108	19.694	0.00%
2004-07-06	0	0.670	0.670	0.680	0.670	0.690	960,000	655,360	0.6827	19.48	19.48	19.77	19.48	20.06	33,026	19.844	-1.47%
2004-07-05	0	0.680	0.670	0.680	0.670	0.690	1,456,000	993,040	0.6820	19.77	19.48	19.77	19.48	20.06	50,090	19.825	0.00%
2004-07-02	0	0.680	0.680	0.690	0.650	0.690	3,328,000	2,249,040	0.6758	19.77	19.77	20.06	18.89	20.06	114,491	19.644	4.62%
2004-06-30	0	0.650	0.640	0.660	0.650	0.670	5,416,000	3,544,880	0.6545	18.89	18.60	19.18	18.89	19.48	186,324	19.025	0.00%
2004-06-29	0	0.650	0.650	0.660	0.650	0.650	1,008,000	655,200	0.6500	18.89	18.89	19.18	18.89	18.89	34,678	18.894	0.00%
2004-06-28	0	0.650	0.650	0.660	0.650	0.660	1,904,000	1,250,000	0.6565	18.89	18.89	19.18	18.89	19.18	65,502	19.083	-1.52%
2004-06-25	0	0.660	0.650	0.660	0.640	0.670	4,896,000	3,186,560	0.6508	19.18	18.89	19.18	18.60	19.48	168,435	18.919	3.13%
2004-06-24	0	0.640	0.640	0.650	0.640	0.680	1,528,000	1,012,160	0.6624	18.60	18.60	18.89	18.60	19.77	52,567	19.255	-3.03%
2004-06-23	0	0.660	0.650	0.660	0.640	0.660	680,000	441,760	0.6496	19.18	18.89	19.18	18.60	19.18	23,394	18.884	3.13%
2004-06-21	0	0.640	0.640	0.650	0.640	0.660	696,000	452,160	0.6497	18.60	18.60	18.89	18.60	19.18	23,944	18.884	-1.54%
2004-06-18	0	0.650	0.640	0.650	0.630	0.680	1,504,000	980,960	0.6522	18.89	18.60	18.89	18.31	19.77	51,741	18.959	-5.80%
2004-06-17	0	0.690	0.660	0.690	0.660	0.700	2,024,000	1,392,400	0.6879	20.06	19.18	20.06	19.18	20.35	69,631	19.997	-1.43%
2004-06-16	0	0.700	0.700	0.710	0.700	0.740	736,000	523,600	0.7114	20.35	20.35	20.64	20.35	21.51	25,320	20.679	-4.11%
2004-06-15	0	0.730	0.720	0.730	0.720	0.740	520,000	377,680	0.7263	21.22	20.93	21.22	20.93	21.51	17,889	21.112	0.00%
2004-06-14	0	0.730	0.710	0.730	0.720	0.750	560,000	410,080	0.7323	21.22	20.64	21.22	20.93	21.80	19,265	21.286	-1.35%
2004-06-11	0	0.740	0.730	0.750	0.740	0.750	256,000	190,320	0.7434	21.51	21.22	21.80	21.51	21.80	8,807	21.610	0.00%
2004-06-10	0	0.740	0.730	0.740	0.720	0.750	1,408,000	1,029,680	0.7313	21.51	21.22	21.51	20.93	21.80	48,439	21.257	0.00%
2004-06-09	0	0.740	0.730	0.740	0.740	0.750	1,304,000	972,400	0.7457	21.51	21.22	21.51	21.51	21.80	44,861	21.676	-1.33%
2004-06-08	0	0.750	0.730	0.750	0.740	0.760	1,248,000	933,520	0.7480	21.80	21.22	21.80	21.51	22.09	42,934	21.743	0.00%
2004-06-07	0	0.750	0.750	0.760	0.740	0.750	1,832,000	1,366,240	0.7458	21.80	21.80	22.09	21.51	21.80	63,025	21.678	1.35%
2004-06-04	0	0.740	0.720	0.740	0.720	0.740	1,184,000	865,200	0.7307	21.51	20.93	21.51	20.93	21.51	40,733	21.241	2.78%
2004-06-03	0	0.720	0.720	0.730	0.710	0.750	4,616,000	3,383,200	0.7329	20.93	20.93	21.22	20.64	21.80	158,802	21.305	-1.37%
2004-06-02	0	0.730	0.710	0.730	0.700	0.730	2,072,000	1,480,960	0.7147	21.22	20.64	21.22	20.35	21.22	71,282	20.776	2.82%
2004-06-01	0	0.710	0.700	0.710	0.710	0.720	2,272,000	1,628,480	0.7168	20.64	20.35	20.64	20.64	20.93	78,162	20.835	0.00%
2004-05-31	0	0.710	0.700	0.720	0.710	0.720	1,120,000	796,000	0.7107	20.64	20.35	20.93	20.64	20.93	38,531	20.659	0.00%
2004-05-28	0	0.710	0.700	0.710	0.700	0.720	3,040,000	2,155,040	0.7089	20.64	20.35	20.64	20.35	20.93	104,584	20.606	1.43%
2004-05-27	0	0.700	0.700	0.710	0.700	0.720	1,520,000	1,083,040	0.7125	20.35	20.35	20.64	20.35	20.93	52,292	20.711	1.45%
2004-05-25	0	0.690	0.680	0.700	0.690	0.700	440,000	304,960	0.6931	20.06	19.77	20.35	20.06	20.35	15,137	20.147	-1.43%
2004-05-24	0	0.700	0.700	0.710	0.680	0.720	776,000	543,120	0.6999	20.35	20.35	20.64	19.77	20.93	26,696	20.344	1.45%
2004-05-21	0	0.690	0.690	0.700	0.660	0.700	1,976,000	1,358,960	0.6877	20.06	20.06	20.35	19.18	20.35	67,979	19.991	7.81%
2004-05-20	0	0.640	0.630	0.640	0.630	0.650	1,032,000	659,280	0.6388	18.60	18.31	18.60	18.31	18.89	35,503	18.570	1.59%
2004-05-19	0	0.630	0.610	0.640	0.600	0.630	1,640,000	1,006,720	0.6139	18.31	17.73	18.60	17.44	18.31	56,420	17.843	5.00%
2004-05-18	0	0.600	0.590	0.600	0.580	0.600	1,280,000	756,160	0.5908	17.44	17.15	17.44	16.86	17.44	44,035	17.172	1.69%
2004-05-17	0	0.590	0.550	0.590	0.560	0.650	2,480,000	1,489,600	0.6006	17.15	15.99	17.15	16.28	18.89	85,318	17.459	-10.61%
2004-05-14	0	0.660	0.650	0.660	0.650	0.680	2,920,000	1,929,600	0.6608	19.18	18.89	19.18	18.89	19.77	100,455	19.209	-4.35%
2004-05-13	0	0.690	0.680	0.690	0.680	0.690	288,000	197,280	0.6850	20.06	19.77	20.06	19.77	20.06	9,908	19.911	-1.43%
2004-05-12	0	0.700	0.690	0.700	0.690	0.700	1,288,000	896,560	0.6961	20.35	20.06	20.35	20.06	20.35	44,310	20.234	2.94%
2004-05-11	0	0.680	0.680	0.690	0.670	0.680	848,000	576,480	0.6798	19.77	19.77	20.06	19.48	19.77	29,173	19.761	0.00%
2004-05-10	0	0.680	0.670	0.680	0.660	0.720	2,128,000	1,446,960	0.6800	19.77	19.48	19.77	19.18	20.93	73,209	19.765	-1.45%
2004-05-07	0	0.690	0.690	0.700	0.690	0.700	1,472,000	1,029,840	0.6996	20.06	20.06	20.35	20.06	20.35	50,640	20.336	-1.43%
2004-05-06	0	0.700	0.700	0.710	0.670	0.720	1,536,000	1,072,320	0.6981	20.35	20.35	20.64	19.48	20.93	52,842	20.293	-1.41%
2004-05-05	0	0.710	0.700	0.720	0.700	0.710	816,000	573,920	0.7033	20.64	20.35	20.93	20.35	20.64	28,072	20.444	-1.39%
2004-05-04	0	0.720	0.710	0.720	0.680	0.730	2,408,000	1,729,840	0.7184	20.93	20.64	20.93	19.77	21.22	82,841	20.881	2.86%
2004-05-03	0	0.700	0.690	0.700	0.680	0.710	2,720,000	1,898,160	0.6979	20.35	20.06	20.35	19.77	20.64	93,575	20.285	-1.41%
2004-04-30	0	0.710	0.710	0.720	0.700	0.720	1,648,000	1,166,800	0.7080	20.64	20.64	20.93	20.35	20.93	56,695	20.580	0.00%
2004-04-29	0	0.710	0.710	0.720	0.710	0.730	3,424,000	2,449,200	0.7153	20.64	20.64	20.93	20.64	21.22	117,794	20.792	-1.39%
2004-04-28	0	0.720	0.720	0.730	0.720	0.770	4,224,000	3,147,360	0.7451	20.93	20.93	21.22	20.93	22.38	145,316	21.659	-4.00%
2004-04-27	0	0.750	0.750	0.760	0.750	0.760	14,574,000	10,931,220	0.7500	21.80	21.80	22.09	21.80	22.09	501,382	21.802	0.00%
2004-04-26	0	0.750	0.740	0.760	0.740	0.770	1,144,000	863,680	0.7550	21.80	21.51	22.09	21.51	22.38	39,356	21.945	-1.32%
2004-04-23	0	0.760	0.760	0.770	0.750	0.770	720,000	547,600	0.7606	22.09	22.09	22.38	21.80	22.38	24,770	22.108	1.33%
2004-04-22	0	0.750	0.730	0.760	0.740	0.750	3,672,000	2,732,000	0.7440	21.80	21.22	22.09	21.51	21.80	126,326	21.627	0.00%
2004-04-21	0	0.750	0.750	0.760	0.740	0.750	1,112,000	832,720	0.7488	21.80	21.80	22.09	21.51	21.80	38,256	21.767	0.00%
2004-04-20	0	0.750	0.750	0.770	0.750	0.760	2,696,000	2,038,640	0.7562	21.80	21.80	22.38	21.80	22.09	92,749	21.980	-2.60%
2004-04-19	0	0.770	0.770	0.780	0.760	0.770	528,000	405,200	0.7674	22.38	22.38	22.67	22.09	22.38	18,165	22.307	1.32%
2004-04-16	0	0.760	0.760	0.770	0.760	0.770	720,000	549,760	0.7636	22.09	22.09	22.38	22.09	22.38	24,770	22.195	0.00%
2004-04-15	0	0.760	0.760	0.770	0.750	0.770	656,000	497,840	0.7589	22.09	22.09	22.38	21.80	22.38	22,568	22.060	-1.30%
2004-04-14	0	0.770	0.760	0.780	0.770	0.780	1,856,000	1,437,280	0.7744	22.38	22.09	22.67	22.38	22.67	63,851	22.510	-2.53%
2004-04-13	0	0.790	0.780	0.790	0.790	0.800	1,184,000	935,600	0.7902	22.96	22.67	22.96	22.96	23.25	40,733	22.969	0.00%
2004-04-08	0	0.790	0.780	0.800	0.780	0.790	920,000	725,680	0.7888	22.96	22.67	23.25	22.67	22.96	31,650	22.928	1.28%
2004-04-07	0	0.780	0.780	0.790	0.780	0.790	640,000	503,200	0.7863	22.67	22.67	22.96	22.67	22.96	22,018	22.854	-1.27%
2004-04-06	0	0.790	0.790	0.800	0.780	0.800	2,008,000	1,586,240	0.7900	22.96	22.96	23.25	22.67	23.25	69,080	22.962	1.28%
2004-04-02	0	0.780	0.770	0.780	0.750	0.780	2,488,000	1,919,680	0.7716	22.67	22.38	22.67	21.80	22.67	85,593	22.428	4.00%
2004-04-01	0	0.750	0.750	0.770	0.740	0.760	1,632,000	1,222,800	0.7493	21.80	21.80	22.38	21.51	22.09	56,145	21.779	0.00%
2004-03-31	0	0.750	0.750	0.760	0.750	0.750	384,000	288,000	0.7500	21.80	21.80	22.09	21.80	21.80	13,211	21.801	0.00%
2004-03-30	0	0.750	0.750	0.760	0.750	0.760	712,000	536,720	0.7538	21.80	21.80	22.09	21.80	22.09	24,495	21.912	0.00%
2004-03-29	0	0.750	0.750	0.760	0.740	0.750	1,032,000	773,040	0.7491	21.80	21.80	22.09	21.51	21.80	35,503	21.774	0.00%
2004-03-26	0	0.750	0.750	0.760	0.750	0.770	1,424,000	1,071,200	0.7522	21.80	21.80	22.09	21.80	22.38	48,989	21.866	-2.60%
2004-03-25	0	0.770	0.760	0.770	0.760	0.770	1,056,000	804,240	0.7616	22.38	22.09	22.38	22.09	22.38	36,329	22.138	1.32%
2004-03-24	0	0.760	0.760	0.770	0.760	0.770	1,112,000	852,000	0.7662	22.09	22.09	22.38	22.09	22.38	38,256	22.271	1.33%
