EVOC Intelligent Technology Company Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08285	2003-10-10	2010-07-09	2010-07-12	Docs
HK Main	02308	2010-07-12	2022-10-20	2022-10-28	Docs

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

• 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
2022-10-27	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.750	-	-	-	-	0	-	0.00%
2022-10-20	0	1.750	1.740	1.750	1.740	1.750	40,389,200	70,287,708	1.7403	1.750	1.740	1.750	1.740	1.750	40,389,200	1.7403	5.42%
2022-10-19	0	1.660	1.650	1.660	1.580	1.660	1,748,000	2,854,000	1.6327	1.660	1.650	1.660	1.580	1.660	1,748,000	1.6327	0.61%
2022-10-18	0	1.650	1.640	1.650	1.640	1.680	3,384,000	5,648,400	1.6691	1.650	1.640	1.650	1.640	1.680	3,384,000	1.6691	-1.20%
2022-10-17	0	1.670	1.670	1.680	1.650	1.680	808,000	1,346,760	1.6668	1.670	1.670	1.680	1.650	1.680	808,000	1.6668	1.83%
2022-10-14	0	1.640	1.620	1.640	1.580	1.670	2,540,000	4,082,680	1.6074	1.640	1.620	1.640	1.580	1.670	2,540,000	1.6074	0.61%
2022-10-13	0	1.630	1.630	1.640	1.590	1.680	2,136,000	3,491,920	1.6348	1.630	1.630	1.640	1.590	1.680	2,136,000	1.6348	-2.98%
2022-10-12	0	1.680	1.670	1.680	1.660	1.690	7,889,642	13,369,471	1.6946	1.680	1.670	1.680	1.660	1.690	7,889,642	1.6946	-1.18%
2022-10-11	0	1.700	1.690	1.700	1.690	1.700	508,000	858,680	1.6903	1.700	1.690	1.700	1.690	1.700	508,000	1.6903	0.00%
2022-10-10	0	1.700	1.680	1.700	1.690	1.710	3,268,000	5,540,520	1.6954	1.700	1.680	1.700	1.690	1.710	3,268,000	1.6954	-0.58%
2022-10-07	0	1.710	1.700	1.710	1.700	1.710	1,484,000	2,523,240	1.7003	1.710	1.700	1.710	1.700	1.710	1,484,000	1.7003	0.00%
2022-10-06	0	1.710	1.700	1.710	1.700	1.710	1,044,000	1,776,000	1.7011	1.710	1.700	1.710	1.700	1.710	1,044,000	1.7011	0.59%
2022-10-05	0	1.700	1.700	1.710	1.700	1.710	1,732,000	2,944,880	1.7003	1.700	1.700	1.710	1.700	1.710	1,732,000	1.7003	0.00%
2022-10-03	0	1.700	1.690	1.700	1.680	1.700	984,000	1,666,200	1.6933	1.700	1.690	1.700	1.680	1.700	984,000	1.6933	0.00%
2022-09-30	0	1.700	1.700	1.710	1.690	1.710	1,708,000	2,901,000	1.6985	1.700	1.700	1.710	1.690	1.710	1,708,000	1.6985	1.80%
2022-09-29	0	1.670	1.660	1.670	1.660	1.680	676,000	1,127,120	1.6673	1.670	1.660	1.670	1.660	1.680	676,000	1.6673	0.60%
2022-09-28	0	1.660	1.660	1.670	1.650	1.670	1,788,000	2,964,560	1.6580	1.660	1.660	1.670	1.650	1.670	1,788,000	1.6580	0.00%
2022-09-27	0	1.660	1.650	1.660	1.650	1.660	1,956,000	3,227,560	1.6501	1.660	1.650	1.660	1.650	1.660	1,956,000	1.6501	0.00%
2022-09-26	0	1.660	1.650	1.660	1.650	1.660	944,000	1,559,360	1.6519	1.660	1.650	1.660	1.650	1.660	944,000	1.6519	0.00%
2022-09-23	0	1.660	1.650	1.660	1.650	1.660	878,000	1,450,020	1.6515	1.660	1.650	1.660	1.650	1.660	878,000	1.6515	0.00%
2022-09-22	0	1.660	1.650	1.660	1.640	1.660	1,564,000	2,586,200	1.6536	1.660	1.650	1.660	1.640	1.660	1,564,000	1.6536	0.61%
2022-09-21	0	1.650	1.640	1.650	1.640	1.660	1,360,000	2,241,240	1.6480	1.650	1.640	1.650	1.640	1.660	1,360,000	1.6480	-0.60%
2022-09-20	0	1.660	1.650	1.660	1.650	1.660	496,000	818,920	1.6510	1.660	1.650	1.660	1.650	1.660	496,000	1.6510	0.00%
2022-09-19	0	1.660	1.650	1.660	1.650	1.660	1,084,000	1,793,200	1.6542	1.660	1.650	1.660	1.650	1.660	1,084,000	1.6542	0.00%
2022-09-16	0	1.660	1.650	1.660	1.650	1.660	292,000	482,880	1.6537	1.660	1.650	1.660	1.650	1.660	292,000	1.6537	0.00%
2022-09-15	0	1.660	1.650	1.660	1.640	1.660	1,146,000	1,893,700	1.6524	1.660	1.650	1.660	1.640	1.660	1,146,000	1.6524	0.61%
2022-09-14	0	1.650	1.640	1.650	1.640	1.660	652,000	1,075,360	1.6493	1.650	1.640	1.650	1.640	1.660	652,000	1.6493	-0.60%
2022-09-13	0	1.660	1.650	1.660	1.650	1.660	280,000	462,720	1.6526	1.660	1.650	1.660	1.650	1.660	280,000	1.6526	0.00%
2022-09-09	0	1.660	1.650	1.660	1.650	1.660	300,000	495,520	1.6517	1.660	1.650	1.660	1.650	1.660	300,000	1.6517	0.61%
2022-09-08	0	1.650	1.650	1.660	1.640	1.660	740,000	1,221,080	1.6501	1.650	1.650	1.660	1.640	1.660	740,000	1.6501	-0.60%
2022-09-07	0	1.660	1.640	1.660	1.640	1.660	526,400	868,280	1.6495	1.660	1.640	1.660	1.640	1.660	526,400	1.6495	0.00%
2022-09-06	0	1.660	1.650	1.660	1.640	1.660	672,000	1,104,800	1.6440	1.660	1.650	1.660	1.640	1.660	672,000	1.6440	0.61%
2022-09-05	0	1.650	1.640	1.650	1.650	1.660	656,000	1,082,760	1.6505	1.650	1.640	1.650	1.650	1.660	656,000	1.6505	-0.60%
2022-09-02	0	1.660	1.650	1.660	1.650	1.660	532,000	881,440	1.6568	1.660	1.650	1.660	1.650	1.660	532,000	1.6568	0.00%
2022-09-01	0	1.660	1.650	1.660	1.650	1.660	1,148,000	1,897,920	1.6532	1.660	1.650	1.660	1.650	1.660	1,148,000	1.6532	0.00%
2022-08-31	0	1.660	1.650	1.660	1.650	1.660	420,000	693,720	1.6517	1.660	1.650	1.660	1.650	1.660	420,000	1.6517	0.00%
2022-08-30	0	1.660	1.650	1.660	1.650	1.660	332,000	548,480	1.6520	1.660	1.650	1.660	1.650	1.660	332,000	1.6520	0.00%
2022-08-29	0	1.660	1.650	1.660	1.650	1.660	996,000	1,645,200	1.6518	1.660	1.650	1.660	1.650	1.660	996,000	1.6518	0.61%
2022-08-26	0	1.650	1.640	1.650	1.640	1.650	1,276,000	2,094,360	1.6413	1.650	1.640	1.650	1.640	1.650	1,276,000	1.6413	0.00%
2022-08-25	0	1.650	1.630	1.650	1.630	1.650	624,000	1,022,720	1.6390	1.650	1.630	1.650	1.630	1.650	624,000	1.6390	0.61%
2022-08-24	0	1.640	1.630	1.640	1.640	1.650	1,616,000	2,650,400	1.6401	1.640	1.630	1.640	1.640	1.650	1,616,000	1.6401	-0.61%
2022-08-23	0	1.650	1.640	1.650	1.640	1.650	1,036,000	1,700,040	1.6410	1.650	1.640	1.650	1.640	1.650	1,036,000	1.6410	0.00%
2022-08-22	0	1.650	1.640	1.650	1.640	1.650	972,000	1,594,800	1.6407	1.650	1.640	1.650	1.640	1.650	972,000	1.6407	0.00%
2022-08-19	0	1.650	1.640	1.650	1.620	1.650	4,152,000	6,770,480	1.6307	1.650	1.640	1.650	1.620	1.650	4,152,000	1.6307	1.23%
2022-08-18	0	1.630	1.620	1.630	1.620	1.630	1,032,000	1,674,040	1.6221	1.630	1.620	1.630	1.620	1.630	1,032,000	1.6221	0.00%
2022-08-17	0	1.630	1.620	1.630	1.620	1.630	3,988,000	6,463,080	1.6206	1.630	1.620	1.630	1.620	1.630	3,988,000	1.6206	0.62%
2022-08-16	0	1.620	1.620	1.630	1.610	1.630	2,024,000	3,279,280	1.6202	1.620	1.620	1.630	1.610	1.630	2,024,000	1.6202	0.00%
2022-08-15	0	1.620	1.620	1.630	1.620	1.630	1,580,000	2,562,560	1.6219	1.620	1.620	1.630	1.620	1.630	1,580,000	1.6219	0.00%
2022-08-12	0	1.620	1.620	1.630	1.620	1.630	2,392,000	3,875,720	1.6203	1.620	1.620	1.630	1.620	1.630	2,392,000	1.6203	0.00%
2022-08-11	0	1.620	1.620	1.630	1.620	1.630	4,892,000	7,963,720	1.6279	1.620	1.620	1.630	1.620	1.630	4,892,000	1.6279	-0.61%
2022-08-10	0	1.630	1.630	1.640	1.620	1.650	8,204,000	13,383,160	1.6313	1.630	1.630	1.640	1.620	1.650	8,204,000	1.6313	0.00%
2022-08-09	0	1.630	1.630	1.640	1.610	1.650	20,352,000	33,158,880	1.6293	1.630	1.630	1.640	1.610	1.650	20,352,000	1.6293	7.24%
2022-08-08	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2022-08-01	1	1.520	1.500	1.530	1.250	1.680	11,460,000	17,411,040	1.5193	1.520	1.500	1.530	1.250	1.680	11,460,000	1.5193	32.17%
2022-07-29	0	1.150	1.130	1.150	1.130	1.150	104,000	117,840	1.1331	1.150	1.130	1.150	1.130	1.150	104,000	1.1331	-0.86%
2022-07-28	0	1.160	1.130	1.160	1.140	1.180	48,000	55,200	1.1500	1.160	1.130	1.160	1.140	1.180	48,000	1.1500	-0.85%
2022-07-27	0	1.170	1.150	1.170	-	-	0	0	-	1.170	1.150	1.170	-	-	0	-	0.00%
2022-07-26	0	1.170	1.150	1.180	1.150	1.180	132,000	152,600	1.1561	1.170	1.150	1.180	1.150	1.180	132,000	1.1561	-0.85%
2022-07-25	0	1.180	1.150	1.190	1.170	1.180	144,000	168,800	1.1722	1.180	1.150	1.190	1.170	1.180	144,000	1.1722	0.00%
2022-07-22	0	1.180	1.150	1.180	1.150	1.180	20,000	23,240	1.1620	1.180	1.150	1.180	1.150	1.180	20,000	1.1620	0.00%
2022-07-21	0	1.180	1.160	1.180	1.150	1.180	48,000	55,440	1.1550	1.180	1.160	1.180	1.150	1.180	48,000	1.1550	-0.84%
2022-07-20	0	1.190	1.180	1.190	1.150	1.190	88,000	103,040	1.1709	1.190	1.180	1.190	1.150	1.190	88,000	1.1709	0.85%
2022-07-19	0	1.180	1.170	1.200	1.160	1.200	140,000	165,280	1.1806	1.180	1.170	1.200	1.160	1.200	140,000	1.1806	-0.84%
2022-07-18	0	1.190	1.160	1.200	1.180	1.200	24,000	28,520	1.1883	1.190	1.160	1.200	1.180	1.200	24,000	1.1883	-0.83%
2022-07-15	0	1.200	1.170	1.200	1.170	1.210	936,000	1,102,600	1.1780	1.200	1.170	1.200	1.170	1.210	936,000	1.1780	0.00%
2022-07-14	0	1.200	1.180	1.200	1.190	1.240	128,000	153,400	1.1984	1.200	1.180	1.200	1.190	1.240	128,000	1.1984	-2.44%
2022-07-13	0	1.230	1.200	1.230	1.230	1.240	12,000	14,800	1.2333	1.230	1.200	1.230	1.230	1.240	12,000	1.2333	0.82%
2022-07-12	0	1.220	1.190	1.220	1.210	1.240	120,000	145,480	1.2123	1.220	1.190	1.220	1.210	1.240	120,000	1.2123	1.67%
2022-07-11	0	1.200	1.200	1.230	1.200	1.230	40,000	48,120	1.2030	1.200	1.200	1.230	1.200	1.230	40,000	1.2030	-3.23%
2022-07-08	0	1.240	1.200	1.240	1.210	1.250	88,000	108,360	1.2314	1.240	1.200	1.240	1.210	1.250	88,000	1.2314	2.48%
2022-07-07	0	1.210	1.170	1.210	1.180	1.210	28,000	33,280	1.1886	1.210	1.170	1.210	1.180	1.210	28,000	1.1886	0.83%
2022-07-06	0	1.200	1.180	1.220	1.180	1.230	296,000	358,000	1.2095	1.200	1.180	1.220	1.180	1.230	296,000	1.2095	0.00%
2022-07-05	0	1.200	1.180	1.200	1.190	1.260	184,000	221,480	1.2037	1.200	1.180	1.200	1.190	1.260	184,000	1.2037	-3.23%
2022-07-04	0	1.240	1.230	1.240	1.200	1.270	192,000	234,360	1.2206	1.240	1.230	1.240	1.200	1.270	192,000	1.2206	0.00%
2022-06-30	0	1.240	1.200	1.240	1.200	1.280	72,000	89,720	1.2461	1.240	1.200	1.240	1.200	1.280	72,000	1.2461	0.81%
2022-06-29	0	1.230	1.200	1.230	1.200	1.230	16,000	19,440	1.2150	1.230	1.200	1.230	1.200	1.230	16,000	1.2150	1.65%
2022-06-28	0	1.210	1.190	1.210	1.180	1.210	88,000	105,640	1.2005	1.210	1.190	1.210	1.180	1.210	88,000	1.2005	0.83%
2022-06-27	0	1.200	1.170	1.230	1.180	1.220	116,000	137,520	1.1855	1.200	1.170	1.230	1.180	1.220	116,000	1.1855	1.69%
2022-06-24	0	1.180	1.180	1.190	1.180	1.200	348,000	411,040	1.1811	1.180	1.180	1.190	1.180	1.200	348,000	1.1811	-1.67%
2022-06-23	0	1.200	1.170	1.220	1.200	1.220	72,000	86,560	1.2022	1.200	1.170	1.220	1.200	1.220	72,000	1.2022	0.84%
2022-06-22	0	1.190	1.180	1.220	1.190	1.250	152,000	184,360	1.2129	1.190	1.180	1.220	1.190	1.250	152,000	1.2129	-3.25%
2022-06-21	0	1.230	1.210	1.230	1.150	1.230	296,000	351,880	1.1888	1.230	1.210	1.230	1.150	1.230	296,000	1.1888	5.13%
2022-06-20	0	1.170	1.170	1.200	1.170	1.170	48,000	56,160	1.1700	1.170	1.170	1.200	1.170	1.170	48,000	1.1700	-4.88%
2022-06-17	0	1.230	1.190	1.240	1.190	1.240	164,000	197,440	1.2039	1.230	1.190	1.240	1.190	1.240	164,000	1.2039	3.36%
2022-06-16	0	1.190	1.150	1.190	1.150	1.230	404,000	478,640	1.1848	1.190	1.150	1.190	1.150	1.230	404,000	1.1848	-4.80%
2022-06-15	0	1.250	1.220	1.250	1.210	1.300	348,000	431,080	1.2387	1.250	1.220	1.250	1.210	1.300	348,000	1.2387	-3.10%
2022-06-14	0	1.290	1.270	1.290	1.260	1.300	732,000	934,000	1.2760	1.290	1.270	1.290	1.260	1.300	732,000	1.2760	2.38%
2022-06-13	0	1.260	1.210	1.260	1.210	1.300	588,000	737,640	1.2545	1.260	1.210	1.260	1.210	1.300	588,000	1.2545	2.44%
2022-06-10	0	1.230	1.190	1.230	1.130	1.300	2,100,000	2,508,640	1.1946	1.230	1.190	1.230	1.130	1.300	2,100,000	1.1946	8.85%
2022-06-09	0	1.130	1.080	1.130	1.100	1.130	96,000	106,480	1.1092	1.130	1.080	1.130	1.100	1.130	96,000	1.1092	3.67%
2022-06-08	0	1.090	1.060	1.090	1.090	1.100	36,000	39,360	1.0933	1.090	1.060	1.090	1.090	1.100	36,000	1.0933	-0.91%
2022-06-07	0	1.100	1.070	1.100	1.060	1.100	160,000	171,520	1.0720	1.100	1.070	1.100	1.060	1.100	160,000	1.0720	0.00%
2022-06-06	0	1.100	1.070	1.100	1.090	1.100	168,000	183,280	1.0910	1.100	1.070	1.100	1.090	1.100	168,000	1.0910	1.85%
2022-06-02	0	1.080	1.060	1.080	1.060	1.080	308,000	326,640	1.0605	1.080	1.060	1.080	1.060	1.080	308,000	1.0605	0.00%
2022-06-01	0	1.080	1.060	1.080	1.070	1.100	148,000	158,920	1.0738	1.080	1.060	1.080	1.070	1.100	148,000	1.0738	-0.92%
2022-05-31	0	1.090	1.080	1.090	1.070	1.090	108,000	117,320	1.0863	1.090	1.080	1.090	1.070	1.090	108,000	1.0863	0.00%
2022-05-30	0	1.090	1.070	1.090	1.050	1.100	240,000	258,400	1.0767	1.090	1.070	1.090	1.050	1.100	240,000	1.0767	0.93%
2022-05-27	0	1.080	1.050	1.080	-	-	0	0	-	1.080	1.050	1.080	-	-	0	-	0.00%
2022-05-26	0	1.080	1.050	1.080	1.060	1.080	628,000	667,000	1.0621	1.080	1.050	1.080	1.060	1.080	628,000	1.0621	-0.92%
2022-05-25	0	1.090	1.050	1.090	1.070	1.090	272,000	292,280	1.0746	1.090	1.050	1.090	1.070	1.090	272,000	1.0746	4.81%
2022-05-24	0	1.040	1.030	1.070	-	-	0	0	-	1.040	1.030	1.070	-	-	0	-	0.00%
2022-05-23	0	1.040	1.030	1.060	1.040	1.050	140,000	146,400	1.0457	1.040	1.030	1.060	1.040	1.050	140,000	1.0457	-1.89%
2022-05-20	0	1.060	1.040	1.060	1.040	1.060	192,000	199,840	1.0408	1.060	1.040	1.060	1.040	1.060	192,000	1.0408	-0.93%
2022-05-19	0	1.070	1.050	1.070	1.050	1.070	64,000	67,800	1.0594	1.070	1.050	1.070	1.050	1.070	64,000	1.0594	0.00%
2022-05-18	0	1.070	1.050	1.080	1.050	1.080	72,000	77,040	1.0700	1.070	1.050	1.080	1.050	1.080	72,000	1.0700	0.00%
2022-05-17	0	1.070	1.050	1.070	1.040	1.120	496,000	522,800	1.0540	1.070	1.050	1.070	1.040	1.120	496,000	1.0540	-1.83%
2022-05-16	0	1.090	1.070	1.090	1.090	1.130	20,000	22,240	1.1120	1.090	1.070	1.090	1.090	1.130	20,000	1.1120	-0.91%
2022-05-13	0	1.100	1.060	1.100	1.100	1.100	12,000	13,200	1.1000	1.100	1.060	1.100	1.100	1.100	12,000	1.1000	2.80%
2022-05-12	0	1.070	1.050	1.070	1.090	1.110	24,000	26,400	1.1000	1.070	1.050	1.070	1.090	1.110	24,000	1.1000	-1.83%
2022-05-11	0	1.090	1.050	1.100	1.060	1.120	52,000	56,120	1.0792	1.090	1.050	1.100	1.060	1.120	52,000	1.0792	-0.91%
2022-05-10	0	1.100	1.050	1.100	1.050	1.120	224,000	240,280	1.0727	1.100	1.050	1.100	1.050	1.120	224,000	1.0727	2.80%
2022-05-06	0	1.070	1.040	1.080	1.040	1.070	80,000	83,800	1.0475	1.070	1.040	1.080	1.040	1.070	80,000	1.0475	-0.93%
2022-05-05	0	1.080	1.020	1.080	1.050	1.080	56,000	59,480	1.0621	1.080	1.020	1.080	1.050	1.080	56,000	1.0621	2.86%
2022-05-04	0	1.050	1.030	1.050	1.020	1.050	104,000	106,800	1.0269	1.050	1.030	1.050	1.020	1.050	104,000	1.0269	0.00%
2022-05-03	0	1.050	1.030	1.060	1.040	1.080	100,000	105,240	1.0524	1.050	1.030	1.060	1.040	1.080	100,000	1.0524	-1.87%
2022-04-29	0	1.070	1.050	1.080	1.050	1.080	280,000	294,360	1.0513	1.070	1.050	1.080	1.050	1.080	280,000	1.0513	2.88%
2022-04-28	0	1.040	1.020	1.050	1.030	1.050	240,000	250,960	1.0457	1.040	1.020	1.050	1.030	1.050	240,000	1.0457	0.00%
2022-04-27	0	1.040	1.020	1.050	1.030	1.050	108,000	111,720	1.0344	1.040	1.020	1.050	1.030	1.050	108,000	1.0344	-0.95%
2022-04-26	0	1.050	1.030	1.060	1.030	1.070	344,000	355,760	1.0342	1.050	1.030	1.060	1.030	1.070	344,000	1.0342	0.00%
2022-04-25	0	1.050	1.040	1.090	1.040	1.050	356,000	373,680	1.0497	1.050	1.040	1.090	1.040	1.050	356,000	1.0497	-3.67%
2022-04-22	0	1.090	1.060	1.090	-	-	0	0	-	1.090	1.060	1.090	-	-	0	-	0.00%
2022-04-21	0	1.090	1.060	1.090	1.070	1.110	52,000	56,600	1.0885	1.090	1.060	1.090	1.070	1.110	52,000	1.0885	-0.91%
2022-04-20	0	1.100	1.080	1.100	1.090	1.140	436,000	480,280	1.1016	1.100	1.080	1.100	1.090	1.140	436,000	1.1016	-2.65%
2022-04-19	0	1.130	1.120	1.140	1.120	1.140	116,000	130,000	1.1207	1.130	1.120	1.140	1.120	1.140	116,000	1.1207	-1.74%
2022-04-14	0	1.150	1.120	1.150	1.140	1.150	108,000	123,200	1.1407	1.150	1.120	1.150	1.140	1.150	108,000	1.1407	1.77%
2022-04-13	0	1.130	1.130	1.140	1.130	1.160	140,000	158,880	1.1349	1.130	1.130	1.140	1.130	1.160	140,000	1.1349	-2.59%
2022-04-12	0	1.160	1.120	1.160	1.110	1.160	304,000	344,120	1.1320	1.160	1.120	1.160	1.110	1.160	304,000	1.1320	3.57%
2022-04-11	0	1.120	1.100	1.140	1.110	1.150	44,000	49,720	1.1300	1.120	1.100	1.140	1.110	1.150	44,000	1.1300	-0.88%
2022-04-08	0	1.130	1.120	1.140	1.120	1.140	52,000	58,720	1.1292	1.130	1.120	1.140	1.120	1.140	52,000	1.1292	0.89%
2022-04-07	0	1.120	1.120	1.140	1.120	1.200	388,000	439,240	1.1321	1.120	1.120	1.140	1.120	1.200	388,000	1.1321	-4.27%
2022-04-06	0	1.170	1.150	1.180	1.150	1.210	404,000	479,080	1.1858	1.170	1.150	1.180	1.150	1.210	404,000	1.1858	-2.50%
2022-04-04	0	1.200	1.150	1.200	1.120	1.200	396,000	454,400	1.1475	1.200	1.150	1.200	1.120	1.200	396,000	1.1475	4.35%
2022-04-01	0	1.150	1.130	1.150	1.120	1.160	232,000	265,920	1.1462	1.150	1.130	1.150	1.120	1.160	232,000	1.1462	0.00%
2022-03-31	0	1.150	1.110	1.150	1.110	1.150	52,000	58,040	1.1162	1.150	1.110	1.150	1.110	1.150	52,000	1.1162	0.00%
2022-03-30	0	1.150	1.110	1.150	1.110	1.150	252,000	282,720	1.1219	1.150	1.110	1.150	1.110	1.150	252,000	1.1219	4.55%
2022-03-29	0	1.100	1.090	1.100	1.090	1.120	236,000	259,480	1.0995	1.100	1.090	1.100	1.090	1.120	236,000	1.0995	0.00%
2022-03-28	0	1.100	1.100	1.120	1.100	1.180	408,000	459,320	1.1258	1.100	1.100	1.120	1.100	1.180	408,000	1.1258	-4.35%
2022-03-25	0	1.150	1.110	1.150	1.130	1.150	12,000	13,720	1.1433	1.150	1.110	1.150	1.130	1.150	12,000	1.1433	0.88%
2022-03-24	0	1.140	1.110	1.140	1.110	1.150	176,000	197,560	1.1225	1.140	1.110	1.140	1.110	1.150	176,000	1.1225	0.00%
2022-03-23	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	-0.87%
2022-03-22	0	1.150	1.120	1.150	1.140	1.150	24,000	27,480	1.1450	1.150	1.120	1.150	1.140	1.150	24,000	1.1450	0.88%
2022-03-21	0	1.140	1.100	1.140	1.100	1.150	172,000	193,840	1.1270	1.140	1.100	1.140	1.100	1.150	172,000	1.1270	4.59%
2022-03-18	0	1.090	1.050	1.090	1.050	1.090	108,000	113,880	1.0544	1.090	1.050	1.090	1.050	1.090	108,000	1.0544	0.00%
2022-03-17	0	1.090	1.070	1.090	1.050	1.090	156,000	167,080	1.0710	1.090	1.070	1.090	1.050	1.090	156,000	1.0710	4.81%
2022-03-16	0	1.040	1.020	1.040	0.990	1.050	340,000	341,960	1.0058	1.040	1.020	1.040	0.990	1.050	340,000	1.0058	5.05%
2022-03-15	0	0.990	0.970	0.990	0.960	1.090	464,000	472,080	1.0174	0.990	0.970	0.990	0.960	1.090	464,000	1.0174	-6.60%
2022-03-14	0	1.060	1.020	1.070	1.010	1.130	464,000	502,160	1.0822	1.060	1.020	1.070	1.010	1.130	464,000	1.0822	-6.19%
2022-03-11	0	1.130	1.120	1.140	1.110	1.150	122,000	137,700	1.1287	1.130	1.120	1.140	1.110	1.150	122,000	1.1287	-1.74%
2022-03-10	0	1.150	1.120	1.150	1.150	1.160	348,000	400,440	1.1507	1.150	1.120	1.150	1.150	1.160	348,000	1.1507	0.00%
2022-03-09	0	1.150	1.120	1.150	1.110	1.160	220,000	246,960	1.1225	1.150	1.120	1.150	1.110	1.160	220,000	1.1225	2.68%
2022-03-08	0	1.120	1.120	1.140	1.120	1.160	148,000	167,440	1.1314	1.120	1.120	1.140	1.120	1.160	148,000	1.1314	0.00%
2022-03-07	0	1.120	1.120	1.130	1.120	1.150	250,000	282,200	1.1288	1.120	1.120	1.130	1.120	1.150	250,000	1.1288	-3.45%
2022-03-04	0	1.160	1.140	1.170	1.150	1.190	52,000	60,560	1.1646	1.160	1.140	1.170	1.150	1.190	52,000	1.1646	-1.69%
2022-03-03	0	1.180	1.170	1.190	1.170	1.210	40,000	47,320	1.1830	1.180	1.170	1.190	1.170	1.210	40,000	1.1830	0.85%
2022-03-02	0	1.170	1.160	1.180	1.190	1.190	16,000	18,920	1.1825	1.170	1.160	1.180	1.190	1.190	16,000	1.1825	-1.68%
2022-03-01	0	1.190	1.180	1.190	1.140	1.190	684,000	790,520	1.1557	1.190	1.180	1.190	1.140	1.190	684,000	1.1557	1.71%
2022-02-28	0	1.170	1.170	1.190	1.150	1.210	260,000	302,480	1.1634	1.170	1.170	1.190	1.150	1.210	260,000	1.1634	-2.50%
2022-02-25	0	1.200	1.180	1.210	1.170	1.230	352,000	420,920	1.1958	1.200	1.180	1.210	1.170	1.230	352,000	1.1958	-2.44%
2022-02-24	0	1.230	1.210	1.230	1.210	1.230	148,000	180,480	1.2195	1.230	1.210	1.230	1.210	1.230	148,000	1.2195	-1.60%
2022-02-23	0	1.250	1.230	1.270	1.230	1.250	260,000	324,640	1.2486	1.250	1.230	1.270	1.230	1.250	260,000	1.2486	0.00%
2022-02-22	0	1.250	1.230	1.250	1.220	1.260	168,000	206,800	1.2310	1.250	1.230	1.250	1.220	1.260	168,000	1.2310	-0.79%
2022-02-21	0	1.260	1.240	1.260	1.240	1.280	228,000	285,040	1.2502	1.260	1.240	1.260	1.240	1.280	228,000	1.2502	0.00%
2022-02-18	0	1.260	1.250	1.260	1.260	1.280	232,000	293,760	1.2662	1.260	1.250	1.260	1.260	1.280	232,000	1.2662	0.80%
2022-02-17	0	1.250	1.240	1.260	1.240	1.270	128,000	159,200	1.2438	1.250	1.240	1.260	1.240	1.270	128,000	1.2438	-0.79%
2022-02-16	0	1.260	1.250	1.260	1.260	1.280	988,000	1,249,080	1.2643	1.260	1.250	1.260	1.260	1.280	988,000	1.2643	0.80%
2022-02-15	0	1.250	1.240	1.250	1.240	1.280	700,000	877,640	1.2538	1.250	1.240	1.250	1.240	1.280	700,000	1.2538	-2.34%
2022-02-14	0	1.280	1.260	1.280	1.260	1.280	244,000	308,960	1.2662	1.280	1.260	1.280	1.260	1.280	244,000	1.2662	1.59%
2022-02-11	0	1.260	1.230	1.270	1.230	1.280	280,000	351,720	1.2561	1.260	1.230	1.270	1.230	1.280	280,000	1.2561	-0.79%
2022-02-10	0	1.270	1.240	1.270	1.240	1.280	300,000	377,400	1.2580	1.270	1.240	1.270	1.240	1.280	300,000	1.2580	2.42%
2022-02-09	0	1.240	1.220	1.250	1.220	1.250	488,000	596,880	1.2231	1.240	1.220	1.250	1.220	1.250	488,000	1.2231	-0.80%
2022-02-08	0	1.250	1.220	1.250	1.220	1.270	716,000	882,840	1.2330	1.250	1.220	1.250	1.220	1.270	716,000	1.2330	-3.10%
2022-02-07	0	1.290	1.240	1.290	1.230	1.290	824,000	1,051,720	1.2764	1.290	1.240	1.290	1.230	1.290	824,000	1.2764	0.78%
2022-02-04	0	1.280	1.240	1.280	1.240	1.280	784,000	994,120	1.2680	1.280	1.240	1.280	1.240	1.280	784,000	1.2680	2.40%
2022-01-31	0	1.250	1.200	1.260	1.200	1.250	348,000	425,840	1.2237	1.250	1.200	1.260	1.200	1.250	348,000	1.2237	3.31%
2022-01-28	0	1.210	1.190	1.210	1.160	1.210	260,000	309,920	1.1920	1.210	1.190	1.210	1.160	1.210	260,000	1.1920	0.00%
2022-01-27	0	1.210	1.190	1.220	1.190	1.220	104,000	125,240	1.2042	1.210	1.190	1.220	1.190	1.220	104,000	1.2042	-0.82%
2022-01-26	0	1.220	1.180	1.220	1.190	1.220	92,000	110,760	1.2039	1.220	1.180	1.220	1.190	1.220	92,000	1.2039	1.67%
2022-01-25	0	1.200	1.190	1.210	1.180	1.210	636,000	762,360	1.1987	1.200	1.190	1.210	1.180	1.210	636,000	1.1987	-0.83%
2022-01-24	0	1.210	1.180	1.210	1.180	1.210	216,000	255,280	1.1819	1.210	1.180	1.210	1.180	1.210	216,000	1.1819	0.00%
2022-01-21	0	1.210	1.200	1.210	1.180	1.210	268,000	321,520	1.1997	1.210	1.200	1.210	1.180	1.210	268,000	1.1997	0.00%
2022-01-20	0	1.210	1.190	1.210	1.190	1.210	168,000	202,240	1.2038	1.210	1.190	1.210	1.190	1.210	168,000	1.2038	1.68%
2022-01-19	0	1.190	1.180	1.200	1.190	1.200	44,000	52,400	1.1909	1.190	1.180	1.200	1.190	1.200	44,000	1.1909	-0.83%