2004-03-23	0	0.750	0.750	0.760	0.750	0.760	2,564,000	1,947,800	0.7597	21.80	21.80	22.09	21.80	22.09	88,208	22.082	-2.60%
2004-03-22	0	0.770	0.760	0.770	0.760	0.770	2,456,000	1,882,320	0.7664	22.38	22.09	22.38	22.09	22.38	84,493	22.278	-1.28%
2004-03-19	0	0.780	0.770	0.780	0.770	0.780	944,000	732,240	0.7757	22.67	22.38	22.67	22.38	22.67	32,476	22.547	1.30%
2004-03-18	0	0.770	0.770	0.780	0.770	0.780	1,000,000	770,880	0.7709	22.38	22.38	22.67	22.38	22.67	34,402	22.408	0.00%
2004-03-17	0	0.770	0.760	0.770	0.750	0.780	3,784,000	2,909,440	0.7689	22.38	22.09	22.38	21.80	22.67	130,179	22.350	2.67%
2004-03-16	0	0.750	0.750	0.760	0.750	0.760	4,456,000	3,377,520	0.7580	21.80	21.80	22.09	21.80	22.09	153,298	22.032	-3.85%
2004-03-15	0	0.780	0.780	0.790	0.780	0.800	1,512,000	1,189,040	0.7864	22.67	22.67	22.96	22.67	23.25	52,017	22.859	0.00%
2004-03-12	0	0.780	0.770	0.790	0.740	0.780	6,296,000	4,796,880	0.7619	22.67	22.38	22.96	21.51	22.67	216,598	22.146	-1.27%
2004-03-11	0	0.790	0.780	0.790	0.780	0.810	2,960,000	2,333,760	0.7884	22.96	22.67	22.96	22.67	23.54	101,831	22.918	-2.47%
2004-03-10	0	0.810	0.800	0.810	0.800	0.820	3,952,000	3,184,960	0.8059	23.54	23.25	23.54	23.25	23.84	135,959	23.426	-1.22%
2004-03-09	0	0.820	0.820	0.830	0.810	0.830	1,424,000	1,165,440	0.8184	23.84	23.84	24.13	23.54	24.13	48,989	23.790	0.00%
2004-03-08	0	0.820	0.820	0.830	0.820	0.830	1,480,000	1,225,760	0.8282	23.84	23.84	24.13	23.84	24.13	50,916	24.074	1.23%
2004-03-05	0	0.810	0.810	0.830	0.810	0.830	1,672,000	1,369,120	0.8189	23.54	23.54	24.13	23.54	24.13	57,521	23.802	-1.22%
2004-03-04	0	0.820	0.820	0.830	0.810	0.840	3,816,000	3,140,560	0.8230	23.84	23.84	24.13	23.54	24.42	131,280	23.923	-1.20%
2004-03-03	0	0.830	0.820	0.840	0.830	0.830	1,704,000	1,414,320	0.8300	24.13	23.84	24.42	24.13	24.13	58,622	24.126	0.00%
2004-03-02	0	0.830	0.830	0.840	0.830	0.840	1,696,000	1,418,640	0.8365	24.13	24.13	24.42	24.13	24.42	58,347	24.314	0.00%
2004-03-01	0	0.830	0.830	0.840	0.830	0.850	1,600,000	1,342,880	0.8393	24.13	24.13	24.42	24.13	24.71	55,044	24.396	0.00%
2004-02-27	0	0.830	0.830	0.840	0.830	0.850	2,072,000	1,740,080	0.8398	24.13	24.13	24.42	24.13	24.71	71,282	24.411	0.00%
2004-02-26	0	0.830	0.830	0.850	0.820	0.850	6,400,000	5,342,720	0.8348	24.13	24.13	24.71	23.84	24.71	220,176	24.266	-1.19%
2004-02-25	0	0.840	0.840	0.850	0.840	0.870	5,768,000	4,914,000	0.8519	24.42	24.42	24.71	24.42	25.29	198,434	24.764	0.00%
2004-02-24	0	0.840	0.840	0.850	0.840	0.860	1,696,000	1,434,080	0.8456	24.42	24.42	24.71	24.42	25.00	58,347	24.579	-2.33%
2004-02-23	0	0.860	0.850	0.860	0.840	0.860	4,896,000	4,182,320	0.8542	25.00	24.71	25.00	24.42	25.00	168,435	24.831	0.00%
2004-02-20	0	0.860	0.860	0.870	0.860	0.870	3,192,000	2,753,360	0.8626	25.00	25.00	25.29	25.00	25.29	109,813	25.073	0.00%
2004-02-19	0	0.860	0.860	0.870	0.850	0.870	8,384,000	7,209,760	0.8599	25.00	25.00	25.29	24.71	25.29	288,430	24.997	-1.15%
2004-02-18	0	0.870	0.860	0.870	0.860	0.910	13,656,000	11,993,440	0.8783	25.29	25.00	25.29	25.00	26.45	469,800	25.529	-3.33%
2004-02-17	0	0.900	0.900	0.910	0.890	0.910	23,728,000	21,423,680	0.9029	26.16	26.16	26.45	25.87	26.45	816,302	26.245	2.27%
2004-02-16	0	0.880	0.870	0.880	0.840	0.880	19,728,000	17,173,920	0.8705	25.58	25.29	25.58	24.42	25.58	678,692	25.304	6.02%
2004-02-13	0	0.830	0.830	0.840	0.830	0.850	79,504,000	58,910,160	0.7410	24.13	24.13	24.42	24.13	24.71	2,735,136	21.538	-2.35%
2004-02-12	0	0.850	0.840	0.850	0.840	0.860	5,264,000	4,483,280	0.8517	24.71	24.42	24.71	24.42	25.00	181,095	24.757	0.00%
2004-02-11	0	0.850	0.840	0.850	0.820	0.850	7,256,000	6,083,840	0.8385	24.71	24.42	24.71	23.84	24.71	249,624	24.372	3.66%
2004-02-10	0	0.820	0.820	0.830	0.810	0.820	5,736,000	4,702,400	0.8198	23.84	23.84	24.13	23.54	23.84	197,333	23.830	0.00%
2004-02-09	0	0.820	0.820	0.830	0.820	0.830	2,128,000	1,759,680	0.8269	23.84	23.84	24.13	23.84	24.13	73,209	24.037	0.00%
2004-02-06	0	0.820	0.820	0.830	0.810	0.830	4,160,000	3,420,400	0.8222	23.84	23.84	24.13	23.54	24.13	143,114	23.900	0.00%
2004-02-05	0	0.820	0.820	0.830	0.820	0.830	2,480,000	2,045,040	0.8246	23.84	23.84	24.13	23.84	24.13	85,318	23.970	-1.20%
2004-02-04	0	0.830	0.830	0.840	0.820	0.840	4,808,000	4,011,360	0.8343	24.13	24.13	24.42	23.84	24.42	165,407	24.251	-1.19%
2004-02-03	0	0.840	0.830	0.840	0.800	0.850	10,360,000	8,622,880	0.8323	24.42	24.13	24.42	23.25	24.71	356,410	24.194	3.70%
2004-02-02	0	0.810	0.800	0.810	0.800	0.820	6,544,000	5,273,760	0.8059	23.54	23.25	23.54	23.25	23.84	225,130	23.425	0.00%
2004-01-30	0	0.810	0.810	0.820	0.800	0.820	5,648,000	4,579,600	0.8108	23.54	23.54	23.84	23.25	23.84	194,305	23.569	1.25%
2004-01-29	0	0.800	0.800	0.810	0.770	0.800	6,552,000	5,200,320	0.7937	23.25	23.25	23.54	22.38	23.25	225,405	23.071	0.00%
2004-01-28	0	0.800	0.790	0.800	0.790	0.800	4,296,000	3,401,040	0.7917	23.25	22.96	23.25	22.96	23.25	147,793	23.012	0.00%
2004-01-27	0	0.800	0.800	0.810	0.790	0.800	3,536,000	2,808,480	0.7943	23.25	23.25	23.54	22.96	23.25	121,647	23.087	0.00%
2004-01-26	0	0.800	0.790	0.800	0.760	0.800	3,232,000	2,548,400	0.7885	23.25	22.96	23.25	22.09	23.25	111,189	22.920	2.56%
2004-01-21	0	0.780	0.780	0.790	0.770	0.790	4,224,000	3,290,000	0.7789	22.67	22.67	22.96	22.38	22.96	145,316	22.640	2.63%
2004-01-20	0	0.760	0.760	0.770	0.740	0.770	7,240,000	5,491,440	0.7585	22.09	22.09	22.38	21.51	22.38	249,074	22.047	1.33%
2004-01-19	0	0.750	0.740	0.750	0.730	0.760	6,512,000	4,856,640	0.7458	21.80	21.51	21.80	21.22	22.09	224,029	21.679	-1.32%
2004-01-16	0	0.760	0.760	0.770	0.750	0.780	4,384,000	3,351,760	0.7645	22.09	22.09	22.38	21.80	22.67	150,821	22.224	-2.56%
2004-01-15	0	0.780	0.780	0.790	0.780	0.790	3,080,000	2,408,800	0.7821	22.67	22.67	22.96	22.67	22.96	105,960	22.733	-1.27%
2004-01-14	0	0.790	0.790	0.800	0.780	0.790	3,216,000	2,536,480	0.7887	22.96	22.96	23.25	22.67	22.96	110,638	22.926	0.00%
2004-01-13	0	0.790	0.780	0.790	0.770	0.800	3,936,000	3,075,360	0.7813	22.96	22.67	22.96	22.38	23.25	135,408	22.712	0.00%
2004-01-12	0	0.790	0.790	0.810	0.790	0.800	2,800,000	2,231,280	0.7969	22.96	22.96	23.54	22.96	23.25	96,327	23.164	-1.25%
2004-01-09	0	0.800	0.800	0.810	0.790	0.810	7,056,000	5,661,280	0.8023	23.25	23.25	23.54	22.96	23.54	242,744	23.322	1.27%
2004-01-08	0	0.790	0.790	0.800	0.790	0.810	6,088,001	4,872,851	0.8004	22.96	22.96	23.25	22.96	23.54	209,442	23.266	-1.25%
2004-01-07	0	0.800	0.790	0.800	0.790	0.820	14,280,000	11,422,240	0.7999	23.25	22.96	23.25	22.96	23.84	491,268	23.251	2.56%
2004-01-06	0	0.780	0.770	0.780	0.770	0.790	5,344,000	4,164,800	0.7793	22.67	22.38	22.67	22.38	22.96	183,847	22.654	1.30%
2004-01-05	0	0.770	0.770	0.780	0.770	0.780	3,584,000	2,779,120	0.7754	22.38	22.38	22.67	22.38	22.67	123,299	22.540	-1.41%
2004-01-02	0	0.790	0.780	0.790	0.770	0.800	4,992,000	3,915,440	0.7843	22.70	22.41	22.70	22.13	22.99	173,716	22.539	0.00%
2003-12-31	0	0.790	0.780	0.800	0.780	0.790	1,360,000	1,074,080	0.7898	22.70	22.41	22.99	22.41	22.70	47,327	22.695	0.00%
2003-12-30	0	0.790	0.780	0.790	0.770	0.790	3,496,000	2,723,040	0.7789	22.70	22.41	22.70	22.13	22.70	121,657	22.383	2.60%
2003-12-29	0	0.770	0.770	0.780	0.770	0.790	9,632,000	7,451,520	0.7736	22.13	22.13	22.41	22.13	22.70	335,183	22.231	-2.53%
2003-12-24	0	0.790	0.780	0.790	0.770	0.800	5,576,000	4,381,440	0.7858	22.70	22.41	22.70	22.13	22.99	194,039	22.580	0.00%
2003-12-23	0	0.790	0.790	0.800	0.790	0.800	3,432,000	2,730,640	0.7956	22.70	22.70	22.99	22.70	22.99	119,430	22.864	-1.25%
2003-12-22	0	0.800	0.790	0.800	0.790	0.830	14,552,000	11,712,000	0.8048	22.99	22.70	22.99	22.70	23.85	506,394	23.128	-2.44%
2003-12-19	0	0.820	0.820	0.830	0.820	0.840	4,496,000	3,730,240	0.8297	23.56	23.56	23.85	23.56	24.14	156,456	23.842	-1.20%
2003-12-18	0	0.830	0.820	0.830	0.820	0.840	2,280,000	1,891,520	0.8296	23.85	23.56	23.85	23.56	24.14	79,342	23.840	-1.19%
2003-12-17	0	0.840	0.830	0.840	0.830	0.860	2,104,000	1,778,320	0.8452	24.14	23.85	24.14	23.85	24.71	73,217	24.288	-1.18%
2003-12-16	0	0.850	0.850	0.860	0.840	0.860	1,432,000	1,218,640	0.8510	24.43	24.43	24.71	24.14	24.71	49,832	24.455	0.00%
2003-12-15	0	0.850	0.850	0.860	0.850	0.880	1,392,000	1,202,240	0.8637	24.43	24.43	24.71	24.43	25.29	48,440	24.819	-1.16%
2003-12-12	0	0.860	0.850	0.860	0.860	0.870	3,192,000	2,751,120	0.8619	24.71	24.43	24.71	24.71	25.00	111,078	24.767	0.00%