2022-01-18	0	1.200	1.180	1.210	1.190	1.210	364,800	436,840	1.1975	1.200	1.180	1.210	1.190	1.210	364,800	1.1975	-1.64%
2022-01-17	0	1.220	1.200	1.220	1.200	1.220	96,000	115,400	1.2021	1.220	1.200	1.220	1.200	1.220	96,000	1.2021	0.00%
2022-01-14	0	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	0.00%
2022-01-13	0	1.220	1.210	1.220	1.200	1.230	544,000	663,320	1.2193	1.220	1.210	1.220	1.200	1.230	544,000	1.2193	-0.81%
2022-01-12	0	1.230	1.210	1.230	1.220	1.230	132,000	161,720	1.2252	1.230	1.210	1.230	1.220	1.230	132,000	1.2252	0.82%
2022-01-11	0	1.220	1.180	1.230	1.210	1.220	112,000	136,240	1.2164	1.220	1.180	1.230	1.210	1.220	112,000	1.2164	1.67%
2022-01-10	0	1.200	1.190	1.200	1.190	1.220	204,000	245,160	1.2018	1.200	1.190	1.200	1.190	1.220	204,000	1.2018	-4.76%
2022-01-07	0	1.260	1.220	1.260	1.260	1.260	88,000	110,880	1.2600	1.260	1.220	1.260	1.260	1.260	88,000	1.2600	0.80%
2022-01-06	0	1.250	1.230	1.250	1.230	1.250	12,000	14,920	1.2433	1.250	1.230	1.250	1.230	1.250	12,000	1.2433	-0.79%
2022-01-05	0	1.260	1.220	1.260	1.200	1.280	184,000	225,400	1.2250	1.260	1.220	1.260	1.200	1.280	184,000	1.2250	-0.79%
2022-01-04	0	1.270	1.230	1.270	1.230	1.290	128,000	158,440	1.2378	1.270	1.230	1.270	1.230	1.290	128,000	1.2378	0.79%
2022-01-03	0	1.260	1.220	1.260	1.170	1.260	432,000	534,640	1.2376	1.260	1.220	1.260	1.170	1.260	432,000	1.2376	5.00%
2021-12-31	0	1.200	1.150	1.200	1.190	1.200	16,000	19,160	1.1975	1.200	1.150	1.200	1.190	1.200	16,000	1.1975	4.35%
2021-12-30	0	1.150	1.150	1.180	1.150	1.150	4,000	4,600	1.1500	1.150	1.150	1.180	1.150	1.150	4,000	1.1500	-2.54%
2021-12-29	0	1.180	1.160	1.180	1.150	1.180	16,000	18,560	1.1600	1.180	1.160	1.180	1.150	1.180	16,000	1.1600	-0.84%
2021-12-28	0	1.190	1.160	1.200	1.180	1.200	68,000	80,640	1.1859	1.190	1.160	1.200	1.180	1.200	68,000	1.1859	0.85%
2021-12-24	0	1.180	1.160	1.200	-	-	0	0	-	1.180	1.160	1.200	-	-	0	-	0.00%
2021-12-23	0	1.180	1.160	1.190	1.170	1.190	40,000	46,960	1.1740	1.180	1.160	1.190	1.170	1.190	40,000	1.1740	0.85%
2021-12-22	0	1.170	1.150	1.170	1.170	1.170	28,000	32,760	1.1700	1.170	1.150	1.170	1.170	1.170	28,000	1.1700	0.00%
2021-12-21	0	1.170	1.140	1.200	1.150	1.220	636,000	733,400	1.1531	1.170	1.140	1.200	1.150	1.220	636,000	1.1531	0.00%
2021-12-20	0	1.170	1.150	1.180	1.160	1.180	112,000	131,480	1.1739	1.170	1.150	1.180	1.160	1.180	112,000	1.1739	-0.85%
2021-12-17	0	1.180	1.180	1.190	1.170	1.300	744,000	923,400	1.2411	1.180	1.180	1.190	1.170	1.300	744,000	1.2411	2.61%
2021-12-16	0	1.150	1.140	1.170	1.130	1.170	384,000	445,160	1.1593	1.150	1.140	1.170	1.130	1.170	384,000	1.1593	-1.71%
2021-12-15	0	1.170	1.170	1.190	1.170	1.250	1,372,000	1,640,280	1.1955	1.170	1.170	1.190	1.170	1.250	1,372,000	1.1955	-6.40%
2021-12-14	0	1.250	1.230	1.250	1.230	1.250	272,000	336,400	1.2368	1.250	1.230	1.250	1.230	1.250	272,000	1.2368	0.00%
2021-12-13	0	1.250	1.240	1.260	1.240	1.270	156,000	195,080	1.2505	1.250	1.240	1.260	1.240	1.270	156,000	1.2505	-1.57%
2021-12-10	0	1.270	1.250	1.270	1.240	1.270	256,000	318,880	1.2456	1.270	1.250	1.270	1.240	1.270	256,000	1.2456	0.79%
2021-12-09	0	1.260	1.260	1.270	1.250	1.300	1,200,000	1,521,840	1.2682	1.260	1.260	1.270	1.250	1.300	1,200,000	1.2682	-2.33%
2021-12-08	0	1.290	1.270	1.290	1.260	1.300	112,000	142,000	1.2679	1.290	1.270	1.290	1.260	1.300	112,000	1.2679	-0.77%
2021-12-07	0	1.300	1.280	1.300	1.290	1.320	64,000	83,120	1.2988	1.300	1.280	1.300	1.290	1.320	64,000	1.2988	0.00%
2021-12-06	0	1.300	1.270	1.300	1.270	1.300	40,000	51,080	1.2770	1.300	1.270	1.300	1.270	1.300	40,000	1.2770	1.56%
2021-12-03	0	1.280	1.270	1.300	1.280	1.340	280,000	369,600	1.3200	1.280	1.270	1.300	1.280	1.340	280,000	1.3200	-0.78%
2021-12-02	0	1.290	1.290	1.320	1.250	1.290	220,000	280,800	1.2764	1.290	1.290	1.320	1.250	1.290	220,000	1.2764	0.00%
2021-12-01	0	1.290	1.270	1.290	-	-	0	0	-	1.290	1.270	1.290	-	-	0	-	0.00%
2021-11-30	0	1.290	1.270	1.290	1.270	1.290	48,000	61,360	1.2783	1.290	1.270	1.290	1.270	1.290	48,000	1.2783	0.78%
2021-11-29	0	1.280	1.260	1.280	1.270	1.290	28,000	35,880	1.2814	1.280	1.260	1.280	1.270	1.290	28,000	1.2814	0.79%
2021-11-26	0	1.270	1.260	1.280	1.260	1.290	224,000	283,440	1.2654	1.270	1.260	1.280	1.260	1.290	224,000	1.2654	-3.05%
2021-11-25	0	1.310	1.290	1.310	1.270	1.310	260,000	334,720	1.2874	1.310	1.290	1.310	1.270	1.310	260,000	1.2874	1.55%
2021-11-24	0	1.290	1.270	1.290	1.270	1.290	32,000	40,720	1.2725	1.290	1.270	1.290	1.270	1.290	32,000	1.2725	0.00%
2021-11-23	0	1.290	1.270	1.290	-	-	0	0	-	1.290	1.270	1.290	-	-	0	-	-0.77%
2021-11-22	0	1.300	1.270	1.310	1.270	1.310	24,000	30,760	1.2817	1.300	1.270	1.310	1.270	1.310	24,000	1.2817	0.78%
2021-11-19	0	1.290	1.280	1.300	1.280	1.340	120,000	156,200	1.3017	1.290	1.280	1.300	1.280	1.340	120,000	1.3017	-0.77%
2021-11-18	0	1.300	1.280	1.300	1.280	1.310	140,000	182,920	1.3066	1.300	1.280	1.300	1.280	1.310	140,000	1.3066	0.78%
2021-11-17	0	1.290	1.280	1.290	1.260	1.300	296,000	380,960	1.2870	1.290	1.280	1.290	1.260	1.300	296,000	1.2870	-0.77%
2021-11-16	0	1.300	1.300	1.340	1.300	1.360	244,000	321,600	1.3180	1.300	1.300	1.340	1.300	1.360	244,000	1.3180	-3.70%
2021-11-15	0	1.350	1.340	1.350	1.350	1.350	8,000	10,800	1.3500	1.350	1.340	1.350	1.350	1.350	8,000	1.3500	0.75%
2021-11-12	0	1.340	1.290	1.350	1.310	1.350	284,000	376,200	1.3246	1.340	1.290	1.350	1.310	1.350	284,000	1.3246	1.52%
2021-11-11	0	1.320	1.300	1.320	1.320	1.340	120,000	158,560	1.3213	1.320	1.300	1.320	1.320	1.340	120,000	1.3213	0.00%
2021-11-10	0	1.320	1.300	1.320	1.320	1.360	268,000	358,760	1.3387	1.320	1.300	1.320	1.320	1.360	268,000	1.3387	-1.49%
2021-11-09	0	1.340	1.330	1.350	1.270	1.350	748,000	984,280	1.3159	1.340	1.330	1.350	1.270	1.350	748,000	1.3159	1.52%
2021-11-08	0	1.320	1.300	1.320	1.290	1.380	388,000	509,320	1.3127	1.320	1.300	1.320	1.290	1.380	388,000	1.3127	-2.94%
2021-11-05	0	1.360	1.330	1.360	1.260	1.390	3,034,400	4,042,072	1.3321	1.360	1.330	1.360	1.260	1.390	3,034,400	1.3321	7.94%
2021-11-04	0	1.260	1.250	1.260	1.260	1.280	452,000	572,640	1.2669	1.260	1.250	1.260	1.260	1.280	452,000	1.2669	0.00%
2021-11-03	0	1.260	1.250	1.260	1.260	1.280	228,000	287,400	1.2605	1.260	1.250	1.260	1.260	1.280	228,000	1.2605	-0.79%
2021-11-02	0	1.270	1.250	1.270	1.250	1.280	748,000	945,400	1.2639	1.270	1.250	1.270	1.250	1.280	748,000	1.2639	2.42%
2021-11-01	0	1.240	1.240	1.250	1.230	1.260	60,000	75,360	1.2560	1.240	1.240	1.250	1.230	1.260	60,000	1.2560	0.00%
2021-10-29	0	1.240	1.200	1.240	1.230	1.240	32,000	39,440	1.2325	1.240	1.200	1.240	1.230	1.240	32,000	1.2325	0.81%
2021-10-28	0	1.230	1.200	1.230	1.200	1.260	432,000	529,720	1.2262	1.230	1.200	1.230	1.200	1.260	432,000	1.2262	-2.38%
2021-10-27	0	1.260	1.240	1.260	1.200	1.290	624,000	774,280	1.2408	1.260	1.240	1.260	1.200	1.290	624,000	1.2408	5.00%
2021-10-26	0	1.200	1.180	1.200	1.190	1.200	8,000	9,560	1.1950	1.200	1.180	1.200	1.190	1.200	8,000	1.1950	-0.83%
2021-10-25	0	1.210	1.180	1.210	1.170	1.220	268,000	316,680	1.1816	1.210	1.180	1.210	1.170	1.220	268,000	1.1816	-0.82%
2021-10-22	0	1.220	1.200	1.220	1.180	1.220	88,000	106,400	1.2091	1.220	1.200	1.220	1.180	1.220	88,000	1.2091	0.83%
2021-10-21	0	1.210	1.190	1.210	-	-	0	0	-	1.210	1.190	1.210	-	-	0	-	0.00%
2021-10-20	0	1.210	1.190	1.220	1.190	1.220	296,000	355,280	1.2003	1.210	1.190	1.220	1.190	1.220	296,000	1.2003	-0.82%
2021-10-19	0	1.220	1.210	1.230	1.180	1.230	260,000	310,920	1.1958	1.220	1.210	1.230	1.180	1.230	260,000	1.1958	-2.40%
2021-10-18	0	1.250	1.200	1.250	1.230	1.250	96,000	118,480	1.2342	1.250	1.200	1.250	1.230	1.250	96,000	1.2342	1.63%
2021-10-15	0	1.230	1.230	1.260	1.230	1.230	32,000	39,360	1.2300	1.230	1.230	1.260	1.230	1.230	32,000	1.2300	0.00%
2021-10-12	0	1.230	1.200	1.230	1.260	1.260	4,000	5,040	1.2600	1.230	1.200	1.230	1.260	1.260	4,000	1.2600	0.82%
2021-10-11	0	1.220	1.190	1.250	1.220	1.250	32,000	39,320	1.2288	1.220	1.190	1.250	1.220	1.250	32,000	1.2288	0.00%
2021-10-08	0	1.220	1.220	1.250	1.220	1.260	216,000	268,960	1.2452	1.220	1.220	1.250	1.220	1.260	216,000	1.2452	0.00%
2021-10-07	0	1.220	1.210	1.230	1.150	1.240	984,000	1,188,840	1.2082	1.220	1.210	1.230	1.150	1.240	984,000	1.2082	5.17%
2021-10-06	0	1.160	1.140	1.160	1.140	1.180	12,000	13,960	1.1633	1.160	1.140	1.160	1.140	1.180	12,000	1.1633	1.75%
2021-10-05	0	1.140	1.140	1.170	1.130	1.170	240,000	274,200	1.1425	1.140	1.140	1.170	1.130	1.170	240,000	1.1425	1.79%
2021-10-04	0	1.120	1.100	1.130	1.120	1.140	172,000	193,400	1.1244	1.120	1.100	1.130	1.120	1.140	172,000	1.1244	-0.88%
2021-09-30	0	1.130	1.130	1.150	1.110	1.120	136,000	151,960	1.1174	1.130	1.130	1.150	1.110	1.120	136,000	1.1174	0.00%
2021-09-29	0	1.130	1.130	1.150	1.100	1.160	680,000	782,480	1.1507	1.130	1.130	1.150	1.100	1.160	680,000	1.1507	-2.59%
2021-09-28	0	1.160	1.120	1.160	1.130	1.170	32,000	36,680	1.1463	1.160	1.120	1.160	1.130	1.170	32,000	1.1463	3.57%
2021-09-27	0	1.120	1.100	1.130	1.120	1.190	148,000	169,520	1.1454	1.120	1.100	1.130	1.120	1.190	148,000	1.1454	-0.88%
2021-09-24	0	1.130	1.130	1.170	1.130	1.180	40,000	46,600	1.1650	1.130	1.130	1.170	1.130	1.180	40,000	1.1650	-2.59%
2021-09-23	0	1.160	1.140	1.170	1.120	1.160	388,000	443,680	1.1435	1.160	1.140	1.170	1.120	1.160	388,000	1.1435	2.65%
2021-09-21	0	1.130	1.110	1.130	1.100	1.150	688,000	768,040	1.1163	1.130	1.110	1.130	1.100	1.150	688,000	1.1163	-1.74%
2021-09-20	0	1.150	1.140	1.160	1.150	1.210	200,000	232,080	1.1604	1.150	1.140	1.160	1.150	1.210	200,000	1.1604	-4.17%
2021-09-17	0	1.200	1.190	1.210	1.190	1.220	376,000	450,000	1.1968	1.200	1.190	1.210	1.190	1.220	376,000	1.1968	-1.64%
2021-09-16	0	1.220	1.210	1.220	1.220	1.230	76,000	93,080	1.2247	1.220	1.210	1.220	1.220	1.230	76,000	1.2247	0.00%
2021-09-15	0	1.220	1.200	1.220	1.220	1.230	180,000	220,440	1.2247	1.220	1.200	1.220	1.220	1.230	180,000	1.2247	0.00%
2021-09-14	0	1.220	1.210	1.220	1.200	1.270	1,560,000	1,882,880	1.2070	1.220	1.210	1.220	1.200	1.270	1,560,000	1.2070	-1.61%
2021-09-13	0	1.240	1.230	1.250	1.240	1.250	48,000	59,680	1.2433	1.240	1.230	1.250	1.240	1.250	48,000	1.2433	-1.59%
2021-09-10	0	1.260	1.230	1.260	1.230	1.260	64,000	80,040	1.2506	1.260	1.230	1.260	1.230	1.260	64,000	1.2506	0.80%
2021-09-09	0	1.250	1.230	1.250	1.230	1.250	432,000	539,440	1.2487	1.250	1.230	1.250	1.230	1.250	432,000	1.2487	1.63%
2021-09-08	0	1.230	1.230	1.260	1.200	1.260	1,952,000	2,396,960	1.2280	1.230	1.230	1.260	1.200	1.260	1,952,000	1.2280	-3.15%
2021-09-07	0	1.270	1.250	1.280	1.210	1.280	496,000	619,800	1.2496	1.270	1.250	1.280	1.210	1.280	496,000	1.2496	-1.55%
2021-09-06	0	1.290	1.260	1.290	1.200	1.290	628,000	788,960	1.2563	1.290	1.260	1.290	1.200	1.290	628,000	1.2563	2.38%
2021-09-03	0	1.260	1.250	1.270	1.260	1.260	16,000	20,160	1.2600	1.260	1.250	1.270	1.260	1.260	16,000	1.2600	0.00%
2021-09-02	0	1.260	1.260	1.270	1.250	1.260	68,000	85,600	1.2588	1.260	1.260	1.270	1.250	1.260	68,000	1.2588	-0.79%
2021-09-01	0	1.270	1.250	1.270	1.240	1.300	752,000	939,720	1.2496	1.270	1.250	1.270	1.240	1.300	752,000	1.2496	-1.55%
2021-08-31	0	1.290	1.260	1.290	1.240	1.300	140,000	176,480	1.2606	1.290	1.260	1.290	1.240	1.300	140,000	1.2606	0.78%
2021-08-30	0	1.280	1.260	1.280	1.250	1.290	704,000	893,920	1.2698	1.280	1.260	1.280	1.250	1.290	704,000	1.2698	1.59%
2021-08-27	0	1.260	1.250	1.270	1.260	1.260	112,000	141,120	1.2600	1.260	1.250	1.270	1.260	1.260	112,000	1.2600	-1.56%
2021-08-26	0	1.280	1.270	1.280	1.250	1.300	360,000	462,440	1.2846	1.280	1.270	1.280	1.250	1.300	360,000	1.2846	1.59%
2021-08-25	0	1.260	1.260	1.280	1.250	1.260	192,000	240,600	1.2531	1.260	1.260	1.280	1.250	1.260	192,000	1.2531	0.00%
2021-08-24	0	1.260	1.250	1.260	1.260	1.280	207,000	260,810	1.2600	1.260	1.250	1.260	1.260	1.280	207,000	1.2600	0.80%
2021-08-23	0	1.250	1.250	1.290	1.250	1.290	432,000	549,280	1.2715	1.250	1.250	1.290	1.250	1.290	432,000	1.2715	-1.57%
2021-08-20	0	1.270	1.250	1.270	1.250	1.290	280,000	352,760	1.2599	1.270	1.250	1.270	1.250	1.290	280,000	1.2599	0.00%
2021-08-19	0	1.270	1.270	1.300	1.270	1.280	120,000	152,640	1.2720	1.270	1.270	1.300	1.270	1.280	120,000	1.2720	-3.05%
2021-08-18	0	1.310	1.290	1.310	1.270	1.330	552,000	717,640	1.3001	1.310	1.290	1.310	1.270	1.330	552,000	1.3001	0.77%
2021-08-17	0	1.300	1.270	1.300	1.260	1.340	308,000	392,240	1.2735	1.300	1.270	1.300	1.260	1.340	308,000	1.2735	-0.76%
2021-08-16	0	1.310	1.300	1.310	1.300	1.330	184,000	242,680	1.3189	1.310	1.300	1.310	1.300	1.330	184,000	1.3189	-2.24%
2021-08-13	0	1.340	1.310	1.340	1.270	1.350	396,000	514,280	1.2987	1.340	1.310	1.340	1.270	1.350	396,000	1.2987	3.08%
2021-08-12	0	1.300	1.290	1.300	1.300	1.300	52,000	67,600	1.3000	1.300	1.290	1.300	1.300	1.300	52,000	1.3000	1.56%
2021-08-11	0	1.280	1.270	1.280	1.270	1.340	2,528,000	3,278,280	1.2968	1.280	1.270	1.280	1.270	1.340	2,528,000	1.2968	-1.54%
2021-08-10	0	1.300	1.290	1.310	1.260	1.360	2,608,000	3,361,080	1.2888	1.300	1.290	1.310	1.260	1.360	2,608,000	1.2888	-5.80%
2021-08-09	0	1.380	1.350	1.380	1.350	1.390	444,000	608,600	1.3707	1.380	1.350	1.380	1.350	1.390	444,000	1.3707	2.99%
2021-08-06	0	1.340	1.330	1.340	1.300	1.360	780,000	1,039,040	1.3321	1.340	1.330	1.340	1.300	1.360	780,000	1.3321	1.52%
2021-08-05	0	1.320	1.320	1.330	1.310	1.340	328,000	434,000	1.3232	1.320	1.320	1.330	1.310	1.340	328,000	1.3232	0.76%
2021-08-04	0	1.310	1.310	1.320	1.300	1.330	228,000	299,720	1.3146	1.310	1.310	1.320	1.300	1.330	228,000	1.3146	-0.76%
2021-08-03	0	1.320	1.300	1.330	1.290	1.350	500,000	663,080	1.3262	1.320	1.300	1.330	1.290	1.350	500,000	1.3262	0.00%
2021-08-02	0	1.320	1.310	1.320	1.290	1.320	136,000	178,440	1.3121	1.320	1.310	1.320	1.290	1.320	136,000	1.3121	0.76%
2021-07-30	0	1.310	1.310	1.350	1.280	1.310	288,000	374,520	1.3004	1.310	1.310	1.350	1.280	1.310	288,000	1.3004	0.00%
2021-07-29	0	1.310	1.290	1.320	1.280	1.310	426,000	553,180	1.2985	1.310	1.290	1.320	1.280	1.310	426,000	1.2985	1.55%
2021-07-28	0	1.290	1.290	1.300	1.250	1.300	292,000	373,880	1.2804	1.290	1.290	1.300	1.250	1.300	292,000	1.2804	0.78%
2021-07-27	0	1.280	1.270	1.300	1.270	1.380	844,000	1,125,520	1.3336	1.280	1.270	1.300	1.270	1.380	844,000	1.3336	-0.78%
2021-07-26	0	1.290	1.290	1.330	1.290	1.340	556,000	726,840	1.3073	1.290	1.290	1.330	1.290	1.340	556,000	1.3073	-5.15%
2021-07-23	0	1.360	1.360	1.410	1.310	1.420	3,616,000	4,997,920	1.3822	1.360	1.360	1.410	1.310	1.420	3,616,000	1.3822	-1.45%
2021-07-22	0	1.380	1.370	1.380	1.220	1.410	2,024,000	2,669,000	1.3187	1.380	1.370	1.380	1.220	1.410	2,024,000	1.3187	12.20%
2021-07-21	0	1.230	1.220	1.230	1.210	1.230	364,000	443,720	1.2190	1.230	1.220	1.230	1.210	1.230	364,000	1.2190	0.00%
2021-07-20	0	1.230	1.230	1.240	1.210	1.260	1,552,000	1,910,120	1.2307	1.230	1.230	1.240	1.210	1.260	1,552,000	1.2307	-3.15%
2021-07-19	0	1.270	1.250	1.270	1.250	1.270	456,000	577,640	1.2668	1.270	1.250	1.270	1.250	1.270	456,000	1.2668	0.00%
2021-07-16	0	1.270	1.270	1.290	1.260	1.280	320,000	407,720	1.2741	1.270	1.270	1.290	1.260	1.280	320,000	1.2741	-0.78%
2021-07-15	0	1.280	1.270	1.280	1.270	1.280	648,000	829,280	1.2798	1.280	1.270	1.280	1.270	1.280	648,000	1.2798	0.00%
2021-07-14	0	1.280	1.260	1.290	1.260	1.280	36,000	45,760	1.2711	1.280	1.260	1.290	1.260	1.280	36,000	1.2711	-0.78%
2021-07-13	0	1.290	1.270	1.290	1.270	1.300	432,000	553,760	1.2819	1.290	1.270	1.290	1.270	1.300	432,000	1.2819	1.57%
2021-07-12	0	1.270	1.240	1.270	1.250	1.280	200,200	251,840	1.2579	1.270	1.240	1.270	1.250	1.280	200,200	1.2579	1.60%
2021-07-09	0	1.250	1.250	1.270	1.250	1.260	324,000	405,920	1.2528	1.250	1.250	1.270	1.250	1.260	324,000	1.2528	-0.79%
2021-07-08	0	1.260	1.260	1.280	1.260	1.290	160,000	203,200	1.2700	1.260	1.260	1.280	1.260	1.290	160,000	1.2700	-2.33%
2021-07-07	0	1.290	1.260	1.290	1.260	1.290	224,000	283,000	1.2634	1.290	1.260	1.290	1.260	1.290	224,000	1.2634	1.57%
2021-07-06	0	1.270	1.270	1.290	1.260	1.290	328,000	416,800	1.2707	1.270	1.270	1.290	1.260	1.290	328,000	1.2707	-1.55%
2021-07-05	0	1.290	1.280	1.300	1.280	1.300	484,000	625,800	1.2930	1.290	1.280	1.300	1.280	1.300	484,000	1.2930	-1.53%
2021-07-02	0	1.310	1.310	1.320	1.290	1.320	352,000	461,360	1.3107	1.310	1.310	1.320	1.290	1.320	352,000	1.3107	0.00%
2021-06-30	0	1.310	1.310	1.320	1.310	1.340	228,000	300,000	1.3158	1.310	1.310	1.320	1.310	1.340	228,000	1.3158	-2.24%
2021-06-29	0	1.340	1.330	1.340	1.320	1.350	1,704,000	2,282,760	1.3396	1.340	1.330	1.340	1.320	1.350	1,704,000	1.3396	2.29%
2021-06-28	0	1.310	1.290	1.310	1.290	1.310	244,000	316,440	1.2969	1.310	1.290	1.310	1.290	1.310	244,000	1.2969	2.34%
2021-06-25	0	1.280	1.280	1.290	1.270	1.300	500,000	640,680	1.2814	1.280	1.280	1.290	1.270	1.300	500,000	1.2814	0.00%
2021-06-24	0	1.280	1.280	1.300	1.270	1.300	164,000	210,800	1.2854	1.280	1.280	1.300	1.270	1.300	164,000	1.2854	0.79%
2021-06-23	0	1.270	1.270	1.280	1.250	1.300	1,452,000	1,845,840	1.2712	1.270	1.270	1.280	1.250	1.300	1,452,000	1.2712	-1.55%
2021-06-22	0	1.290	1.270	1.290	1.270	1.300	248,000	320,000	1.2903	1.290	1.270	1.290	1.270	1.300	248,000	1.2903	0.78%
2021-06-21	0	1.280	1.280	1.290	1.270	1.280	140,000	177,960	1.2711	1.280	1.280	1.290	1.270	1.280	140,000	1.2711	-0.78%
2021-06-18	0	1.290	1.290	1.310	1.290	1.300	732,000	950,320	1.2983	1.290	1.290	1.310	1.290	1.300	732,000	1.2983	0.00%
2021-06-17	0	1.290	1.280	1.310	1.270	1.290	528,000	678,440	1.2849	1.290	1.280	1.310	1.270	1.290	528,000	1.2849	1.57%
2021-06-16	0	1.270	1.270	1.290	1.270	1.280	240,000	306,400	1.2767	1.270	1.270	1.290	1.270	1.280	240,000	1.2767	-1.55%
2021-06-15	0	1.290	1.280	1.290	1.260	1.290	228,000	292,880	1.2846	1.290	1.280	1.290	1.260	1.290	228,000	1.2846	0.78%
2021-06-11	0	1.280	1.270	1.300	1.280	1.300	172,000	220,960	1.2847	1.280	1.270	1.300	1.280	1.300	172,000	1.2847	-1.54%
2021-06-10	0	1.300	1.290	1.300	1.290	1.300	172,000	222,000	1.2907	1.300	1.290	1.300	1.290	1.300	172,000	1.2907	1.56%
2021-06-09	0	1.280	1.280	1.290	1.280	1.280	112,000	143,360	1.2800	1.280	1.280	1.290	1.280	1.280	112,000	1.2800	0.79%
2021-06-08	0	1.270	1.270	1.280	1.270	1.280	248,000	315,440	1.2719	1.270	1.270	1.280	1.270	1.280	248,000	1.2719	-2.31%
2021-06-07	0	1.300	1.280	1.300	1.280	1.300	68,000	88,000	1.2941	1.300	1.280	1.300	1.280	1.300	68,000	1.2941	0.00%
2021-06-04	0	1.300	1.270	1.300	1.270	1.300	352,000	449,880	1.2781	1.300	1.270	1.300	1.270	1.300	352,000	1.2781	1.56%
2021-06-03	0	1.280	1.280	1.300	1.280	1.300	1,016,000	1,305,120	1.2846	1.280	1.280	1.300	1.280	1.300	1,016,000	1.2846	-1.54%
2021-06-02	0	1.300	1.280	1.300	1.270	1.310	540,000	696,440	1.2897	1.300	1.280	1.300	1.270	1.310	540,000	1.2897	-0.76%
2021-06-01	0	1.310	1.280	1.310	1.290	1.310	152,000	197,040	1.2963	1.310	1.280	1.310	1.290	1.310	152,000	1.2963	0.00%
2021-05-31	0	1.310	1.310	1.320	1.310	1.320	156,000	205,160	1.3151	1.310	1.310	1.320	1.310	1.320	156,000	1.3151	-1.50%
2021-05-28	0	1.330	1.330	1.340	1.330	1.350	248,000	332,560	1.3410	1.330	1.330	1.340	1.330	1.350	248,000	1.3410	-0.75%
2021-05-27	0	1.340	1.340	1.350	1.310	1.360	240,000	321,160	1.3382	1.340	1.340	1.350	1.310	1.360	240,000	1.3382	1.52%
2021-05-26	0	1.320	1.300	1.320	1.300	1.320	188,000	245,920	1.3081	1.320	1.300	1.320	1.300	1.320	188,000	1.3081	0.00%
2021-05-25	0	1.320	1.320	1.340	1.290	1.320	496,000	643,600	1.2976	1.320	1.320	1.340	1.290	1.320	496,000	1.2976	1.54%
2021-05-24	0	1.300	1.270	1.310	1.300	1.300	4,000	5,200	1.3000	1.300	1.270	1.310	1.300	1.300	4,000	1.3000	0.00%
2021-05-21	0	1.300	1.270	1.310	1.240	1.300	320,000	409,280	1.2790	1.300	1.270	1.310	1.240	1.300	320,000	1.2790	2.36%
2021-05-20	0	1.270	1.270	1.280	1.230	1.290	152,000	191,480	1.2597	1.270	1.270	1.280	1.230	1.290	152,000	1.2597	0.79%
2021-05-18	0	1.260	1.250	1.270	1.230	1.260	200,000	250,080	1.2504	1.260	1.250	1.270	1.230	1.260	200,000	1.2504	-2.33%
2021-05-17	0	1.290	1.260	1.300	1.240	1.300	40,000	50,400	1.2600	1.290	1.260	1.300	1.240	1.300	40,000	1.2600	3.20%
2021-05-14	0	1.250	1.250	1.270	1.240	1.250	164,000	203,560	1.2412	1.250	1.250	1.270	1.240	1.250	164,000	1.2412	0.81%
2021-05-13	0	1.240	1.240	1.270	1.240	1.280	552,000	694,440	1.2580	1.240	1.240	1.270	1.240	1.280	552,000	1.2580	-2.36%
2021-05-12	0	1.270	1.260	1.270	1.260	1.270	1,628,000	2,066,560	1.2694	1.270	1.260	1.270	1.260	1.270	1,628,000	1.2694	0.00%
2021-05-11	0	1.270	1.270	1.280	1.260	1.280	1,140,000	1,457,520	1.2785	1.270	1.270	1.280	1.260	1.280	1,140,000	1.2785	-2.31%
2021-05-10	0	1.300	1.290	1.300	1.300	1.320	172,000	224,960	1.3079	1.300	1.290	1.300	1.300	1.320	172,000	1.3079	-2.26%
2021-05-07	0	1.330	1.300	1.340	1.300	1.330	208,000	274,000	1.3173	1.330	1.300	1.340	1.300	1.330	208,000	1.3173	0.76%
2021-05-06	0	1.320	1.290	1.320	1.280	1.330	1,384,001	1,810,521	1.3082	1.320	1.290	1.320	1.280	1.330	1,384,001	1.3082	-0.75%
2021-05-05	0	1.330	1.320	1.340	1.310	1.340	842,000	1,108,660	1.3167	1.330	1.320	1.340	1.310	1.340	842,000	1.3167	-1.48%
2021-05-04	0	1.350	1.320	1.350	1.320	1.360	1,020,000	1,359,320	1.3327	1.350	1.320	1.350	1.320	1.360	1,020,000	1.3327	-0.74%
2021-05-03	0	1.360	1.330	1.360	1.330	1.370	228,000	307,640	1.3493	1.360	1.330	1.360	1.330	1.370	228,000	1.3493	0.00%
2021-04-30	0	1.360	1.360	1.380	1.350	1.380	358,000	488,540	1.3646	1.360	1.360	1.380	1.350	1.380	358,000	1.3646	-1.45%
2021-04-29	0	1.380	1.360	1.380	1.360	1.380	124,000	170,040	1.3713	1.380	1.360	1.380	1.360	1.380	124,000	1.3713	0.00%
2021-04-28	0	1.380	1.360	1.380	1.360	1.400	632,000	872,360	1.3803	1.380	1.360	1.380	1.360	1.400	632,000	1.3803	-1.43%
2021-04-27	0	1.400	1.370	1.400	1.380	1.400	280,000	388,640	1.3880	1.400	1.370	1.400	1.380	1.400	280,000	1.3880	1.45%
2021-04-26	0	1.380	1.370	1.380	1.360	1.390	408,000	560,560	1.3739	1.380	1.370	1.380	1.360	1.390	408,000	1.3739	0.73%