2003-12-11	0	0.860	0.860	0.870	0.860	0.880	4,048,000	3,523,840	0.8705	24.71	24.71	25.00	24.71	25.29	140,866	25.016	-1.15%
2003-12-10	0	0.870	0.860	0.870	0.850	0.870	2,744,000	2,380,800	0.8676	25.00	24.71	25.00	24.43	25.00	95,488	24.933	2.35%
2003-12-09	0	0.850	0.840	0.850	0.840	0.850	1,432,000	1,214,560	0.8482	24.43	24.14	24.43	24.14	24.43	49,832	24.373	1.19%
2003-12-08	0	0.840	0.840	0.850	0.840	0.860	3,064,000	2,618,560	0.8546	24.14	24.14	24.43	24.14	24.71	106,624	24.559	-2.33%
2003-12-05	0	0.860	0.860	0.870	0.860	0.870	1,800,000	1,548,480	0.8603	24.71	24.71	25.00	24.71	25.00	62,638	24.721	-1.15%
2003-12-04	0	0.870	0.860	0.870	0.850	0.880	3,816,000	3,302,160	0.8653	25.00	24.71	25.00	24.43	25.29	132,793	24.867	0.00%
2003-12-03	0	0.870	0.870	0.880	0.870	0.890	6,984,000	6,136,960	0.8787	25.00	25.00	25.29	25.00	25.58	243,036	25.251	0.00%
2003-12-02	0	0.870	0.870	0.880	0.870	0.890	14,336,000	12,597,040	0.8787	25.00	25.00	25.29	25.00	25.58	498,878	25.251	2.35%
2003-12-01	0	0.850	0.840	0.850	0.840	0.850	5,720,000	4,823,040	0.8432	24.43	24.14	24.43	24.14	24.43	199,050	24.230	1.19%
2003-11-28	0	0.840	0.830	0.840	0.810	0.840	6,344,000	5,291,680	0.8341	24.14	23.85	24.14	23.28	24.14	220,764	23.970	5.00%
2003-11-27	0	0.800	0.800	0.810	0.800	0.820	1,624,000	1,316,320	0.8105	22.99	22.99	23.28	22.99	23.56	56,513	23.292	-2.44%
2003-11-26	0	0.820	0.810	0.820	0.810	0.820	800,000	651,920	0.8149	23.56	23.28	23.56	23.28	23.56	27,839	23.417	1.23%
2003-11-25	0	0.810	0.800	0.810	0.810	0.820	1,136,000	921,120	0.8108	23.28	22.99	23.28	23.28	23.56	39,532	23.301	0.00%
2003-11-24	0	0.810	0.800	0.810	0.790	0.810	1,280,000	1,024,320	0.8003	23.28	22.99	23.28	22.70	23.28	44,543	22.996	1.25%
2003-11-21	0	0.800	0.790	0.800	0.780	0.800	3,280,000	2,588,640	0.7892	22.99	22.70	22.99	22.41	22.99	114,141	22.679	0.00%
2003-11-20	0	0.800	0.800	0.810	0.800	0.820	2,552,000	2,079,600	0.8149	22.99	22.99	23.28	22.99	23.56	88,807	23.417	-2.44%
2003-11-19	0	0.820	0.810	0.820	0.810	0.830	5,168,000	4,229,760	0.8185	23.56	23.28	23.56	23.28	23.85	179,841	23.519	-3.53%
2003-11-18	0	0.850	0.840	0.850	0.840	0.850	2,480,000	2,088,720	0.8422	24.43	24.14	24.43	24.14	24.43	86,301	24.203	0.00%
2003-11-17	0	0.850	0.840	0.850	0.840	0.860	2,568,000	2,184,960	0.8508	24.43	24.14	24.43	24.14	24.71	89,364	24.450	-1.16%
2003-11-14	0	0.860	0.860	0.870	0.850	0.870	6,032,000	5,191,920	0.8607	24.71	24.71	25.00	24.43	25.00	209,907	24.734	1.18%
2003-11-13	0	0.850	0.830	0.850	0.820	0.850	5,088,000	4,265,040	0.8383	24.43	23.85	24.43	23.56	24.43	177,057	24.089	4.94%
2003-11-12	0	0.810	0.800	0.810	0.800	0.810	1,464,000	1,175,200	0.8027	23.28	22.99	23.28	22.99	23.28	50,946	23.068	1.25%
2003-11-11	0	0.800	0.800	0.810	0.790	0.800	776,000	619,440	0.7982	22.99	22.99	23.28	22.70	22.99	27,004	22.939	-1.23%
2003-11-10	0	0.810	0.800	0.810	0.790	0.820	1,768,000	1,418,720	0.8024	23.28	22.99	23.28	22.70	23.56	61,525	23.059	0.00%
2003-11-07	0	0.810	0.800	0.820	0.790	0.820	2,224,000	1,794,000	0.8067	23.28	22.99	23.56	22.70	23.56	77,393	23.180	2.53%
2003-11-06	0	0.790	0.790	0.800	0.780	0.810	4,440,000	3,534,480	0.7961	22.70	22.70	22.99	22.41	23.28	154,507	22.876	-2.47%
2003-11-05	0	0.810	0.800	0.810	0.800	0.820	4,576,000	3,712,080	0.8112	23.28	22.99	23.28	22.99	23.56	159,240	23.311	-1.22%
2003-11-04	0	0.820	0.820	0.830	0.820	0.840	1,776,000	1,472,240	0.8290	23.56	23.56	23.85	23.56	24.14	61,803	23.822	-1.20%
2003-11-03	0	0.830	0.830	0.840	0.830	0.850	1,664,000	1,405,200	0.8445	23.85	23.85	24.14	23.85	24.43	57,905	24.267	0.00%
2003-10-31	0	0.830	0.830	0.840	0.820	0.850	1,992,000	1,671,040	0.8389	23.85	23.85	24.14	23.56	24.43	69,319	24.106	0.00%
2003-10-30	0	0.830	0.830	0.840	0.820	0.850	2,064,000	1,720,400	0.8335	23.85	23.85	24.14	23.56	24.43	71,825	23.953	-2.35%
2003-10-29	0	0.850	0.840	0.850	0.840	0.900	5,720,000	4,874,880	0.8523	24.43	24.14	24.43	24.14	25.86	199,050	24.491	3.66%
2003-10-28	0	0.820	0.810	0.820	0.800	0.820	1,872,000	1,513,280	0.8084	23.56	23.28	23.56	22.99	23.56	65,144	23.230	1.23%
2003-10-27	0	0.810	0.800	0.810	0.810	0.830	1,264,000	1,029,040	0.8141	23.28	22.99	23.28	23.28	23.85	43,986	23.395	-1.22%
2003-10-24	0	0.820	0.810	0.820	0.770	0.830	5,596,000	4,476,840	0.8000	23.56	23.28	23.56	22.13	23.85	194,735	22.989	1.23%
2003-10-23	0	0.810	0.810	0.820	0.800	0.850	8,616,000	7,086,400	0.8225	23.28	23.28	23.56	22.99	24.43	299,828	23.635	-5.81%
2003-10-22	0	0.860	0.860	0.870	0.860	0.870	1,616,000	1,390,000	0.8601	24.71	24.71	25.00	24.71	25.00	56,235	24.718	0.00%
2003-10-21	0	0.860	0.860	0.870	0.860	0.870	2,208,000	1,909,840	0.8650	24.71	24.71	25.00	24.71	25.00	76,836	24.856	-1.15%
2003-10-20	0	0.870	0.860	0.870	0.860	0.870	1,968,000	1,705,280	0.8665	25.00	24.71	25.00	24.71	25.00	68,484	24.900	0.00%
2003-10-17	0	0.870	0.870	0.880	0.870	0.880	1,576,000	1,372,800	0.8711	25.00	25.00	25.29	25.00	25.29	54,843	25.031	-1.14%
2003-10-16	0	0.880	0.870	0.880	0.870	0.890	3,032,000	2,658,720	0.8769	25.29	25.00	25.29	25.00	25.58	105,510	25.199	-1.12%
2003-10-15	0	0.890	0.880	0.890	0.880	0.890	2,448,000	2,173,440	0.8878	25.58	25.29	25.58	25.29	25.58	85,188	25.514	0.00%
2003-10-14	0	0.890	0.880	0.890	0.880	0.920	3,752,000	3,362,880	0.8963	25.58	25.29	25.58	25.29	26.44	130,566	25.756	-3.26%
2003-10-13	0	0.920	0.910	0.920	0.900	0.920	6,400,000	5,822,400	0.9098	26.44	26.15	26.44	25.86	26.44	222,713	26.143	1.10%
2003-10-10	0	0.910	0.910	0.920	0.890	0.920	10,456,000	9,442,480	0.9031	26.15	26.15	26.44	25.58	26.44	363,858	25.951	3.41%
2003-10-09	0	0.880	0.870	0.880	0.860	0.890	6,600,000	5,780,720	0.8759	25.29	25.00	25.29	24.71	25.58	229,673	25.169	2.33%
2003-10-08	0	0.860	0.850	0.860	0.850	0.870	4,752,000	4,114,880	0.8659	24.71	24.43	24.71	24.43	25.00	165,365	24.884	1.18%
2003-10-07	0	0.850	0.840	0.850	0.830	0.850	7,312,000	6,149,680	0.8410	24.43	24.14	24.43	23.85	24.43	254,450	24.169	0.00%
2003-10-06	0	0.850	0.850	0.860	0.840	0.880	3,264,000	2,804,800	0.8593	24.43	24.43	24.71	24.14	25.29	113,584	24.694	-2.30%
2003-10-03	0	0.870	0.860	0.870	0.850	0.870	5,280,000	4,558,000	0.8633	25.00	24.71	25.00	24.43	25.00	183,738	24.807	-1.14%
2003-10-02	0	0.880	0.870	0.880	0.870	0.900	4,096,000	3,595,600	0.8778	25.29	25.00	25.29	25.00	25.86	142,536	25.226	-1.12%
2003-09-30	0	0.890	0.880	0.890	0.870	0.890	4,416,000	3,886,240	0.8800	25.58	25.29	25.58	25.00	25.58	153,672	25.289	2.30%
2003-09-29	0	0.870	0.860	0.870	0.860	0.880	4,624,000	4,024,320	0.8703	25.00	24.71	25.00	24.71	25.29	160,910	25.010	-2.25%
2003-09-26	0	0.890	0.880	0.890	0.870	0.890	2,808,000	2,462,720	0.8770	25.58	25.29	25.58	25.00	25.58	97,715	25.203	0.00%
2003-09-25	0	0.890	0.890	0.900	0.880	0.900	3,936,000	3,501,680	0.8897	25.58	25.58	25.86	25.29	25.86	136,969	25.566	0.00%
2003-09-24	0	0.890	0.890	0.900	0.890	0.900	2,536,000	2,266,720	0.8938	25.58	25.58	25.86	25.58	25.86	88,250	25.685	-1.11%
2003-09-23	0	0.900	0.890	0.900	0.870	0.900	5,156,000	4,541,680	0.8809	25.86	25.58	25.86	25.00	25.86	179,423	25.313	1.12%
2003-09-22	0	0.890	0.890	0.900	0.870	0.910	6,640,000	5,890,800	0.8872	25.58	25.58	25.86	25.00	26.15	231,065	25.494	0.00%
2003-09-19	0	0.890	0.890	0.900	0.890	0.940	11,744,000	10,632,000	0.9053	25.58	25.58	25.86	25.58	27.01	408,679	26.016	-3.26%
2003-09-18	0	0.920	0.920	0.930	0.910	0.950	8,412,000	7,760,160	0.9225	26.44	26.44	26.72	26.15	27.30	292,729	26.510	-3.16%
2003-09-17	0	0.950	0.940	0.950	0.920	0.980	16,736,000	15,981,760	0.9549	27.30	27.01	27.30	26.44	28.16	582,395	27.441	-1.04%
2003-09-16	0	0.960	0.940	0.960	0.920	0.960	16,392,000	15,496,160	0.9453	27.59	27.01	27.59	26.44	27.59	570,424	27.166	1.05%
2003-09-15	0	0.950	0.940	0.950	0.920	0.960	22,792,000	21,456,640	0.9414	27.30	27.01	27.30	26.44	27.59	793,137	27.053	5.56%
2003-09-11	0	0.900	0.890	0.900	0.870	0.910	15,368,000	13,746,800	0.8945	25.86	25.58	25.86	25.00	26.15	534,790	25.705	3.45%
2003-09-10	0	0.870	0.870	0.880	0.860	0.890	19,388,000	16,911,800	0.8723	25.00	25.00	25.29	24.71	25.58	674,682	25.066	-3.33%
2003-09-09	0	0.900	0.900	0.910	0.890	0.970	26,488,000	24,641,280	0.9303	25.86	25.86	26.15	25.58	27.87	921,754	26.733	-4.26%
2003-09-08	0	0.940	0.930	0.940	0.890	0.950	30,952,000	28,905,760	0.9339	27.01	26.72	27.01	25.58	27.30	1,077,097	26.837	5.62%
2003-09-05	0	0.890	0.890	0.900	0.890	0.910	19,892,000	17,313,240	0.8704	25.58	25.58	25.86	25.58	26.15	692,220	25.011	-1.11%
2003-09-04	0	0.900	0.890	0.900	0.870	0.920	33,244,000	29,965,760	0.9014	25.86	25.58	25.86	25.00	26.44	1,156,856	25.903	2.27%
2003-09-03	0	0.880	0.880	0.890	0.860	0.900	84,792,000	65,602,000	0.7737	25.29	25.29	25.58	24.71	25.86	2,950,671	22.233	1.15%
2003-09-02	0	0.870	0.870	0.880	0.860	0.900	14,564,000	12,764,880	0.8765	25.00	25.00	25.29	24.71	25.86	506,812	25.187	-3.33%
2003-09-01	0	0.900	0.890	0.900	0.890	0.930	31,044,000	28,187,960	0.9080	25.86	25.58	25.86	25.58	26.72	1,080,298	26.093	1.12%
2003-08-29	0	0.890	0.880	0.890	0.830	0.890	52,848,000	45,843,520	0.8675	25.58	25.29	25.58	23.85	25.58	1,839,054	24.928	8.54%
2003-08-28	0	0.820	0.820	0.830	0.810	0.840	17,048,000	14,003,200	0.8214	23.56	23.56	23.85	23.28	24.14	593,252	23.604	-1.20%
2003-08-27	0	0.830	0.820	0.830	0.810	0.860	39,696,000	33,158,800	0.8353	23.85	23.56	23.85	23.28	24.71	1,381,379	24.004	2.47%
2003-08-26	0	0.810	0.800	0.810	0.740	0.820	233,396,000	168,524,328	0.7221	23.28	22.99	23.28	21.27	23.56	8,121,932	20.749	-2.41%
2003-08-25	1	0.830	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2003-08-22	0	0.830	0.820	0.830	0.770	0.830	70,364,000	57,010,480	0.8102	23.85	23.56	23.85	22.13	23.85	2,448,592	23.283	7.79%
2003-08-21	0	0.770	0.770	0.780	0.760	0.780	7,984,000	6,145,600	0.7697	22.13	22.13	22.41	21.84	22.41	277,835	22.120	-1.28%
2003-08-20	0	0.780	0.770	0.780	0.760	0.780	5,648,000	4,345,520	0.7694	22.41	22.13	22.41	21.84	22.41	196,544	22.110	0.00%
2003-08-19	0	0.780	0.760	0.770	0.770	0.780	6,920,000	5,355,040	0.7738	22.41	21.84	22.13	22.13	22.41	240,809	22.238	0.00%
2003-08-18	0	0.780	0.770	0.780	0.770	0.780	7,184,000	5,536,880	0.7707	22.41	22.13	22.41	22.13	22.41	249,996	22.148	1.30%
2003-08-15	0	0.770	0.760	0.770	0.760	0.770	6,872,000	5,244,880	0.7632	22.13	21.84	22.13	21.84	22.13	239,138	21.932	0.00%
2003-08-14	0	0.770	0.760	0.770	0.750	0.770	8,064,000	6,136,960	0.7610	22.13	21.84	22.13	21.55	22.13	280,619	21.869	0.00%
2003-08-13	0	0.770	0.760	0.770	0.760	0.780	11,800,000	9,112,480	0.7722	22.13	21.84	22.13	21.84	22.41	410,627	22.192	1.32%
2003-08-12	0	0.780	0.770	0.780	0.770	0.780	5,648,000	4,352,400	0.7706	21.84	21.56	21.84	21.56	21.84	201,717	21.577	0.00%
2003-08-11	0	0.780	0.770	0.780	0.770	0.780	2,904,000	2,237,440	0.7705	21.84	21.56	21.84	21.56	21.84	103,715	21.573	0.00%
2003-08-08	0	0.780	0.770	0.780	0.770	0.780	7,752,000	6,006,000	0.7748	21.84	21.56	21.84	21.56	21.84	276,860	21.693	1.30%
2003-08-07	0	0.770	0.760	0.770	0.760	0.770	5,944,000	4,560,900	0.7673	21.56	21.28	21.56	21.28	21.56	212,288	21.484	-1.28%
2003-08-06	0	0.780	0.770	0.780	0.760	0.780	11,720,000	8,947,760	0.7635	21.84	21.56	21.84	21.28	21.84	418,576	21.377	0.00%
2003-08-05	0	0.780	0.770	0.780	0.770	0.780	2,864,000	2,218,560	0.7746	21.84	21.56	21.84	21.56	21.84	102,287	21.690	0.00%
2003-08-04	0	0.780	0.780	0.790	0.770	0.790	7,928,000	6,153,840	0.7762	21.84	21.84	22.12	21.56	22.12	283,146	21.734	0.00%
2003-08-01	0	0.780	0.770	0.780	0.770	0.780	9,840,000	7,626,800	0.7751	21.84	21.56	21.84	21.56	21.84	351,433	21.702	0.00%
2003-07-31	0	0.780	0.770	0.780	0.770	0.790	5,120,000	3,963,840	0.7742	21.84	21.56	21.84	21.56	22.12	182,859	21.677	0.00%
2003-07-30	0	0.780	0.770	0.780	0.760	0.800	20,344,000	15,882,960	0.7807	21.84	21.56	21.84	21.28	22.40	726,580	21.860	1.30%
2003-07-29	0	0.770	0.760	0.770	0.750	0.770	5,104,000	3,879,040	0.7600	21.56	21.28	21.56	21.00	21.56	182,288	21.280	0.00%
2003-07-28	0	0.770	0.760	0.770	0.750	0.770	5,888,000	4,475,920	0.7602	21.56	21.28	21.56	21.00	21.56	210,288	21.285	1.32%
2003-07-25	0	0.760	0.750	0.760	0.750	0.760	2,696,000	2,023,360	0.7505	21.28	21.00	21.28	21.00	21.28	96,287	21.014	0.00%
2003-07-24	0	0.760	0.750	0.760	0.750	0.760	3,296,000	2,488,880	0.7551	21.28	21.00	21.28	21.00	21.28	117,716	21.143	1.33%
2003-07-23	0	0.750	0.750	0.760	0.750	0.780	6,816,000	5,188,240	0.7612	21.00	21.00	21.28	21.00	21.84	243,431	21.313	-2.60%
2003-07-22	0	0.770	0.760	0.780	0.750	0.780	24,640,000	18,900,160	0.7671	21.56	21.28	21.84	21.00	21.84	880,010	21.477	1.32%
2003-07-21	0	0.760	0.750	0.760	0.740	0.760	16,224,000	12,202,000	0.7521	21.28	21.00	21.28	20.72	21.28	579,435	21.058	2.70%
2003-07-18	0	0.740	0.730	0.740	0.700	0.740	14,236,050	10,321,677	0.7250	20.72	20.44	20.72	19.60	20.72	508,436	20.301	0.00%
2003-07-17	0	0.740	0.730	0.740	0.730	0.760	34,112,000	25,390,720	0.7443	20.72	20.44	20.72	20.44	21.28	1,218,300	20.841	-1.33%
2003-07-16	0	0.750	0.730	0.740	0.730	0.820	71,232,000	55,794,640	0.7833	21.00	20.44	20.72	20.44	22.96	2,544,029	21.932	-5.06%
2003-07-15	0	0.790	0.780	0.790	0.760	0.800	27,716,000	21,569,240	0.7782	22.12	21.84	22.12	21.28	22.40	989,869	21.790	-1.25%
2003-07-14	0	0.800	0.790	0.800	0.760	0.800	37,600,000	29,701,520	0.7899	22.40	22.12	22.40	21.28	22.40	1,342,873	22.118	6.67%
2003-07-11	0	0.750	0.740	0.750	0.730	0.750	8,560,000	6,319,520	0.7383	21.00	20.72	21.00	20.44	21.00	305,718	20.671	1.35%
2003-07-10	0	0.740	0.730	0.740	0.720	0.750	27,536,000	20,362,560	0.7395	20.72	20.44	20.72	20.16	21.00	983,440	20.705	2.78%
2003-07-09	0	0.720	0.710	0.720	0.710	0.720	8,768,000	6,261,360	0.7141	20.16	19.88	20.16	19.88	20.16	313,146	19.995	1.41%
2003-07-08	0	0.710	0.700	0.710	0.700	0.720	5,800,000	4,115,760	0.7096	19.88	19.60	19.88	19.60	20.16	207,145	19.869	0.00%
2003-07-07	0	0.710	0.700	0.710	0.680	0.710	7,176,000	5,005,360	0.6975	19.88	19.60	19.88	19.04	19.88	256,289	19.530	4.41%
2003-07-04	0	0.680	0.680	0.690	0.680	0.690	3,216,000	2,195,280	0.6826	19.04	19.04	19.32	19.04	19.32	114,858	19.113	-1.45%
2003-07-03	0	0.690	0.680	0.690	0.680	0.690	6,968,000	4,771,280	0.6847	19.32	19.04	19.32	19.04	19.32	248,860	19.173	0.00%
2003-07-02	0	0.690	0.680	0.690	0.680	0.690	1,928,000	1,315,680	0.6824	19.32	19.04	19.32	19.04	19.32	68,858	19.107	0.00%
2003-06-30	0	0.690	0.680	0.690	0.680	0.700	6,560,000	4,507,280	0.6871	19.32	19.04	19.32	19.04	19.60	234,288	19.238	0.00%
2003-06-27	0	0.690	0.680	0.690	0.690	0.720	24,248,000	17,067,520	0.7039	19.32	19.04	19.32	19.32	20.16	866,010	19.708	-2.82%
2003-06-26	0	0.710	0.700	0.710	0.700	0.730	13,776,000	9,819,200	0.7128	19.88	19.60	19.88	19.60	20.44	492,006	19.957	-1.39%
2003-06-25	0	0.720	0.710	0.720	0.700	0.730	38,080,000	27,208,400	0.7145	20.16	19.88	20.16	19.60	20.44	1,360,016	20.006	4.35%
2003-06-24	0	0.690	0.680	0.690	0.670	0.700	8,520,000	5,842,160	0.6857	19.32	19.04	19.32	18.76	19.60	304,289	19.199	0.00%
2003-06-23	0	0.690	0.680	0.690	0.670	0.710	12,064,000	8,313,040	0.6891	19.32	19.04	19.32	18.76	19.88	430,862	19.294	-2.82%
2003-06-20	0	0.710	0.700	0.710	0.690	0.710	9,832,000	6,884,880	0.7003	19.88	19.60	19.88	19.32	19.88	351,147	19.607	0.00%
2003-06-19	0	0.710	0.700	0.710	0.700	0.710	9,000,000	6,356,880	0.7063	19.88	19.60	19.88	19.60	19.88	321,432	19.777	1.43%
2003-06-18	0	0.700	0.690	0.700	0.690	0.710	23,832,000	16,668,320	0.6994	19.60	19.32	19.60	19.32	19.88	851,153	19.583	1.45%
2003-06-17	0	0.690	0.680	0.690	0.680	0.710	22,384,000	15,477,280	0.6914	19.32	19.04	19.32	19.04	19.88	799,438	19.360	1.47%
2003-06-16	0	0.680	0.670	0.680	0.660	0.680	6,808,000	4,560,080	0.6698	19.04	18.76	19.04	18.48	19.04	243,146	18.755	0.00%
2003-06-13	0	0.680	0.670	0.680	0.660	0.680	7,304,000	4,894,080	0.6701	19.04	18.76	19.04	18.48	19.04	260,860	18.761	0.00%
2003-06-12	0	0.680	0.670	0.680	0.660	0.680	6,996,000	4,691,600	0.6706	19.04	18.76	19.04	18.48	19.04	249,860	18.777	0.00%
2003-06-11	0	0.680	0.670	0.680	0.670	0.690	11,080,000	7,554,320	0.6818	19.04	18.76	19.04	18.76	19.32	395,719	19.090	-1.45%
2003-06-10	0	0.690	0.680	0.690	0.670	0.690	7,808,000	5,318,320	0.6811	19.32	19.04	19.32	18.76	19.32	278,860	19.072	0.00%
2003-06-09	0	0.690	0.680	0.690	0.670	0.690	7,808,000	5,317,520	0.6810	19.32	19.04	19.32	18.76	19.32	278,860	19.069	1.47%
2003-06-06	0	0.680	0.670	0.680	0.660	0.680	12,360,000	8,286,000	0.6704	19.04	18.76	19.04	18.48	19.04	441,434	18.771	3.03%
2003-06-05	0	0.660	0.650	0.660	0.640	0.680	16,984,000	11,260,800	0.6630	18.48	18.20	18.48	17.92	19.04	606,578	18.564	-2.94%
2003-06-03	0	0.680	0.670	0.680	0.640	0.700	31,968,000	21,611,600	0.6760	19.04	18.76	19.04	17.92	19.60	1,141,727	18.929	-5.56%
2003-06-02	0	0.720	0.700	0.720	0.700	0.730	36,424,000	25,998,640	0.7138	20.16	19.60	20.16	19.60	20.44	1,300,872	19.986	1.41%
2003-05-30	0	0.710	0.700	0.710	0.660	0.710	47,584,000	32,542,720	0.6839	19.88	19.60	19.88	18.48	19.88	1,699,448	19.149	7.58%