2021-04-23	0	1.370	1.350	1.370	1.350	1.370	216,000	293,240	1.3576	1.370	1.350	1.370	1.350	1.370	216,000	1.3576	-0.72%
2021-04-22	0	1.380	1.360	1.380	1.350	1.380	496,000	674,080	1.3590	1.380	1.360	1.380	1.350	1.380	496,000	1.3590	0.00%
2021-04-21	0	1.380	1.360	1.380	1.350	1.390	552,000	750,960	1.3604	1.380	1.360	1.380	1.350	1.390	552,000	1.3604	-0.72%
2021-04-20	0	1.390	1.370	1.390	1.370	1.400	668,000	928,680	1.3902	1.390	1.370	1.390	1.370	1.400	668,000	1.3902	-0.71%
2021-04-19	0	1.400	1.380	1.400	1.380	1.410	524,000	732,160	1.3973	1.400	1.380	1.400	1.380	1.410	524,000	1.3973	0.00%
2021-04-16	0	1.400	1.380	1.400	1.370	1.400	312,000	433,320	1.3888	1.400	1.380	1.400	1.370	1.400	312,000	1.3888	0.00%
2021-04-15	0	1.400	1.380	1.400	1.380	1.400	180,000	248,680	1.3816	1.400	1.380	1.400	1.380	1.400	180,000	1.3816	0.00%
2021-04-14	0	1.400	1.400	1.410	1.400	1.420	172,000	243,560	1.4160	1.400	1.400	1.410	1.400	1.420	172,000	1.4160	-1.41%
2021-04-13	0	1.420	1.380	1.420	1.380	1.420	88,000	122,440	1.3914	1.420	1.380	1.420	1.380	1.420	88,000	1.3914	1.43%
2021-04-12	0	1.400	1.370	1.400	1.360	1.430	444,000	618,880	1.3939	1.400	1.370	1.400	1.360	1.430	444,000	1.3939	1.45%
2021-04-09	0	1.380	1.380	1.420	1.370	1.420	200,000	280,440	1.4022	1.380	1.380	1.420	1.370	1.420	200,000	1.4022	0.00%
2021-04-08	0	1.380	1.380	1.410	1.370	1.430	592,000	827,280	1.3974	1.380	1.380	1.410	1.370	1.430	592,000	1.3974	-1.43%
2021-04-07	0	1.400	1.400	1.440	1.400	1.460	524,000	752,160	1.4354	1.400	1.400	1.440	1.400	1.460	524,000	1.4354	-0.71%
2021-04-01	0	1.410	1.400	1.430	1.360	1.450	2,048,000	2,890,080	1.4112	1.410	1.400	1.430	1.360	1.450	2,048,000	1.4112	4.44%
2021-03-31	0	1.350	1.320	1.350	1.290	1.370	984,000	1,314,560	1.3359	1.350	1.320	1.350	1.290	1.370	984,000	1.3359	-2.17%
2021-03-30	0	1.380	1.350	1.380	1.350	1.410	648,000	900,640	1.3899	1.380	1.350	1.380	1.350	1.410	648,000	1.3899	2.22%
2021-03-29	0	1.350	1.330	1.370	1.290	1.440	1,516,000	2,034,600	1.3421	1.350	1.330	1.370	1.290	1.440	1,516,000	1.3421	-2.17%
2021-03-26	0	1.380	1.380	1.420	1.300	1.470	2,040,000	2,868,600	1.4062	1.380	1.380	1.420	1.300	1.470	2,040,000	1.4062	2.22%
2021-03-25	0	1.350	1.310	1.370	1.300	1.350	772,000	1,021,480	1.3232	1.350	1.310	1.370	1.300	1.350	772,000	1.3232	1.50%
2021-03-24	0	1.330	1.330	1.340	1.310	1.330	644,000	852,000	1.3230	1.330	1.330	1.340	1.310	1.330	644,000	1.3230	-2.21%
2021-03-23	0	1.360	1.340	1.360	1.330	1.370	492,000	658,360	1.3381	1.360	1.340	1.360	1.330	1.370	492,000	1.3381	-0.73%
2021-03-22	0	1.370	1.370	1.390	1.370	1.400	452,000	621,640	1.3753	1.370	1.370	1.390	1.370	1.400	452,000	1.3753	0.00%
2021-03-19	0	1.370	1.360	1.390	1.370	1.390	316,000	435,600	1.3785	1.370	1.360	1.390	1.370	1.390	316,000	1.3785	-0.72%
2021-03-18	0	1.380	1.380	1.390	1.380	1.410	1,164,000	1,611,080	1.3841	1.380	1.380	1.390	1.380	1.410	1,164,000	1.3841	0.00%
2021-03-17	0	1.380	1.380	1.400	1.380	1.390	272,000	377,040	1.3862	1.380	1.380	1.400	1.380	1.390	272,000	1.3862	0.00%
2021-03-16	0	1.380	1.380	1.400	1.360	1.450	780,000	1,085,280	1.3914	1.380	1.380	1.400	1.360	1.450	780,000	1.3914	-1.43%
2021-03-15	0	1.400	1.380	1.400	1.340	1.420	936,000	1,287,600	1.3756	1.400	1.380	1.400	1.340	1.420	936,000	1.3756	-2.78%
2021-03-12	0	1.440	1.410	1.440	1.410	1.480	628,000	906,680	1.4438	1.440	1.410	1.440	1.410	1.480	628,000	1.4438	0.70%
2021-03-11	0	1.430	1.430	1.450	1.350	1.480	2,592,000	3,732,080	1.4398	1.430	1.430	1.450	1.350	1.480	2,592,000	1.4398	3.62%
2021-03-10	0	1.380	1.380	1.400	1.340	1.440	852,000	1,182,920	1.3884	1.380	1.380	1.400	1.340	1.440	852,000	1.3884	3.76%
2021-03-09	0	1.330	1.310	1.360	1.300	1.380	1,104,000	1,489,400	1.3491	1.330	1.310	1.360	1.300	1.380	1,104,000	1.3491	0.00%
2021-03-08	0	1.330	1.330	1.350	1.320	1.360	828,000	1,109,920	1.3405	1.330	1.330	1.350	1.320	1.360	828,000	1.3405	0.00%
2021-03-05	0	1.330	1.330	1.360	1.310	1.360	1,424,000	1,903,440	1.3367	1.330	1.330	1.360	1.310	1.360	1,424,000	1.3367	-3.62%
2021-03-04	0	1.380	1.360	1.390	1.350	1.380	1,024,000	1,394,120	1.3614	1.380	1.360	1.390	1.350	1.380	1,024,000	1.3614	-1.43%
2021-03-03	0	1.400	1.380	1.400	1.350	1.400	744,000	1,021,120	1.3725	1.400	1.380	1.400	1.350	1.400	744,000	1.3725	1.45%
2021-03-02	0	1.380	1.390	1.400	1.380	1.410	592,000	819,960	1.3851	1.380	1.390	1.400	1.380	1.410	592,000	1.3851	-2.13%
2021-03-01	0	1.410	1.390	1.410	1.370	1.420	520,000	720,760	1.3861	1.410	1.390	1.410	1.370	1.420	520,000	1.3861	2.92%
2021-02-26	0	1.370	1.350	1.380	1.330	1.430	1,268,000	1,744,240	1.3756	1.370	1.350	1.380	1.330	1.430	1,268,000	1.3756	-3.52%
2021-02-25	0	1.420	1.400	1.420	1.340	1.420	2,328,000	3,203,760	1.3762	1.420	1.400	1.420	1.340	1.420	2,328,000	1.3762	2.90%
2021-02-24	0	1.380	1.380	1.390	1.370	1.460	3,064,000	4,297,880	1.4027	1.380	1.380	1.390	1.370	1.460	3,064,000	1.4027	-6.12%
2021-02-23	0	1.470	1.440	1.470	1.420	1.500	2,452,000	3,578,840	1.4596	1.470	1.440	1.470	1.420	1.500	2,452,000	1.4596	-3.92%
2021-02-22	0	1.530	1.500	1.530	1.500	1.660	4,376,000	6,941,000	1.5862	1.530	1.500	1.530	1.500	1.660	4,376,000	1.5862	-7.27%
2021-02-19	0	1.650	1.640	1.650	1.610	1.690	3,444,000	5,720,920	1.6611	1.650	1.640	1.650	1.610	1.690	3,444,000	1.6611	0.00%
2021-02-18	0	1.650	1.620	1.650	1.550	1.710	8,492,000	13,788,160	1.6237	1.650	1.620	1.650	1.550	1.710	8,492,000	1.6237	-3.51%
2021-02-17	0	1.710	1.700	1.730	1.640	1.870	11,024,000	19,374,620	1.7575	1.710	1.700	1.730	1.640	1.870	11,024,000	1.7575	0.59%
2021-02-16	0	1.700	1.700	1.720	1.640	1.860	10,440,000	17,843,000	1.7091	1.700	1.700	1.720	1.640	1.860	10,440,000	1.7091	-3.41%
2021-02-11	0	1.760	1.740	1.750	1.610	1.800	6,740,000	11,468,560	1.7016	1.760	1.740	1.750	1.610	1.800	6,740,000	1.7016	0.00%
2021-02-10	0	1.760	1.750	1.760	1.510	1.970	36,528,000	64,109,240	1.7551	1.760	1.750	1.760	1.510	1.970	36,528,000	1.7551	-1.12%
2021-02-09	0	1.780	1.780	1.790	1.280	1.870	56,351,800	95,078,038	1.6872	1.780	1.780	1.790	1.280	1.870	56,351,800	1.6872	41.27%
2021-02-08	0	1.260	1.250	1.260	1.070	1.270	6,264,000	7,521,000	1.2007	1.260	1.250	1.260	1.070	1.270	6,264,000	1.2007	17.76%
2021-02-05	0	1.070	1.070	1.090	1.050	1.100	1,536,000	1,649,200	1.0737	1.070	1.070	1.090	1.050	1.100	1,536,000	1.0737	0.00%
2021-02-04	0	1.070	1.070	1.080	1.050	1.080	716,000	766,160	1.0701	1.070	1.070	1.080	1.050	1.080	716,000	1.0701	0.00%
2021-02-03	0	1.070	1.060	1.080	1.070	1.080	584,000	627,240	1.0740	1.070	1.060	1.080	1.070	1.080	584,000	1.0740	0.94%
2021-02-02	0	1.060	1.060	1.080	1.040	1.100	504,000	538,600	1.0687	1.060	1.060	1.080	1.040	1.100	504,000	1.0687	0.95%
2021-02-01	0	1.050	1.050	1.100	1.030	1.140	2,640,000	2,808,120	1.0637	1.050	1.050	1.100	1.030	1.140	2,640,000	1.0637	-4.55%
2021-01-29	0	1.100	1.080	1.100	1.080	1.120	572,000	632,360	1.1055	1.100	1.080	1.100	1.080	1.120	572,000	1.1055	0.00%
2021-01-28	0	1.100	1.100	1.110	1.080	1.130	892,000	982,080	1.1010	1.100	1.100	1.110	1.080	1.130	892,000	1.1010	-2.65%
2021-01-27	0	1.130	1.120	1.150	1.100	1.130	692,000	775,720	1.1210	1.130	1.120	1.150	1.100	1.130	692,000	1.1210	0.89%
2021-01-26	0	1.120	1.110	1.130	1.110	1.130	656,000	737,520	1.1243	1.120	1.110	1.130	1.110	1.130	656,000	1.1243	-0.88%
2021-01-25	0	1.130	1.130	1.150	1.120	1.150	1,188,000	1,350,120	1.1365	1.130	1.130	1.150	1.120	1.150	1,188,000	1.1365	0.00%
2021-01-22	0	1.130	1.130	1.140	1.120	1.160	812,000	919,160	1.1320	1.130	1.130	1.140	1.120	1.160	812,000	1.1320	-0.88%
2021-01-21	0	1.140	1.130	1.140	1.130	1.170	1,028,000	1,174,080	1.1421	1.140	1.130	1.140	1.130	1.170	1,028,000	1.1421	-0.87%
2021-01-20	0	1.150	1.130	1.150	1.110	1.180	1,428,000	1,617,680	1.1328	1.150	1.130	1.150	1.110	1.180	1,428,000	1.1328	0.00%
2021-01-19	0	1.150	1.150	1.160	1.130	1.180	1,660,000	1,923,040	1.1585	1.150	1.150	1.160	1.130	1.180	1,660,000	1.1585	0.00%
2021-01-18	0	1.150	1.140	1.150	1.080	1.180	2,272,000	2,609,800	1.1487	1.150	1.140	1.150	1.080	1.180	2,272,000	1.1487	7.48%
2021-01-15	0	1.070	1.070	1.080	1.040	1.070	1,088,000	1,160,320	1.0665	1.070	1.070	1.080	1.040	1.070	1,088,000	1.0665	2.88%
2021-01-14	0	1.040	1.040	1.050	1.020	1.050	840,000	868,240	1.0336	1.040	1.040	1.050	1.020	1.050	840,000	1.0336	0.97%
2021-01-13	0	1.030	1.020	1.030	1.000	1.040	2,472,000	2,526,360	1.0220	1.030	1.020	1.030	1.000	1.040	2,472,000	1.0220	-1.90%
2021-01-12	0	1.050	1.050	1.060	1.030	1.060	636,800	665,760	1.0455	1.050	1.050	1.060	1.030	1.060	636,800	1.0455	0.00%
2021-01-11	0	1.050	1.050	1.060	1.050	1.070	572,000	607,240	1.0616	1.050	1.050	1.060	1.050	1.070	572,000	1.0616	-0.94%
2021-01-08	0	1.060	1.060	1.070	1.050	1.090	944,000	1,000,080	1.0594	1.060	1.060	1.070	1.050	1.090	944,000	1.0594	-0.93%
2021-01-07	0	1.070	1.070	1.080	1.050	1.090	168,000	178,960	1.0652	1.070	1.070	1.080	1.050	1.090	168,000	1.0652	0.94%
2021-01-06	0	1.060	1.060	1.070	1.050	1.070	552,000	586,280	1.0621	1.060	1.060	1.070	1.050	1.070	552,000	1.0621	0.00%
2021-01-05	0	1.060	1.060	1.080	1.030	1.080	962,000	1,021,080	1.0614	1.060	1.060	1.080	1.030	1.080	962,000	1.0614	0.00%
2021-01-04	0	1.060	1.060	1.080	1.020	1.080	1,010,000	1,071,180	1.0606	1.060	1.060	1.080	1.020	1.080	1,010,000	1.0606	-1.85%
2020-12-31	0	1.080	1.080	1.090	1.070	1.090	332,000	358,560	1.0800	1.080	1.080	1.090	1.070	1.090	332,000	1.0800	0.00%
2020-12-30	0	1.080	1.070	1.090	1.060	1.080	652,000	697,120	1.0692	1.080	1.070	1.090	1.060	1.080	652,000	1.0692	0.93%
2020-12-29	0	1.070	1.070	1.090	1.060	1.090	1,088,000	1,168,520	1.0740	1.070	1.070	1.090	1.060	1.090	1,088,000	1.0740	0.00%
2020-12-28	0	1.070	1.070	1.080	1.070	1.100	1,016,000	1,100,800	1.0835	1.070	1.070	1.080	1.070	1.100	1,016,000	1.0835	-2.73%
2020-12-24	0	1.100	1.090	1.110	1.090	1.100	112,000	122,920	1.0975	1.100	1.090	1.110	1.090	1.100	112,000	1.0975	0.00%
2020-12-23	0	1.100	1.090	1.100	1.090	1.150	1,100,000	1,224,720	1.1134	1.100	1.090	1.100	1.090	1.150	1,100,000	1.1134	0.00%
2020-12-22	0	1.100	1.100	1.110	1.080	1.180	1,808,000	2,023,360	1.1191	1.100	1.100	1.110	1.080	1.180	1,808,000	1.1191	-2.65%
2020-12-21	0	1.130	1.110	1.130	1.090	1.130	564,000	624,920	1.1080	1.130	1.110	1.130	1.090	1.130	564,000	1.1080	1.80%
2020-12-18	0	1.110	1.100	1.110	1.100	1.130	1,696,800	1,889,272	1.1134	1.110	1.100	1.110	1.100	1.130	1,696,800	1.1134	-2.63%
2020-12-17	0	1.140	1.120	1.140	1.120	1.140	252,000	286,160	1.1356	1.140	1.120	1.140	1.120	1.140	252,000	1.1356	2.70%
2020-12-16	0	1.110	1.110	1.130	1.110	1.150	444,000	499,800	1.1257	1.110	1.110	1.130	1.110	1.150	444,000	1.1257	-3.48%
2020-12-15	0	1.150	1.150	1.160	1.110	1.170	700,000	802,360	1.1462	1.150	1.150	1.160	1.110	1.170	700,000	1.1462	0.88%
2020-12-14	0	1.140	1.130	1.140	1.100	1.160	388,000	437,720	1.1281	1.140	1.130	1.140	1.100	1.160	388,000	1.1281	-0.87%
2020-12-11	0	1.150	1.150	1.160	1.120	1.160	1,452,000	1,653,560	1.1388	1.150	1.150	1.160	1.120	1.160	1,452,000	1.1388	1.77%
2020-12-10	0	1.130	1.130	1.140	1.120	1.150	1,288,000	1,454,000	1.1289	1.130	1.130	1.140	1.120	1.150	1,288,000	1.1289	-1.74%
2020-12-09	0	1.150	1.150	1.160	1.150	1.180	1,572,000	1,822,840	1.1596	1.150	1.150	1.160	1.150	1.180	1,572,000	1.1596	-3.36%
2020-12-08	0	1.190	1.160	1.190	1.150	1.270	3,996,000	4,898,840	1.2259	1.190	1.160	1.190	1.150	1.270	3,996,000	1.2259	-4.03%
2020-12-07	0	1.240	1.240	1.260	1.120	1.280	11,064,000	13,556,200	1.2253	1.240	1.240	1.260	1.120	1.280	11,064,000	1.2253	10.71%
2020-12-04	0	1.120	1.110	1.120	0.990	1.130	3,242,960	3,468,841	1.0697	1.120	1.110	1.120	0.990	1.130	3,242,960	1.0697	12.00%
2020-12-03	0	1.000	1.000	1.010	0.990	1.010	716,000	715,920	0.9999	1.000	1.000	1.010	0.990	1.010	716,000	0.9999	0.00%
2020-12-02	0	1.000	0.990	1.010	0.990	1.020	1,028,000	1,027,680	0.9997	1.000	0.990	1.010	0.990	1.020	1,028,000	0.9997	-0.99%
2020-12-01	0	1.010	1.000	1.020	0.990	1.010	972,000	976,200	1.0043	1.010	1.000	1.020	0.990	1.010	972,000	1.0043	-1.94%
2020-11-30	0	1.030	1.000	1.030	1.000	1.030	1,782,000	1,786,080	1.0023	1.030	1.000	1.030	1.000	1.030	1,782,000	1.0023	0.98%
2020-11-27	0	1.020	1.020	1.030	1.010	1.050	1,708,000	1,748,920	1.0240	1.020	1.020	1.030	1.010	1.050	1,708,000	1.0240	0.99%
2020-11-26	0	1.010	1.010	1.030	1.000	1.040	2,856,000	2,927,680	1.0251	1.010	1.010	1.030	1.000	1.040	2,856,000	1.0251	-4.72%
2020-11-25	0	1.060	1.060	1.070	1.020	1.090	2,948,000	3,104,640	1.0531	1.060	1.060	1.070	1.020	1.090	2,948,000	1.0531	1.92%
2020-11-24	0	1.040	1.040	1.060	1.030	1.120	2,680,000	2,849,920	1.0634	1.040	1.040	1.060	1.030	1.120	2,680,000	1.0634	-3.70%
2020-11-23	0	1.080	1.050	1.080	0.970	1.100	4,640,000	4,862,600	1.0480	1.080	1.050	1.080	0.970	1.100	4,640,000	1.0480	1.89%
2020-11-20	0	1.060	1.050	1.060	1.040	1.100	3,384,000	3,587,280	1.0601	1.060	1.050	1.060	1.040	1.100	3,384,000	1.0601	-0.93%
2020-11-19	0	1.070	1.070	1.080	1.060	1.120	3,122,000	3,347,040	1.0721	1.070	1.070	1.080	1.060	1.120	3,122,000	1.0721	-2.73%
2020-11-18	0	1.100	1.100	1.110	1.100	1.160	3,236,000	3,605,940	1.1143	1.100	1.100	1.110	1.100	1.160	3,236,000	1.1143	-4.35%
2020-11-17	0	1.150	1.140	1.150	1.080	1.180	8,160,000	9,240,560	1.1324	1.150	1.140	1.150	1.080	1.180	8,160,000	1.1324	6.48%
2020-11-16	0	1.080	1.080	1.100	1.060	1.140	7,772,000	8,480,720	1.0912	1.080	1.080	1.100	1.060	1.140	7,772,000	1.0912	-5.26%
2020-11-13	0	1.140	1.140	1.150	1.130	1.210	10,570,000	12,182,720	1.1526	1.140	1.140	1.150	1.130	1.210	10,570,000	1.1526	-7.32%
2020-11-12	0	1.230	1.230	1.240	1.200	1.320	10,116,000	12,638,920	1.2494	1.230	1.230	1.240	1.200	1.320	10,116,000	1.2494	-2.38%
2020-11-11	0	1.260	1.260	1.270	1.210	2.790	56,822,880	75,150,345	1.3225	1.260	1.260	1.270	1.210	2.790	56,822,880	1.3225	-61.59%
2020-11-10	0	3.280	3.280	3.300	3.100	4.800	5,307,200	18,185,944	3.4267	3.280	3.280	3.300	3.100	4.800	5,307,200	3.4267	-30.95%
2020-11-09	0	4.750	4.750	4.800	3.600	6.700	5,086,800	28,678,420	5.6378	4.750	4.750	4.800	3.600	6.700	5,086,800	5.6378	-4.81%
2020-11-06	0	4.990	4.900	4.990	4.300	9.200	6,674,200	36,286,392	5.4368	4.990	4.900	4.990	4.300	9.200	6,674,200	5.4368	-45.52%
2020-11-05	0	9.160	9.100	9.320	2.760	9.280	15,696,783	80,447,720	5.1251	9.160	9.100	9.320	2.760	9.280	15,696,783	5.1251	225.98%
2020-11-04	0	2.810	2.760	2.960	2.200	3.900	11,817,388	37,141,824	3.1430	2.810	2.760	2.960	2.200	3.900	11,817,388	3.1430	26.58%
2020-11-03	0	2.220	2.100	2.220	1.440	2.570	9,826,000	20,699,940	2.1066	2.220	2.100	2.220	1.440	2.570	9,826,000	2.1066	24.02%
2020-11-02	0	1.790	1.780	1.840	1.490	2.300	15,506,240	28,148,467	1.8153	1.790	1.780	1.840	1.490	2.300	15,506,240	1.8153	20.13%
2020-10-30	0	1.490	1.490	1.500	1.470	1.500	756,000	1,125,720	1.4890	1.490	1.490	1.500	1.470	1.500	756,000	1.4890	-0.67%
2020-10-29	0	1.500	1.500	1.510	1.480	1.580	5,608,000	8,435,320	1.5042	1.500	1.500	1.510	1.480	1.580	5,608,000	1.5042	0.67%
2020-10-28	0	1.490	1.480	1.490	1.450	1.490	6,592,000	9,667,000	1.4665	1.490	1.480	1.490	1.450	1.490	6,592,000	1.4665	5.67%
2020-10-27	0	1.410	1.380	1.420	1.300	1.450	7,736,000	10,911,800	1.4105	1.410	1.380	1.420	1.300	1.450	7,736,000	1.4105	7.63%
2020-10-23	0	1.310	1.270	1.310	1.190	1.450	2,224,000	3,003,920	1.3507	1.310	1.270	1.310	1.190	1.450	2,224,000	1.3507	7.38%
2020-10-22	0	1.220	1.220	1.230	1.200	1.270	1,140,000	1,398,480	1.2267	1.220	1.220	1.230	1.200	1.270	1,140,000	1.2267	-4.69%
2020-10-21	0	1.280	1.270	1.280	1.280	1.320	176,000	227,720	1.2939	1.280	1.270	1.280	1.280	1.320	176,000	1.2939	-1.54%
2020-10-20	0	1.300	1.290	1.310	1.150	1.340	1,768,000	2,196,480	1.2424	1.300	1.290	1.310	1.150	1.340	1,768,000	1.2424	0.78%
2020-10-19	0	1.290	1.270	1.290	1.230	1.300	1,944,000	2,506,680	1.2894	1.290	1.270	1.290	1.230	1.300	1,944,000	1.2894	1.57%
2020-10-16	0	1.270	1.260	1.270	1.240	1.290	1,314,000	1,675,260	1.2749	1.270	1.260	1.270	1.240	1.290	1,314,000	1.2749	-2.31%
2020-10-15	0	1.300	1.280	1.300	1.210	1.360	7,313,120	9,473,035	1.2953	1.300	1.280	1.300	1.210	1.360	7,313,120	1.2953	-1.52%
2020-10-14	0	1.320	1.320	1.330	1.240	1.580	35,408,000	49,596,288	1.4007	1.320	1.320	1.330	1.240	1.580	35,408,000	1.4007	2.33%
2020-10-12	0	1.290	1.280	1.300	1.270	1.310	4,448,000	5,740,000	1.2905	1.290	1.280	1.300	1.270	1.310	4,448,000	1.2905	0.00%
2020-10-09	0	1.290	1.280	1.290	1.270	1.310	1,372,000	1,762,600	1.2847	1.290	1.280	1.290	1.270	1.310	1,372,000	1.2847	-0.77%
2020-10-08	0	1.300	1.290	1.300	1.290	1.300	800,000	1,037,640	1.2971	1.300	1.290	1.300	1.290	1.300	800,000	1.2971	0.00%
2020-10-07	0	1.300	1.290	1.300	1.290	1.300	328,000	424,680	1.2948	1.300	1.290	1.300	1.290	1.300	328,000	1.2948	0.00%
2020-10-06	0	1.300	1.290	1.310	1.290	1.320	792,800	1,035,368	1.3060	1.300	1.290	1.310	1.290	1.320	792,800	1.3060	-1.52%
2020-10-05	0	1.320	1.300	1.320	1.300	1.330	884,000	1,157,440	1.3093	1.320	1.300	1.320	1.300	1.330	884,000	1.3093	-1.49%
2020-09-30	0	1.340	1.300	1.340	1.280	1.340	2,410,400	3,161,104	1.3114	1.340	1.300	1.340	1.280	1.340	2,410,400	1.3114	3.08%
2020-09-29	0	1.300	1.300	1.310	1.280	1.320	1,704,000	2,214,480	1.2996	1.300	1.300	1.310	1.280	1.320	1,704,000	1.2996	0.00%
2020-09-28	0	1.300	1.290	1.300	1.290	1.300	1,311,000	1,698,500	1.2956	1.300	1.290	1.300	1.290	1.300	1,311,000	1.2956	0.00%
2020-09-25	0	1.300	1.290	1.300	1.280	1.310	884,000	1,146,000	1.2964	1.300	1.290	1.300	1.280	1.310	884,000	1.2964	0.78%
2020-09-24	0	1.290	1.280	1.300	1.280	1.300	784,000	1,013,240	1.2924	1.290	1.280	1.300	1.280	1.300	784,000	1.2924	-0.77%
2020-09-23	0	1.300	1.290	1.300	1.230	1.320	2,096,000	2,733,520	1.3042	1.300	1.290	1.300	1.230	1.320	2,096,000	1.3042	-0.76%
2020-09-22	0	1.310	1.310	1.320	1.310	1.330	728,000	957,600	1.3154	1.310	1.310	1.320	1.310	1.330	728,000	1.3154	0.00%
2020-09-21	0	1.310	1.310	1.320	1.310	1.340	3,984,000	5,276,560	1.3244	1.310	1.310	1.320	1.310	1.340	3,984,000	1.3244	0.00%
2020-09-18	0	1.310	1.310	1.320	1.310	1.340	3,572,000	4,736,000	1.3259	1.310	1.310	1.320	1.310	1.340	3,572,000	1.3259	0.77%
2020-09-17	0	1.300	1.300	1.320	1.280	1.330	2,940,000	3,823,360	1.3005	1.300	1.300	1.320	1.280	1.330	2,940,000	1.3005	-0.76%
2020-09-16	0	1.310	1.300	1.310	1.190	1.370	10,008,000	12,914,920	1.2905	1.310	1.300	1.310	1.190	1.370	10,008,000	1.2905	13.91%
2020-09-15	0	1.150	1.140	1.150	1.100	1.350	5,500,000	6,776,880	1.2322	1.150	1.140	1.150	1.100	1.350	5,500,000	1.2322	-14.18%
2020-09-14	0	1.340	1.340	1.360	1.280	1.370	2,272,000	3,065,160	1.3491	1.340	1.340	1.360	1.280	1.370	2,272,000	1.3491	-1.47%
2020-09-11	0	1.360	1.360	1.370	1.350	1.370	596,000	809,000	1.3574	1.360	1.360	1.370	1.350	1.370	596,000	1.3574	0.00%
2020-09-10	0	1.360	1.350	1.360	1.350	1.380	2,516,000	3,438,320	1.3666	1.360	1.350	1.360	1.350	1.380	2,516,000	1.3666	0.00%
2020-09-09	0	1.360	1.350	1.360	1.350	1.370	2,608,000	3,557,000	1.3639	1.360	1.350	1.360	1.350	1.370	2,608,000	1.3639	0.00%
2020-09-08	0	1.360	1.360	1.370	1.360	1.370	968,000	1,316,760	1.3603	1.360	1.360	1.370	1.360	1.370	968,000	1.3603	-0.73%
2020-09-07	0	1.370	1.360	1.370	1.350	1.370	1,400,000	1,898,920	1.3564	1.370	1.360	1.370	1.350	1.370	1,400,000	1.3564	0.74%
2020-09-04	0	1.360	1.350	1.360	1.320	1.360	1,786,400	2,385,256	1.3352	1.360	1.350	1.360	1.320	1.360	1,786,400	1.3352	2.26%
2020-09-03	0	1.330	1.320	1.330	1.320	1.340	2,172,000	2,888,560	1.3299	1.330	1.320	1.330	1.320	1.340	2,172,000	1.3299	0.76%
2020-09-02	0	1.320	1.320	1.330	1.300	1.320	792,000	1,039,280	1.3122	1.320	1.320	1.330	1.300	1.320	792,000	1.3122	1.54%
2020-09-01	0	1.300	1.300	1.310	1.300	1.320	1,512,000	1,971,520	1.3039	1.300	1.300	1.310	1.300	1.320	1,512,000	1.3039	-0.76%
2020-08-31	0	1.310	1.310	1.330	1.310	1.350	1,680,000	2,222,040	1.3226	1.310	1.310	1.330	1.310	1.350	1,680,000	1.3226	-2.24%
2020-08-28	0	1.340	1.320	1.340	1.310	1.350	1,544,000	2,055,480	1.3313	1.340	1.320	1.340	1.310	1.350	1,544,000	1.3313	0.00%
2020-08-27	0	1.340	1.330	1.340	1.330	1.350	1,856,000	2,481,360	1.3369	1.340	1.330	1.340	1.330	1.350	1,856,000	1.3369	-0.74%
2020-08-26	0	1.350	1.350	1.360	1.340	1.360	888,800	1,200,248	1.3504	1.350	1.350	1.360	1.340	1.360	888,800	1.3504	-0.74%
2020-08-25	0	1.360	1.350	1.360	1.350	1.360	2,843,200	3,841,944	1.3513	1.360	1.350	1.360	1.350	1.360	2,843,200	1.3513	0.00%
2020-08-24	0	1.360	1.360	1.370	1.340	1.370	4,724,000	6,420,840	1.3592	1.360	1.360	1.370	1.340	1.370	4,724,000	1.3592	0.74%
2020-08-21	0	1.350	1.340	1.350	1.320	1.350	1,280,000	1,714,960	1.3398	1.350	1.340	1.350	1.320	1.350	1,280,000	1.3398	2.27%
2020-08-20	0	1.320	1.320	1.330	1.290	1.330	2,780,000	3,655,000	1.3147	1.320	1.320	1.330	1.290	1.330	2,780,000	1.3147	0.00%
2020-08-19	0	1.320	1.320	1.330	1.310	1.360	936,000	1,247,000	1.3323	1.320	1.320	1.330	1.310	1.360	936,000	1.3323	0.76%
2020-08-18	0	1.310	1.300	1.310	1.290	1.310	180,000	233,720	1.2984	1.310	1.300	1.310	1.290	1.310	180,000	1.2984	0.77%
2020-08-17	0	1.300	1.290	1.300	1.280	1.300	872,000	1,126,600	1.2920	1.300	1.290	1.300	1.280	1.300	872,000	1.2920	0.00%
2020-08-14	0	1.300	1.290	1.300	1.300	1.310	224,000	292,280	1.3048	1.300	1.290	1.300	1.300	1.310	224,000	1.3048	0.00%
2020-08-13	0	1.300	1.290	1.300	1.290	1.310	480,000	623,120	1.2982	1.300	1.290	1.300	1.290	1.310	480,000	1.2982	-0.76%
2020-08-12	0	1.310	1.300	1.310	1.290	1.310	480,000	624,000	1.3000	1.310	1.300	1.310	1.290	1.310	480,000	1.3000	0.00%
2020-08-11	0	1.310	1.290	1.310	1.300	1.310	584,000	760,080	1.3015	1.310	1.290	1.310	1.300	1.310	584,000	1.3015	0.77%
2020-08-10	0	1.300	1.300	1.310	1.290	1.310	228,000	296,400	1.3000	1.300	1.300	1.310	1.290	1.310	228,000	1.3000	-0.76%
2020-08-07	0	1.310	1.300	1.310	1.300	1.320	832,000	1,087,760	1.3074	1.310	1.300	1.310	1.300	1.320	832,000	1.3074	-0.76%
2020-08-06	0	1.320	1.310	1.320	1.310	1.320	272,000	356,600	1.3110	1.320	1.310	1.320	1.310	1.320	272,000	1.3110	0.00%
2020-08-05	0	1.320	1.320	1.330	1.310	1.330	464,000	612,680	1.3204	1.320	1.320	1.330	1.310	1.330	464,000	1.3204	-0.75%