2003-05-29	0	0.660	0.650	0.660	0.640	0.670	10,168,000	6,627,600	0.6518	18.48	18.20	18.48	17.92	18.76	363,147	18.250	-1.49%
2003-05-28	0	0.670	0.660	0.670	0.650	0.680	17,236,000	11,478,080	0.6659	18.76	18.48	18.76	18.20	19.04	615,579	18.646	-1.47%
2003-05-27	0	0.680	0.660	0.680	0.650	0.690	29,048,000	19,485,600	0.6708	19.04	18.48	19.04	18.20	19.32	1,037,441	18.782	1.49%
2003-05-26	0	0.670	0.660	0.670	0.630	0.670	28,732,000	18,594,680	0.6472	18.76	18.48	18.76	17.64	18.76	1,026,155	18.121	4.69%
2003-05-23	0	0.640	0.630	0.650	0.620	0.660	17,788,000	11,366,240	0.6390	17.92	17.64	18.20	17.36	18.48	635,293	17.891	-1.54%
2003-05-22	0	0.650	0.640	0.650	0.640	0.660	9,116,000	5,922,040	0.6496	18.20	17.92	18.20	17.92	18.48	325,575	18.189	-1.52%
2003-05-21	0	0.660	0.650	0.660	0.640	0.670	31,328,000	20,513,200	0.6548	18.48	18.20	18.48	17.92	18.76	1,118,870	18.334	3.13%
2003-05-20	0	0.640	0.630	0.640	0.630	0.640	21,600,000	13,498,480	0.6249	17.92	17.64	17.92	17.64	17.92	771,437	17.498	-1.54%
2003-05-19	0	0.650	0.640	0.650	0.610	0.650	32,040,000	20,419,280	0.6373	18.20	17.92	18.20	17.08	18.20	1,144,299	17.844	6.56%
2003-05-16	0	0.610	0.600	0.610	0.600	0.610	1,920,000	1,155,200	0.6017	17.08	16.80	17.08	16.80	17.08	68,572	16.846	0.00%
2003-05-15	0	0.610	0.600	0.610	0.600	0.610	3,272,000	1,967,360	0.6013	17.08	16.80	17.08	16.80	17.08	116,858	16.835	1.67%
2003-05-14	0	0.600	0.590	0.600	0.600	0.620	11,528,000	7,016,640	0.6087	16.80	16.52	16.80	16.80	17.36	411,719	17.042	0.00%
2003-05-13	0	0.600	0.590	0.600	0.590	0.610	2,200,000	1,320,000	0.6000	16.80	16.52	16.80	16.52	17.08	78,572	16.800	-1.64%
2003-05-12	0	0.610	0.590	0.610	0.600	0.610	4,976,000	2,986,800	0.6002	17.08	16.52	17.08	16.80	17.08	177,716	16.807	3.39%
2003-05-09	0	0.590	0.580	0.590	0.570	0.610	10,272,000	6,057,040	0.5897	16.52	16.24	16.52	15.96	17.08	366,861	16.510	0.00%
2003-05-07	0	0.590	0.580	0.590	0.570	0.590	1,888,000	1,094,720	0.5798	16.52	16.24	16.52	15.96	16.52	67,429	16.235	0.00%
2003-05-06	0	0.590	0.580	0.590	0.580	0.590	2,912,000	1,716,720	0.5895	16.52	16.24	16.52	16.24	16.52	104,001	16.507	-1.67%
2003-05-05	0	0.600	0.590	0.600	0.580	0.600	6,840,000	4,029,680	0.5891	16.80	16.52	16.80	16.24	16.80	244,289	16.496	3.45%
2003-05-02	0	0.580	0.570	0.580	0.560	0.580	3,680,000	2,097,520	0.5700	16.24	15.96	16.24	15.68	16.24	131,430	15.959	1.75%
2003-04-30	0	0.570	0.560	0.570	0.560	0.580	3,216,000	1,842,800	0.5730	15.96	15.68	15.96	15.68	16.24	114,858	16.044	-1.72%
2003-04-29	0	0.580	0.570	0.580	0.550	0.580	7,528,000	4,265,200	0.5666	16.24	15.96	16.24	15.40	16.24	268,860	15.864	5.45%
2003-04-28	0	0.550	0.540	0.550	0.530	0.550	2,432,000	1,310,560	0.5389	15.40	15.12	15.40	14.84	15.40	86,858	15.089	1.85%
2003-04-25	0	0.540	0.530	0.540	0.530	0.550	3,712,000	1,977,520	0.5327	15.12	14.84	15.12	14.84	15.40	132,573	14.916	0.00%
2003-04-24	0	0.540	0.530	0.540	0.530	0.560	5,432,000	2,924,560	0.5384	15.12	14.84	15.12	14.84	15.68	194,002	15.075	-3.57%
2003-04-23	0	0.560	0.550	0.560	0.550	0.570	2,384,000	1,322,240	0.5546	15.68	15.40	15.68	15.40	15.96	85,144	15.529	-1.75%
2003-04-22	0	0.570	0.560	0.570	0.560	0.580	3,800,000	2,163,520	0.5693	15.96	15.68	15.96	15.68	16.24	135,716	15.942	-1.72%
2003-04-17	0	0.580	0.570	0.580	0.570	0.580	3,480,000	1,984,480	0.5703	16.24	15.96	16.24	15.96	16.24	124,287	15.967	0.00%
2003-04-16	0	0.580	0.570	0.580	0.570	0.590	2,736,000	1,572,400	0.5747	16.24	15.96	16.24	15.96	16.52	97,715	16.092	-1.69%
2003-04-15	0	0.590	0.580	0.590	0.540	0.590	13,592,000	7,716,880	0.5678	16.52	16.24	16.52	15.12	16.52	485,434	15.897	9.26%
2003-04-14	0	0.540	0.530	0.540	0.520	0.550	7,312,000	3,888,240	0.5318	15.12	14.84	15.12	14.56	15.40	261,146	14.889	1.89%
2003-04-11	0	0.530	0.520	0.530	0.520	0.540	3,344,000	1,760,400	0.5264	14.84	14.56	14.84	14.56	15.12	119,430	14.740	0.00%
2003-04-10	0	0.530	0.520	0.530	0.510	0.530	4,080,000	2,122,240	0.5202	14.84	14.56	14.84	14.28	14.84	145,716	14.564	-1.85%
2003-04-09	0	0.540	0.520	0.540	0.520	0.540	968,000	511,760	0.5287	15.12	14.56	15.12	14.56	15.12	34,572	14.803	1.89%
2003-04-08	0	0.530	0.530	0.540	0.530	0.530	2,336,000	1,238,080	0.5300	14.84	14.84	15.12	14.84	14.84	83,430	14.840	0.00%
2003-04-07	0	0.530	0.530	0.540	0.520	0.530	800,000	423,200	0.5290	14.84	14.84	15.12	14.56	14.84	28,572	14.812	0.00%
2003-04-04	0	0.530	0.530	0.540	0.530	0.540	2,024,000	1,074,720	0.5310	14.84	14.84	15.12	14.84	15.12	72,287	14.867	1.92%
2003-04-03	0	0.520	0.510	0.520	0.520	0.530	1,968,000	1,031,760	0.5243	14.56	14.28	14.56	14.56	14.84	70,287	14.679	-1.89%
2003-04-02	0	0.530	0.530	0.540	0.520	0.530	2,656,000	1,394,880	0.5252	14.84	14.84	15.12	14.56	14.84	94,858	14.705	1.92%
2003-04-01	0	0.520	0.510	0.520	0.500	0.530	6,352,000	3,244,560	0.5108	14.56	14.28	14.56	14.00	14.84	226,860	14.302	-1.89%
2003-03-31	0	0.530	0.520	0.530	0.520	0.540	3,696,000	1,935,760	0.5237	14.84	14.56	14.84	14.56	15.12	132,002	14.665	-3.64%
2003-03-28	0	0.550	0.550	0.560	0.540	0.550	872,000	478,640	0.5489	15.40	15.40	15.68	15.12	15.40	31,143	15.369	0.00%
2003-03-27	0	0.550	0.540	0.550	0.540	0.560	1,752,000	967,360	0.5521	15.40	15.12	15.40	15.12	15.68	62,572	15.460	-3.51%
2003-03-26	0	0.570	0.560	0.570	0.560	0.570	1,056,000	596,480	0.5648	15.96	15.68	15.96	15.68	15.96	37,715	15.816	1.79%
2003-03-25	0	0.560	0.560	0.570	0.550	0.570	2,672,000	1,496,000	0.5599	15.68	15.68	15.96	15.40	15.96	95,430	15.676	0.00%
2003-03-24	0	0.560	0.560	0.570	0.550	0.560	3,416,000	1,912,320	0.5598	15.68	15.68	15.96	15.40	15.68	122,001	15.675	0.00%
2003-03-21	0	0.560	0.560	0.570	0.560	0.570	1,568,000	880,400	0.5615	15.68	15.68	15.96	15.68	15.96	56,001	15.721	-1.75%
2003-03-20	0	0.570	0.560	0.570	0.560	0.570	3,416,000	1,918,800	0.5617	15.96	15.68	15.96	15.68	15.96	122,001	15.728	1.79%
2003-03-19	0	0.560	0.550	0.560	0.540	0.560	4,152,000	2,299,840	0.5539	15.68	15.40	15.68	15.12	15.68	148,287	15.509	1.82%
2003-03-18	0	0.550	0.540	0.550	0.540	0.560	4,200,000	2,305,600	0.5490	15.40	15.12	15.40	15.12	15.68	150,002	15.370	3.77%
2003-03-17	0	0.530	0.530	0.540	0.530	0.540	1,032,000	552,240	0.5351	14.84	14.84	15.12	14.84	15.12	36,858	14.983	-5.36%
2003-03-14	0	0.560	0.550	0.560	0.550	0.560	2,872,000	1,602,800	0.5581	15.68	15.40	15.68	15.40	15.68	102,573	15.626	3.70%
2003-03-13	0	0.540	0.540	0.550	0.540	0.560	3,136,000	1,708,560	0.5448	15.12	15.12	15.40	15.12	15.68	112,001	15.255	-3.57%
2003-03-12	0	0.560	0.550	0.560	0.540	0.570	5,824,000	3,210,880	0.5513	15.68	15.40	15.68	15.12	15.96	208,002	15.437	3.70%
2003-03-11	0	0.540	0.530	0.540	0.510	0.540	4,972,000	2,602,040	0.5233	15.12	14.84	15.12	14.28	15.12	177,573	14.653	0.00%
2003-03-10	0	0.540	0.520	0.540	0.520	0.560	7,424,000	4,022,960	0.5419	15.12	14.56	15.12	14.56	15.68	265,146	15.173	-3.57%
2003-03-07	0	0.560	0.560	0.570	0.550	0.560	4,648,000	2,600,480	0.5595	15.68	15.68	15.96	15.40	15.68	166,002	15.665	-1.75%
2003-03-06	0	0.570	0.570	0.580	0.560	0.590	15,408,000	8,872,720	0.5759	15.96	15.96	16.24	15.68	16.52	550,292	16.124	-3.39%
2003-03-05	0	0.590	0.590	0.600	0.580	0.610	6,516,000	3,869,480	0.5938	16.52	16.52	16.80	16.24	17.08	232,717	16.627	-4.84%
2003-03-04	0	0.620	0.610	0.620	0.610	0.630	5,904,000	3,644,880	0.6174	17.36	17.08	17.36	17.08	17.64	210,860	17.286	-1.59%
2003-03-03	0	0.630	0.630	0.640	0.630	0.640	4,472,000	2,817,920	0.6301	17.64	17.64	17.92	17.64	17.92	159,716	17.643	0.00%
2003-02-28	0	0.630	0.620	0.630	0.620	0.640	9,248,000	5,820,320	0.6294	17.64	17.36	17.64	17.36	17.92	330,290	17.622	0.00%
2003-02-27	0	0.630	0.620	0.630	0.620	0.640	10,720,000	6,712,560	0.6262	17.64	17.36	17.64	17.36	17.92	382,862	17.533	-1.56%
2003-02-26	0	0.640	0.630	0.640	0.620	0.640	10,080,000	6,362,560	0.6312	17.92	17.64	17.92	17.36	17.92	360,004	17.674	3.23%
2003-02-25	0	0.620	0.620	0.630	0.620	0.630	8,272,000	5,132,560	0.6205	17.36	17.36	17.64	17.36	17.64	295,432	17.373	-3.12%
2003-02-24	0	0.640	0.630	0.640	0.630	0.650	5,520,000	3,512,240	0.6363	17.92	17.64	17.92	17.64	18.20	197,145	17.816	-1.54%
2003-02-21	0	0.650	0.640	0.650	0.630	0.660	18,240,000	11,734,000	0.6433	18.20	17.92	18.20	17.64	18.48	651,436	18.013	0.00%
2003-02-20	0	0.650	0.640	0.650	0.600	0.650	71,592,000	45,046,560	0.6292	18.20	17.92	18.20	16.80	18.20	2,556,887	17.618	6.56%
2003-02-19	0	0.610	0.600	0.610	0.600	0.610	5,816,000	3,499,440	0.6017	17.08	16.80	17.08	16.80	17.08	207,717	16.847	0.00%
2003-02-18	0	0.610	0.600	0.610	0.600	0.610	5,536,000	3,329,760	0.6015	17.08	16.80	17.08	16.80	17.08	197,717	16.841	0.00%
2003-02-17	0	0.610	0.600	0.610	0.600	0.610	6,672,000	4,008,080	0.6007	17.08	16.80	17.08	16.80	17.08	238,288	16.820	1.67%
2003-02-14	0	0.600	0.590	0.600	0.590	0.600	4,344,000	2,566,080	0.5907	16.80	16.52	16.80	16.52	16.80	155,145	16.540	0.00%
2003-02-13	0	0.600	0.590	0.600	0.590	0.600	6,672,000	3,941,520	0.5908	16.80	16.52	16.80	16.52	16.80	238,288	16.541	-1.64%
2003-02-12	0	0.610	0.600	0.610	0.600	0.610	10,824,000	6,514,160	0.6018	17.08	16.80	17.08	16.80	17.08	386,576	16.851	0.00%
2003-02-11	0	0.610	0.600	0.610	0.590	0.610	24,600,000	14,720,240	0.5984	17.08	16.80	17.08	16.52	17.08	878,582	16.755	3.39%
2003-02-10	0	0.590	0.580	0.590	0.580	0.590	3,192,000	1,857,680	0.5820	16.52	16.24	16.52	16.24	16.52	114,001	16.295	0.00%
2003-02-07	0	0.590	0.580	0.590	0.570	0.590	3,504,000	2,038,800	0.5818	16.52	16.24	16.52	15.96	16.52	125,144	16.292	0.00%
2003-02-06	0	0.590	0.580	0.590	0.580	0.590	6,040,000	3,525,200	0.5836	16.52	16.24	16.52	16.24	16.52	215,717	16.342	0.00%
2003-02-05	0	0.590	0.580	0.590	0.570	0.590	7,424,000	4,324,000	0.5824	16.52	16.24	16.52	15.96	16.52	265,146	16.308	0.00%
2003-02-04	0	0.590	0.580	0.590	0.580	0.590	4,216,000	2,470,240	0.5859	16.52	16.24	16.52	16.24	16.52	150,573	16.406	0.00%
2003-01-30	0	0.590	0.580	0.590	0.580	0.600	16,672,000	9,803,680	0.5880	16.52	16.24	16.52	16.24	16.80	595,435	16.465	1.72%
2003-01-29	0	0.580	0.570	0.580	0.570	0.590	9,728,000	5,634,320	0.5792	16.24	15.96	16.24	15.96	16.52	347,433	16.217	0.00%
2003-01-28	0	0.580	0.570	0.580	0.570	0.580	8,176,000	4,710,720	0.5762	16.24	15.96	16.24	15.96	16.24	292,003	16.132	0.00%
2003-01-27	0	0.580	0.570	0.580	0.560	0.600	16,736,000	9,622,160	0.5749	16.24	15.96	16.24	15.68	16.80	597,721	16.098	-4.92%
2003-01-24	0	0.610	0.600	0.610	0.590	0.620	19,904,000	12,056,560	0.6057	17.08	16.80	17.08	16.52	17.36	710,865	16.960	-1.61%
2003-01-23	0	0.620	0.610	0.620	0.600	0.620	16,536,000	10,107,520	0.6112	17.36	17.08	17.36	16.80	17.36	590,578	17.115	0.00%
2003-01-22	0	0.620	0.610	0.620	0.590	0.630	51,640,000	31,678,800	0.6135	17.36	17.08	17.36	16.52	17.64	1,844,307	17.177	3.33%
2003-01-21	0	0.600	0.590	0.600	0.570	0.600	19,652,800	11,600,000	0.5902	16.80	16.52	16.80	15.96	16.80	701,894	16.527	3.45%
2003-01-20	0	0.580	0.570	0.580	0.560	0.580	5,264,000	3,020,080	0.5737	16.24	15.96	16.24	15.68	16.24	188,002	16.064	0.00%
2003-01-17	0	0.580	0.570	0.580	0.570	0.590	5,016,000	2,905,040	0.5792	16.24	15.96	16.24	15.96	16.52	179,145	16.216	-1.69%
2003-01-16	0	0.590	0.580	0.590	0.580	0.600	12,864,000	7,533,120	0.5856	16.52	16.24	16.52	16.24	16.80	459,434	16.397	-1.67%
2003-01-15	0	0.600	0.590	0.600	0.590	0.610	13,208,000	7,960,320	0.6027	16.80	16.52	16.80	16.52	17.08	471,720	16.875	-1.64%
2003-01-14	0	0.610	0.590	0.610	0.580	0.620	39,280,000	23,553,520	0.5996	17.08	16.52	17.08	16.24	17.36	1,402,873	16.789	0.00%
2003-01-13	0	0.610	0.600	0.610	0.550	0.610	66,184,000	38,737,600	0.5853	17.08	16.80	17.08	15.40	17.08	2,363,741	16.388	8.93%
2003-01-10	0	0.560	0.550	0.560	0.540	0.570	17,808,000	9,895,600	0.5557	15.68	15.40	15.68	15.12	15.96	636,007	15.559	1.82%
2003-01-09	0	0.550	0.540	0.550	0.540	0.550	6,608,000	3,590,320	0.5433	15.40	15.12	15.40	15.12	15.40	236,003	15.213	0.00%
2003-01-08	0	0.550	0.540	0.550	0.540	0.550	5,848,000	3,195,200	0.5464	15.40	15.12	15.40	15.12	15.40	208,860	15.298	0.00%
2003-01-07	0	0.550	0.540	0.550	0.540	0.550	9,152,000	4,952,800	0.5412	15.40	15.12	15.40	15.12	15.40	326,861	15.153	1.85%
2003-01-06	0	0.540	0.530	0.540	0.530	0.550	5,456,000	2,943,280	0.5395	15.12	14.84	15.12	14.84	15.40	194,859	15.105	-1.82%
2003-01-03	0	0.550	0.540	0.550	0.530	0.550	13,264,000	7,133,840	0.5378	15.40	15.12	15.40	14.84	15.40	473,720	15.059	1.85%
2003-01-02	0	0.540	0.520	0.540	0.530	0.550	10,032,000	5,410,240	0.5393	15.12	14.56	15.12	14.84	15.40	358,290	15.100	0.00%
2002-12-31	0	0.540	0.520	0.540	0.500	0.540	13,528,000	7,009,840	0.5182	15.12	14.56	15.12	14.00	15.12	483,148	14.509	3.85%
2002-12-30	0	0.520	0.500	0.520	0.500	0.530	2,608,000	1,330,240	0.5101	14.56	14.00	14.56	14.00	14.84	93,144	14.282	-2.26%
2002-12-27	0	0.540	0.530	0.540	0.530	0.550	12,712,000	6,834,960	0.5377	14.90	14.62	14.90	14.62	15.17	460,832	14.832	-3.57%
2002-12-24	0	0.560	0.550	0.560	0.550	0.560	1,432,000	788,960	0.5509	15.45	15.17	15.45	15.17	15.45	51,913	15.198	0.00%
2002-12-23	0	0.560	0.550	0.560	0.550	0.570	3,291,200	1,818,544	0.5525	15.45	15.17	15.45	15.17	15.72	119,312	15.242	0.00%
2002-12-20	0	0.560	0.550	0.560	0.540	0.580	26,656,000	14,845,200	0.5569	15.45	15.17	15.45	14.90	16.00	966,327	15.363	1.82%
2002-12-19	0	0.550	0.540	0.550	0.540	0.550	3,264,000	1,773,920	0.5435	15.17	14.90	15.17	14.90	15.17	118,326	14.992	0.00%
2002-12-18	0	0.550	0.530	0.550	0.530	0.550	13,696,000	7,398,880	0.5402	15.17	14.62	15.17	14.62	15.17	496,504	14.902	0.00%
2002-12-17	0	0.550	0.540	0.550	0.530	0.550	16,376,000	8,862,800	0.5412	15.17	14.90	15.17	14.62	15.17	593,659	14.929	1.85%
2002-12-16	0	0.540	0.530	0.540	0.530	0.550	7,248,000	3,913,680	0.5400	14.90	14.62	14.90	14.62	15.17	262,753	14.895	-1.82%
2002-12-13	0	0.550	0.540	0.550	0.510	0.550	30,320,000	15,878,960	0.5237	15.17	14.90	15.17	14.07	15.17	1,099,153	14.447	3.77%
2002-12-12	0	0.530	0.510	0.530	0.510	0.570	27,768,000	15,106,560	0.5440	14.62	14.07	14.62	14.07	15.72	1,006,639	15.007	-5.36%
2002-12-11	0	0.560	0.550	0.560	0.550	0.580	13,872,000	7,871,280	0.5674	15.45	15.17	15.45	15.17	16.00	502,884	15.652	-1.75%
2002-12-10	0	0.570	0.560	0.570	0.550	0.570	14,088,000	7,898,880	0.5607	15.72	15.45	15.72	15.17	15.72	510,715	15.466	0.00%
2002-12-09	0	0.570	0.560	0.570	0.560	0.580	8,464,000	4,861,920	0.5744	15.72	15.45	15.72	15.45	16.00	306,835	15.845	-1.72%
2002-12-06	0	0.580	0.570	0.580	0.560	0.580	11,232,000	6,399,760	0.5698	16.00	15.72	16.00	15.45	16.00	407,180	15.717	0.00%
2002-12-05	0	0.580	0.570	0.580	0.560	0.580	6,208,000	3,529,360	0.5685	16.00	15.72	16.00	15.45	16.00	225,051	15.682	1.75%
2002-12-04	0	0.570	0.560	0.570	0.550	0.590	27,024,000	15,136,640	0.5601	15.72	15.45	15.72	15.17	16.28	979,668	15.451	-3.39%
2002-12-03	0	0.590	0.580	0.590	0.560	0.590	18,968,000	10,857,120	0.5724	16.28	16.00	16.28	15.45	16.28	687,623	15.789	3.51%
2002-12-02	0	0.570	0.560	0.580	0.550	0.580	24,064,000	13,581,520	0.5644	15.72	15.45	16.00	15.17	16.00	872,362	15.569	1.79%
2002-11-29	0	0.560	0.550	0.560	0.520	0.560	33,776,000	18,316,800	0.5423	15.45	15.17	15.45	14.34	15.45	1,224,439	14.959	5.66%
2002-11-28	0	0.530	0.530	0.540	0.510	0.560	37,528,000	20,050,800	0.5343	14.62	14.62	14.90	14.07	15.45	1,360,456	14.738	1.92%
2002-11-27	0	0.520	0.510	0.520	0.510	0.520	8,904,000	4,586,880	0.5151	14.34	14.07	14.34	14.07	14.34	322,786	14.210	0.00%
2002-11-26	0	0.520	0.510	0.520	0.510	0.530	5,336,000	2,767,120	0.5186	14.34	14.07	14.34	14.07	14.62	193,439	14.305	-1.89%
2002-11-25	0	0.530	0.520	0.530	0.500	0.530	14,608,000	7,570,320	0.5182	14.62	14.34	14.62	13.79	14.62	529,566	14.295	3.92%
2002-11-22	0	0.510	0.500	0.510	0.500	0.520	7,408,000	3,730,080	0.5035	14.07	13.79	14.07	13.79	14.34	268,553	13.890	-1.92%
2002-11-21	0	0.520	0.500	0.520	0.500	0.530	15,992,000	8,149,280	0.5096	14.34	13.79	14.34	13.79	14.62	579,738	14.057	0.00%
2002-11-20	0	0.520	0.510	0.520	0.510	0.520	10,712,000	5,509,600	0.5143	14.34	14.07	14.34	14.07	14.34	388,329	14.188	1.96%
2002-11-19	0	0.510	0.500	0.510	0.500	0.520	9,088,000	4,580,480	0.5040	14.07	13.79	14.07	13.79	14.34	329,456	13.903	-1.92%
2002-11-18	0	0.520	0.510	0.520	0.500	0.540	18,000,000	9,320,480	0.5178	14.34	14.07	14.34	13.79	14.90	652,532	14.284	-3.70%
2002-11-15	0	0.540	0.530	0.540	0.510	0.540	7,584,000	3,981,600	0.5250	14.90	14.62	14.90	14.07	14.90	274,933	14.482	1.89%
2002-11-14	0	0.530	0.520	0.530	0.510	0.550	25,524,000	13,491,640	0.5286	14.62	14.34	14.62	14.07	15.17	925,290	14.581	1.92%
2002-11-13	0	0.520	0.510	0.520	0.500	0.530	7,960,000	4,091,040	0.5139	14.34	14.07	14.34	13.79	14.62	288,564	14.177	0.00%
2002-11-12	0	0.520	0.510	0.520	0.480	0.520	17,976,000	9,065,800	0.5043	14.34	14.07	14.34	13.24	14.34	651,662	13.912	7.22%
2002-11-11	0	0.485	0.485	0.490	0.480	0.495	5,120,000	2,485,880	0.4855	13.38	13.38	13.52	13.24	13.65	185,609	13.393	-3.00%