2020-08-04	0	1.330	1.310	1.330	1.290	1.340	1,440,000	1,895,000	1.3160	1.330	1.310	1.330	1.290	1.340	1,440,000	1.3160	0.00%
2020-08-03	0	1.330	1.330	1.340	1.320	1.340	1,520,000	2,022,680	1.3307	1.330	1.330	1.340	1.320	1.340	1,520,000	1.3307	0.00%
2020-07-31	0	1.330	1.310	1.330	1.310	1.330	1,140,000	1,498,440	1.3144	1.330	1.310	1.330	1.310	1.330	1,140,000	1.3144	1.53%
2020-07-30	0	1.310	1.300	1.310	1.270	1.310	2,034,720	2,645,227	1.3000	1.310	1.300	1.310	1.270	1.310	2,034,720	1.3000	2.34%
2020-07-29	0	1.280	1.270	1.290	1.280	1.290	424,000	545,320	1.2861	1.280	1.270	1.290	1.280	1.290	424,000	1.2861	0.00%
2020-07-28	0	1.280	1.280	1.290	1.280	1.300	460,000	596,480	1.2967	1.280	1.280	1.290	1.280	1.300	460,000	1.2967	0.00%
2020-07-27	0	1.280	1.280	1.290	1.260	1.280	1,082,720	1,374,825	1.2698	1.280	1.280	1.290	1.260	1.280	1,082,720	1.2698	0.79%
2020-07-24	0	1.270	1.260	1.280	1.250	1.290	2,612,000	3,304,560	1.2651	1.270	1.260	1.280	1.250	1.290	2,612,000	1.2651	-1.55%
2020-07-23	0	1.290	1.290	1.300	1.290	1.300	672,000	867,400	1.2908	1.290	1.290	1.300	1.290	1.300	672,000	1.2908	1.57%
2020-07-22	0	1.270	1.270	1.280	1.270	1.290	720,000	923,240	1.2823	1.270	1.270	1.280	1.270	1.290	720,000	1.2823	-1.55%
2020-07-21	0	1.290	1.280	1.290	1.270	1.290	908,000	1,157,280	1.2745	1.290	1.280	1.290	1.270	1.290	908,000	1.2745	0.00%
2020-07-20	0	1.290	1.280	1.290	1.270	1.290	1,168,000	1,500,160	1.2844	1.290	1.280	1.290	1.270	1.290	1,168,000	1.2844	0.00%
2020-07-17	0	1.290	1.290	1.300	1.260	1.300	2,972,000	3,796,600	1.2775	1.290	1.290	1.300	1.260	1.300	2,972,000	1.2775	0.78%
2020-07-16	0	1.280	1.270	1.280	1.260	1.280	692,000	879,240	1.2706	1.280	1.270	1.280	1.260	1.280	692,000	1.2706	1.59%
2020-07-15	0	1.260	1.250	1.260	1.200	1.270	1,144,000	1,440,040	1.2588	1.260	1.250	1.260	1.200	1.270	1,144,000	1.2588	-1.56%
2020-07-14	0	1.280	1.270	1.280	1.270	1.290	1,268,000	1,620,560	1.2780	1.280	1.270	1.280	1.270	1.290	1,268,000	1.2780	-1.54%
2020-07-13	0	1.300	1.290	1.300	1.290	1.300	264,000	342,520	1.2974	1.300	1.290	1.300	1.290	1.300	264,000	1.2974	0.00%
2020-07-10	0	1.300	1.290	1.300	1.270	1.310	2,272,000	2,933,800	1.2913	1.300	1.290	1.300	1.270	1.310	2,272,000	1.2913	0.78%
2020-07-09	0	1.290	1.290	1.300	1.290	1.300	2,196,000	2,847,520	1.2967	1.290	1.290	1.300	1.290	1.300	2,196,000	1.2967	-0.77%
2020-07-08	0	1.300	1.300	1.310	1.300	1.310	1,424,000	1,852,920	1.3012	1.300	1.300	1.310	1.300	1.310	1,424,000	1.3012	0.00%
2020-07-07	0	1.300	1.300	1.310	1.300	1.320	956,000	1,249,560	1.3071	1.300	1.300	1.310	1.300	1.320	956,000	1.3071	-1.52%
2020-07-06	0	1.320	1.300	1.320	1.300	1.330	2,371,200	3,111,624	1.3123	1.320	1.300	1.320	1.300	1.330	2,371,200	1.3123	0.76%
2020-07-03	0	1.310	1.310	1.320	1.310	1.320	416,000	548,400	1.3183	1.310	1.310	1.320	1.310	1.320	416,000	1.3183	-0.76%
2020-07-02	0	1.320	1.310	1.330	1.320	1.340	2,584,000	3,427,520	1.3264	1.320	1.310	1.330	1.320	1.340	2,584,000	1.3264	-1.49%
2020-06-30	0	1.340	1.340	1.350	1.300	1.340	9,228,800	12,173,368	1.3191	1.340	1.340	1.350	1.300	1.340	9,228,800	1.3191	1.52%
2020-06-29	0	1.320	1.320	1.330	1.310	1.340	4,224,000	5,600,080	1.3258	1.320	1.320	1.330	1.310	1.340	4,224,000	1.3258	-0.75%
2020-06-26	0	1.330	1.330	1.340	1.330	1.350	5,264,000	7,038,400	1.3371	1.330	1.330	1.340	1.330	1.350	5,264,000	1.3371	-1.48%
2020-06-24	0	1.350	1.340	1.350	1.340	1.360	6,712,000	9,063,800	1.3504	1.350	1.340	1.350	1.340	1.360	6,712,000	1.3504	0.00%
2020-06-23	0	1.350	1.340	1.350	1.340	1.400	23,956,000	32,665,560	1.3636	1.350	1.340	1.350	1.340	1.400	23,956,000	1.3636	48.35%
2020-06-22	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2020-06-15	1	0.910	0.910	0.940	0.870	0.910	248,000	219,520	0.8852	0.910	0.910	0.940	0.870	0.910	248,000	0.8852	3.41%
2020-06-12	0	0.880	0.880	0.910	0.860	0.900	596,000	531,360	0.8915	0.880	0.880	0.910	0.860	0.900	596,000	0.8915	1.15%
2020-06-11	0	0.870	0.860	0.870	0.800	0.880	2,008,000	1,705,880	0.8495	0.870	0.860	0.870	0.800	0.880	2,008,000	0.8495	8.75%
2020-06-10	0	0.800	0.790	0.800	0.780	0.800	1,320,000	1,048,800	0.7945	0.800	0.790	0.800	0.780	0.800	1,320,000	0.7945	2.56%
2020-06-09	0	0.780	0.750	0.780	0.750	0.780	140,000	105,720	0.7551	0.780	0.750	0.780	0.750	0.780	140,000	0.7551	4.00%
2020-06-08	0	0.750	0.750	0.780	0.710	0.770	391,920	292,221	0.7456	0.750	0.750	0.780	0.710	0.770	391,920	0.7456	1.35%
2020-06-05	0	0.740	0.740	0.760	0.730	0.770	336,000	253,280	0.7538	0.740	0.740	0.760	0.730	0.770	336,000	0.7538	1.37%
2020-06-04	0	0.730	0.720	0.750	0.700	0.730	72,000	51,760	0.7189	0.730	0.720	0.750	0.700	0.730	72,000	0.7189	2.82%
2020-06-03	0	0.710	0.700	0.730	0.710	0.710	740,000	525,400	0.7100	0.710	0.700	0.730	0.710	0.710	740,000	0.7100	0.00%
2020-06-02	0	0.710	0.700	0.710	0.710	0.720	1,060,000	756,200	0.7134	0.710	0.700	0.710	0.710	0.720	1,060,000	0.7134	0.00%
2020-06-01	0	0.710	0.700	0.710	0.700	0.760	524,000	377,760	0.7209	0.710	0.700	0.710	0.700	0.760	524,000	0.7209	1.43%
2020-05-29	0	0.700	0.690	0.700	0.700	0.730	508,000	364,240	0.7170	0.700	0.690	0.700	0.700	0.730	508,000	0.7170	-4.11%
2020-05-28	0	0.730	0.710	0.730	0.700	0.750	756,000	541,280	0.7160	0.730	0.710	0.730	0.700	0.750	756,000	0.7160	-1.35%
2020-05-27	0	0.740	0.700	0.740	0.710	0.740	16,000	11,560	0.7225	0.740	0.700	0.740	0.710	0.740	16,000	0.7225	2.78%
2020-05-26	0	0.720	0.710	0.730	0.700	0.730	520,000	371,160	0.7138	0.720	0.710	0.730	0.700	0.730	520,000	0.7138	-4.00%
2020-05-25	0	0.750	0.700	0.750	0.690	0.750	448,000	322,560	0.7200	0.750	0.700	0.750	0.690	0.750	448,000	0.7200	4.17%
2020-05-22	0	0.720	0.710	0.730	0.720	0.740	178,000	129,960	0.7301	0.720	0.710	0.730	0.720	0.740	178,000	0.7301	-2.70%
2020-05-21	0	0.740	0.740	0.760	0.740	0.780	400,000	301,120	0.7528	0.740	0.740	0.760	0.740	0.780	400,000	0.7528	-2.63%
2020-05-20	0	0.760	0.720	0.760	0.730	0.770	280,000	211,360	0.7549	0.760	0.720	0.760	0.730	0.770	280,000	0.7549	-1.30%
2020-05-19	0	0.770	0.750	0.790	0.760	0.790	208,000	161,000	0.7740	0.770	0.750	0.790	0.760	0.790	208,000	0.7740	1.32%
2020-05-18	0	0.760	0.750	0.780	0.740	0.760	184,000	137,760	0.7487	0.760	0.750	0.780	0.740	0.760	184,000	0.7487	1.33%
2020-05-15	0	0.750	0.720	0.750	0.750	0.770	504,000	378,080	0.7502	0.750	0.720	0.750	0.750	0.770	504,000	0.7502	0.00%
2020-05-14	0	0.750	0.720	0.750	0.720	0.750	152,000	110,320	0.7258	0.750	0.720	0.750	0.720	0.750	152,000	0.7258	2.74%
2020-05-13	0	0.730	0.730	0.740	0.730	0.750	116,000	85,560	0.7376	0.730	0.730	0.740	0.730	0.750	116,000	0.7376	-1.35%
2020-05-12	0	0.740	0.720	0.740	0.720	0.740	48,000	34,720	0.7233	0.740	0.720	0.740	0.720	0.740	48,000	0.7233	0.00%
2020-05-11	0	0.740	0.710	0.740	0.710	0.740	260,000	185,280	0.7126	0.740	0.710	0.740	0.710	0.740	260,000	0.7126	1.37%
2020-05-08	0	0.730	0.730	0.740	-	-	0	0	-	0.730	0.730	0.740	-	-	0	-	0.00%
2020-05-07	0	0.730	0.730	0.740	0.700	0.730	312,000	222,040	0.7117	0.730	0.730	0.740	0.700	0.730	312,000	0.7117	0.00%
2020-05-06	0	0.730	0.710	0.740	0.710	0.730	12,000	8,640	0.7200	0.730	0.710	0.740	0.710	0.730	12,000	0.7200	-1.35%
2020-05-05	0	0.740	0.710	0.740	0.730	0.740	420,000	306,680	0.7302	0.740	0.710	0.740	0.730	0.740	420,000	0.7302	1.37%
2020-05-04	0	0.730	0.710	0.730	0.700	0.730	164,000	116,280	0.7090	0.730	0.710	0.730	0.700	0.730	164,000	0.7090	0.00%
2020-04-29	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2020-04-28	0	0.730	0.700	0.730	0.700	0.730	216,000	156,960	0.7267	0.730	0.700	0.730	0.700	0.730	216,000	0.7267	0.00%
2020-04-27	0	0.730	0.720	0.740	0.690	0.730	300,000	211,200	0.7040	0.730	0.720	0.740	0.690	0.730	300,000	0.7040	0.00%
2020-04-24	0	0.730	0.730	0.750	0.720	0.750	456,000	329,520	0.7226	0.730	0.730	0.750	0.720	0.750	456,000	0.7226	-2.67%
2020-04-23	0	0.750	0.730	0.750	0.680	0.760	1,204,000	879,120	0.7302	0.750	0.730	0.750	0.680	0.760	1,204,000	0.7302	5.63%
2020-04-22	0	0.710	0.700	0.720	0.670	0.720	244,000	169,280	0.6938	0.710	0.700	0.720	0.670	0.720	244,000	0.6938	-5.33%
2020-04-21	0	0.750	0.710	0.750	0.740	0.760	208,000	157,560	0.7575	0.750	0.710	0.750	0.740	0.760	208,000	0.7575	0.00%
2020-04-20	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2020-04-17	0	0.750	0.730	0.750	0.720	0.760	424,000	319,120	0.7526	0.750	0.730	0.750	0.720	0.760	424,000	0.7526	0.00%
2020-04-16	0	0.750	0.720	0.750	0.700	0.760	544,000	399,880	0.7351	0.750	0.720	0.750	0.700	0.760	544,000	0.7351	5.63%
2020-04-15	0	0.710	0.710	0.720	0.710	0.740	68,000	49,160	0.7229	0.710	0.710	0.720	0.710	0.740	68,000	0.7229	-1.39%
2020-04-14	0	0.720	0.700	0.720	0.710	0.760	292,000	216,240	0.7405	0.720	0.700	0.720	0.710	0.760	292,000	0.7405	-1.37%
2020-04-09	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2020-04-08	0	0.740	0.690	0.740	0.690	0.740	48,000	34,080	0.7100	0.740	0.690	0.740	0.690	0.740	48,000	0.7100	7.25%
2020-04-07	0	0.690	0.690	0.720	0.670	0.690	548,000	371,920	0.6787	0.690	0.690	0.720	0.670	0.690	548,000	0.6787	-4.17%
2020-04-06	0	0.720	0.690	0.740	-	-	4,000	2,960	0.7400	0.720	0.690	0.740	-	-	4,000	0.7400	0.00%
2020-04-03	0	0.720	0.670	0.720	0.680	0.720	12,000	8,440	0.7033	0.720	0.670	0.720	0.680	0.720	12,000	0.7033	1.41%
2020-04-02	0	0.710	0.680	0.710	0.700	0.710	76,000	53,280	0.7011	0.710	0.680	0.710	0.700	0.710	76,000	0.7011	2.90%
2020-04-01	0	0.690	0.660	0.690	0.670	0.690	68,000	46,480	0.6835	0.690	0.660	0.690	0.670	0.690	68,000	0.6835	2.99%
2020-03-31	0	0.670	0.660	0.670	0.630	0.670	200,000	130,880	0.6544	0.670	0.660	0.670	0.630	0.670	200,000	0.6544	-1.47%
2020-03-30	0	0.680	0.650	0.680	0.650	0.680	296,000	192,960	0.6519	0.680	0.650	0.680	0.650	0.680	296,000	0.6519	-1.45%
2020-03-27	0	0.690	0.650	0.700	0.690	0.740	64,000	45,400	0.7094	0.690	0.650	0.700	0.690	0.740	64,000	0.7094	-6.76%
2020-03-26	0	0.740	0.680	0.750	0.670	0.740	8,000	5,640	0.7050	0.740	0.680	0.750	0.670	0.740	8,000	0.7050	1.37%
2020-03-25	0	0.730	0.670	0.730	0.670	0.750	216,000	149,880	0.6939	0.730	0.670	0.730	0.670	0.750	216,000	0.6939	7.35%
2020-03-24	0	0.680	0.650	0.690	0.670	0.680	24,000	16,200	0.6750	0.680	0.650	0.690	0.670	0.680	24,000	0.6750	0.00%
2020-03-23	0	0.680	0.640	0.680	0.620	0.680	20,000	12,880	0.6440	0.680	0.640	0.680	0.620	0.680	20,000	0.6440	1.49%
2020-03-20	0	0.670	0.660	0.670	0.650	0.680	132,000	87,760	0.6648	0.670	0.660	0.670	0.650	0.680	132,000	0.6648	-2.90%
2020-03-19	0	0.690	0.660	0.690	0.620	0.700	300,000	195,600	0.6520	0.690	0.660	0.690	0.620	0.700	300,000	0.6520	-1.43%
2020-03-18	0	0.700	0.670	0.700	0.670	0.700	60,000	40,840	0.6807	0.700	0.670	0.700	0.670	0.700	60,000	0.6807	2.94%
2020-03-17	0	0.680	0.670	0.680	0.680	0.700	12,000	8,320	0.6933	0.680	0.670	0.680	0.680	0.700	12,000	0.6933	3.03%
2020-03-16	0	0.660	0.670	0.700	0.660	0.720	408,000	281,440	0.6898	0.660	0.670	0.700	0.660	0.720	408,000	0.6898	-9.59%
2020-03-13	0	0.730	0.730	0.740	0.700	0.740	76,000	53,640	0.7058	0.730	0.730	0.740	0.700	0.740	76,000	0.7058	0.00%
2020-03-12	0	0.730	0.710	0.730	0.700	0.730	596,000	419,920	0.7046	0.730	0.710	0.730	0.700	0.730	596,000	0.7046	1.39%
2020-03-11	0	0.720	0.720	0.740	0.710	0.750	196,000	140,920	0.7190	0.720	0.720	0.740	0.710	0.750	196,000	0.7190	0.00%
2020-03-10	0	0.720	0.720	0.740	0.710	0.750	652,000	464,600	0.7126	0.720	0.720	0.740	0.710	0.750	652,000	0.7126	-4.00%
2020-03-09	0	0.750	0.730	0.770	0.750	0.780	576,000	435,120	0.7554	0.750	0.730	0.770	0.750	0.780	576,000	0.7554	-2.60%
2020-03-06	0	0.770	0.760	0.780	0.770	0.790	256,000	199,120	0.7778	0.770	0.760	0.780	0.770	0.790	256,000	0.7778	-1.28%
2020-03-05	0	0.780	0.780	0.800	0.770	0.800	296,000	230,240	0.7778	0.780	0.780	0.800	0.770	0.800	296,000	0.7778	-1.27%
2020-03-04	0	0.790	0.770	0.790	0.790	0.790	4,000	3,160	0.7900	0.790	0.770	0.790	0.790	0.790	4,000	0.7900	0.00%
2020-03-03	0	0.790	0.770	0.800	0.790	0.790	12,000	9,440	0.7867	0.790	0.770	0.800	0.790	0.790	12,000	0.7867	2.60%
2020-03-02	0	0.770	0.760	0.780	0.760	0.780	156,000	120,400	0.7718	0.770	0.760	0.780	0.760	0.780	156,000	0.7718	0.00%
2020-02-28	0	0.770	0.760	0.780	0.760	0.800	140,000	107,920	0.7709	0.770	0.760	0.780	0.760	0.800	140,000	0.7709	-3.75%
2020-02-27	0	0.800	0.780	0.800	0.780	0.800	44,000	35,040	0.7964	0.800	0.780	0.800	0.780	0.800	44,000	0.7964	2.56%
2020-02-26	0	0.780	0.780	0.790	0.770	0.800	52,000	40,560	0.7800	0.780	0.780	0.790	0.770	0.800	52,000	0.7800	-2.50%
2020-02-25	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2020-02-24	0	0.800	0.780	0.810	0.770	0.820	504,000	404,680	0.8029	0.800	0.780	0.810	0.770	0.820	504,000	0.8029	2.56%
2020-02-21	0	0.780	0.780	0.800	0.780	0.800	100,000	79,120	0.7912	0.780	0.780	0.800	0.780	0.800	100,000	0.7912	-1.27%
2020-02-20	0	0.790	0.780	0.800	0.790	0.790	28,000	22,120	0.7900	0.790	0.780	0.800	0.790	0.790	28,000	0.7900	-2.47%
2020-02-19	0	0.810	0.790	0.810	0.800	0.820	224,000	180,720	0.8068	0.810	0.790	0.810	0.800	0.820	224,000	0.8068	3.85%
2020-02-18	0	0.780	0.770	0.800	0.780	0.790	106,000	82,660	0.7798	0.780	0.770	0.800	0.780	0.790	106,000	0.7798	-2.50%
2020-02-17	0	0.800	0.790	0.810	0.790	0.810	36,000	28,880	0.8022	0.800	0.790	0.810	0.790	0.810	36,000	0.8022	-1.23%
2020-02-14	0	0.810	0.790	0.810	0.790	0.810	64,000	51,160	0.7994	0.810	0.790	0.810	0.790	0.810	64,000	0.7994	-1.22%
2020-02-13	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2020-02-12	0	0.820	0.810	0.830	0.800	0.820	152,000	123,880	0.8150	0.820	0.810	0.830	0.800	0.820	152,000	0.8150	0.00%
2020-02-11	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2020-02-10	0	0.820	0.790	0.820	0.790	0.820	148,000	118,840	0.8030	0.820	0.790	0.820	0.790	0.820	148,000	0.8030	-1.20%
2020-02-07	0	0.830	0.790	0.840	0.800	0.830	76,000	61,040	0.8032	0.830	0.790	0.840	0.800	0.830	76,000	0.8032	3.75%
2020-02-06	0	0.800	0.780	0.800	0.780	0.800	12,000	9,520	0.7933	0.800	0.780	0.800	0.780	0.800	12,000	0.7933	2.56%
2020-02-05	0	0.780	0.770	0.800	0.780	0.800	128,000	101,480	0.7928	0.780	0.770	0.800	0.780	0.800	128,000	0.7928	-1.27%
2020-02-04	0	0.790	0.780	0.800	0.770	0.800	81,600	64,624	0.7920	0.790	0.780	0.800	0.770	0.800	81,600	0.7920	2.60%
2020-02-03	0	0.770	0.770	0.790	0.750	0.780	388,000	293,280	0.7559	0.770	0.770	0.790	0.750	0.780	388,000	0.7559	-2.53%
2020-01-31	0	0.790	0.770	0.800	0.790	0.810	36,000	28,080	0.7800	0.790	0.770	0.800	0.790	0.810	36,000	0.7800	0.00%
2020-01-30	0	0.790	0.770	0.790	0.780	0.830	328,000	262,520	0.8004	0.790	0.770	0.790	0.780	0.830	328,000	0.8004	-1.25%
2020-01-29	0	0.800	0.800	0.810	0.790	0.810	68,000	54,280	0.7982	0.800	0.800	0.810	0.790	0.810	68,000	0.7982	-5.88%
2020-01-24	0	0.850	0.820	0.850	0.800	0.850	144,000	118,760	0.8247	0.850	0.820	0.850	0.800	0.850	144,000	0.8247	4.94%
2020-01-23	0	0.810	0.800	0.810	0.800	0.830	184,000	148,840	0.8089	0.810	0.800	0.810	0.800	0.830	184,000	0.8089	-2.41%
2020-01-22	0	0.830	0.810	0.830	0.810	0.830	48,000	39,200	0.8167	0.830	0.810	0.830	0.810	0.830	48,000	0.8167	-1.19%
2020-01-21	0	0.840	0.820	0.840	0.800	0.840	337,200	274,448	0.8139	0.840	0.820	0.840	0.800	0.840	337,200	0.8139	-1.18%
2020-01-20	0	0.850	0.820	0.850	0.830	0.850	68,000	57,120	0.8400	0.850	0.820	0.850	0.830	0.850	68,000	0.8400	1.19%
2020-01-17	0	0.840	0.830	0.850	0.820	0.850	252,000	207,800	0.8246	0.840	0.830	0.850	0.820	0.850	252,000	0.8246	-1.18%
2020-01-16	0	0.850	0.830	0.850	0.820	0.850	388,000	324,680	0.8368	0.850	0.830	0.850	0.820	0.850	388,000	0.8368	0.00%
2020-01-15	0	0.850	0.820	0.850	0.810	0.850	136,000	113,960	0.8379	0.850	0.820	0.850	0.810	0.850	136,000	0.8379	1.19%
2020-01-14	0	0.840	0.820	0.840	0.820	0.840	264,000	220,280	0.8344	0.840	0.820	0.840	0.820	0.840	264,000	0.8344	2.44%
2020-01-13	0	0.820	0.820	0.830	0.750	0.820	1,588,000	1,235,360	0.7779	0.820	0.820	0.830	0.750	0.820	1,588,000	0.7779	3.80%
2020-01-10	0	0.790	0.790	0.800	0.750	0.810	660,000	515,080	0.7804	0.790	0.790	0.800	0.750	0.810	660,000	0.7804	-2.47%
2020-01-09	0	0.810	0.800	0.810	0.800	0.830	1,076,000	870,400	0.8089	0.810	0.800	0.810	0.800	0.830	1,076,000	0.8089	-3.57%
2020-01-08	0	0.840	0.830	0.870	0.840	0.840	4,000	3,360	0.8400	0.840	0.830	0.870	0.840	0.840	4,000	0.8400	-2.33%
2020-01-07	0	0.860	0.840	0.860	0.850	0.860	60,000	51,160	0.8527	0.860	0.840	0.860	0.850	0.860	60,000	0.8527	1.18%
2020-01-06	0	0.850	0.840	0.850	0.830	0.860	84,160	70,904	0.8425	0.850	0.840	0.850	0.830	0.860	84,160	0.8425	0.00%
2020-01-03	0	0.850	0.840	0.860	0.850	0.850	264,000	224,400	0.8500	0.850	0.840	0.860	0.850	0.850	264,000	0.8500	0.00%
2020-01-02	0	0.850	0.830	0.850	0.850	0.860	340,000	291,000	0.8559	0.850	0.830	0.850	0.850	0.860	340,000	0.8559	0.00%
2019-12-31	0	0.850	0.830	0.850	0.830	0.850	68,000	56,640	0.8329	0.850	0.830	0.850	0.830	0.850	68,000	0.8329	0.00%
2019-12-30	0	0.850	0.840	0.860	0.830	0.860	140,000	117,720	0.8409	0.850	0.840	0.860	0.830	0.860	140,000	0.8409	0.00%
2019-12-27	0	0.850	0.850	0.870	0.830	0.900	652,000	558,440	0.8565	0.850	0.850	0.870	0.830	0.900	652,000	0.8565	0.00%
2019-12-24	0	0.850	0.850	0.890	0.830	0.890	84,000	72,360	0.8614	0.850	0.850	0.890	0.830	0.890	84,000	0.8614	0.00%
2019-12-23	0	0.850	0.830	0.870	0.830	0.850	112,000	94,080	0.8400	0.850	0.830	0.870	0.830	0.850	112,000	0.8400	-1.16%
2019-12-20	0	0.860	0.850	0.890	0.860	0.860	20,000	17,200	0.8600	0.860	0.850	0.890	0.860	0.860	20,000	0.8600	1.18%
2019-12-19	0	0.850	0.850	0.890	0.830	0.840	12,000	10,000	0.8333	0.850	0.850	0.890	0.830	0.840	12,000	0.8333	1.19%
2019-12-18	0	0.840	0.830	0.870	0.840	0.840	40,000	33,600	0.8400	0.840	0.830	0.870	0.840	0.840	40,000	0.8400	-1.18%
2019-12-17	0	0.850	0.830	0.870	0.830	0.850	288,000	241,440	0.8383	0.850	0.830	0.870	0.830	0.850	288,000	0.8383	0.00%
2019-12-16	0	0.850	0.850	0.860	0.850	0.850	52,000	44,200	0.8500	0.850	0.850	0.860	0.850	0.850	52,000	0.8500	-3.41%
2019-12-13	0	0.880	0.850	0.880	0.860	0.880	8,800	7,616	0.8655	0.880	0.850	0.880	0.860	0.880	8,800	0.8655	2.33%
2019-12-12	0	0.860	0.850	0.880	0.860	0.860	100,000	86,000	0.8600	0.860	0.850	0.880	0.860	0.860	100,000	0.8600	-2.27%
2019-12-11	0	0.880	0.850	0.880	0.860	0.880	68,000	58,640	0.8624	0.880	0.850	0.880	0.860	0.880	68,000	0.8624	2.33%
2019-12-10	0	0.860	0.860	0.870	0.860	0.860	40,000	34,400	0.8600	0.860	0.860	0.870	0.860	0.860	40,000	0.8600	0.00%
2019-12-09	0	0.860	0.850	0.880	0.860	0.880	80,000	69,600	0.8700	0.860	0.850	0.880	0.860	0.880	80,000	0.8700	-3.37%
2019-12-06	0	0.890	0.860	0.890	0.850	0.890	112,000	98,520	0.8796	0.890	0.860	0.890	0.850	0.890	112,000	0.8796	0.00%
2019-12-05	0	0.890	0.850	0.890	0.820	0.890	296,000	246,120	0.8315	0.890	0.850	0.890	0.820	0.890	296,000	0.8315	4.71%
2019-12-04	0	0.850	0.820	0.850	0.800	0.900	356,000	302,200	0.8489	0.850	0.820	0.850	0.800	0.900	356,000	0.8489	1.19%
2019-12-03	0	0.840	0.830	0.850	0.830	0.830	56,000	46,480	0.8300	0.840	0.830	0.850	0.830	0.830	56,000	0.8300	-2.33%
2019-12-02	0	0.860	0.840	0.860	0.850	0.860	80,000	68,400	0.8550	0.860	0.840	0.860	0.850	0.860	80,000	0.8550	1.18%
2019-11-29	0	0.850	0.830	0.850	0.850	0.890	212,000	181,920	0.8581	0.850	0.830	0.850	0.850	0.890	212,000	0.8581	-3.41%
2019-11-28	0	0.880	0.870	0.880	0.870	0.890	88,000	77,800	0.8841	0.880	0.870	0.880	0.870	0.890	88,000	0.8841	1.15%
2019-11-27	0	0.870	0.870	0.880	0.870	0.870	20,000	17,400	0.8700	0.870	0.870	0.880	0.870	0.870	20,000	0.8700	-2.25%
2019-11-26	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2019-11-25	0	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2019-11-22	0	0.890	0.860	0.890	0.880	0.900	220,000	196,440	0.8929	0.890	0.860	0.890	0.880	0.900	220,000	0.8929	-1.11%
2019-11-21	0	0.900	0.870	0.900	0.860	0.900	128,000	111,360	0.8700	0.900	0.870	0.900	0.860	0.900	128,000	0.8700	0.00%
2019-11-20	0	0.900	0.880	0.960	0.860	0.900	188,000	166,120	0.8836	0.900	0.880	0.960	0.860	0.900	188,000	0.8836	1.12%
2019-11-19	0	0.890	0.880	0.910	0.890	0.930	300,000	268,960	0.8965	0.890	0.880	0.910	0.890	0.930	300,000	0.8965	-1.11%
2019-11-18	0	0.900	0.900	0.920	0.820	1.040	3,156,000	2,933,520	0.9295	0.900	0.900	0.920	0.820	1.040	3,156,000	0.9295	13.92%
2019-11-15	0	0.790	0.790	0.800	0.790	0.800	172,000	137,240	0.7979	0.790	0.790	0.800	0.790	0.800	172,000	0.7979	-3.66%
2019-11-14	0	0.820	0.800	0.820	0.790	0.820	16,000	12,920	0.8075	0.820	0.800	0.820	0.790	0.820	16,000	0.8075	1.23%
2019-11-13	0	0.810	0.800	0.810	0.790	0.820	104,000	84,040	0.8081	0.810	0.800	0.810	0.790	0.820	104,000	0.8081	2.53%
2019-11-12	0	0.790	0.780	0.800	0.790	0.810	652,000	521,320	0.7996	0.790	0.780	0.800	0.790	0.810	652,000	0.7996	-2.47%
2019-11-11	0	0.810	0.800	0.820	0.800	0.810	476,000	381,920	0.8024	0.810	0.800	0.820	0.800	0.810	476,000	0.8024	-1.22%
2019-11-08	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-11-07	0	0.820	0.810	0.820	0.800	0.820	488,000	392,800	0.8049	0.820	0.810	0.820	0.800	0.820	488,000	0.8049	-1.20%
2019-11-06	0	0.830	0.820	0.840	0.810	0.840	1,204,000	989,080	0.8215	0.830	0.820	0.840	0.810	0.840	1,204,000	0.8215	-4.60%
2019-11-05	0	0.870	0.850	0.890	0.810	0.900	1,324,000	1,121,280	0.8469	0.870	0.850	0.890	0.810	0.900	1,324,000	0.8469	4.82%
2019-11-04	0	0.830	0.810	0.830	0.810	0.830	504,000	416,640	0.8267	0.830	0.810	0.830	0.810	0.830	504,000	0.8267	1.22%
2019-11-01	0	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	-1.20%
2019-10-31	0	0.830	0.810	0.830	0.800	0.830	12,000	9,720	0.8100	0.830	0.810	0.830	0.800	0.830	12,000	0.8100	1.22%
2019-10-30	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-10-29	0	0.820	0.800	0.820	0.800	0.820	124,000	99,960	0.8061	0.820	0.800	0.820	0.800	0.820	124,000	0.8061	1.23%
2019-10-28	0	0.810	0.800	0.820	0.800	0.820	68,000	55,000	0.8088	0.810	0.800	0.820	0.800	0.820	68,000	0.8088	-3.57%
2019-10-25	0	0.840	0.800	0.840	0.820	0.840	60,000	49,640	0.8273	0.840	0.800	0.840	0.820	0.840	60,000	0.8273	1.20%