2002-11-08	0	0.500	0.495	0.500	0.455	0.500	16,416,000	8,001,040	0.4874	13.79	13.65	13.79	12.55	13.79	595,109	13.445	8.70%
2002-11-07	0	0.460	0.450	0.460	0.445	0.460	3,584,000	1,618,480	0.4516	12.69	12.41	12.69	12.28	12.69	129,926	12.457	1.10%
2002-11-06	0	0.455	0.440	0.455	0.445	0.460	2,120,000	958,080	0.4519	12.55	12.14	12.55	12.28	12.69	76,854	12.466	-1.09%
2002-11-05	0	0.460	0.450	0.460	0.450	0.465	3,296,000	1,491,720	0.4526	12.69	12.41	12.69	12.41	12.83	119,486	12.484	-1.08%
2002-11-04	0	0.465	0.460	0.465	0.455	0.465	2,648,000	1,216,080	0.4592	12.83	12.69	12.83	12.55	12.83	95,995	12.668	2.20%
2002-11-01	0	0.455	0.450	0.455	0.440	0.455	5,160,000	2,316,720	0.4490	12.55	12.41	12.55	12.14	12.55	187,059	12.385	1.11%
2002-10-31	0	0.450	0.445	0.450	0.435	0.455	7,536,000	3,358,240	0.4456	12.41	12.28	12.41	12.00	12.55	273,193	12.293	2.27%
2002-10-30	0	0.440	0.435	0.440	0.420	0.440	3,200,000	1,384,680	0.4327	12.14	12.00	12.14	11.59	12.14	116,006	11.936	3.53%
2002-10-29	0	0.425	0.420	0.430	0.425	0.445	2,600,000	1,132,200	0.4355	11.72	11.59	11.86	11.72	12.28	94,255	12.012	-4.49%
2002-10-28	0	0.445	0.440	0.445	0.440	0.460	2,440,000	1,092,560	0.4478	12.28	12.14	12.28	12.14	12.69	88,454	12.352	-3.26%
2002-10-25	0	0.460	0.455	0.460	0.440	0.460	10,048,000	4,537,440	0.4516	12.69	12.55	12.69	12.14	12.69	364,258	12.457	5.75%
2002-10-24	0	0.435	0.435	0.440	0.425	0.445	5,498,000	2,394,485	0.4355	12.00	12.00	12.14	11.72	12.28	199,312	12.014	1.16%
2002-10-23	0	0.430	0.430	0.435	0.420	0.440	3,872,000	1,666,720	0.4305	11.86	11.86	12.00	11.59	12.14	140,367	11.874	2.38%
2002-10-22	0	0.420	0.415	0.425	0.415	0.430	1,488,000	626,160	0.4208	11.59	11.45	11.72	11.45	11.86	53,943	11.608	-1.18%
2002-10-21	0	0.425	0.425	0.430	0.425	0.450	1,224,000	534,480	0.4367	11.72	11.72	11.86	11.72	12.41	44,372	12.045	-3.41%
2002-10-18	0	0.440	0.440	0.445	0.435	0.455	6,024,000	2,659,640	0.4415	12.14	12.14	12.28	12.00	12.55	218,381	12.179	-1.12%
2002-10-17	0	0.445	0.440	0.445	0.420	0.445	4,656,000	2,011,440	0.4320	12.28	12.14	12.28	11.59	12.28	168,788	11.917	5.95%
2002-10-16	0	0.420	0.420	0.425	0.420	0.430	4,544,000	1,941,520	0.4273	11.59	11.59	11.72	11.59	11.86	164,728	11.786	0.00%
2002-10-15	0	0.420	0.415	0.420	0.400	0.420	4,232,000	1,734,080	0.4098	11.59	11.45	11.59	11.03	11.59	153,417	11.303	6.33%
2002-10-11	0	0.395	0.390	0.395	0.390	0.395	4,504,000	1,759,800	0.3907	10.90	10.76	10.90	10.76	10.90	163,278	10.778	2.60%
2002-10-10	0	0.385	0.380	0.390	0.385	0.400	2,280,000	889,120	0.3900	10.62	10.48	10.76	10.62	11.03	82,654	10.757	-4.94%
2002-10-09	0	0.405	0.400	0.405	0.405	0.415	1,432,000	586,000	0.4092	11.17	11.03	11.17	11.17	11.45	51,913	11.288	-1.22%
2002-10-08	0	0.410	0.405	0.410	0.400	0.410	1,424,000	578,520	0.4063	11.31	11.17	11.31	11.03	11.31	51,623	11.207	2.50%
2002-10-07	0	0.400	0.400	0.405	0.400	0.400	2,360,000	944,000	0.4000	11.03	11.03	11.17	11.03	11.03	85,554	11.034	-2.44%
2002-10-04	0	0.410	0.410	0.420	0.410	0.420	1,448,000	599,360	0.4139	11.31	11.31	11.59	11.31	11.59	52,493	11.418	-1.20%
2002-10-03	0	0.415	0.410	0.415	0.405	0.430	5,088,000	2,115,720	0.4158	11.45	11.31	11.45	11.17	11.86	184,449	11.470	-5.68%
2002-10-02	0	0.440	0.430	0.440	0.430	0.445	2,336,000	1,019,440	0.4364	12.14	11.86	12.14	11.86	12.28	84,684	12.038	0.00%
2002-09-30	0	0.440	0.435	0.440	0.430	0.445	5,046,000	2,223,840	0.4407	12.14	12.00	12.14	11.86	12.28	182,926	12.157	1.15%
2002-09-27	0	0.435	0.430	0.440	0.425	0.450	3,985,000	1,733,610	0.4350	12.00	11.86	12.14	11.72	12.41	144,463	12.000	-1.14%
2002-09-26	0	0.440	0.435	0.445	0.435	0.450	6,504,000	2,872,120	0.4416	12.14	12.00	12.28	12.00	12.41	235,781	12.181	0.00%
2002-09-25	0	0.440	0.435	0.440	0.435	0.465	9,824,000	4,388,600	0.4467	12.14	12.00	12.14	12.00	12.83	356,137	12.323	-1.12%
2002-09-24	0	0.445	0.445	0.450	0.435	0.445	2,989,000	1,316,485	0.4404	12.28	12.28	12.41	12.00	12.28	108,357	12.150	0.00%
2002-09-23	0	0.445	0.445	0.450	0.435	0.455	4,576,000	2,039,400	0.4457	12.28	12.28	12.41	12.00	12.55	165,888	12.294	-1.11%
2002-09-20	0	0.450	0.445	0.450	0.415	0.450	6,768,000	2,949,200	0.4358	12.41	12.28	12.41	11.45	12.41	245,352	12.020	5.88%
2002-09-19	0	0.425	0.420	0.430	0.420	0.450	6,640,000	2,868,760	0.4320	11.72	11.59	11.86	11.59	12.41	240,712	11.918	-3.41%
2002-09-18	0	0.440	0.440	0.450	0.440	0.455	5,048,000	2,254,680	0.4466	12.14	12.14	12.41	12.14	12.55	182,999	12.321	-4.35%
2002-09-17	0	0.460	0.455	0.465	0.445	0.480	12,520,000	5,781,120	0.4618	12.69	12.55	12.83	12.28	13.24	453,872	12.737	-2.13%
2002-09-16	0	0.470	0.465	0.470	0.460	0.485	3,320,000	1,555,480	0.4685	12.96	12.83	12.96	12.69	13.38	120,356	12.924	-4.08%
2002-09-13	0	0.490	0.485	0.495	0.485	0.495	4,840,000	2,372,720	0.4902	13.52	13.38	13.65	13.38	13.65	175,459	13.523	-2.00%
2002-09-12	0	0.500	0.500	0.510	0.500	0.510	6,376,000	3,236,080	0.5075	13.79	13.79	14.07	13.79	14.07	231,141	14.000	0.00%
2002-09-11	0	0.500	0.495	0.500	0.495	0.510	5,416,000	2,737,320	0.5054	13.79	13.65	13.79	13.65	14.07	196,340	13.942	1.01%
2002-09-10	0	0.495	0.495	0.500	0.495	0.520	5,704,000	2,878,400	0.5046	13.65	13.65	13.79	13.65	14.34	206,780	13.920	-2.94%
2002-09-09	0	0.510	0.500	0.510	0.450	0.520	29,104,000	14,553,560	0.5001	14.07	13.79	14.07	12.41	14.34	1,055,071	13.794	14.61%
2002-09-06	0	0.445	0.445	0.450	0.435	0.445	4,264,000	1,879,840	0.4409	12.28	12.28	12.41	12.00	12.28	154,578	12.161	-2.20%
2002-09-05	0	0.455	0.450	0.455	0.455	0.470	1,904,000	879,200	0.4618	12.55	12.41	12.55	12.55	12.96	69,023	12.738	-4.21%
2002-09-04	0	0.475	0.475	0.480	0.455	0.475	2,408,000	1,123,920	0.4667	13.10	13.10	13.24	12.55	13.10	87,294	12.875	1.06%
2002-09-03	0	0.470	0.470	0.475	0.470	0.485	1,712,000	816,920	0.4772	12.96	12.96	13.10	12.96	13.38	62,063	13.163	-1.05%
2002-09-02	0	0.475	0.470	0.475	0.475	0.480	1,968,000	936,040	0.4756	13.10	12.96	13.10	13.10	13.24	71,343	13.120	-3.06%
2002-08-30	0	0.490	0.485	0.490	0.475	0.495	4,720,000	2,292,520	0.4857	13.52	13.38	13.52	13.10	13.65	171,108	13.398	3.16%
2002-08-29	0	0.475	0.475	0.485	0.460	0.480	3,728,000	1,771,920	0.4753	13.10	13.10	13.38	12.69	13.24	135,147	13.111	1.06%
2002-08-28	0	0.470	0.470	0.475	0.465	0.480	9,016,000	4,277,240	0.4744	12.96	12.96	13.10	12.83	13.24	326,846	13.086	-4.08%
2002-08-27	0	0.490	0.490	0.495	0.485	0.530	11,632,000	5,845,840	0.5026	13.52	13.52	13.65	13.38	14.62	421,680	13.863	-7.55%
2002-08-26	0	0.530	0.520	0.530	0.510	0.550	18,352,000	9,718,240	0.5295	14.62	14.34	14.62	14.07	15.17	665,292	14.607	1.92%
2002-08-23	0	0.520	0.510	0.520	0.500	0.530	20,072,000	10,303,520	0.5133	14.34	14.07	14.34	13.79	14.62	727,645	14.160	6.12%
2002-08-22	0	0.490	0.490	0.495	0.490	0.510	5,136,000	2,545,400	0.4956	13.52	13.52	13.65	13.52	14.07	186,189	13.671	-3.92%
2002-08-21	0	0.510	0.500	0.510	0.495	0.510	11,320,000	5,714,640	0.5048	14.07	13.79	14.07	13.65	14.07	410,370	13.926	3.03%
2002-08-20	0	0.495	0.495	0.500	0.475	0.520	36,064,000	17,958,360	0.4980	13.65	13.65	13.79	13.10	14.34	1,307,383	13.736	6.45%
2002-08-19	0	0.465	0.465	0.470	0.425	0.470	16,063,000	7,216,520	0.4493	12.83	12.83	12.96	11.72	12.96	582,312	12.393	9.73%
2002-08-16	0	0.430	0.425	0.430	0.420	0.430	5,680,000	2,423,920	0.4267	11.69	11.55	11.69	11.42	11.69	208,947	11.601	3.61%
2002-08-15	0	0.415	0.415	0.420	0.405	0.425	8,408,000	3,480,480	0.4139	11.28	11.28	11.42	11.01	11.55	309,300	11.253	3.75%
2002-08-14	0	0.400	0.400	0.405	0.395	0.400	3,576,000	1,432,120	0.4005	10.87	10.87	11.01	10.74	10.87	131,548	10.887	-2.44%
2002-08-13	0	0.410	0.405	0.410	0.405	0.410	3,712,000	1,509,320	0.4066	11.15	11.01	11.15	11.01	11.15	136,551	11.053	1.23%
2002-08-12	0	0.405	0.400	0.405	0.405	0.430	2,648,000	1,083,040	0.4090	11.01	10.87	11.01	11.01	11.69	97,411	11.118	-5.81%
2002-08-09	0	0.430	0.430	0.435	0.425	0.440	4,304,000	1,869,000	0.4342	11.69	11.69	11.83	11.55	11.96	158,329	11.805	1.18%
2002-08-08	0	0.425	0.420	0.430	0.415	0.425	2,584,000	1,089,680	0.4217	11.55	11.42	11.69	11.28	11.55	95,056	11.464	2.41%
2002-08-07	0	0.415	0.415	0.425	0.415	0.450	5,864,000	2,548,040	0.4345	11.28	11.28	11.55	11.28	12.23	215,716	11.812	0.00%
2002-08-06	0	0.415	0.405	0.415	0.380	0.420	6,776,000	2,729,760	0.4029	11.28	11.01	11.28	10.33	11.42	249,265	10.951	-4.60%
2002-08-05	0	0.435	0.435	0.440	0.435	0.475	7,000,000	3,149,840	0.4500	11.83	11.83	11.96	11.83	12.91	257,505	12.232	-8.42%
2002-08-02	0	0.475	0.475	0.480	0.460	0.490	6,096,000	2,936,480	0.4817	12.91	12.91	13.05	12.50	13.32	224,250	13.095	-5.00%