2019-10-24	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2019-10-23	0	0.830	0.800	0.830	0.840	0.840	4,000	3,360	0.8400	0.830	0.800	0.830	0.840	0.840	4,000	0.8400	0.00%
2019-10-22	0	0.830	0.800	0.830	0.800	0.830	104,000	83,360	0.8015	0.830	0.800	0.830	0.800	0.830	104,000	0.8015	3.75%
2019-10-21	0	0.800	0.780	0.840	0.800	0.810	168,000	134,640	0.8014	0.800	0.780	0.840	0.800	0.810	168,000	0.8014	-1.23%
2019-10-18	0	0.810	0.800	0.830	0.810	0.810	4,000	3,240	0.8100	0.810	0.800	0.830	0.810	0.810	4,000	0.8100	-4.71%
2019-10-17	0	0.850	0.820	0.850	0.820	0.850	12,000	10,040	0.8367	0.850	0.820	0.850	0.820	0.850	12,000	0.8367	-1.16%
2019-10-16	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	-1.15%
2019-10-15	0	0.870	0.800	0.890	0.830	0.870	184,000	155,120	0.8430	0.870	0.800	0.890	0.830	0.870	184,000	0.8430	2.35%
2019-10-14	0	0.850	0.800	0.850	0.850	0.850	88,000	74,800	0.8500	0.850	0.800	0.850	0.850	0.850	88,000	0.8500	0.00%
2019-10-11	0	0.850	0.830	0.850	0.820	0.860	460,000	388,920	0.8455	0.850	0.830	0.850	0.820	0.860	460,000	0.8455	7.59%
2019-10-10	0	0.790	0.780	0.840	0.790	0.840	576,000	468,680	0.8137	0.790	0.780	0.840	0.790	0.840	576,000	0.8137	-1.25%
2019-10-09	0	0.800	0.780	0.830	0.800	0.800	4,000	3,200	0.8000	0.800	0.780	0.830	0.800	0.800	4,000	0.8000	0.00%
2019-10-08	0	0.800	0.800	0.830	0.800	0.800	4,000	3,200	0.8000	0.800	0.800	0.830	0.800	0.800	4,000	0.8000	-3.61%
2019-10-04	0	0.830	0.790	0.830	0.820	0.830	108,000	88,640	0.8207	0.830	0.790	0.830	0.820	0.830	108,000	0.8207	0.00%
2019-10-03	0	0.830	0.790	0.830	0.820	0.830	300,000	248,880	0.8296	0.830	0.790	0.830	0.820	0.830	300,000	0.8296	1.22%
2019-10-02	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2019-09-30	0	0.820	0.800	0.830	0.800	0.820	8,000	6,480	0.8100	0.820	0.800	0.830	0.800	0.820	8,000	0.8100	-1.20%
2019-09-27	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2019-09-26	0	0.830	0.800	0.830	0.800	0.830	24,000	19,360	0.8067	0.830	0.800	0.830	0.800	0.830	24,000	0.8067	-1.19%
2019-09-25	0	0.840	0.800	0.840	0.780	0.840	308,000	247,960	0.8051	0.840	0.800	0.840	0.780	0.840	308,000	0.8051	2.44%
2019-09-24	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-09-23	0	0.820	0.810	0.830	-	-	0	0	-	0.820	0.810	0.830	-	-	0	-	0.00%
2019-09-20	0	0.820	0.800	0.830	0.820	0.820	20,000	16,400	0.8200	0.820	0.800	0.830	0.820	0.820	20,000	0.8200	0.00%
2019-09-19	0	0.820	0.800	0.820	0.820	0.820	12,000	9,840	0.8200	0.820	0.800	0.820	0.820	0.820	12,000	0.8200	0.00%
2019-09-18	0	0.820	0.820	0.840	0.820	0.840	20,000	16,640	0.8320	0.820	0.820	0.840	0.820	0.840	20,000	0.8320	0.00%
2019-09-17	0	0.820	0.820	0.840	0.820	0.820	104,000	85,280	0.8200	0.820	0.820	0.840	0.820	0.820	104,000	0.8200	-1.20%
2019-09-16	0	0.830	0.820	0.840	0.820	0.830	24,000	19,720	0.8217	0.830	0.820	0.840	0.820	0.830	24,000	0.8217	-1.19%
2019-09-13	0	0.840	0.820	0.840	0.820	0.840	28,000	23,080	0.8243	0.840	0.820	0.840	0.820	0.840	28,000	0.8243	0.00%
2019-09-12	0	0.840	0.820	0.840	0.840	0.840	28,000	23,520	0.8400	0.840	0.820	0.840	0.840	0.840	28,000	0.8400	2.44%
2019-09-11	0	0.820	0.820	0.840	0.820	0.850	536,000	445,440	0.8310	0.820	0.820	0.840	0.820	0.850	536,000	0.8310	0.00%
2019-09-10	0	0.820	0.810	0.840	0.820	0.840	100,000	82,920	0.8292	0.820	0.810	0.840	0.820	0.840	100,000	0.8292	-1.20%
2019-09-09	0	0.830	0.820	0.840	-	-	0	0	-	0.830	0.820	0.840	-	-	0	-	0.00%
2019-09-06	0	0.830	0.820	0.840	0.830	0.840	36,000	30,200	0.8389	0.830	0.820	0.840	0.830	0.840	36,000	0.8389	1.22%
2019-09-05	0	0.820	0.820	0.840	0.820	0.840	464,000	383,200	0.8259	0.820	0.820	0.840	0.820	0.840	464,000	0.8259	-4.65%
2019-09-04	0	0.860	0.840	0.860	0.820	0.860	88,000	73,480	0.8350	0.860	0.840	0.860	0.820	0.860	88,000	0.8350	0.00%
2019-09-03	0	0.860	0.820	0.860	0.820	0.860	12,000	10,120	0.8433	0.860	0.820	0.860	0.820	0.860	12,000	0.8433	0.00%
2019-09-02	0	0.860	0.820	0.860	0.820	0.870	77,495	64,541	0.8328	0.860	0.820	0.860	0.820	0.870	77,495	0.8328	3.61%
2019-08-30	0	0.830	0.810	0.850	-	-	0	0	-	0.830	0.810	0.850	-	-	0	-	0.00%
2019-08-29	0	0.830	0.830	0.850	0.830	0.850	32,000	26,680	0.8338	0.830	0.830	0.850	0.830	0.850	32,000	0.8338	-2.35%
2019-08-28	0	0.850	0.830	0.850	0.830	0.850	84,000	71,240	0.8481	0.850	0.830	0.850	0.830	0.850	84,000	0.8481	0.00%
2019-08-27	0	0.850	0.840	0.850	0.840	0.860	104,000	89,360	0.8592	0.850	0.840	0.850	0.840	0.860	104,000	0.8592	1.19%
2019-08-26	0	0.840	0.830	0.850	0.800	0.840	1,848,000	1,544,960	0.8360	0.840	0.830	0.850	0.800	0.840	1,848,000	0.8360	-2.33%
2019-08-23	0	0.860	0.840	0.860	0.830	0.860	316,000	267,560	0.8467	0.860	0.840	0.860	0.830	0.860	316,000	0.8467	3.61%
2019-08-22	0	0.830	0.820	0.830	0.810	0.830	52,000	42,600	0.8192	0.830	0.820	0.830	0.810	0.830	52,000	0.8192	0.00%
2019-08-21	0	0.830	0.820	0.830	0.820	0.830	160,000	131,280	0.8205	0.830	0.820	0.830	0.820	0.830	160,000	0.8205	0.00%
2019-08-20	0	0.830	0.800	0.830	0.800	0.830	256,000	209,280	0.8175	0.830	0.800	0.830	0.800	0.830	256,000	0.8175	1.22%
2019-08-19	0	0.820	0.800	0.830	0.810	0.820	88,000	71,600	0.8136	0.820	0.800	0.830	0.810	0.820	88,000	0.8136	2.50%
2019-08-16	0	0.800	0.780	0.810	0.800	0.800	108,000	86,400	0.8000	0.800	0.780	0.810	0.800	0.800	108,000	0.8000	-2.44%
2019-08-15	0	0.820	0.760	0.830	0.760	0.820	68,000	53,240	0.7829	0.820	0.760	0.830	0.760	0.820	68,000	0.7829	3.80%
2019-08-14	0	0.790	0.790	0.800	0.790	0.820	144,000	113,960	0.7914	0.790	0.790	0.800	0.790	0.820	144,000	0.7914	-3.66%
2019-08-13	0	0.820	0.780	0.820	0.770	0.830	96,000	76,080	0.7925	0.820	0.780	0.820	0.770	0.830	96,000	0.7925	0.00%
2019-08-12	0	0.820	0.770	0.830	-	-	0	0	-	0.820	0.770	0.830	-	-	0	-	0.00%
2019-08-09	0	0.820	0.790	0.820	0.820	0.820	52,000	42,640	0.8200	0.820	0.790	0.820	0.820	0.820	52,000	0.8200	1.23%
2019-08-08	0	0.810	0.770	0.820	0.790	0.820	72,000	58,320	0.8100	0.810	0.770	0.820	0.790	0.820	72,000	0.8100	2.53%
2019-08-07	0	0.790	0.750	0.810	-	-	0	0	-	0.790	0.750	0.810	-	-	0	-	0.00%
2019-08-06	0	0.790	0.750	0.790	0.790	0.790	68,000	53,720	0.7900	0.790	0.750	0.790	0.790	0.790	68,000	0.7900	-2.47%
2019-08-05	0	0.810	0.770	0.820	0.780	0.810	40,000	31,440	0.7860	0.810	0.770	0.820	0.780	0.810	40,000	0.7860	0.00%
2019-08-02	0	0.810	0.800	0.820	0.800	0.820	136,000	109,760	0.8071	0.810	0.800	0.820	0.800	0.820	136,000	0.8071	-3.57%
2019-08-01	0	0.840	0.820	0.840	0.820	0.840	112,000	91,920	0.8207	0.840	0.820	0.840	0.820	0.840	112,000	0.8207	0.00%
2019-07-31	0	0.840	0.820	0.840	-	-	0	0	-	0.840	0.820	0.840	-	-	0	-	-1.18%
2019-07-30	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2019-07-29	0	0.850	0.820	0.850	0.820	0.850	184,000	152,720	0.8300	0.850	0.820	0.850	0.820	0.850	184,000	0.8300	1.19%
2019-07-26	0	0.840	0.830	0.850	0.820	0.860	760,320	630,052	0.8287	0.840	0.830	0.850	0.820	0.860	760,320	0.8287	-1.18%
2019-07-25	0	0.850	0.840	0.850	0.850	0.870	84,000	72,040	0.8576	0.850	0.840	0.850	0.850	0.870	84,000	0.8576	0.00%
2019-07-24	0	0.850	0.850	0.880	0.850	0.880	12,000	10,440	0.8700	0.850	0.850	0.880	0.850	0.880	12,000	0.8700	-2.30%
2019-07-23	0	0.870	0.840	0.880	0.850	0.870	36,000	30,680	0.8522	0.870	0.840	0.880	0.850	0.870	36,000	0.8522	-2.25%
2019-07-22	0	0.890	0.850	0.900	0.890	0.900	44,000	39,200	0.8909	0.890	0.850	0.900	0.890	0.900	44,000	0.8909	0.00%
2019-07-19	0	0.890	0.850	0.890	0.850	0.900	56,000	48,520	0.8664	0.890	0.850	0.890	0.850	0.900	56,000	0.8664	1.14%
2019-07-18	0	0.880	0.840	0.880	0.870	0.880	20,000	17,520	0.8760	0.880	0.840	0.880	0.870	0.880	20,000	0.8760	4.76%
2019-07-17	0	0.840	0.840	0.870	0.820	0.850	320,000	267,920	0.8373	0.840	0.840	0.870	0.820	0.850	320,000	0.8373	0.00%
2019-07-16	0	0.840	0.820	0.840	0.830	0.850	260,000	219,040	0.8425	0.840	0.820	0.840	0.830	0.850	260,000	0.8425	1.20%
2019-07-15	0	0.830	0.830	0.840	0.830	0.880	84,000	71,360	0.8495	0.830	0.830	0.840	0.830	0.880	84,000	0.8495	-3.49%
2019-07-12	0	0.860	0.860	0.870	0.860	0.870	312,000	269,520	0.8638	0.860	0.860	0.870	0.860	0.870	312,000	0.8638	1.18%
2019-07-11	0	0.850	0.830	0.850	0.840	0.860	48,000	40,640	0.8467	0.850	0.830	0.850	0.840	0.860	48,000	0.8467	-1.16%
2019-07-10	0	0.860	0.820	0.870	0.840	0.860	28,000	23,680	0.8457	0.860	0.820	0.870	0.840	0.860	28,000	0.8457	2.38%
2019-07-09	0	0.840	0.820	0.850	-	-	20,000	16,800	0.8400	0.840	0.820	0.850	-	-	20,000	0.8400	0.00%
2019-07-08	0	0.840	0.820	0.840	0.820	0.840	144,000	119,040	0.8267	0.840	0.820	0.840	0.820	0.840	144,000	0.8267	0.00%
2019-07-05	0	0.840	0.840	0.850	0.830	0.860	380,000	320,760	0.8441	0.840	0.840	0.850	0.830	0.860	380,000	0.8441	1.20%
2019-07-04	0	0.830	0.820	0.830	0.810	0.830	128,000	104,440	0.8159	0.830	0.820	0.830	0.810	0.830	128,000	0.8159	-1.19%
2019-07-03	0	0.840	0.820	0.840	0.840	0.840	48,000	40,320	0.8400	0.840	0.820	0.840	0.840	0.840	48,000	0.8400	0.00%
2019-07-02	0	0.840	0.820	0.840	0.820	0.880	640,000	534,680	0.8354	0.840	0.820	0.840	0.820	0.880	640,000	0.8354	-2.33%
2019-06-28	0	0.860	0.840	0.860	0.830	0.860	24,000	20,200	0.8417	0.860	0.840	0.860	0.830	0.860	24,000	0.8417	0.00%
2019-06-27	0	0.860	0.840	0.860	0.820	0.860	220,000	186,960	0.8498	0.860	0.840	0.860	0.820	0.860	220,000	0.8498	0.00%
2019-06-26	0	0.860	0.850	0.860	0.840	0.860	20,000	16,960	0.8480	0.860	0.850	0.860	0.840	0.860	20,000	0.8480	0.00%
2019-06-25	0	0.860	0.840	0.860	0.840	0.860	84,000	71,040	0.8457	0.860	0.840	0.860	0.840	0.860	84,000	0.8457	-2.27%
2019-06-24	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
2019-06-21	0	0.880	0.870	0.880	0.850	0.880	264,000	227,080	0.8602	0.880	0.870	0.880	0.850	0.880	264,000	0.8602	1.15%
2019-06-20	0	0.870	0.850	0.870	0.850	0.870	236,000	203,800	0.8636	0.870	0.850	0.870	0.850	0.870	236,000	0.8636	1.16%
2019-06-19	0	0.860	0.840	0.860	0.840	0.930	968,000	836,440	0.8641	0.860	0.840	0.860	0.840	0.930	968,000	0.8641	-2.27%
2019-06-18	0	0.880	0.880	0.900	0.870	0.890	80,000	70,400	0.8800	0.880	0.880	0.900	0.870	0.890	80,000	0.8800	0.00%
2019-06-17	0	0.880	0.870	0.880	0.870	0.880	52,000	45,320	0.8715	0.880	0.870	0.880	0.870	0.880	52,000	0.8715	2.33%
2019-06-14	0	0.860	0.850	0.880	0.830	0.920	536,000	458,840	0.8560	0.860	0.850	0.880	0.830	0.920	536,000	0.8560	-6.52%
2019-06-13	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	-1.08%
2019-06-12	0	0.930	0.890	0.940	-	-	0	0	-	0.930	0.890	0.940	-	-	0	-	0.00%
2019-06-11	0	0.930	0.910	0.930	0.910	0.940	268,000	246,840	0.9210	0.930	0.910	0.930	0.910	0.940	268,000	0.9210	3.33%
2019-06-10	0	0.900	0.890	0.910	0.900	0.920	100,000	90,160	0.9016	0.900	0.890	0.910	0.900	0.920	100,000	0.9016	-2.17%
2019-06-06	0	0.920	0.900	0.920	0.900	0.940	704,000	635,960	0.9034	0.920	0.900	0.920	0.900	0.940	704,000	0.9034	-1.08%
2019-06-05	0	0.930	0.910	0.930	0.900	0.930	400,000	366,680	0.9167	0.930	0.910	0.930	0.900	0.930	400,000	0.9167	3.33%
2019-06-04	0	0.900	0.900	0.910	0.900	0.910	760,000	684,440	0.9006	0.900	0.900	0.910	0.900	0.910	760,000	0.9006	0.00%
2019-06-03	0	0.900	0.890	0.900	0.880	0.900	440,000	387,720	0.8812	0.900	0.890	0.900	0.880	0.900	440,000	0.8812	0.00%
2019-05-31	0	0.900	0.890	0.900	0.890	0.900	92,000	81,920	0.8904	0.900	0.890	0.900	0.890	0.900	92,000	0.8904	1.12%
2019-05-30	0	0.890	0.870	0.890	0.870	0.890	512,000	445,680	0.8705	0.890	0.870	0.890	0.870	0.890	512,000	0.8705	0.00%
2019-05-29	0	0.890	0.860	0.890	0.870	0.900	156,000	136,920	0.8777	0.890	0.860	0.890	0.870	0.900	156,000	0.8777	-1.11%
2019-05-28	0	0.900	0.870	0.900	0.870	0.930	636,000	563,840	0.8865	0.900	0.870	0.900	0.870	0.930	636,000	0.8865	2.27%
2019-05-27	0	0.880	0.860	0.880	0.870	0.910	484,000	425,960	0.8801	0.880	0.860	0.880	0.870	0.910	484,000	0.8801	-3.30%
2019-05-24	0	0.910	0.890	0.910	0.890	0.920	108,000	96,240	0.8911	0.910	0.890	0.910	0.890	0.920	108,000	0.8911	2.25%
2019-05-23	0	0.890	0.880	0.900	0.850	0.900	176,000	153,920	0.8745	0.890	0.880	0.900	0.850	0.900	176,000	0.8745	0.00%
2019-05-22	0	0.890	0.860	0.890	0.870	0.890	168,000	146,320	0.8710	0.890	0.860	0.890	0.870	0.890	168,000	0.8710	1.14%
2019-05-21	0	0.880	0.850	0.880	0.850	0.880	112,000	96,320	0.8600	0.880	0.850	0.880	0.850	0.880	112,000	0.8600	0.00%
2019-05-20	0	0.880	0.850	0.880	0.840	0.880	176,000	151,720	0.8620	0.880	0.850	0.880	0.840	0.880	176,000	0.8620	0.00%
2019-05-17	0	0.880	0.850	0.880	0.850	0.900	720,000	628,320	0.8727	0.880	0.850	0.880	0.850	0.900	720,000	0.8727	-5.38%
2019-05-16	0	0.930	0.890	0.930	0.910	0.930	104,000	95,520	0.9185	0.930	0.890	0.930	0.910	0.930	104,000	0.9185	1.09%
2019-05-15	0	0.920	0.890	0.930	0.890	0.930	164,000	147,600	0.9000	0.920	0.890	0.930	0.890	0.930	164,000	0.9000	4.55%
2019-05-14	0	0.880	0.870	0.890	0.850	0.920	372,000	327,240	0.8797	0.880	0.870	0.890	0.850	0.920	372,000	0.8797	0.00%
2019-05-10	0	0.880	0.860	0.880	0.870	0.900	456,000	400,040	0.8773	0.880	0.860	0.880	0.870	0.900	456,000	0.8773	1.15%
2019-05-09	0	0.870	0.870	0.880	0.870	0.890	612,000	536,840	0.8772	0.870	0.870	0.880	0.870	0.890	612,000	0.8772	-3.33%
2019-05-08	0	0.900	0.900	0.920	0.890	0.950	432,000	390,880	0.9048	0.900	0.900	0.920	0.890	0.950	432,000	0.9048	-1.10%
2019-05-07	0	0.910	0.890	0.910	0.900	1.020	808,000	739,040	0.9147	0.910	0.890	0.910	0.900	1.020	808,000	0.9147	-2.15%
2019-05-06	0	0.930	0.920	0.950	0.900	0.950	368,000	337,040	0.9159	0.930	0.920	0.950	0.900	0.950	368,000	0.9159	-4.12%
2019-05-03	0	0.970	0.950	0.970	0.910	1.000	332,000	308,600	0.9295	0.970	0.950	0.970	0.910	1.000	332,000	0.9295	3.19%
2019-05-02	0	0.940	0.910	0.940	0.920	0.940	356,000	329,760	0.9263	0.940	0.910	0.940	0.920	0.940	356,000	0.9263	-1.05%
2019-04-30	0	0.950	0.930	0.950	0.930	0.950	68,000	63,440	0.9329	0.950	0.930	0.950	0.930	0.950	68,000	0.9329	-2.06%
2019-04-29	0	0.970	0.940	0.970	0.930	0.970	248,000	234,880	0.9471	0.970	0.940	0.970	0.930	0.970	248,000	0.9471	4.30%
2019-04-26	0	0.930	0.920	0.930	0.920	0.970	392,000	369,840	0.9435	0.930	0.920	0.930	0.920	0.970	392,000	0.9435	-4.12%
2019-04-25	0	0.970	0.950	0.970	0.950	0.970	204,000	195,760	0.9596	0.970	0.950	0.970	0.950	0.970	204,000	0.9596	0.00%
2019-04-24	0	0.970	0.960	0.970	0.950	0.970	532,000	508,520	0.9559	0.970	0.960	0.970	0.950	0.970	532,000	0.9559	0.00%
2019-04-23	0	0.970	0.950	0.970	0.950	0.970	908,000	868,080	0.9560	0.970	0.950	0.970	0.950	0.970	908,000	0.9560	-1.02%
2019-04-18	0	0.980	0.960	0.980	0.960	0.980	692,000	668,160	0.9655	0.980	0.960	0.980	0.960	0.980	692,000	0.9655	-2.00%
2019-04-17	0	1.000	0.970	1.000	0.980	1.000	92,000	90,440	0.9830	1.000	0.970	1.000	0.980	1.000	92,000	0.9830	4.17%
2019-04-16	0	0.960	0.960	0.980	0.960	1.000	460,000	447,280	0.9723	0.960	0.960	0.980	0.960	1.000	460,000	0.9723	-2.04%
2019-04-15	0	0.980	0.970	0.990	0.960	1.000	1,340,000	1,310,840	0.9782	0.980	0.970	0.990	0.960	1.000	1,340,000	0.9782	-1.01%
2019-04-12	0	0.990	0.970	0.990	0.970	0.990	104,000	102,480	0.9854	0.990	0.970	0.990	0.970	0.990	104,000	0.9854	0.00%
2019-04-11	0	0.990	0.970	0.990	0.960	1.000	484,000	473,240	0.9778	0.990	0.970	0.990	0.960	1.000	484,000	0.9778	-1.00%
2019-04-10	0	1.000	0.990	1.000	0.960	1.010	1,700,000	1,675,200	0.9854	1.000	0.990	1.000	0.960	1.010	1,700,000	0.9854	0.00%
2019-04-09	0	1.000	0.980	1.000	0.980	1.020	1,276,000	1,265,760	0.9920	1.000	0.980	1.000	0.980	1.020	1,276,000	0.9920	-1.96%
2019-04-08	0	1.020	0.990	1.020	0.980	1.020	856,000	850,960	0.9941	1.020	0.990	1.020	0.980	1.020	856,000	0.9941	0.00%
2019-04-04	0	1.020	1.000	1.020	0.990	1.020	676,000	676,000	1.0000	1.020	1.000	1.020	0.990	1.020	676,000	1.0000	0.99%
2019-04-03	0	1.010	1.000	1.020	0.980	1.030	1,988,000	1,984,680	0.9983	1.010	1.000	1.020	0.980	1.030	1,988,000	0.9983	0.00%
2019-04-02	0	1.010	1.000	1.020	0.990	1.020	1,792,000	1,782,000	0.9944	1.010	1.000	1.020	0.990	1.020	1,792,000	0.9944	1.00%
2019-04-01	0	1.000	0.990	1.000	0.960	1.030	3,348,000	3,294,080	0.9839	1.000	0.990	1.000	0.960	1.030	3,348,000	0.9839	3.09%
2019-03-29	0	0.970	0.960	0.980	0.920	0.990	352,000	336,440	0.9558	0.970	0.960	0.980	0.920	0.990	352,000	0.9558	0.00%
2019-03-28	0	0.970	0.960	0.980	0.940	0.980	256,000	245,640	0.9595	0.970	0.960	0.980	0.940	0.980	256,000	0.9595	1.04%
2019-03-27	0	0.960	0.950	0.970	0.960	1.000	888,000	861,560	0.9702	0.960	0.950	0.970	0.960	1.000	888,000	0.9702	1.05%
2019-03-26	0	0.950	0.930	0.950	0.930	0.970	1,412,000	1,343,920	0.9518	0.950	0.930	0.950	0.930	0.970	1,412,000	0.9518	-4.04%
2019-03-25	0	0.990	0.950	0.990	0.950	0.990	68,000	65,960	0.9700	0.990	0.950	0.990	0.950	0.990	68,000	0.9700	0.00%
2019-03-22	0	0.990	0.960	0.990	0.960	1.000	1,204,000	1,170,680	0.9723	0.990	0.960	0.990	0.960	1.000	1,204,000	0.9723	2.06%
2019-03-21	0	0.970	0.940	0.970	0.950	0.980	240,000	230,520	0.9605	0.970	0.940	0.970	0.950	0.980	240,000	0.9605	0.00%
2019-03-20	0	0.970	0.940	0.970	-	-	0	0	-	0.970	0.940	0.970	-	-	0	-	-1.02%
2019-03-19	0	0.980	0.950	0.980	0.970	0.980	108,000	105,760	0.9793	0.980	0.950	0.980	0.970	0.980	108,000	0.9793	0.00%
2019-03-18	0	0.980	0.950	0.990	0.940	0.990	292,000	282,280	0.9667	0.980	0.950	0.990	0.940	0.990	292,000	0.9667	-2.00%
2019-03-15	0	1.000	0.970	1.000	0.930	1.010	788,000	753,680	0.9564	1.000	0.970	1.000	0.930	1.010	788,000	0.9564	2.04%
2019-03-14	0	0.980	0.970	0.980	0.960	0.990	208,000	202,560	0.9738	0.980	0.970	0.980	0.960	0.990	208,000	0.9738	-2.00%
2019-03-13	0	1.000	0.980	1.000	0.980	1.020	672,000	661,960	0.9851	1.000	0.980	1.000	0.980	1.020	672,000	0.9851	-0.99%
2019-03-12	0	1.010	0.990	1.010	0.980	1.030	1,072,000	1,073,280	1.0012	1.010	0.990	1.010	0.980	1.030	1,072,000	1.0012	-1.94%
2019-03-11	0	1.030	1.020	1.030	0.970	1.030	956,000	965,040	1.0095	1.030	1.020	1.030	0.970	1.030	956,000	1.0095	3.00%
2019-03-08	0	1.000	0.980	1.000	0.930	1.000	1,168,000	1,107,440	0.9482	1.000	0.980	1.000	0.930	1.000	1,168,000	0.9482	0.00%
2019-03-07	0	1.000	0.990	1.000	0.980	1.060	4,012,000	4,020,840	1.0022	1.000	0.990	1.000	0.980	1.060	4,012,000	1.0022	-4.76%
2019-03-06	0	1.050	1.020	1.050	0.900	1.060	3,504,000	3,472,320	0.9910	1.050	1.020	1.050	0.900	1.060	3,504,000	0.9910	16.67%
2019-03-05	0	0.900	0.890	0.920	0.870	0.920	412,000	370,360	0.8989	0.900	0.890	0.920	0.870	0.920	412,000	0.8989	1.12%
2019-03-04	0	0.890	0.860	0.890	0.850	0.890	508,200	445,340	0.8763	0.890	0.860	0.890	0.850	0.890	508,200	0.8763	1.14%
2019-03-01	0	0.880	0.870	0.880	0.830	0.900	1,404,000	1,211,960	0.8632	0.880	0.870	0.880	0.830	0.900	1,404,000	0.8632	3.53%
2019-02-28	0	0.850	0.830	0.860	0.850	0.860	440,800	375,088	0.8509	0.850	0.830	0.860	0.850	0.860	440,800	0.8509	0.00%
2019-02-27	0	0.850	0.840	0.850	0.840	0.850	452,000	384,000	0.8496	0.850	0.840	0.850	0.840	0.850	452,000	0.8496	-1.16%
2019-02-26	0	0.860	0.850	0.860	0.820	0.870	1,064,000	902,280	0.8480	0.860	0.850	0.860	0.820	0.870	1,064,000	0.8480	1.18%
2019-02-25	0	0.850	0.820	0.850	0.780	0.850	1,616,000	1,312,920	0.8125	0.850	0.820	0.850	0.780	0.850	1,616,000	0.8125	6.25%
2019-02-22	0	0.800	0.780	0.800	0.790	0.800	48,000	38,200	0.7958	0.800	0.780	0.800	0.790	0.800	48,000	0.7958	1.27%
2019-02-21	0	0.790	0.770	0.790	0.760	0.790	228,000	177,200	0.7772	0.790	0.770	0.790	0.760	0.790	228,000	0.7772	2.60%
2019-02-20	0	0.770	0.760	0.780	0.750	0.770	1,532,000	1,167,000	0.7617	0.770	0.760	0.780	0.750	0.770	1,532,000	0.7617	-1.28%
2019-02-19	0	0.780	0.770	0.790	0.780	0.790	32,000	25,000	0.7813	0.780	0.770	0.790	0.780	0.790	32,000	0.7813	-1.27%
2019-02-18	0	0.790	0.780	0.800	0.770	0.820	644,000	509,160	0.7906	0.790	0.780	0.800	0.770	0.820	644,000	0.7906	-1.25%
2019-02-15	0	0.800	0.770	0.800	0.780	0.800	96,000	76,480	0.7967	0.800	0.770	0.800	0.780	0.800	96,000	0.7967	-2.44%
2019-02-14	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2019-02-13	0	0.820	0.800	0.820	0.820	0.840	472,000	391,360	0.8292	0.820	0.800	0.820	0.820	0.840	472,000	0.8292	1.23%
2019-02-12	0	0.810	0.790	0.820	0.800	0.820	48,000	38,600	0.8042	0.810	0.790	0.820	0.800	0.820	48,000	0.8042	1.25%
2019-02-11	0	0.800	0.780	0.800	0.750	0.850	932,000	742,080	0.7962	0.800	0.780	0.800	0.750	0.850	932,000	0.7962	3.90%
2019-02-08	0	0.770	0.740	0.770	0.730	0.770	124,000	93,680	0.7555	0.770	0.740	0.770	0.730	0.770	124,000	0.7555	1.32%
2019-02-04	0	0.760	0.730	0.760	0.770	0.770	100,000	77,000	0.7700	0.760	0.730	0.760	0.770	0.770	100,000	0.7700	2.70%
2019-02-01	0	0.740	0.730	0.750	0.740	0.750	160,000	118,920	0.7433	0.740	0.730	0.750	0.740	0.750	160,000	0.7433	0.00%
2019-01-31	0	0.740	0.730	0.750	0.740	0.800	540,000	407,280	0.7542	0.740	0.730	0.750	0.740	0.800	540,000	0.7542	1.37%
2019-01-30	0	0.730	0.720	0.730	0.710	0.740	196,000	142,520	0.7271	0.730	0.720	0.730	0.710	0.740	196,000	0.7271	0.00%
2019-01-29	0	0.730	0.720	0.740	0.730	0.730	108,000	78,840	0.7300	0.730	0.720	0.740	0.730	0.730	108,000	0.7300	-2.67%
2019-01-28	0	0.750	0.730	0.750	0.740	0.750	172,000	127,720	0.7426	0.750	0.730	0.750	0.740	0.750	172,000	0.7426	1.35%
2019-01-25	0	0.740	0.720	0.750	0.710	0.740	240,000	173,400	0.7225	0.740	0.720	0.750	0.710	0.740	240,000	0.7225	2.78%
2019-01-24	0	0.720	0.720	0.740	0.720	0.750	864,000	638,560	0.7391	0.720	0.720	0.740	0.720	0.750	864,000	0.7391	-1.37%
2019-01-23	0	0.730	0.720	0.730	0.700	0.730	284,000	205,800	0.7246	0.730	0.720	0.730	0.700	0.730	284,000	0.7246	1.39%
2019-01-22	0	0.720	0.690	0.720	0.690	0.720	112,000	78,520	0.7011	0.720	0.690	0.720	0.690	0.720	112,000	0.7011	2.86%
2019-01-21	0	0.700	0.690	0.700	0.690	0.710	540,000	375,720	0.6958	0.700	0.690	0.700	0.690	0.710	540,000	0.6958	0.00%
2019-01-18	0	0.700	0.690	0.700	0.660	0.710	1,976,000	1,349,600	0.6830	0.700	0.690	0.700	0.660	0.710	1,976,000	0.6830	1.45%
2019-01-17	0	0.690	0.680	0.700	0.680	0.720	864,000	604,640	0.6998	0.690	0.680	0.700	0.680	0.720	864,000	0.6998	-1.43%
2019-01-16	0	0.700	0.690	0.700	0.690	0.720	424,000	293,640	0.6925	0.700	0.690	0.700	0.690	0.720	424,000	0.6925	-1.41%
2019-01-15	0	0.710	0.700	0.720	0.700	0.740	608,000	432,240	0.7109	0.710	0.700	0.720	0.700	0.740	608,000	0.7109	0.00%
2019-01-14	0	0.710	0.710	0.730	0.710	0.760	524,000	380,240	0.7256	0.710	0.710	0.730	0.710	0.760	524,000	0.7256	-6.58%
2019-01-11	0	0.760	0.740	0.760	0.740	0.770	280,000	210,080	0.7503	0.760	0.740	0.760	0.740	0.770	280,000	0.7503	1.33%
2019-01-10	0	0.750	0.720	0.750	0.740	0.760	43,200	32,000	0.7407	0.750	0.720	0.750	0.740	0.760	43,200	0.7407	-1.32%
2019-01-09	0	0.760	0.740	0.760	0.740	0.770	208,000	156,800	0.7538	0.760	0.740	0.760	0.740	0.770	208,000	0.7538	1.33%
2019-01-08	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2019-01-07	0	0.750	0.750	0.760	0.750	0.800	696,000	528,800	0.7598	0.750	0.750	0.760	0.750	0.800	696,000	0.7598	-3.85%
2019-01-04	0	0.780	0.770	0.790	0.770	0.800	64,000	50,760	0.7931	0.780	0.770	0.790	0.770	0.800	64,000	0.7931	0.00%
2019-01-03	0	0.780	0.770	0.790	0.770	0.810	372,000	292,480	0.7862	0.780	0.770	0.790	0.770	0.810	372,000	0.7862	-3.70%
2019-01-02	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	-4.71%
2018-12-31	0	0.850	0.760	0.850	0.790	0.860	40,000	32,560	0.8140	0.850	0.760	0.850	0.790	0.860	40,000	0.8140	8.97%
2018-12-28	0	0.780	0.760	0.790	0.750	0.790	956,000	732,480	0.7662	0.780	0.760	0.790	0.750	0.790	956,000	0.7662	-2.50%
2018-12-27	0	0.800	0.760	0.800	0.750	0.800	688,000	532,440	0.7739	0.800	0.760	0.800	0.750	0.800	688,000	0.7739	0.00%
2018-12-24	0	0.800	0.770	0.820	0.800	0.800	20,000	16,000	0.8000	0.800	0.770	0.820	0.800	0.800	20,000	0.8000	0.00%
2018-12-21	0	0.800	0.760	0.800	0.770	0.800	76,000	60,680	0.7984	0.800	0.760	0.800	0.770	0.800	76,000	0.7984	3.90%
2018-12-20	0	0.770	0.760	0.780	0.750	0.800	1,216,000	938,560	0.7718	0.770	0.760	0.780	0.750	0.800	1,216,000	0.7718	-1.28%
2018-12-19	0	0.780	0.770	0.800	0.760	0.800	1,108,000	857,400	0.7738	0.780	0.770	0.800	0.760	0.800	1,108,000	0.7738	-1.27%
2018-12-18	0	0.790	0.780	0.800	0.790	0.860	236,000	188,560	0.7990	0.790	0.780	0.800	0.790	0.860	236,000	0.7990	-2.47%
2018-12-17	0	0.810	0.770	0.820	0.750	0.810	656,000	508,840	0.7757	0.810	0.770	0.820	0.750	0.810	656,000	0.7757	1.25%
2018-12-14	0	0.800	0.780	0.810	0.770	0.800	204,000	158,720	0.7780	0.800	0.780	0.810	0.770	0.800	204,000	0.7780	-2.44%
2018-12-13	0	0.820	0.800	0.830	0.820	0.820	360,000	295,200	0.8200	0.820	0.800	0.830	0.820	0.820	360,000	0.8200	1.23%
2018-12-12	0	0.810	0.810	0.820	0.790	0.830	544,000	438,600	0.8063	0.810	0.810	0.820	0.790	0.830	544,000	0.8063	-3.57%
2018-12-11	0	0.840	0.820	0.840	0.820	0.850	239,520	199,576	0.8332	0.840	0.820	0.840	0.820	0.850	239,520	0.8332	0.00%
2018-12-10	0	0.840	0.840	0.860	0.820	0.870	352,000	300,680	0.8542	0.840	0.840	0.860	0.820	0.870	352,000	0.8542	-3.45%
2018-12-07	0	0.870	0.840	0.870	0.850	0.870	260,000	223,640	0.8602	0.870	0.840	0.870	0.850	0.870	260,000	0.8602	1.16%
2018-12-06	0	0.860	0.840	0.860	0.850	0.870	36,000	31,200	0.8667	0.860	0.840	0.860	0.850	0.870	36,000	0.8667	-1.15%
2018-12-05	0	0.870	0.840	0.870	0.840	0.870	324,000	273,280	0.8435	0.870	0.840	0.870	0.840	0.870	324,000	0.8435	0.00%
2018-12-04	0	0.870	0.860	0.890	0.870	0.880	444,000	386,440	0.8704	0.870	0.860	0.890	0.870	0.880	444,000	0.8704	2.35%
2018-12-03	0	0.850	0.850	0.870	0.840	0.900	812,000	702,960	0.8657	0.850	0.850	0.870	0.840	0.900	812,000	0.8657	0.00%
2018-11-30	0	0.850	0.840	0.870	0.850	0.860	84,000	71,480	0.8510	0.850	0.840	0.870	0.850	0.860	84,000	0.8510	-3.41%
2018-11-29	0	0.880	0.870	0.880	0.850	0.880	132,000	114,040	0.8639	0.880	0.870	0.880	0.850	0.880	132,000	0.8639	1.15%
2018-11-28	0	0.870	0.850	0.870	0.850	0.900	44,000	38,800	0.8818	0.870	0.850	0.870	0.850	0.900	44,000	0.8818	2.35%
2018-11-27	0	0.850	0.850	0.880	0.840	0.890	560,000	490,920	0.8766	0.850	0.850	0.880	0.840	0.890	560,000	0.8766	-1.16%
2018-11-26	0	0.860	0.860	0.880	0.860	0.860	32,000	27,520	0.8600	0.860	0.860	0.880	0.860	0.860	32,000	0.8600	1.18%
2018-11-23	0	0.850	0.850	0.860	0.830	0.870	524,000	446,920	0.8529	0.850	0.850	0.860	0.830	0.870	524,000	0.8529	-2.30%
2018-11-22	0	0.870	0.860	0.870	0.860	0.910	264,000	236,680	0.8965	0.870	0.860	0.870	0.860	0.910	264,000	0.8965	1.16%
2018-11-21	0	0.860	0.850	0.860	0.870	0.880	60,000	52,720	0.8787	0.860	0.850	0.860	0.870	0.880	60,000	0.8787	1.18%
2018-11-20	0	0.850	0.840	0.870	0.840	0.870	452,000	386,280	0.8546	0.850	0.840	0.870	0.840	0.870	452,000	0.8546	-5.56%
2018-11-19	0	0.900	0.880	0.910	0.870	0.900	144,000	126,440	0.8781	0.900	0.880	0.910	0.870	0.900	144,000	0.8781	-2.17%
2018-11-16	0	0.920	0.880	0.920	0.920	0.920	20,000	18,400	0.9200	0.920	0.880	0.920	0.920	0.920	20,000	0.9200	0.00%
2018-11-15	0	0.920	0.880	0.940	-	-	0	0	-	0.920	0.880	0.940	-	-	0	-	0.00%
2018-11-14	0	0.920	0.880	0.920	0.900	0.950	124,000	111,800	0.9016	0.920	0.880	0.920	0.900	0.950	124,000	0.9016	2.22%
2018-11-13	0	0.900	0.900	0.920	0.880	0.930	112,000	101,200	0.9036	0.900	0.900	0.920	0.880	0.930	112,000	0.9036	-2.17%
2018-11-12	0	0.920	0.910	0.920	0.900	0.930	456,000	414,360	0.9087	0.920	0.910	0.920	0.900	0.930	456,000	0.9087	-3.16%
2018-11-09	0	0.950	0.930	0.950	0.900	0.960	832,000	781,040	0.9388	0.950	0.930	0.950	0.900	0.960	832,000	0.9388	4.40%
2018-11-08	0	0.910	0.880	0.920	0.850	0.920	1,084,000	964,640	0.8899	0.910	0.880	0.920	0.850	0.920	1,084,000	0.8899	7.06%
2018-11-07	0	0.850	0.840	0.860	0.820	0.860	732,000	619,200	0.8459	0.850	0.840	0.860	0.820	0.860	732,000	0.8459	3.66%
2018-11-06	0	0.820	0.810	0.840	0.820	0.820	136,000	111,520	0.8200	0.820	0.810	0.840	0.820	0.820	136,000	0.8200	-1.20%
2018-11-05	0	0.830	0.810	0.840	0.780	0.850	220,000	178,720	0.8124	0.830	0.810	0.840	0.780	0.850	220,000	0.8124	-2.35%
2018-11-02	0	0.850	0.820	0.850	0.820	0.860	312,000	259,960	0.8332	0.850	0.820	0.850	0.820	0.860	312,000	0.8332	2.41%
2018-11-01	0	0.830	0.810	0.830	0.800	0.830	284,000	230,600	0.8120	0.830	0.810	0.830	0.800	0.830	284,000	0.8120	0.00%
2018-10-31	0	0.830	0.800	0.830	0.770	0.850	504,000	405,200	0.8040	0.830	0.800	0.830	0.770	0.850	504,000	0.8040	5.06%
2018-10-30	0	0.790	0.770	0.800	0.780	0.790	48,000	37,480	0.7808	0.790	0.770	0.800	0.780	0.790	48,000	0.7808	1.28%
2018-10-29	0	0.780	0.770	0.790	0.770	0.790	452,000	350,160	0.7747	0.780	0.770	0.790	0.770	0.790	452,000	0.7747	-2.50%
2018-10-26	0	0.800	0.780	0.810	0.770	0.820	356,000	279,120	0.7840	0.800	0.780	0.810	0.770	0.820	356,000	0.7840	-1.23%
2018-10-25	0	0.810	0.790	0.810	0.770	0.820	344,000	269,160	0.7824	0.810	0.790	0.810	0.770	0.820	344,000	0.7824	1.25%
2018-10-24	0	0.800	0.780	0.830	0.770	0.800	188,000	148,920	0.7921	0.800	0.780	0.830	0.770	0.800	188,000	0.7921	0.00%
2018-10-23	0	0.800	0.800	0.830	0.770	0.840	288,000	229,480	0.7968	0.800	0.800	0.830	0.770	0.840	288,000	0.7968	0.00%
2018-10-22	0	0.800	0.770	0.800	0.780	0.820	552,000	435,920	0.7897	0.800	0.770	0.800	0.780	0.820	552,000	0.7897	1.27%
2018-10-19	0	0.790	0.760	0.790	0.750	0.790	156,000	120,920	0.7751	0.790	0.760	0.790	0.750	0.790	156,000	0.7751	5.33%
2018-10-18	0	0.750	0.720	0.750	0.750	0.750	16,000	12,000	0.7500	0.750	0.720	0.750	0.750	0.750	16,000	0.7500	0.00%
2018-10-16	0	0.750	0.720	0.750	0.730	0.750	512,000	380,600	0.7434	0.750	0.720	0.750	0.730	0.750	512,000	0.7434	0.00%
2018-10-15	0	0.750	0.730	0.750	0.730	0.750	156,000	115,080	0.7377	0.750	0.730	0.750	0.730	0.750	156,000	0.7377	0.00%
2018-10-12	0	0.750	0.740	0.770	0.700	0.760	800,000	576,200	0.7203	0.750	0.740	0.770	0.700	0.760	800,000	0.7203	0.00%
2018-10-11	0	0.750	0.750	0.770	0.710	0.790	480,000	354,640	0.7388	0.750	0.750	0.770	0.710	0.790	480,000	0.7388	-1.32%
2018-10-10	0	0.760	0.750	0.770	0.730	0.900	5,304,000	4,205,920	0.7930	0.760	0.750	0.770	0.730	0.900	5,304,000	0.7930	-3.80%
2018-10-09	0	0.790	0.770	0.790	0.780	0.790	804,000	627,840	0.7809	0.790	0.770	0.790	0.780	0.790	804,000	0.7809	1.28%
2018-10-08	0	0.780	0.780	0.790	0.770	0.800	320,000	252,320	0.7885	0.780	0.780	0.790	0.770	0.800	320,000	0.7885	-3.70%
2018-10-05	0	0.810	0.810	0.820	0.780	0.810	528,000	419,320	0.7942	0.810	0.810	0.820	0.780	0.810	528,000	0.7942	0.00%
2018-10-04	0	0.810	0.800	0.820	0.810	0.820	168,000	136,320	0.8114	0.810	0.800	0.820	0.810	0.820	168,000	0.8114	-2.41%
2018-10-03	0	0.830	0.820	0.830	0.830	0.840	56,000	46,600	0.8321	0.830	0.820	0.830	0.830	0.840	56,000	0.8321	-1.19%
2018-10-02	0	0.840	0.830	0.840	0.840	0.840	196,000	164,640	0.8400	0.840	0.830	0.840	0.840	0.840	196,000	0.8400	-1.18%
2018-09-28	0	0.850	0.850	0.860	0.850	0.860	212,000	181,320	0.8553	0.850	0.850	0.860	0.850	0.860	212,000	0.8553	-1.16%
2018-09-27	0	0.860	0.860	0.880	0.860	0.870	60,000	51,720	0.8620	0.860	0.860	0.880	0.860	0.870	60,000	0.8620	-3.37%
2018-09-26	0	0.890	0.860	0.890	0.840	0.910	500,000	431,760	0.8635	0.890	0.860	0.890	0.840	0.910	500,000	0.8635	0.00%
2018-09-24	0	0.890	0.870	0.900	0.870	0.900	56,000	49,200	0.8786	0.890	0.870	0.900	0.870	0.900	56,000	0.8786	-1.11%
2018-09-21	0	0.900	0.880	0.900	0.840	0.920	952,000	835,760	0.8779	0.900	0.880	0.900	0.840	0.920	952,000	0.8779	2.27%
2018-09-20	0	0.880	0.850	0.880	0.860	0.880	72,000	63,200	0.8778	0.880	0.850	0.880	0.860	0.880	72,000	0.8778	2.33%
2018-09-19	0	0.860	0.860	0.890	0.850	0.880	86,400	75,512	0.8740	0.860	0.860	0.890	0.850	0.880	86,400	0.8740	-2.27%
2018-09-18	0	0.880	0.880	0.900	0.830	0.900	408,000	354,840	0.8697	0.880	0.880	0.900	0.830	0.900	408,000	0.8697	-1.12%
2018-09-17	0	0.890	0.840	0.890	0.840	0.890	324,000	285,280	0.8805	0.890	0.840	0.890	0.840	0.890	324,000	0.8805	1.14%
2018-09-14	0	0.880	0.850	0.880	0.880	0.880	8,000	7,040	0.8800	0.880	0.850	0.880	0.880	0.880	8,000	0.8800	0.00%
2018-09-13	0	0.880	0.860	0.880	0.830	0.890	204,000	178,280	0.8739	0.880	0.860	0.880	0.830	0.890	204,000	0.8739	1.15%
2018-09-12	0	0.870	0.840	0.870	0.860	0.880	36,000	31,200	0.8667	0.870	0.840	0.870	0.860	0.880	36,000	0.8667	-1.14%
2018-09-11	0	0.880	0.850	0.880	0.850	0.890	176,000	152,560	0.8668	0.880	0.850	0.880	0.850	0.890	176,000	0.8668	0.00%
2018-09-10	0	0.880	0.850	0.880	0.850	0.880	52,000	44,800	0.8615	0.880	0.850	0.880	0.850	0.880	52,000	0.8615	-1.12%
2018-09-07	0	0.890	0.860	0.890	0.860	0.890	68,000	59,200	0.8706	0.890	0.860	0.890	0.860	0.890	68,000	0.8706	0.00%
2018-09-06	0	0.890	0.860	0.890	0.850	0.900	184,000	162,560	0.8835	0.890	0.860	0.890	0.850	0.900	184,000	0.8835	-1.11%
2018-09-05	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2018-09-04	0	0.900	0.880	0.900	0.900	0.900	80,000	72,000	0.9000	0.900	0.880	0.900	0.900	0.900	80,000	0.9000	0.00%
2018-09-03	0	0.900	0.860	0.900	0.860	0.920	72,000	63,680	0.8844	0.900	0.860	0.900	0.860	0.920	72,000	0.8844	1.12%
2018-08-31	0	0.890	0.870	0.890	0.860	0.890	344,000	300,160	0.8726	0.890	0.870	0.890	0.860	0.890	344,000	0.8726	-1.11%
2018-08-30	0	0.900	0.870	0.900	0.870	0.920	212,000	188,680	0.8900	0.900	0.870	0.900	0.870	0.920	212,000	0.8900	0.00%
2018-08-29	0	0.900	0.880	0.900	0.880	0.940	676,000	608,240	0.8998	0.900	0.880	0.900	0.880	0.940	676,000	0.8998	-2.17%
2018-08-28	0	0.920	0.890	0.920	0.870	0.920	204,000	180,840	0.8865	0.920	0.890	0.920	0.870	0.920	204,000	0.8865	1.10%
2018-08-27	0	0.910	0.890	0.910	0.870	0.920	392,000	352,520	0.8993	0.910	0.890	0.910	0.870	0.920	392,000	0.8993	5.81%
2018-08-24	0	0.860	0.840	0.870	0.840	0.880	396,000	339,640	0.8577	0.860	0.840	0.870	0.840	0.880	396,000	0.8577	-3.37%
2018-08-23	0	0.890	0.890	0.930	0.890	0.890	200,000	178,000	0.8900	0.890	0.890	0.930	0.890	0.890	200,000	0.8900	-4.30%
2018-08-22	0	0.930	0.900	0.940	0.890	0.940	376,000	343,000	0.9122	0.930	0.900	0.940	0.890	0.940	376,000	0.9122	-1.06%
2018-08-21	0	0.940	0.900	0.940	0.840	0.960	408,000	364,080	0.8924	0.940	0.900	0.940	0.840	0.960	408,000	0.8924	11.90%
2018-08-20	0	0.840	0.830	0.860	-	-	0	0	-	0.840	0.830	0.860	-	-	0	-	0.00%
2018-08-17	0	0.840	0.840	0.850	0.800	0.890	1,472,000	1,240,440	0.8427	0.840	0.840	0.850	0.800	0.890	1,472,000	0.8427	-5.62%
2018-08-16	0	0.890	0.870	0.890	0.860	0.900	1,076,000	943,480	0.8768	0.890	0.870	0.890	0.860	0.900	1,076,000	0.8768	-1.11%
2018-08-15	0	0.900	0.880	0.900	0.880	0.910	640,000	572,760	0.8949	0.900	0.880	0.900	0.880	0.910	640,000	0.8949	-4.26%
2018-08-14	0	0.940	0.910	0.940	0.900	0.940	1,028,000	937,280	0.9118	0.940	0.910	0.940	0.900	0.940	1,028,000	0.9118	1.08%
2018-08-13	0	0.930	0.910	0.930	0.890	0.940	3,792,000	3,446,200	0.9088	0.930	0.910	0.930	0.890	0.940	3,792,000	0.9088	-3.12%
2018-08-10	0	0.960	0.950	0.980	0.930	0.990	2,124,000	2,004,360	0.9437	0.960	0.950	0.980	0.930	0.990	2,124,000	0.9437	-3.03%
2018-08-09	0	0.990	0.970	0.990	0.940	0.990	652,000	623,200	0.9558	0.990	0.970	0.990	0.940	0.990	652,000	0.9558	2.06%
2018-08-08	0	0.970	0.960	0.970	0.950	0.980	720,000	690,560	0.9591	0.970	0.960	0.970	0.950	0.980	720,000	0.9591	-3.00%
2018-08-07	0	1.000	1.000	1.020	0.980	1.030	180,000	182,520	1.0140	1.000	1.000	1.020	0.980	1.030	180,000	1.0140	2.04%
2018-08-06	0	0.980	0.970	0.980	0.960	1.010	392,000	385,920	0.9845	0.980	0.970	0.980	0.960	1.010	392,000	0.9845	-1.01%
2018-08-03	0	0.990	0.960	0.990	0.970	1.010	3,276,000	3,214,440	0.9812	0.990	0.960	0.990	0.970	1.010	3,276,000	0.9812	-1.00%
2018-08-02	0	1.000	1.000	1.010	0.970	1.030	2,104,000	2,108,120	1.0020	1.000	1.000	1.010	0.970	1.030	2,104,000	1.0020	-4.76%
2018-08-01	0	1.050	1.030	1.050	1.020	1.080	900,000	930,840	1.0343	1.050	1.030	1.050	1.020	1.080	900,000	1.0343	0.00%
2018-07-31	0	1.050	1.040	1.060	1.040	1.060	216,000	225,840	1.0456	1.050	1.040	1.060	1.040	1.060	216,000	1.0456	0.00%
2018-07-30	0	1.050	1.050	1.060	1.030	1.110	1,832,000	1,972,080	1.0765	1.050	1.050	1.060	1.030	1.110	1,832,000	1.0765	1.94%
2018-07-27	0	1.030	1.020	1.040	1.010	1.040	692,000	704,920	1.0187	1.030	1.020	1.040	1.010	1.040	692,000	1.0187	0.00%
2018-07-26	0	1.030	1.030	1.050	1.030	1.030	380,000	391,400	1.0300	1.030	1.030	1.050	1.030	1.030	380,000	1.0300	-0.96%
2018-07-25	0	1.040	1.040	1.060	1.040	1.070	736,000	773,160	1.0505	1.040	1.040	1.060	1.040	1.070	736,000	1.0505	-0.95%
2018-07-24	0	1.050	1.040	1.050	1.000	1.110	2,308,000	2,461,640	1.0666	1.050	1.040	1.050	1.000	1.110	2,308,000	1.0666	3.96%
2018-07-23	0	1.010	0.990	1.010	0.990	1.020	644,000	647,200	1.0050	1.010	0.990	1.010	0.990	1.020	644,000	1.0050	-0.98%
2018-07-20	0	1.020	1.010	1.020	0.970	1.060	1,576,000	1,615,840	1.0253	1.020	1.010	1.020	0.970	1.060	1,576,000	1.0253	0.99%
2018-07-19	0	1.010	0.990	1.010	0.990	1.020	3,520,000	3,526,760	1.0019	1.010	0.990	1.010	0.990	1.020	3,520,000	1.0019	0.00%
2018-07-18	0	1.010	1.000	1.010	1.000	1.070	1,848,000	1,898,680	1.0274	1.010	1.000	1.010	1.000	1.070	1,848,000	1.0274	-2.88%
2018-07-17	0	1.040	1.040	1.050	1.000	1.100	4,520,000	4,689,600	1.0375	1.040	1.040	1.050	1.000	1.100	4,520,000	1.0375	-3.70%
2018-07-16	0	1.080	1.070	1.080	1.060	1.270	20,437,000	23,229,890	1.1367	1.080	1.070	1.080	1.060	1.270	20,437,000	1.1367	-42.86%
2018-07-13	0	1.890	1.880	1.900	1.800	1.910	2,364,000	4,417,240	1.8685	1.890	1.880	1.900	1.800	1.910	2,364,000	1.8685	5.00%
2018-07-12	0	1.800	1.790	1.800	1.700	1.810	1,876,000	3,302,840	1.7606	1.800	1.790	1.800	1.700	1.810	1,876,000	1.7606	2.86%
2018-07-11	0	1.750	1.730	1.750	1.700	1.790	2,512,000	4,325,960	1.7221	1.750	1.730	1.750	1.700	1.790	2,512,000	1.7221	-1.69%
2018-07-10	0	1.780	1.760	1.790	1.740	1.810	760,000	1,341,480	1.7651	1.780	1.760	1.790	1.740	1.810	760,000	1.7651	0.00%
2018-07-09	0	1.780	1.760	1.790	1.730	1.820	1,896,000	3,360,640	1.7725	1.780	1.760	1.790	1.730	1.820	1,896,000	1.7725	4.71%
2018-07-06	0	1.700	1.700	1.720	1.680	1.760	1,822,400	3,089,520	1.6953	1.700	1.700	1.720	1.680	1.760	1,822,400	1.6953	-2.30%
2018-07-05	0	1.740	1.750	1.760	1.670	1.830	5,196,000	9,064,200	1.7445	1.740	1.750	1.760	1.670	1.830	5,196,000	1.7445	-4.40%
2018-07-04	0	1.820	1.800	1.840	1.810	1.920	2,304,000	4,256,320	1.8474	1.820	1.800	1.840	1.810	1.920	2,304,000	1.8474	-5.70%
2018-07-03	0	1.930	1.910	1.930	1.830	1.930	2,612,000	4,898,280	1.8753	1.930	1.910	1.930	1.830	1.930	2,612,000	1.8753	1.58%
2018-06-29	0	1.900	1.900	1.920	1.870	1.950	1,744,000	3,331,880	1.9105	1.900	1.900	1.920	1.870	1.950	1,744,000	1.9105	-0.52%
2018-06-28	0	1.910	1.880	1.910	1.820	1.970	2,660,000	5,047,040	1.8974	1.910	1.880	1.910	1.820	1.970	2,660,000	1.8974	0.53%
2018-06-27	0	1.900	1.860	1.900	1.840	2.100	11,836,000	23,371,520	1.9746	1.900	1.860	1.900	1.840	2.100	11,836,000	1.9746	-1.55%
2018-06-26	0	1.930	1.920	1.930	1.750	2.030	19,859,600	38,330,116	1.9301	1.930	1.920	1.930	1.750	2.030	19,859,600	1.9301	10.92%
2018-06-25	0	1.740	1.750	1.760	1.660	1.750	3,328,000	5,651,240	1.6981	1.740	1.750	1.760	1.660	1.750	3,328,000	1.6981	3.57%
2018-06-22	0	1.680	1.670	1.690	1.660	1.690	932,000	1,557,160	1.6708	1.680	1.670	1.690	1.660	1.690	932,000	1.6708	0.60%
2018-06-21	0	1.670	1.650	1.680	1.660	1.700	3,236,000	5,464,680	1.6887	1.670	1.650	1.680	1.660	1.700	3,236,000	1.6887	0.60%
2018-06-20	0	1.660	1.660	1.670	1.610	1.680	2,408,000	3,990,520	1.6572	1.660	1.660	1.670	1.610	1.680	2,408,000	1.6572	3.11%
2018-06-19	0	1.610	1.600	1.620	1.560	1.700	4,828,000	7,787,840	1.6131	1.610	1.600	1.620	1.560	1.700	4,828,000	1.6131	-2.42%
2018-06-15	0	1.650	1.620	1.650	1.620	1.720	4,212,800	7,025,960	1.6678	1.650	1.620	1.650	1.620	1.720	4,212,800	1.6678	0.61%
2018-06-14	0	1.640	1.630	1.640	1.540	1.680	7,472,000	12,164,640	1.6280	1.640	1.630	1.640	1.540	1.680	7,472,000	1.6280	6.49%
2018-06-13	0	1.540	1.510	1.540	1.520	1.550	1,052,000	1,619,480	1.5394	1.540	1.510	1.540	1.520	1.550	1,052,000	1.5394	1.32%
2018-06-12	0	1.520	1.510	1.530	1.470	1.550	1,096,000	1,655,000	1.5100	1.520	1.510	1.530	1.470	1.550	1,096,000	1.5100	2.01%
2018-06-11	0	1.490	1.480	1.490	1.480	1.500	368,000	547,120	1.4867	1.490	1.480	1.490	1.480	1.500	368,000	1.4867	-1.32%
2018-06-08	0	1.510	1.500	1.520	1.490	1.510	364,000	546,560	1.5015	1.510	1.500	1.520	1.490	1.510	364,000	1.5015	0.00%
2018-06-07	0	1.510	1.500	1.520	1.490	1.510	240,000	358,520	1.4938	1.510	1.500	1.520	1.490	1.510	240,000	1.4938	0.67%
2018-06-06	0	1.500	1.500	1.510	1.500	1.520	224,000	338,000	1.5089	1.500	1.500	1.510	1.500	1.520	224,000	1.5089	-0.66%
2018-06-05	0	1.510	1.500	1.520	1.480	1.520	412,000	616,960	1.4975	1.510	1.500	1.520	1.480	1.520	412,000	1.4975	-1.31%
2018-06-04	0	1.530	1.510	1.530	1.510	1.540	460,000	699,560	1.5208	1.530	1.510	1.530	1.510	1.540	460,000	1.5208	-0.65%
2018-06-01	0	1.540	1.540	1.550	1.490	1.550	872,000	1,328,800	1.5239	1.540	1.540	1.550	1.490	1.550	872,000	1.5239	1.99%
2018-05-31	0	1.510	1.490	1.520	1.490	1.530	1,040,000	1,564,040	1.5039	1.510	1.490	1.520	1.490	1.530	1,040,000	1.5039	-1.95%
2018-05-30	0	1.540	1.530	1.550	1.440	1.560	2,264,000	3,452,960	1.5252	1.540	1.530	1.550	1.440	1.560	2,264,000	1.5252	6.94%
2018-05-29	0	1.440	1.440	1.450	1.440	1.470	560,000	811,720	1.4495	1.440	1.440	1.450	1.440	1.470	560,000	1.4495	-2.70%
2018-05-28	0	1.480	1.460	1.480	1.450	1.500	908,000	1,330,280	1.4651	1.480	1.460	1.480	1.450	1.500	908,000	1.4651	-0.67%
2018-05-25	0	1.490	1.490	1.500	1.480	1.530	960,000	1,444,840	1.5050	1.490	1.490	1.500	1.480	1.530	960,000	1.5050	-1.97%
2018-05-24	0	1.520	1.520	1.530	1.510	1.550	652,000	994,120	1.5247	1.520	1.520	1.530	1.510	1.550	652,000	1.5247	-1.30%
2018-05-23	0	1.540	1.530	1.540	1.520	1.560	840,000	1,294,360	1.5409	1.540	1.530	1.540	1.520	1.560	840,000	1.5409	0.00%
2018-05-21	0	1.540	1.530	1.550	1.520	1.570	1,532,000	2,365,560	1.5441	1.540	1.530	1.550	1.520	1.570	1,532,000	1.5441	0.00%
2018-05-18	0	1.540	1.520	1.540	1.500	1.550	1,496,000	2,279,960	1.5240	1.540	1.520	1.540	1.500	1.550	1,496,000	1.5240	0.65%
2018-05-17	0	1.530	1.530	1.550	1.520	1.580	1,548,000	2,383,920	1.5400	1.530	1.530	1.550	1.520	1.580	1,548,000	1.5400	-0.65%
2018-05-16	0	1.540	1.540	1.550	1.400	1.590	7,436,000	11,392,400	1.5321	1.540	1.540	1.550	1.400	1.590	7,436,000	1.5321	12.41%
2018-05-15	0	1.370	1.360	1.370	1.350	1.420	1,004,000	1,388,720	1.3832	1.370	1.360	1.370	1.350	1.420	1,004,000	1.3832	-4.20%
2018-05-14	0	1.430	1.400	1.430	1.390	1.430	748,000	1,054,600	1.4099	1.430	1.400	1.430	1.390	1.430	748,000	1.4099	1.42%
2018-05-11	0	1.410	1.410	1.420	1.380	1.420	588,000	823,960	1.4013	1.410	1.410	1.420	1.380	1.420	588,000	1.4013	0.71%
2018-05-10	0	1.400	1.390	1.400	1.380	1.460	2,592,000	3,626,160	1.3990	1.400	1.390	1.400	1.380	1.460	2,592,000	1.3990	-3.45%
2018-05-09	0	1.450	1.440	1.450	1.440	1.450	484,000	701,200	1.4488	1.450	1.440	1.450	1.440	1.450	484,000	1.4488	0.00%
2018-05-08	0	1.450	1.430	1.450	1.430	1.470	440,000	635,560	1.4445	1.450	1.430	1.450	1.430	1.470	440,000	1.4445	-1.36%
2018-05-07	0	1.470	1.450	1.470	1.410	1.490	3,788,000	5,427,760	1.4329	1.470	1.450	1.470	1.410	1.490	3,788,000	1.4329	3.52%
2018-05-04	0	1.420	1.390	1.420	1.380	1.460	1,068,000	1,511,320	1.4151	1.420	1.390	1.420	1.380	1.460	1,068,000	1.4151	-2.74%
2018-05-03	0	1.460	1.440	1.460	1.430	1.460	352,000	508,920	1.4458	1.460	1.440	1.460	1.430	1.460	352,000	1.4458	1.39%
2018-05-02	0	1.440	1.440	1.450	1.440	1.470	444,000	643,280	1.4488	1.440	1.440	1.450	1.440	1.470	444,000	1.4488	-2.04%
2018-04-30	0	1.470	1.440	1.470	1.420	1.470	612,000	883,000	1.4428	1.470	1.440	1.470	1.420	1.470	612,000	1.4428	0.68%
2018-04-27	0	1.460	1.420	1.460	1.420	1.460	551,200	790,424	1.4340	1.460	1.420	1.460	1.420	1.460	551,200	1.4340	0.69%
2018-04-26	0	1.450	1.430	1.450	1.420	1.470	592,000	855,680	1.4454	1.450	1.430	1.450	1.420	1.470	592,000	1.4454	0.00%
2018-04-25	0	1.450	1.430	1.450	1.430	1.470	348,000	505,440	1.4524	1.450	1.430	1.450	1.430	1.470	348,000	1.4524	0.00%
2018-04-24	0	1.450	1.450	1.470	1.410	1.480	1,288,000	1,859,120	1.4434	1.450	1.450	1.470	1.410	1.480	1,288,000	1.4434	1.40%
2018-04-23	0	1.430	1.430	1.440	1.420	1.450	724,000	1,041,120	1.4380	1.430	1.430	1.440	1.420	1.450	724,000	1.4380	-0.69%
2018-04-20	0	1.440	1.430	1.440	1.430	1.450	416,000	598,360	1.4384	1.440	1.430	1.440	1.430	1.450	416,000	1.4384	-0.69%
2018-04-19	0	1.450	1.440	1.450	1.410	1.490	2,272,000	3,270,640	1.4395	1.450	1.440	1.450	1.410	1.490	2,272,000	1.4395	0.00%