2002-08-01	0	0.500	0.500	0.510	0.500	0.530	2,656,000	1,366,800	0.5146	13.59	13.59	13.86	13.59	14.41	97,705	13.989	-5.66%
2002-07-31	0	0.530	0.520	0.530	0.520	0.530	2,148,000	1,134,920	0.5284	14.41	14.14	14.41	14.14	14.41	79,017	14.363	0.00%
2002-07-30	0	0.530	0.530	0.540	0.530	0.550	6,320,000	3,421,120	0.5413	14.41	14.41	14.68	14.41	14.95	232,490	14.715	0.00%
2002-07-29	0	0.530	0.530	0.540	0.530	0.560	4,136,000	2,222,480	0.5374	14.41	14.41	14.68	14.41	15.22	152,149	14.607	1.92%
2002-07-26	0	0.520	0.520	0.530	0.490	0.550	10,904,000	5,650,600	0.5182	14.14	14.14	14.41	13.32	14.95	401,119	14.087	-3.70%
2002-07-25	0	0.540	0.540	0.560	0.540	0.590	7,464,000	4,258,880	0.5706	14.68	14.68	15.22	14.68	16.04	274,574	15.511	-3.57%
2002-07-24	0	0.560	0.550	0.560	0.540	0.570	8,840,000	4,932,960	0.5580	15.22	14.95	15.22	14.68	15.49	325,192	15.169	0.00%
2002-07-23	0	0.560	0.550	0.570	0.510	0.570	12,560,000	6,950,800	0.5534	15.22	14.95	15.49	13.86	15.49	462,038	15.044	7.69%
2002-07-22	0	0.520	0.520	0.530	0.500	0.560	6,148,000	3,265,920	0.5312	14.14	14.14	14.41	13.59	15.22	226,163	14.441	-10.34%
2002-07-19	0	0.580	0.570	0.580	0.570	0.590	3,904,000	2,262,560	0.5795	15.77	15.49	15.77	15.49	16.04	143,614	15.754	-3.33%
2002-07-18	0	0.600	0.590	0.600	0.580	0.600	2,848,000	1,686,320	0.5921	16.31	16.04	16.31	15.77	16.31	104,768	16.096	1.69%
2002-07-17	0	0.590	0.580	0.590	0.570	0.590	2,232,000	1,300,160	0.5825	16.04	15.77	16.04	15.49	16.04	82,107	15.835	0.00%
2002-07-16	0	0.590	0.590	0.600	0.570	0.610	7,664,000	4,528,480	0.5909	16.04	16.04	16.31	15.49	16.58	281,931	16.062	-4.84%
2002-07-15	0	0.620	0.610	0.620	0.620	0.640	5,296,000	3,330,560	0.6289	16.85	16.58	16.85	16.85	17.40	194,821	17.095	-4.62%
2002-07-12	0	0.650	0.640	0.650	0.620	0.660	18,888,000	12,104,400	0.6409	17.67	17.40	17.67	16.85	17.94	694,822	17.421	6.56%
2002-07-11	0	0.610	0.600	0.610	0.600	0.630	10,672,000	6,506,640	0.6097	16.58	16.31	16.58	16.31	17.13	392,585	16.574	-3.17%
2002-07-10	0	0.630	0.620	0.630	0.600	0.630	10,344,000	6,392,560	0.6180	17.13	16.85	17.13	16.31	17.13	380,519	16.800	3.28%
2002-07-09	0	0.610	0.600	0.610	0.580	0.610	7,472,000	4,480,080	0.5996	16.58	16.31	16.58	15.77	16.58	274,868	16.299	5.17%
2002-07-08	0	0.580	0.580	0.590	0.580	0.630	8,640,000	5,244,880	0.6070	15.77	15.77	16.04	15.77	17.13	317,835	16.502	-6.45%
2002-07-05	0	0.620	0.620	0.630	0.570	0.630	12,960,000	7,819,120	0.6033	16.85	16.85	17.13	15.49	17.13	476,752	16.401	6.90%
2002-07-04	0	0.580	0.580	0.590	0.570	0.600	6,856,000	4,011,040	0.5850	15.77	15.77	16.04	15.49	16.31	252,208	15.904	-1.69%
2002-07-03	0	0.590	0.590	0.600	0.540	0.590	12,944,000	7,441,760	0.5749	16.04	16.04	16.31	14.68	16.04	476,164	15.629	9.26%
2002-07-02	0	0.540	0.530	0.540	0.530	0.540	2,912,000	1,565,200	0.5375	14.68	14.41	14.68	14.41	14.68	107,122	14.611	-1.82%
2002-06-28	0	0.550	0.540	0.550	0.550	0.570	4,216,000	2,354,080	0.5584	14.95	14.68	14.95	14.95	15.49	155,092	15.179	0.00%
2002-06-27	0	0.550	0.550	0.560	0.550	0.560	3,824,000	2,108,960	0.5515	14.95	14.95	15.22	14.95	15.22	140,671	14.992	1.85%
2002-06-26	0	0.540	0.540	0.550	0.530	0.560	9,936,000	5,373,440	0.5408	14.68	14.68	14.95	14.41	15.22	365,510	14.701	-5.26%
2002-06-25	0	0.570	0.560	0.570	0.560	0.570	8,392,000	4,740,160	0.5648	15.49	15.22	15.49	15.22	15.49	308,712	15.355	3.64%
2002-06-24	0	0.550	0.550	0.560	0.530	0.560	8,856,000	4,885,840	0.5517	14.95	14.95	15.22	14.41	15.22	325,781	14.997	1.85%
2002-06-21	0	0.540	0.540	0.550	0.510	0.550	13,000,000	7,038,800	0.5414	14.68	14.68	14.95	13.86	14.95	478,224	14.719	1.89%
2002-06-20	0	0.530	0.530	0.540	0.495	0.540	10,360,000	5,413,080	0.5225	14.41	14.41	14.68	13.46	14.68	381,108	14.204	1.92%
2002-06-19	0	0.520	0.510	0.520	0.490	0.540	20,856,000	10,728,400	0.5144	14.14	13.86	14.14	13.32	14.68	767,218	13.984	-1.89%
2002-06-18	0	0.530	0.520	0.530	0.520	0.610	35,496,000	19,577,600	0.5515	14.41	14.14	14.41	14.14	16.58	1,305,772	14.993	-8.62%
2002-06-17	0	0.580	0.580	0.590	0.580	0.630	15,192,000	9,156,880	0.6027	15.77	15.77	16.04	15.77	17.13	558,860	16.385	-3.33%
2002-06-14	0	0.600	0.590	0.600	0.590	0.630	16,296,000	9,849,840	0.6044	16.31	16.04	16.31	16.04	17.13	599,472	16.431	-4.76%
2002-06-13	0	0.630	0.630	0.640	0.620	0.670	19,232,000	12,449,760	0.6473	17.13	17.13	17.40	16.85	18.21	707,477	17.597	-4.55%
2002-06-12	0	0.660	0.650	0.660	0.630	0.670	16,957,000	11,114,080	0.6554	17.94	17.67	17.94	17.13	18.21	623,788	17.817	3.13%
2002-06-11	0	0.640	0.640	0.650	0.630	0.690	19,992,000	13,187,600	0.6596	17.40	17.40	17.67	17.13	18.76	735,435	17.932	-7.25%
2002-06-10	0	0.690	0.680	0.690	0.670	0.690	30,536,000	20,862,800	0.6832	18.76	18.49	18.76	18.21	18.76	1,123,311	18.573	4.55%
2002-06-07	0	0.660	0.650	0.670	0.640	0.680	43,696,000	28,937,440	0.6622	17.94	17.67	18.21	17.40	18.49	1,607,421	18.002	1.54%
2002-06-06	0	0.650	0.640	0.650	0.630	0.660	42,136,000	27,251,040	0.6467	17.67	17.40	17.67	17.13	17.94	1,550,034	17.581	4.84%
2002-06-05	0	0.620	0.620	0.630	0.590	0.630	27,008,000	16,603,440	0.6148	16.85	16.85	17.13	16.04	17.13	993,528	16.712	5.08%
2002-06-04	0	0.590	0.580	0.590	0.540	0.610	31,768,000	18,483,680	0.5818	16.04	15.77	16.04	14.68	16.58	1,168,632	15.817	3.51%
2002-06-03	0	0.570	0.570	0.580	0.570	0.640	24,440,000	14,584,560	0.5967	15.49	15.49	15.77	15.49	17.40	899,061	16.222	-10.94%
2002-05-31	0	0.640	0.630	0.640	0.630	0.670	26,120,000	17,085,440	0.6541	17.40	17.13	17.40	17.13	18.21	960,862	17.781	-1.54%
2002-05-30	0	0.650	0.640	0.650	0.640	0.670	27,136,000	17,752,080	0.6542	17.67	17.40	17.67	17.40	18.21	998,237	17.783	0.00%
2002-05-29	0	0.650	0.640	0.650	0.630	0.710	54,712,000	37,140,960	0.6788	17.67	17.40	17.67	17.13	19.30	2,012,660	18.454	-5.80%
2002-05-28	0	0.690	0.680	0.690	0.680	0.750	47,460,800	33,525,472	0.7064	18.76	18.49	18.76	18.49	20.39	1,745,914	19.202	-6.76%
2002-05-27	0	0.740	0.730	0.740	0.720	0.790	68,544,000	51,825,280	0.7561	20.12	19.84	20.12	19.57	21.48	2,521,490	20.553	2.78%
2002-05-24	0	0.720	0.720	0.730	0.670	0.760	115,952,000	84,955,120	0.7327	19.57	19.57	19.84	18.21	20.66	4,265,462	19.917	7.46%
2002-05-23	0	0.670	0.660	0.670	0.650	0.710	61,760,000	42,163,920	0.6827	18.21	17.94	18.21	17.67	19.30	2,271,931	18.559	-2.90%
2002-05-22	0	0.690	0.680	0.690	0.600	0.710	136,176,000	90,185,600	0.6623	18.76	18.49	18.76	16.31	19.30	5,009,431	18.003	11.29%
2002-05-21	0	0.620	0.610	0.620	0.560	0.650	133,968,000	81,476,560	0.6082	16.85	16.58	16.85	15.22	17.67	4,928,207	16.533	5.08%
2002-05-17	0	0.590	0.590	0.600	0.465	0.610	192,752,000	104,569,800	0.5425	16.04	16.04	16.31	12.64	16.58	7,090,661	14.748	28.26%
2002-05-16	0	0.460	0.460	0.465	0.460	0.470	7,736,000	3,589,320	0.4640	12.50	12.50	12.64	12.50	12.78	284,580	12.613	-1.08%
2002-05-15	0	0.465	0.465	0.470	0.465	0.475	9,576,000	4,500,640	0.4700	12.64	12.64	12.78	12.64	12.91	352,267	12.776	1.09%
2002-05-14	0	0.460	0.460	0.465	0.460	0.480	19,616,000	9,272,920	0.4727	12.50	12.50	12.64	12.50	13.05	721,603	12.850	1.10%
2002-05-13	0	0.455	0.455	0.460	0.450	0.460	9,992,000	4,563,240	0.4567	12.37	12.37	12.50	12.23	12.50	367,570	12.415	1.11%
2002-05-10	0	0.450	0.450	0.455	0.450	0.470	15,032,000	6,876,520	0.4575	12.23	12.23	12.37	12.23	12.78	552,974	12.436	-3.23%
2002-05-09	0	0.465	0.465	0.470	0.460	0.495	17,440,000	8,205,680	0.4705	12.64	12.64	12.78	12.50	13.46	641,556	12.790	-4.12%
2002-05-08	0	0.485	0.480	0.485	0.480	0.500	19,800,000	9,663,360	0.4880	13.18	13.05	13.18	13.05	13.59	728,372	13.267	-1.02%
2002-05-07	0	0.490	0.490	0.495	0.475	0.520	66,128,000	32,996,200	0.4990	13.32	13.32	13.46	12.91	14.14	2,432,614	13.564	2.08%
2002-05-06	0	0.480	0.475	0.480	0.460	0.485	30,560,000	14,553,280	0.4762	13.05	12.91	13.05	12.50	13.18	1,124,194	12.946	0.00%
2002-05-03	0	0.480	0.475	0.480	0.475	0.520	59,088,000	28,792,960	0.4873	13.05	12.91	13.05	12.91	14.14	2,173,638	13.246	-7.69%
2002-05-02	0	0.520	0.520	0.530	0.520	0.550	72,145,600	38,659,120	0.5358	14.14	14.14	14.41	14.14	14.95	2,653,980	14.566	0.00%
2002-04-30	0	0.520	0.510	0.520	0.455	0.530	152,608,000	77,493,480	0.5078	14.14	13.86	14.14	12.37	14.41	5,613,906	13.804	14.29%
2002-04-29	0	0.455	0.455	0.460	0.440	0.495	226,441,600	104,887,336	0.4632	12.37	12.37	12.50	11.96	13.46	8,329,982	12.592

---

Copyright & disclaimer, Privacy policy

Back to top

---