2018-04-18	0	1.450	1.430	1.450	1.410	1.470	1,084,000	1,554,280	1.4338	1.450	1.430	1.450	1.410	1.470	1,084,000	1.4338	-1.36%
2018-04-17	0	1.470	1.440	1.470	1.400	1.470	1,864,000	2,652,280	1.4229	1.470	1.440	1.470	1.400	1.470	1,864,000	1.4229	2.08%
2018-04-16	0	1.440	1.420	1.440	1.400	1.650	10,148,000	14,973,640	1.4755	1.440	1.420	1.440	1.400	1.650	10,148,000	1.4755	-13.77%
2018-04-13	0	1.670	1.640	1.670	1.630	1.690	1,732,000	2,882,120	1.6640	1.670	1.640	1.670	1.630	1.690	1,732,000	1.6640	2.45%
2018-04-12	0	1.630	1.610	1.630	1.580	1.670	712,000	1,160,840	1.6304	1.630	1.610	1.630	1.580	1.670	712,000	1.6304	1.24%
2018-04-11	0	1.610	1.610	1.620	1.550	1.660	1,984,000	3,197,040	1.6114	1.610	1.610	1.620	1.550	1.660	1,984,000	1.6114	-2.42%
2018-04-10	0	1.650	1.620	1.650	1.600	1.690	1,604,000	2,613,720	1.6295	1.650	1.620	1.650	1.600	1.690	1,604,000	1.6295	-1.20%
2018-04-09	0	1.670	1.670	1.680	1.620	1.740	2,712,000	4,518,960	1.6663	1.670	1.670	1.680	1.620	1.740	2,712,000	1.6663	0.00%
2018-04-06	0	1.670	1.660	1.680	1.550	1.720	5,576,000	9,275,400	1.6635	1.670	1.660	1.680	1.550	1.720	5,576,000	1.6635	7.74%
2018-04-04	0	1.550	1.530	1.560	1.520	1.600	1,600,000	2,475,640	1.5473	1.550	1.530	1.560	1.520	1.600	1,600,000	1.5473	-2.52%
2018-04-03	0	1.590	1.580	1.590	1.500	1.660	5,159,360	8,074,590	1.5650	1.590	1.580	1.590	1.500	1.660	5,159,360	1.5650	-5.36%
2018-03-29	0	1.680	1.660	1.680	1.620	1.740	3,428,000	5,761,400	1.6807	1.680	1.660	1.680	1.620	1.740	3,428,000	1.6807	-2.33%
2018-03-28	0	1.720	1.710	1.720	1.630	1.730	5,652,000	9,536,320	1.6872	1.720	1.710	1.720	1.630	1.730	5,652,000	1.6872	3.61%
2018-03-27	0	1.660	1.640	1.650	1.550	1.670	5,849,600	9,464,864	1.6180	1.660	1.640	1.650	1.550	1.670	5,849,600	1.6180	3.11%
2018-03-26	0	1.610	1.600	1.610	1.550	1.770	12,656,000	20,866,680	1.6488	1.610	1.600	1.610	1.550	1.770	12,656,000	1.6488	-5.29%
2018-03-23	0	1.700	1.690	1.700	1.410	1.750	36,060,000	58,725,120	1.6285	1.700	1.690	1.700	1.410	1.750	36,060,000	1.6285	15.65%
2018-03-22	0	1.470	1.460	1.470	1.340	1.500	7,944,000	11,373,920	1.4318	1.470	1.460	1.470	1.340	1.500	7,944,000	1.4318	7.30%
2018-03-21	0	1.370	1.340	1.360	1.330	1.400	748,000	1,023,640	1.3685	1.370	1.340	1.360	1.330	1.400	748,000	1.3685	0.00%
2018-03-20	0	1.370	1.340	1.370	1.290	1.410	1,252,000	1,712,240	1.3676	1.370	1.340	1.370	1.290	1.410	1,252,000	1.3676	7.03%
2018-03-19	0	1.280	1.280	1.320	1.280	1.370	2,771,200	3,620,888	1.3066	1.280	1.280	1.320	1.280	1.370	2,771,200	1.3066	-8.57%
2018-03-16	0	1.400	1.370	1.400	1.350	1.440	1,440,000	1,992,760	1.3839	1.400	1.370	1.400	1.350	1.440	1,440,000	1.3839	0.72%
2018-03-15	0	1.390	1.390	1.400	1.380	1.480	9,224,000	13,376,120	1.4501	1.390	1.390	1.400	1.380	1.480	9,224,000	1.4501	0.00%
2018-03-14	0	1.390	1.390	1.410	1.280	1.400	6,228,000	8,545,320	1.3721	1.390	1.390	1.410	1.280	1.400	6,228,000	1.3721	4.51%
2018-03-13	0	1.330	1.320	1.330	1.280	1.350	1,868,800	2,456,936	1.3147	1.330	1.320	1.330	1.280	1.350	1,868,800	1.3147	-0.75%
2018-03-12	0	1.340	1.330	1.340	1.180	1.400	4,568,000	6,004,920	1.3146	1.340	1.330	1.340	1.180	1.400	4,568,000	1.3146	13.56%
2018-03-09	0	1.180	1.170	1.180	1.150	1.180	92,000	105,920	1.1513	1.180	1.170	1.180	1.150	1.180	92,000	1.1513	0.85%
2018-03-08	0	1.170	1.140	1.170	1.160	1.170	116,000	134,600	1.1603	1.170	1.140	1.170	1.160	1.170	116,000	1.1603	-0.85%
2018-03-07	0	1.180	1.140	1.190	1.180	1.190	256,000	302,680	1.1823	1.180	1.140	1.190	1.180	1.190	256,000	1.1823	0.00%
2018-03-06	0	1.180	1.150	1.180	1.150	1.180	156,000	183,360	1.1754	1.180	1.150	1.180	1.150	1.180	156,000	1.1754	4.42%
2018-03-05	0	1.130	1.130	1.170	1.130	1.170	100,000	114,400	1.1440	1.130	1.130	1.170	1.130	1.170	100,000	1.1440	0.00%
2018-03-02	0	1.130	1.130	1.160	1.130	1.160	132,000	150,080	1.1370	1.130	1.130	1.160	1.130	1.160	132,000	1.1370	-1.74%
2018-03-01	0	1.150	1.150	1.160	1.140	1.150	132,000	151,400	1.1470	1.150	1.150	1.160	1.140	1.150	132,000	1.1470	0.00%
2018-02-28	0	1.150	1.120	1.160	1.150	1.150	144,000	165,600	1.1500	1.150	1.120	1.160	1.150	1.150	144,000	1.1500	0.00%
2018-02-27	0	1.150	1.150	1.170	1.150	1.150	140,000	161,000	1.1500	1.150	1.150	1.170	1.150	1.150	140,000	1.1500	0.00%
2018-02-26	0	1.150	1.150	1.170	1.150	1.180	184,000	214,760	1.1672	1.150	1.150	1.170	1.150	1.180	184,000	1.1672	-0.86%
2018-02-23	0	1.160	1.120	1.160	1.080	1.180	212,000	237,680	1.1211	1.160	1.120	1.160	1.080	1.180	212,000	1.1211	1.75%
2018-02-22	0	1.140	1.140	1.180	1.140	1.180	132,000	154,600	1.1712	1.140	1.140	1.180	1.140	1.180	132,000	1.1712	-3.39%
2018-02-21	0	1.180	1.160	1.180	1.110	1.180	252,000	285,480	1.1329	1.180	1.160	1.180	1.110	1.180	252,000	1.1329	1.72%
2018-02-20	0	1.160	1.130	1.170	1.120	1.160	44,000	50,080	1.1382	1.160	1.130	1.170	1.120	1.160	44,000	1.1382	1.75%
2018-02-15	0	1.140	1.120	1.140	1.090	1.150	412,000	458,280	1.1123	1.140	1.120	1.140	1.090	1.150	412,000	1.1123	-2.56%
2018-02-14	0	1.170	1.110	1.170	-	-	0	0	-	1.170	1.110	1.170	-	-	0	-	0.00%
2018-02-13	0	1.170	1.150	1.170	1.140	1.180	252,000	297,000	1.1786	1.170	1.150	1.170	1.140	1.180	252,000	1.1786	4.46%
2018-02-12	0	1.120	1.110	1.190	1.120	1.120	76,000	85,120	1.1200	1.120	1.110	1.190	1.120	1.120	76,000	1.1200	0.00%
2018-02-09	0	1.120	1.090	1.130	1.060	1.140	920,000	1,023,600	1.1126	1.120	1.090	1.130	1.060	1.140	920,000	1.1126	-0.88%
2018-02-08	0	1.130	1.130	1.160	1.130	1.160	108,000	124,840	1.1559	1.130	1.130	1.160	1.130	1.160	108,000	1.1559	-2.59%
2018-02-07	0	1.160	1.130	1.160	1.120	1.160	396,000	448,360	1.1322	1.160	1.130	1.160	1.120	1.160	396,000	1.1322	1.75%
2018-02-06	0	1.140	1.130	1.150	1.120	1.150	736,000	837,440	1.1378	1.140	1.130	1.150	1.120	1.150	736,000	1.1378	-4.20%
2018-02-05	0	1.190	1.130	1.190	-	-	0	0	-	1.190	1.130	1.190	-	-	0	-	0.00%
2018-02-02	0	1.190	1.190	1.200	1.160	1.200	348,000	412,000	1.1839	1.190	1.190	1.200	1.160	1.200	348,000	1.1839	0.00%
2018-02-01	0	1.190	1.170	1.190	1.180	1.230	492,000	591,120	1.2015	1.190	1.170	1.190	1.180	1.230	492,000	1.2015	2.59%
2018-01-31	0	1.160	1.160	1.170	1.160	1.170	148,000	171,920	1.1616	1.160	1.160	1.170	1.160	1.170	148,000	1.1616	-0.85%
2018-01-30	0	1.170	1.160	1.170	1.170	1.190	646,560	757,878	1.1722	1.170	1.160	1.170	1.170	1.190	646,560	1.1722	0.00%
2018-01-29	0	1.170	1.170	1.190	1.170	1.200	636,000	753,800	1.1852	1.170	1.170	1.190	1.170	1.200	636,000	1.1852	-1.68%
2018-01-26	0	1.190	1.180	1.200	1.180	1.200	624,000	740,280	1.1863	1.190	1.180	1.200	1.180	1.200	624,000	1.1863	0.85%
2018-01-25	0	1.180	1.180	1.200	1.170	1.220	1,169,600	1,389,888	1.1883	1.180	1.180	1.200	1.170	1.220	1,169,600	1.1883	-3.28%
2018-01-24	0	1.220	1.210	1.220	1.200	1.220	454,400	547,288	1.2044	1.220	1.210	1.220	1.200	1.220	454,400	1.2044	0.00%
2018-01-23	0	1.220	1.210	1.220	1.200	1.240	1,008,000	1,225,640	1.2159	1.220	1.210	1.220	1.200	1.240	1,008,000	1.2159	-0.81%
2018-01-22	0	1.230	1.230	1.240	1.200	1.240	244,000	301,680	1.2364	1.230	1.230	1.240	1.200	1.240	244,000	1.2364	0.82%
2018-01-19	0	1.220	1.220	1.230	1.200	1.230	368,960	448,612	1.2159	1.220	1.220	1.230	1.200	1.230	368,960	1.2159	0.00%
2018-01-18	0	1.220	1.210	1.220	1.200	1.260	1,060,000	1,301,760	1.2281	1.220	1.210	1.220	1.200	1.260	1,060,000	1.2281	-3.17%
2018-01-17	0	1.260	1.260	1.270	1.240	1.270	1,456,000	1,829,600	1.2566	1.260	1.260	1.270	1.240	1.270	1,456,000	1.2566	-1.56%
2018-01-16	0	1.280	1.270	1.280	1.280	1.300	384,000	494,840	1.2886	1.280	1.270	1.280	1.280	1.300	384,000	1.2886	-0.78%
2018-01-15	0	1.290	1.280	1.290	1.280	1.300	372,000	480,680	1.2922	1.290	1.280	1.290	1.280	1.300	372,000	1.2922	0.00%
2018-01-12	0	1.290	1.290	1.310	1.290	1.320	124,000	161,800	1.3048	1.290	1.290	1.310	1.290	1.320	124,000	1.3048	-0.77%
2018-01-11	0	1.300	1.280	1.300	1.280	1.310	448,000	581,800	1.2987	1.300	1.280	1.300	1.280	1.310	448,000	1.2987	0.00%
2018-01-10	0	1.300	1.300	1.310	1.300	1.320	576,000	751,840	1.3053	1.300	1.300	1.310	1.300	1.320	576,000	1.3053	-1.52%
2018-01-09	0	1.320	1.320	1.350	1.310	1.360	932,000	1,254,840	1.3464	1.320	1.320	1.350	1.310	1.360	932,000	1.3464	-2.22%
2018-01-08	0	1.350	1.350	1.360	1.310	1.390	836,000	1,124,760	1.3454	1.350	1.350	1.360	1.310	1.390	836,000	1.3454	3.05%
2018-01-05	0	1.310	1.300	1.310	1.300	1.320	656,000	857,920	1.3078	1.310	1.300	1.310	1.300	1.320	656,000	1.3078	-0.76%
2018-01-04	0	1.320	1.300	1.330	1.290	1.320	128,000	166,840	1.3034	1.320	1.300	1.330	1.290	1.320	128,000	1.3034	3.13%
2018-01-03	0	1.280	1.280	1.310	1.280	1.290	384,000	493,600	1.2854	1.280	1.280	1.310	1.280	1.290	384,000	1.2854	-0.78%
2018-01-02	0	1.290	1.290	1.310	1.280	1.320	996,000	1,287,320	1.2925	1.290	1.290	1.310	1.280	1.320	996,000	1.2925	-3.01%
2017-12-29	0	1.330	1.330	1.370	1.310	1.340	440,000	582,240	1.3233	1.330	1.330	1.370	1.310	1.340	440,000	1.3233	1.53%
2017-12-28	0	1.310	1.310	1.350	1.310	1.320	84,000	110,320	1.3133	1.310	1.310	1.350	1.310	1.320	84,000	1.3133	-1.50%
2017-12-27	0	1.330	1.320	1.350	1.310	1.330	145,120	191,542	1.3199	1.330	1.320	1.350	1.310	1.330	145,120	1.3199	0.00%
2017-12-22	0	1.330	1.310	1.330	1.320	1.330	240,000	317,400	1.3225	1.330	1.310	1.330	1.320	1.330	240,000	1.3225	0.76%
2017-12-21	0	1.320	1.320	1.330	1.300	1.330	380,000	497,160	1.3083	1.320	1.320	1.330	1.300	1.330	380,000	1.3083	1.54%
2017-12-20	0	1.300	1.300	1.310	1.300	1.330	432,000	569,000	1.3171	1.300	1.300	1.310	1.300	1.330	432,000	1.3171	-1.52%
2017-12-19	0	1.320	1.310	1.320	1.300	1.350	792,000	1,037,760	1.3103	1.320	1.310	1.320	1.300	1.350	792,000	1.3103	-2.22%
2017-12-18	0	1.350	1.330	1.360	1.330	1.350	220,000	294,800	1.3400	1.350	1.330	1.360	1.330	1.350	220,000	1.3400	0.00%
2017-12-15	0	1.350	1.320	1.340	1.340	1.360	504,000	680,640	1.3505	1.350	1.320	1.340	1.340	1.360	504,000	1.3505	0.75%
2017-12-14	0	1.340	1.340	1.360	1.310	1.450	1,468,000	1,997,080	1.3604	1.340	1.340	1.360	1.310	1.450	1,468,000	1.3604	3.08%
2017-12-13	0	1.300	1.300	1.310	1.290	1.320	232,000	303,600	1.3086	1.300	1.300	1.310	1.290	1.320	232,000	1.3086	0.00%
2017-12-12	0	1.300	1.290	1.310	1.300	1.340	440,000	575,080	1.3070	1.300	1.290	1.310	1.300	1.340	440,000	1.3070	-4.41%
2017-12-11	0	1.360	1.350	1.370	1.290	1.400	856,000	1,161,280	1.3566	1.360	1.350	1.370	1.290	1.400	856,000	1.3566	6.25%
2017-12-08	0	1.280	1.280	1.300	1.260	1.280	169,120	216,977	1.2830	1.280	1.280	1.300	1.260	1.280	169,120	1.2830	-0.78%
2017-12-07	0	1.290	1.280	1.300	1.250	1.330	700,000	900,240	1.2861	1.290	1.280	1.300	1.250	1.330	700,000	1.2861	3.20%
2017-12-06	0	1.250	1.240	1.270	1.210	1.300	3,760,000	4,718,520	1.2549	1.250	1.240	1.270	1.210	1.300	3,760,000	1.2549	-4.58%
2017-12-05	0	1.310	1.300	1.310	1.290	1.350	448,000	593,240	1.3242	1.310	1.300	1.310	1.290	1.350	448,000	1.3242	1.55%
2017-12-04	0	1.290	1.280	1.300	1.260	1.300	1,708,000	2,202,540	1.2895	1.290	1.280	1.300	1.260	1.300	1,708,000	1.2895	-0.77%
2017-12-01	0	1.300	1.300	1.310	1.300	1.390	2,412,000	3,186,200	1.3210	1.300	1.300	1.310	1.300	1.390	2,412,000	1.3210	-6.47%
2017-11-30	0	1.390	1.390	1.400	1.380	1.440	932,000	1,315,360	1.4113	1.390	1.390	1.400	1.380	1.440	932,000	1.4113	0.72%
2017-11-29	0	1.380	1.380	1.390	1.370	1.440	688,000	962,600	1.3991	1.380	1.380	1.390	1.370	1.440	688,000	1.3991	-2.13%
2017-11-28	0	1.410	1.400	1.410	1.360	1.440	1,708,000	2,375,800	1.3910	1.410	1.400	1.410	1.360	1.440	1,708,000	1.3910	-0.70%
2017-11-27	0	1.420	1.410	1.420	1.340	1.520	10,166,000	14,806,220	1.4564	1.420	1.410	1.420	1.340	1.520	10,166,000	1.4564	6.77%
2017-11-24	0	1.330	1.310	1.330	1.300	1.330	1,082,000	1,419,180	1.3116	1.330	1.310	1.330	1.300	1.330	1,082,000	1.3116	0.76%
2017-11-23	0	1.320	1.310	1.330	1.290	1.330	1,795,840	2,337,276	1.3015	1.320	1.310	1.330	1.290	1.330	1,795,840	1.3015	1.54%
2017-11-22	0	1.300	1.300	1.310	1.280	1.320	2,344,000	3,035,600	1.2951	1.300	1.300	1.310	1.280	1.320	2,344,000	1.2951	-2.26%
2017-11-21	0	1.330	1.320	1.330	1.300	1.350	2,484,800	3,265,144	1.3140	1.330	1.320	1.330	1.300	1.350	2,484,800	1.3140	1.53%
2017-11-20	0	1.310	1.300	1.320	1.300	1.330	1,069,600	1,394,712	1.3040	1.310	1.300	1.320	1.300	1.330	1,069,600	1.3040	-2.96%
2017-11-17	0	1.350	1.310	1.350	1.290	1.380	2,784,000	3,725,800	1.3383	1.350	1.310	1.350	1.290	1.380	2,784,000	1.3383	3.05%
2017-11-16	0	1.310	1.310	1.320	1.290	1.340	2,188,000	2,887,280	1.3196	1.310	1.310	1.320	1.290	1.340	2,188,000	1.3196	-0.76%
2017-11-15	0	1.320	1.300	1.320	1.300	1.390	5,088,000	6,769,040	1.3304	1.320	1.300	1.320	1.300	1.390	5,088,000	1.3304	-3.65%
2017-11-14	0	1.370	1.370	1.380	1.360	1.600	18,432,000	26,523,320	1.4390	1.370	1.370	1.380	1.360	1.600	18,432,000	1.4390	0.74%
2017-11-13	1	1.360	1.360	1.380	1.160	1.410	14,700,000	19,560,000	1.3306	1.360	1.360	1.380	1.160	1.410	14,700,000	1.3306	17.24%
2017-11-10	0	1.160	1.150	1.170	1.060	1.210	5,716,000	6,615,280	1.1573	1.160	1.150	1.170	1.060	1.210	5,716,000	1.1573	7.41%
2017-11-09	0	1.080	1.070	1.080	1.050	1.100	932,000	999,400	1.0723	1.080	1.070	1.080	1.050	1.100	932,000	1.0723	-1.82%
2017-11-08	0	1.100	1.080	1.100	1.070	1.100	1,512,000	1,642,200	1.0861	1.100	1.080	1.100	1.070	1.100	1,512,000	1.0861	-0.90%
2017-11-07	0	1.110	1.090	1.120	1.080	1.130	1,108,000	1,230,880	1.1109	1.110	1.090	1.120	1.080	1.130	1,108,000	1.1109	0.00%
2017-11-06	0	1.110	1.080	1.120	1.070	1.140	484,000	535,840	1.1071	1.110	1.080	1.120	1.070	1.140	484,000	1.1071	-3.48%
2017-11-03	0	1.150	1.120	1.150	1.100	1.150	804,000	909,440	1.1311	1.150	1.120	1.150	1.100	1.150	804,000	1.1311	3.60%
2017-11-02	0	1.110	1.110	1.120	1.100	1.160	1,088,000	1,224,320	1.1253	1.110	1.110	1.120	1.100	1.160	1,088,000	1.1253	-2.63%
2017-11-01	0	1.140	1.140	1.150	1.070	1.190	3,644,800	4,154,168	1.1398	1.140	1.140	1.150	1.070	1.190	3,644,800	1.1398	3.64%
2017-10-31	0	1.100	1.080	1.090	1.000	1.110	2,992,000	3,130,880	1.0464	1.100	1.080	1.090	1.000	1.110	2,992,000	1.0464	10.00%
2017-10-30	0	1.000	0.980	1.000	0.980	1.000	436,000	428,240	0.9822	1.000	0.980	1.000	0.980	1.000	436,000	0.9822	2.04%
2017-10-27	0	0.980	0.970	0.980	0.980	1.010	1,148,000	1,134,280	0.9880	0.980	0.970	0.980	0.980	1.010	1,148,000	0.9880	-1.01%
2017-10-26	0	0.990	0.990	1.000	0.980	1.000	300,000	297,800	0.9927	0.990	0.990	1.000	0.980	1.000	300,000	0.9927	-1.00%
2017-10-25	0	1.000	0.990	1.010	0.990	1.020	1,102,080	1,105,916	1.0035	1.000	0.990	1.010	0.990	1.020	1,102,080	1.0035	2.04%
2017-10-24	0	0.980	0.960	0.980	0.970	0.980	208,000	202,600	0.9740	0.980	0.960	0.980	0.970	0.980	208,000	0.9740	1.03%
2017-10-23	0	0.970	0.970	0.980	0.960	0.990	99,360	97,064	0.9769	0.970	0.970	0.980	0.960	0.990	99,360	0.9769	1.04%
2017-10-20	0	0.960	0.940	0.980	0.960	0.980	872,000	848,520	0.9731	0.960	0.940	0.980	0.960	0.980	872,000	0.9731	1.05%
2017-10-19	0	0.950	0.950	0.970	0.950	0.970	240,000	231,920	0.9663	0.950	0.950	0.970	0.950	0.970	240,000	0.9663	-1.04%
2017-10-18	0	0.960	0.950	0.960	0.930	0.960	516,000	489,000	0.9477	0.960	0.950	0.960	0.930	0.960	516,000	0.9477	0.00%
2017-10-17	0	0.960	0.940	0.970	0.960	0.970	448,000	430,560	0.9611	0.960	0.940	0.970	0.960	0.970	448,000	0.9611	0.00%
2017-10-16	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	0.00%
2017-10-13	0	0.960	0.960	0.980	0.940	0.970	332,000	317,360	0.9559	0.960	0.960	0.980	0.940	0.970	332,000	0.9559	-2.04%
2017-10-12	0	0.980	0.950	0.980	0.940	0.980	2,600,000	2,479,720	0.9537	0.980	0.950	0.980	0.940	0.980	2,600,000	0.9537	2.08%
2017-10-11	0	0.960	0.960	0.990	0.950	0.980	216,000	206,920	0.9580	0.960	0.960	0.990	0.950	0.980	216,000	0.9580	0.00%
2017-10-10	0	0.960	0.960	0.970	0.960	0.960	40,800	39,136	0.9592	0.960	0.960	0.970	0.960	0.960	40,800	0.9592	0.00%
2017-10-09	0	0.960	0.960	0.970	0.960	0.960	44,080	42,312	0.9599	0.960	0.960	0.970	0.960	0.960	44,080	0.9599	-1.03%
2017-10-06	0	0.970	0.960	0.970	0.950	0.970	528,000	505,080	0.9566	0.970	0.960	0.970	0.950	0.970	528,000	0.9566	2.11%
2017-10-04	0	0.950	0.950	0.960	0.950	0.970	648,000	622,560	0.9607	0.950	0.950	0.960	0.950	0.970	648,000	0.9607	-2.06%
2017-10-03	0	0.970	0.950	0.970	0.970	0.980	246,880	240,547	0.9743	0.970	0.950	0.970	0.970	0.980	246,880	0.9743	-1.02%
2017-09-29	0	0.980	0.950	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.950	0.980	0.980	0.980	4,000	0.9800	0.00%
2017-09-28	0	0.980	0.960	0.980	0.980	0.980	100,000	98,000	0.9800	0.980	0.960	0.980	0.980	0.980	100,000	0.9800	1.03%
2017-09-27	0	0.970	0.960	0.970	0.950	0.980	624,000	601,040	0.9632	0.970	0.960	0.970	0.950	0.980	624,000	0.9632	2.11%
2017-09-26	0	0.950	0.950	0.960	0.950	0.960	388,000	370,320	0.9544	0.950	0.950	0.960	0.950	0.960	388,000	0.9544	-2.06%
2017-09-25	0	0.970	0.960	0.970	0.970	0.990	1,108,000	1,092,640	0.9861	0.970	0.960	0.970	0.970	0.990	1,108,000	0.9861	-3.00%
2017-09-22	0	1.000	1.000	1.010	0.980	1.020	1,288,000	1,293,080	1.0039	1.000	1.000	1.010	0.980	1.020	1,288,000	1.0039	2.04%
2017-09-21	0	0.980	0.980	1.000	0.960	0.980	244,000	237,440	0.9731	0.980	0.980	1.000	0.960	0.980	244,000	0.9731	0.00%
2017-09-20	0	0.980	0.960	0.980	0.950	0.980	1,020,000	982,560	0.9633	0.980	0.960	0.980	0.950	0.980	1,020,000	0.9633	1.03%
2017-09-19	0	0.970	0.970	0.990	0.970	1.010	688,000	682,200	0.9916	0.970	0.970	0.990	0.970	1.010	688,000	0.9916	-3.00%
2017-09-18	0	1.000	1.000	1.010	0.980	1.010	724,000	722,120	0.9974	1.000	1.000	1.010	0.980	1.010	724,000	0.9974	2.04%
2017-09-15	0	0.980	0.980	0.990	0.970	0.990	736,000	721,800	0.9807	0.980	0.980	0.990	0.970	0.990	736,000	0.9807	1.03%
2017-09-14	0	0.970	0.960	0.980	0.960	0.990	1,268,000	1,232,000	0.9716	0.970	0.960	0.980	0.960	0.990	1,268,000	0.9716	0.00%
2017-09-13	0	0.970	0.950	0.970	0.920	0.970	324,000	307,000	0.9475	0.970	0.950	0.970	0.920	0.970	324,000	0.9475	1.04%
2017-09-12	0	0.960	0.950	0.960	0.900	0.980	892,000	848,360	0.9511	0.960	0.950	0.960	0.900	0.980	892,000	0.9511	5.49%
2017-09-11	0	0.910	0.910	0.930	0.910	0.910	95,360	86,643	0.9086	0.910	0.910	0.930	0.910	0.910	95,360	0.9086	-2.15%
2017-09-08	0	0.930	0.900	0.930	0.890	0.930	668,000	601,680	0.9007	0.930	0.900	0.930	0.890	0.930	668,000	0.9007	2.20%
2017-09-07	0	0.910	0.910	0.930	0.910	0.940	136,000	125,320	0.9215	0.910	0.910	0.930	0.910	0.940	136,000	0.9215	-2.15%
2017-09-06	0	0.930	0.920	0.930	0.920	0.930	268,000	248,840	0.9285	0.930	0.920	0.930	0.920	0.930	268,000	0.9285	1.09%
2017-09-05	0	0.920	0.910	0.920	0.900	0.920	176,000	161,640	0.9184	0.920	0.910	0.920	0.900	0.920	176,000	0.9184	1.10%
2017-09-04	0	0.910	0.910	0.920	0.890	0.900	284,960	256,536	0.9003	0.910	0.910	0.920	0.890	0.900	284,960	0.9003	0.00%
2017-09-01	0	0.910	0.900	0.910	0.910	0.920	292,000	267,200	0.9151	0.910	0.900	0.910	0.910	0.920	292,000	0.9151	0.00%
2017-08-31	0	0.910	0.910	0.920	0.880	0.910	412,000	369,800	0.8976	0.910	0.910	0.920	0.880	0.910	412,000	0.8976	-1.09%
2017-08-30	0	0.920	0.910	0.920	0.920	0.920	92,000	84,640	0.9200	0.920	0.910	0.920	0.920	0.920	92,000	0.9200	1.10%
2017-08-29	0	0.910	0.900	0.920	0.900	0.910	244,000	220,680	0.9044	0.910	0.900	0.920	0.900	0.910	244,000	0.9044	1.11%
2017-08-28	0	0.900	0.900	0.910	0.900	0.910	176,800	159,528	0.9023	0.900	0.900	0.910	0.900	0.910	176,800	0.9023	-1.10%
2017-08-25	0	0.910	0.910	0.920	0.880	0.910	1,099,200	991,720	0.9022	0.910	0.910	0.920	0.880	0.910	1,099,200	0.9022	2.25%
2017-08-24	0	0.890	0.880	0.900	0.890	0.930	944,000	852,280	0.9028	0.890	0.880	0.900	0.890	0.930	944,000	0.9028	-3.26%
2017-08-22	0	0.920	0.910	0.920	0.920	0.930	704,000	648,680	0.9214	0.920	0.910	0.920	0.920	0.930	704,000	0.9214	0.00%
2017-08-21	0	0.920	0.920	0.940	0.900	0.950	1,269,920	1,161,228	0.9144	0.920	0.920	0.940	0.900	0.950	1,269,920	0.9144	-3.16%
2017-08-18	0	0.950	0.940	0.950	0.940	0.980	264,000	249,720	0.9459	0.950	0.940	0.950	0.940	0.980	264,000	0.9459	1.06%
2017-08-17	0	0.940	0.940	0.950	0.940	0.950	80,000	75,280	0.9410	0.940	0.940	0.950	0.940	0.950	80,000	0.9410	0.00%
2017-08-16	0	0.940	0.940	0.960	0.930	0.940	144,000	134,280	0.9325	0.940	0.940	0.960	0.930	0.940	144,000	0.9325	-2.08%
2017-08-15	0	0.960	0.950	0.960	0.950	0.960	384,000	368,560	0.9598	0.960	0.950	0.960	0.950	0.960	384,000	0.9598	0.00%
2017-08-14	0	0.960	0.960	0.980	0.960	0.980	178,560	172,060	0.9636	0.960	0.960	0.980	0.960	0.980	178,560	0.9636	0.00%
2017-08-11	0	0.960	0.960	0.980	0.960	0.970	392,000	379,680	0.9686	0.960	0.960	0.980	0.960	0.970	392,000	0.9686	-1.03%
2017-08-10	0	0.970	0.970	0.980	0.970	0.980	168,000	163,520	0.9733	0.970	0.970	0.980	0.970	0.980	168,000	0.9733	-1.02%
2017-08-09	0	0.980	0.970	0.990	0.970	0.990	260,960	255,212	0.9780	0.980	0.970	0.990	0.970	0.990	260,960	0.9780	0.00%
2017-08-08	0	0.980	0.960	0.980	0.960	0.980	252,000	245,200	0.9730	0.980	0.960	0.980	0.960	0.980	252,000	0.9730	0.00%
2017-08-07	0	0.980	0.980	0.990	0.950	1.000	2,999,680	2,886,772	0.9624	0.980	0.980	0.990	0.950	1.000	2,999,680	0.9624	-2.97%
2017-08-04	0	1.010	1.010	1.020	1.010	1.020	316,960	320,112	1.0099	1.010	1.010	1.020	1.010	1.020	316,960	1.0099	1.00%
2017-08-03	0	1.000	1.000	1.010	1.000	1.010	87,520	87,784	1.0030	1.000	1.000	1.010	1.000	1.010	87,520	1.0030	1.01%
2017-08-02	0	0.990	0.990	1.000	0.990	1.000	488,000	486,280	0.9965	0.990	0.990	1.000	0.990	1.000	488,000	0.9965	-1.00%
2017-08-01	0	1.000	0.990	1.000	1.000	1.000	352,000	352,000	1.0000	1.000	0.990	1.000	1.000	1.000	352,000	1.0000	0.00%
2017-07-31	0	1.000	0.990	1.000	0.990	1.000	276,000	275,520	0.9983	1.000	0.990	1.000	0.990	1.000	276,000	0.9983	0.00%
2017-07-28	0	1.000	0.990	1.010	0.990	1.010	640,000	639,280	0.9989	1.000	0.990	1.010	0.990	1.010	640,000	0.9989	1.01%
2017-07-27	0	0.990	0.990	1.000	0.990	0.990	534,400	528,984	0.9899	0.990	0.990	1.000	0.990	0.990	534,400	0.9899	-1.98%
2017-07-26	0	1.010	1.000	1.010	0.990	1.010	472,000	469,000	0.9936	1.010	1.000	1.010	0.990	1.010	472,000	0.9936	0.00%
2017-07-25	0	1.010	1.000	1.010	1.010	1.010	132,000	133,120	1.0085	1.010	1.000	1.010	1.010	1.010	132,000	1.0085	1.00%
2017-07-24	0	1.000	1.000	1.020	1.000	1.020	504,000	510,680	1.0133	1.000	1.000	1.020	1.000	1.020	504,000	1.0133	-1.96%
2017-07-21	0	1.020	1.010	1.020	1.000	1.030	1,000,000	1,011,600	1.0116	1.020	1.010	1.020	1.000	1.030	1,000,000	1.0116	0.99%
2017-07-20	0	1.010	1.010	1.040	1.010	1.020	182,400	184,680	1.0125	1.010	1.010	1.040	1.010	1.020	182,400	1.0125	-0.98%
2017-07-19	0	1.020	1.010	1.040	1.020	1.050	221,920	228,881	1.0314	1.020	1.010	1.040	1.020	1.050	221,920	1.0314	0.00%
2017-07-18	0	1.020	1.000	1.020	1.010	1.040	96,000	97,960	1.0204	1.020	1.000	1.020	1.010	1.040	96,000	1.0204	-1.92%
2017-07-17	0	1.040	1.000	1.040	1.020	1.040	33,280	33,868	1.0177	1.040	1.000	1.040	1.020	1.040	33,280	1.0177	1.96%
2017-07-14	0	1.020	1.000	1.030	1.000	1.070	1,062,400	1,080,464	1.0170	1.020	1.000	1.030	1.000	1.070	1,062,400	1.0170	0.99%
2017-07-13	0	1.010	1.010	1.030	1.000	1.070	1,096,000	1,114,920	1.0173	1.010	1.010	1.030	1.000	1.070	1,096,000	1.0173	-1.94%
2017-07-12	0	1.030	1.010	1.040	1.020	1.030	156,000	159,160	1.0203	1.030	1.010	1.040	1.020	1.030	156,000	1.0203	0.98%
2017-07-11	0	1.020	1.010	1.040	1.010	1.040	292,000	296,000	1.0137	1.020	1.010	1.040	1.010	1.040	292,000	1.0137	-0.97%
2017-07-10	0	1.030	1.020	1.040	1.010	1.040	96,000	97,480	1.0154	1.030	1.020	1.040	1.010	1.040	96,000	1.0154	0.00%
2017-07-07	0	1.030	1.020	1.030	1.040	1.040	22,560	23,308	1.0332	1.030	1.020	1.030	1.040	1.040	22,560	1.0332	-0.96%
2017-07-06	0	1.040	1.020	1.040	1.020	1.040	52,000	53,920	1.0369	1.040	1.020	1.040	1.020	1.040	52,000	1.0369	1.96%
2017-07-05	0	1.020	1.020	1.030	1.020	1.030	540,000	553,200	1.0244	1.020	1.020	1.030	1.020	1.030	540,000	1.0244	-0.97%
2017-07-04	0	1.030	1.020	1.030	1.020	1.040	232,320	237,593	1.0227	1.030	1.020	1.030	1.020	1.040	232,320	1.0227	0.98%
2017-07-03	0	1.020	1.020	1.050	1.010	1.070	656,000	676,560	1.0313	1.020	1.020	1.050	1.010	1.070	656,000	1.0313	-2.86%
2017-06-30	0	1.050	1.040	1.060	1.030	1.050	448,000	465,200	1.0384	1.050	1.040	1.060	1.030	1.050	448,000	1.0384	-1.87%
2017-06-29	0	1.070	1.070	1.080	1.060	1.080	320,000	341,760	1.0680	1.070	1.070	1.080	1.060	1.080	320,000	1.0680	0.00%
2017-06-28	0	1.070	1.050	1.080	1.050	1.080	740,000	787,680	1.0644	1.070	1.050	1.080	1.050	1.080	740,000	1.0644	0.00%
2017-06-27	0	1.070	1.070	1.090	1.070	1.090	380,000	407,720	1.0729	1.070	1.070	1.090	1.070	1.090	380,000	1.0729	-1.83%
2017-06-26	0	1.090	1.080	1.090	1.070	1.090	448,000	482,960	1.0780	1.090	1.080	1.090	1.070	1.090	448,000	1.0780	0.93%
2017-06-23	0	1.080	1.080	1.090	1.060	1.090	632,000	679,000	1.0744	1.080	1.080	1.090	1.060	1.090	632,000	1.0744	-0.92%
2017-06-22	0	1.090	1.080	1.110	1.080	1.110	204,000	222,120	1.0888	1.090	1.080	1.110	1.080	1.110	204,000	1.0888	0.93%
2017-06-21	0	1.080	1.070	1.110	1.070	1.090	392,000	423,120	1.0794	1.080	1.070	1.110	1.070	1.090	392,000	1.0794	0.00%
2017-06-20	0	1.080	1.080	1.100	1.080	1.100	896,000	970,720	1.0834	1.080	1.080	1.100	1.080	1.100	896,000	1.0834	-0.92%
2017-06-19	0	1.090	1.090	1.110	1.090	1.120	2,204,000	2,405,760	1.0915	1.090	1.090	1.110	1.090	1.120	2,204,000	1.0915	-2.68%
2017-06-16	0	1.120	1.100	1.120	1.100	1.120	180,000	199,680	1.1093	1.120	1.100	1.120	1.100	1.120	180,000	1.1093	1.82%
2017-06-15	0	1.100	1.090	1.110	1.080	1.110	1,348,000	1,473,880	1.0934	1.100	1.090	1.110	1.080	1.110	1,348,000	1.0934	-0.90%
2017-06-14	0	1.110	1.100	1.110	1.100	1.110	784,000	863,920	1.1019	1.110	1.100	1.110	1.100	1.110	784,000	1.1019	0.00%
2017-06-13	0	1.110	1.100	1.120	1.110	1.110	100,000	111,000	1.1100	1.110	1.100	1.120	1.110	1.110	100,000	1.1100	0.00%
2017-06-12	0	1.110	1.100	1.120	1.110	1.110	512,000	568,320	1.1100	1.110	1.100	1.120	1.110	1.110	512,000	1.1100	0.00%
2017-06-09	0	1.110	1.110	1.120	1.110	1.110	318,880	353,841	1.1096	1.110	1.110	1.120	1.110	1.110	318,880	1.1096	0.00%
2017-06-08	0	1.110	1.100	1.110	1.110	1.110	116,000	128,760	1.1100	1.110	1.100	1.110	1.110	1.110	116,000	1.1100	0.00%
2017-06-07	0	1.110	1.100	1.120	1.100	1.120	312,000	346,160	1.1095	1.110	1.100	1.120	1.100	1.120	312,000	1.1095	-0.89%
2017-06-06	0	1.120	1.110	1.120	1.100	1.120	144,000	159,920	1.1106	1.120	1.110	1.120	1.100	1.120	144,000	1.1106	0.90%
2017-06-05	0	1.110	1.110	1.120	1.100	1.130	232,000	259,320	1.1178	1.110	1.110	1.120	1.100	1.130	232,000	1.1178	0.00%
2017-06-02	0	1.110	1.110	1.120	1.100	1.110	827,680	911,537	1.1013	1.110	1.110	1.120	1.100	1.110	827,680	1.1013	0.00%
2017-06-01	0	1.110	1.110	1.120	1.100	1.120	548,000	608,800	1.1109	1.110	1.110	1.120	1.100	1.120	548,000	1.1109	0.00%
2017-05-31	0	1.110	1.110	1.120	1.100	1.110	156,000	172,800	1.1077	1.110	1.110	1.120	1.100	1.110	156,000	1.1077	-1.77%
2017-05-29	0	1.130	1.120	1.130	1.110	1.150	216,000	242,920	1.1246	1.130	1.120	1.130	1.110	1.150	216,000	1.1246	1.80%
2017-05-26	0	1.110	1.100	1.130	1.110	1.110	100,000	111,000	1.1100	1.110	1.100	1.130	1.110	1.110	100,000	1.1100	0.00%
2017-05-25	0	1.110	1.110	1.130	1.100	1.110	600,000	660,880	1.1015	1.110	1.110	1.130	1.100	1.110	600,000	1.1015	0.00%
2017-05-24	0	1.110	1.100	1.110	1.100	1.110	17,600	19,352	1.0995	1.110	1.100	1.110	1.100	1.110	17,600	1.0995	0.00%
2017-05-23	0	1.110	1.100	1.110	1.100	1.110	224,000	248,440	1.1091	1.110	1.100	1.110	1.100	1.110	224,000	1.1091	-1.77%
2017-05-22	0	1.130	1.120	1.130	1.110	1.130	484,800	540,560	1.1150	1.130	1.120	1.130	1.110	1.130	484,800	1.1150	0.00%
2017-05-19	0	1.130	1.100	1.140	1.100	1.140	64,000	70,800	1.1063	1.130	1.100	1.140	1.100	1.140	64,000	1.1063	3.67%
2017-05-18	0	1.090	1.090	1.120	1.090	1.120	412,000	450,400	1.0932	1.090	1.090	1.120	1.090	1.120	412,000	1.0932	-0.91%
2017-05-17	0	1.100	1.100	1.120	1.100	1.110	192,000	211,240	1.1002	1.100	1.100	1.120	1.100	1.110	192,000	1.1002	-0.90%
2017-05-16	0	1.110	1.100	1.110	1.100	1.110	952,000	1,050,080	1.1030	1.110	1.100	1.110	1.100	1.110	952,000	1.1030	-0.89%
2017-05-15	0	1.120	1.100	1.120	1.110	1.130	136,000	151,040	1.1106	1.120	1.100	1.120	1.110	1.130	136,000	1.1106	0.00%
2017-05-12	0	1.120	1.110	1.120	1.100	1.120	435,200	484,704	1.1138	1.120	1.110	1.120	1.100	1.120	435,200	1.1138	0.90%
2017-05-11	0	1.110	1.110	1.120	1.110	1.120	200,000	222,720	1.1136	1.110	1.110	1.120	1.110	1.120	200,000	1.1136	-0.89%
2017-05-10	0	1.120	1.110	1.120	1.120	1.140	404,000	455,600	1.1277	1.120	1.110	1.120	1.120	1.140	404,000	1.1277	0.00%
2017-05-09	0	1.120	1.120	1.140	1.120	1.120	112,000	125,440	1.1200	1.120	1.120	1.140	1.120	1.120	112,000	1.1200	0.00%
2017-05-08	0	1.120	1.120	1.140	1.120	1.130	108,000	121,240	1.1226	1.120	1.120	1.140	1.120	1.130	108,000	1.1226	-0.88%
2017-05-05	0	1.130	1.120	1.140	1.120	1.150	483,680	547,524	1.1320	1.130	1.120	1.140	1.120	1.150	483,680	1.1320	-2.59%
2017-05-04	0	1.160	1.150	1.160	1.160	1.170	48,000	55,760	1.1617	1.160	1.150	1.160	1.160	1.170	48,000	1.1617	0.00%
2017-05-02	0	1.160	1.150	1.160	1.160	1.170	156,000	181,480	1.1633	1.160	1.150	1.160	1.160	1.170	156,000	1.1633	-1.69%
2017-04-28	0	1.180	1.140	1.180	1.170	1.180	48,000	56,280	1.1725	1.180	1.140	1.180	1.170	1.180	48,000	1.1725	1.72%
2017-04-27	0	1.160	1.150	1.170	1.150	1.160	116,000	133,840	1.1538	1.160	1.150	1.170	1.150	1.160	116,000	1.1538	1.75%
2017-04-26	0	1.140	1.140	1.160	1.140	1.150	268,000	307,600	1.1478	1.140	1.140	1.160	1.140	1.150	268,000	1.1478	0.88%
2017-04-25	0	1.130	1.130	1.150	1.120	1.140	224,000	254,600	1.1366	1.130	1.130	1.150	1.120	1.140	224,000	1.1366	-0.88%
2017-04-24	0	1.140	1.130	1.140	1.130	1.150	200,000	226,960	1.1348	1.140	1.130	1.140	1.130	1.150	200,000	1.1348	-0.87%
2017-04-21	0	1.150	1.140	1.160	1.120	1.150	284,000	321,360	1.1315	1.150	1.140	1.160	1.120	1.150	284,000	1.1315	0.88%
2017-04-20	0	1.140	1.130	1.150	1.130	1.140	120,000	136,400	1.1367	1.140	1.130	1.150	1.130	1.140	120,000	1.1367	0.88%
2017-04-19	0	1.130	1.110	1.140	1.090	1.130	1,216,000	1,357,600	1.1164	1.130	1.110	1.140	1.090	1.130	1,216,000	1.1164	0.89%
2017-04-18	0	1.120	1.100	1.130	1.090	1.170	1,116,000	1,251,520	1.1214	1.120	1.100	1.130	1.090	1.170	1,116,000	1.1214	-4.27%
2017-04-13	0	1.170	1.170	1.200	1.160	1.220	892,800	1,065,624	1.1936	1.170	1.170	1.200	1.160	1.220	892,800	1.1936	0.00%
2017-04-12	0	1.170	1.160	1.190	1.140	1.190	468,000	547,080	1.1690	1.170	1.160	1.190	1.140	1.190	468,000	1.1690	0.00%
2017-04-11	0	1.170	1.170	1.180	1.150	1.180	576,000	671,440	1.1657	1.170	1.170	1.180	1.150	1.180	576,000	1.1657	0.00%
2017-04-10	0	1.170	1.160	1.170	1.150	1.190	920,000	1,072,880	1.1662	1.170	1.160	1.170	1.150	1.190	920,000	1.1662	0.00%
2017-04-07	0	1.170	1.170	1.180	1.170	1.200	532,000	630,640	1.1854	1.170	1.170	1.180	1.170	1.200	532,000	1.1854	-2.50%
2017-04-06	0	1.200	1.170	1.200	1.150	1.210	981,575	1,163,788	1.1856	1.200	1.170	1.200	1.150	1.210	981,575	1.1856	2.56%
2017-04-05	0	1.170	1.160	1.170	1.140	1.170	1,124,000	1,300,600	1.1571	1.170	1.160	1.170	1.140	1.170	1,124,000	1.1571	3.54%
2017-04-03	0	1.130	1.130	1.140	1.120	1.160	252,000	285,520	1.1330	1.130	1.130	1.140	1.120	1.160	252,000	1.1330	-3.42%
2017-03-31	0	1.170	1.150	1.170	1.120	1.170	896,000	1,017,360	1.1354	1.170	1.150	1.170	1.120	1.170	896,000	1.1354	0.86%
2017-03-30	0	1.160	1.160	1.180	1.150	1.190	1,098,400	1,284,792	1.1697	1.160	1.160	1.180	1.150	1.190	1,098,400	1.1697	0.00%
2017-03-29	0	1.160	1.140	1.160	1.120	1.160	260,000	299,320	1.1512	1.160	1.140	1.160	1.120	1.160	260,000	1.1512	0.87%
2017-03-28	0	1.150	1.130	1.160	1.130	1.160	868,000	996,600	1.1482	1.150	1.130	1.160	1.130	1.160	868,000	1.1482	0.00%
2017-03-27	0	1.150	1.140	1.160	1.150	1.170	384,000	444,400	1.1573	1.150	1.140	1.160	1.150	1.170	384,000	1.1573	0.00%
2017-03-24	0	1.150	1.140	1.150	1.150	1.160	108,000	123,760	1.1459	1.150	1.140	1.150	1.150	1.160	108,000	1.1459	0.00%
2017-03-23	0	1.150	1.140	1.150	1.120	1.160	296,000	336,640	1.1373	1.150	1.140	1.150	1.120	1.160	296,000	1.1373	0.00%
2017-03-22	0	1.150	1.130	1.150	1.120	1.150	432,000	490,640	1.1357	1.150	1.130	1.150	1.120	1.150	432,000	1.1357	0.00%
2017-03-21	0	1.150	1.150	1.170	1.140	1.170	956,000	1,105,520	1.1564	1.150	1.150	1.170	1.140	1.170	956,000	1.1564	0.88%
2017-03-20	0	1.140	1.140	1.160	1.120	1.160	544,000	624,960	1.1488	1.140	1.140	1.160	1.120	1.160	544,000	1.1488	0.88%
2017-03-17	0	1.130	1.110	1.130	1.120	1.160	712,000	815,600	1.1455	1.130	1.110	1.130	1.120	1.160	712,000	1.1455	-2.59%
2017-03-16	0	1.160	1.150	1.160	1.090	1.170	1,700,000	1,946,880	1.1452	1.160	1.150	1.160	1.090	1.170	1,700,000	1.1452	3.57%
2017-03-15	0	1.120	1.100	1.120	1.080	1.120	268,000	296,040	1.1046	1.120	1.100	1.120	1.080	1.120	268,000	1.1046	2.75%
2017-03-14	0	1.090	1.080	1.100	1.090	1.110	284,000	311,480	1.0968	1.090	1.080	1.100	1.090	1.110	284,000	1.0968	0.93%
2017-03-13	0	1.080	1.080	1.110	1.070	1.100	52,000	56,400	1.0846	1.080	1.080	1.110	1.070	1.100	52,000	1.0846	-2.70%
2017-03-10	0	1.110	1.090	1.110	1.080	1.110	136,000	148,560	1.0924	1.110	1.090	1.110	1.080	1.110	136,000	1.0924	3.74%
2017-03-09	0	1.070	1.070	1.080	1.070	1.080	92,000	98,480	1.0704	1.070	1.070	1.080	1.070	1.080	92,000	1.0704	-0.93%
2017-03-08	0	1.080	1.080	1.090	1.060	1.090	2,228,000	2,401,440	1.0778	1.080	1.080	1.090	1.060	1.090	2,228,000	1.0778	-0.92%
2017-03-07	0	1.090	1.090	1.100	1.090	1.130	628,000	687,800	1.0952	1.090	1.090	1.100	1.090	1.130	628,000	1.0952	-4.39%
2017-03-06	0	1.140	1.120	1.150	1.080	1.140	776,000	861,960	1.1108	1.140	1.120	1.150	1.080	1.140	776,000	1.1108	1.79%
2017-03-03	0	1.120	1.090	1.120	1.060	1.120	528,000	567,840	1.0755	1.120	1.090	1.120	1.060	1.120	528,000	1.0755	4.67%
2017-03-02	0	1.070	1.070	1.080	1.060	1.070	281,600	299,488	1.0635	1.070	1.070	1.080	1.060	1.070	281,600	1.0635	0.00%
2017-03-01	0	1.070	1.050	1.070	1.050	1.080	732,000	778,880	1.0640	1.070	1.050	1.070	1.050	1.080	732,000	1.0640	0.94%
2017-02-28	0	1.060	1.060	1.080	1.060	1.140	1,984,000	2,146,320	1.0818	1.060	1.060	1.080	1.060	1.140	1,984,000	1.0818	-5.36%
2017-02-27	0	1.120	1.110	1.140	1.120	1.120	240,000	268,800	1.1200	1.120	1.110	1.140	1.120	1.120	240,000	1.1200	0.00%
2017-02-24	0	1.120	1.110	1.130	1.120	1.140	204,000	231,360	1.1341	1.120	1.110	1.130	1.120	1.140	204,000	1.1341	-1.75%
2017-02-23	0	1.140	1.130	1.140	1.120	1.150	488,000	553,440	1.1341	1.140	1.130	1.140	1.120	1.150	488,000	1.1341	1.79%
2017-02-22	0	1.120	1.120	1.130	1.090	1.130	1,324,000	1,472,720	1.1123	1.120	1.120	1.130	1.090	1.130	1,324,000	1.1123	0.00%
2017-02-21	0	1.120	1.110	1.130	1.110	1.160	2,278,560	2,564,684	1.1256	1.120	1.110	1.130	1.110	1.160	2,278,560	1.1256	-1.75%
2017-02-20	0	1.140	1.140	1.160	1.140	1.160	284,000	326,840	1.1508	1.140	1.140	1.160	1.140	1.160	284,000	1.1508	-0.87%
2017-02-17	0	1.150	1.140	1.160	1.150	1.170	492,000	568,720	1.1559	1.150	1.140	1.160	1.150	1.170	492,000	1.1559	-0.86%
2017-02-16	0	1.160	1.150	1.160	1.140	1.170	732,000	844,560	1.1538	1.160	1.150	1.160	1.140	1.170	732,000	1.1538	0.87%
2017-02-15	0	1.150	1.150	1.160	1.150	1.170	1,284,000	1,484,160	1.1559	1.150	1.150	1.160	1.150	1.170	1,284,000	1.1559	0.00%
2017-02-14	0	1.150	1.150	1.160	1.150	1.170	1,032,000	1,191,120	1.1542	1.150	1.150	1.160	1.150	1.170	1,032,000	1.1542	-0.86%
2017-02-13	0	1.160	1.150	1.170	1.150	1.220	1,716,000	1,994,640	1.1624	1.160	1.150	1.170	1.150	1.220	1,716,000	1.1624	-1.69%
2017-02-10	0	1.180	1.160	1.180	1.160	1.180	552,000	642,880	1.1646	1.180	1.160	1.180	1.160	1.180	552,000	1.1646	0.85%
2017-02-09	0	1.170	1.150	1.170	1.150	1.180	1,032,000	1,192,480	1.1555	1.170	1.150	1.170	1.150	1.180	1,032,000	1.1555	0.86%
2017-02-08	0	1.160	1.160	1.180	1.150	1.190	432,000	503,680	1.1659	1.160	1.160	1.180	1.150	1.190	432,000	1.1659	-1.69%
2017-02-07	0	1.180	1.160	1.180	1.150	1.190	1,072,000	1,252,560	1.1684	1.180	1.160	1.180	1.150	1.190	1,072,000	1.1684	-1.67%
2017-02-06	0	1.200	1.200	1.210	1.190	1.210	520,000	623,960	1.1999	1.200	1.200	1.210	1.190	1.210	520,000	1.1999	-0.83%
2017-02-03	0	1.210	1.200	1.210	1.200	1.210	12,000	14,480	1.2067	1.210	1.200	1.210	1.200	1.210	12,000	1.2067	0.00%
2017-02-02	0	1.210	1.200	1.220	1.210	1.210	52,000	62,920	1.2100	1.210	1.200	1.220	1.210	1.210	52,000	1.2100	0.83%
2017-02-01	0	1.200	1.200	1.220	1.200	1.240	140,000	169,840	1.2131	1.200	1.200	1.220	1.200	1.240	140,000	1.2131	-1.64%
2017-01-27	0	1.220	1.210	1.230	1.220	1.230	120,000	147,000	1.2250	1.220	1.210	1.230	1.220	1.230	120,000	1.2250	0.83%
2017-01-26	0	1.210	1.200	1.220	1.200	1.240	264,000	319,520	1.2103	1.210	1.200	1.220	1.200	1.240	264,000	1.2103	-0.82%
2017-01-25	0	1.220	1.210	1.220	1.210	1.230	136,000	165,640	1.2179	1.220	1.210	1.220	1.210	1.230	136,000	1.2179	0.00%
2017-01-24	0	1.220	1.210	1.230	1.210	1.220	88,000	107,280	1.2191	1.220	1.210	1.230	1.210	1.220	88,000	1.2191	0.00%
2017-01-23	0	1.220	1.210	1.220	1.210	1.220	792,000	960,440	1.2127	1.220	1.210	1.220	1.210	1.220	792,000	1.2127	-3.17%
2017-01-20	0	1.260	1.250	1.260	1.210	1.280	780,000	971,120	1.2450	1.260	1.250	1.260	1.210	1.280	780,000	1.2450	3.28%
2017-01-19	0	1.220	1.220	1.230	1.210	1.270	308,000	378,960	1.2304	1.220	1.220	1.230	1.210	1.270	308,000	1.2304	-1.61%
2017-01-18	0	1.240	1.210	1.240	1.240	1.280	284,000	355,680	1.2524	1.240	1.210	1.240	1.240	1.280	284,000	1.2524	-0.80%
2017-01-17	0	1.250	1.230	1.250	1.220	1.280	760,000	944,960	1.2434	1.250	1.230	1.250	1.220	1.280	760,000	1.2434	2.46%
2017-01-16	0	1.220	1.180	1.240	1.220	1.240	28,000	34,560	1.2343	1.220	1.180	1.240	1.220	1.240	28,000	1.2343	-1.61%
2017-01-13	0	1.240	1.200	1.240	1.220	1.240	20,000	24,480	1.2240	1.240	1.200	1.240	1.220	1.240	20,000	1.2240	0.00%
2017-01-12	0	1.240	1.210	1.240	1.220	1.250	68,000	83,880	1.2335	1.240	1.210	1.240	1.220	1.250	68,000	1.2335	0.81%
2017-01-11	0	1.230	1.210	1.240	1.210	1.250	532,000	656,680	1.2344	1.230	1.210	1.240	1.210	1.250	532,000	1.2344	2.50%
2017-01-10	0	1.200	1.190	1.220	1.200	1.240	440,000	530,800	1.2064	1.200	1.190	1.220	1.200	1.240	440,000	1.2064	-3.23%
2017-01-09	0	1.240	1.220	1.240	1.200	1.240	92,000	112,160	1.2191	1.240	1.220	1.240	1.200	1.240	92,000	1.2191	-1.59%
2017-01-06	0	1.260	1.210	1.280	-	-	0	0	-	1.260	1.210	1.280	-	-	0	-	0.00%
2017-01-05	0	1.260	1.200	1.260	-	-	0	0	-	1.260	1.200	1.260	-	-	0	-	0.00%
2017-01-04	0	1.260	1.180	1.260	-	-	0	0	-	1.260	1.180	1.260	-	-	0	-	-0.79%
2017-01-03	0	1.270	1.170	1.270	-	-	0	0	-	1.270	1.170	1.270	-	-	0	-	0.00%
2016-12-30	0	1.270	1.200	1.270	1.200	1.270	132,000	162,200	1.2288	1.270	1.200	1.270	1.200	1.270	132,000	1.2288	5.83%
2016-12-29	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2016-12-28	0	1.200	1.180	1.200	1.200	1.210	24,000	28,960	1.2067	1.200	1.180	1.200	1.200	1.210	24,000	1.2067	-1.64%
2016-12-23	0	1.220	1.190	1.220	1.180	1.220	256,000	305,600	1.1938	1.220	1.190	1.220	1.180	1.220	256,000	1.1938	-1.61%
2016-12-22	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2016-12-21	0	1.240	1.220	1.240	1.200	1.240	656,000	792,360	1.2079	1.240	1.220	1.240	1.200	1.240	656,000	1.2079	-0.80%
2016-12-20	0	1.250	1.210	1.260	1.210	1.260	140,000	173,600	1.2400	1.250	1.210	1.260	1.210	1.260	140,000	1.2400	0.00%
2016-12-19	0	1.250	1.210	1.260	1.250	1.250	64,000	80,000	1.2500	1.250	1.210	1.260	1.250	1.250	64,000	1.2500	0.00%
2016-12-16	0	1.250	1.220	1.270	1.200	1.320	148,000	184,160	1.2443	1.250	1.220	1.270	1.200	1.320	148,000	1.2443	1.63%
2016-12-15	0	1.230	1.210	1.230	-	-	0	0	-	1.230	1.210	1.230	-	-	0	-	0.00%
2016-12-14	0	1.230	1.220	1.250	1.230	1.230	40,000	49,200	1.2300	1.230	1.220	1.250	1.230	1.230	40,000	1.2300	-0.81%
2016-12-13	0	1.240	1.200	1.260	-	-	0	0	-	1.240	1.200	1.260	-	-	0	-	0.00%
2016-12-12	0	1.240	1.210	1.250	1.210	1.260	596,000	737,120	1.2368	1.240	1.210	1.250	1.210	1.260	596,000	1.2368	-1.59%
2016-12-09	0	1.260	1.250	1.260	1.250	1.270	256,000	322,960	1.2616	1.260	1.250	1.260	1.250	1.270	256,000	1.2616	-2.33%
2016-12-08	0	1.290	1.270	1.290	1.290	1.290	20,000	25,800	1.2900	1.290	1.270	1.290	1.290	1.290	20,000	1.2900	1.57%
2016-12-07	0	1.270	1.270	1.290	1.270	1.290	280,000	359,800	1.2850	1.270	1.270	1.290	1.270	1.290	280,000	1.2850	0.00%
2016-12-06	0	1.270	1.270	1.300	1.270	1.270	312,000	396,240	1.2700	1.270	1.270	1.300	1.270	1.270	312,000	1.2700	0.00%
2016-12-05	0	1.270	1.260	1.290	1.270	1.290	272,000	347,520	1.2776	1.270	1.260	1.290	1.270	1.290	272,000	1.2776	-0.78%
2016-12-02	0	1.280	1.260	1.280	1.250	1.290	512,000	648,200	1.2660	1.280	1.260	1.280	1.250	1.290	512,000	1.2660	-0.78%
2016-12-01	0	1.290	1.290	1.300	1.270	1.290	280,000	357,480	1.2767	1.290	1.290	1.300	1.270	1.290	280,000	1.2767	0.78%
2016-11-30	0	1.280	1.270	1.290	1.280	1.300	56,000	72,000	1.2857	1.280	1.270	1.290	1.280	1.300	56,000	1.2857	0.00%
2016-11-29	0	1.280	1.270	1.280	1.270	1.280	264,000	335,840	1.2721	1.280	1.270	1.280	1.270	1.280	264,000	1.2721	0.79%
2016-11-28	0	1.270	1.270	1.290	1.260	1.310	1,412,000	1,796,080	1.2720	1.270	1.270	1.290	1.260	1.310	1,412,000	1.2720	-1.55%
2016-11-25	0	1.290	1.290	1.300	1.290	1.300	24,000	31,080	1.2950	1.290	1.290	1.300	1.290	1.300	24,000	1.2950	-0.77%
2016-11-24	0	1.300	1.290	1.300	1.290	1.300	180,000	233,480	1.2971	1.300	1.290	1.300	1.290	1.300	180,000	1.2971	0.00%
2016-11-23	0	1.300	1.300	1.320	1.290	1.300	140,000	181,240	1.2946	1.300	1.300	1.320	1.290	1.300	140,000	1.2946	0.00%
2016-11-22	0	1.300	1.300	1.310	1.300	1.320	628,000	818,280	1.3030	1.300	1.300	1.310	1.300	1.320	628,000	1.3030	-2.26%
2016-11-21	0	1.330	1.310	1.330	1.300	1.330	164,000	213,800	1.3037	1.330	1.310	1.330	1.300	1.330	164,000	1.3037	2.31%
2016-11-18	0	1.300	1.300	1.320	1.300	1.310	212,000	275,720	1.3006	1.300	1.300	1.320	1.300	1.310	212,000	1.3006	-1.52%
2016-11-17	0	1.320	1.300	1.320	1.300	1.320	248,000	322,480	1.3003	1.320	1.300	1.320	1.300	1.320	248,000	1.3003	0.00%
2016-11-16	0	1.320	1.300	1.320	1.300	1.320	144,000	189,280	1.3144	1.320	1.300	1.320	1.300	1.320	144,000	1.3144	-0.75%
2016-11-15	0	1.330	1.310	1.330	1.290	1.340	856,000	1,130,280	1.3204	1.330	1.310	1.330	1.290	1.340	856,000	1.3204	1.53%
2016-11-14	0	1.310	1.290	1.310	1.280	1.310	484,000	626,600	1.2946	1.310	1.290	1.310	1.280	1.310	484,000	1.2946	-0.76%
2016-11-11	0	1.320	1.310	1.340	1.300	1.370	444,000	585,960	1.3197	1.320	1.310	1.340	1.300	1.370	444,000	1.3197	0.00%
2016-11-10	0	1.320	1.320	1.340	1.320	1.370	380,000	507,800	1.3363	1.320	1.320	1.340	1.320	1.370	380,000	1.3363	0.00%
2016-11-09	0	1.320	1.300	1.320	1.300	1.350	912,000	1,197,520	1.3131	1.320	1.300	1.320	1.300	1.350	912,000	1.3131	-2.22%
2016-11-08	0	1.350	1.340	1.350	-	-	0	0	-	1.350	1.340	1.350	-	-	0	-	0.00%
2016-11-07	0	1.350	1.320	1.350	1.320	1.370	380,000	506,200	1.3321	1.350	1.320	1.350	1.320	1.370	380,000	1.3321	0.00%
2016-11-04	0	1.350	1.320	1.350	1.320	1.350	96,000	128,480	1.3383	1.350	1.320	1.350	1.320	1.350	96,000	1.3383	0.75%
2016-11-03	0	1.340	1.330	1.360	1.330	1.340	148,000	197,760	1.3362	1.340	1.330	1.360	1.330	1.340	148,000	1.3362	0.75%
2016-11-02	0	1.330	1.330	1.350	1.320	1.350	160,000	212,640	1.3290	1.330	1.330	1.350	1.320	1.350	160,000	1.3290	-0.75%
2016-11-01	0	1.340	1.340	1.350	1.320	1.340	96,000	127,760	1.3308	1.340	1.340	1.350	1.320	1.340	96,000	1.3308	-0.74%
2016-10-31	0	1.350	1.320	1.350	1.330	1.350	220,000	295,280	1.3422	1.350	1.320	1.350	1.330	1.350	220,000	1.3422	0.00%
2016-10-28	0	1.350	1.350	1.360	1.330	1.350	40,000	53,760	1.3440	1.350	1.350	1.360	1.330	1.350	40,000	1.3440	-2.88%
2016-10-27	0	1.390	1.330	1.390	1.350	1.390	84,000	114,440	1.3624	1.390	1.330	1.390	1.350	1.390	84,000	1.3624	2.96%
2016-10-26	0	1.350	1.340	1.360	1.310	1.360	508,000	681,480	1.3415	1.350	1.340	1.360	1.310	1.360	508,000	1.3415	-2.17%
2016-10-25	0	1.380	1.370	1.380	1.380	1.390	192,000	266,840	1.3898	1.380	1.370	1.380	1.380	1.390	192,000	1.3898	-0.72%
2016-10-24	0	1.390	1.360	1.390	1.350	1.400	832,000	1,144,880	1.3761	1.390	1.360	1.390	1.350	1.400	832,000	1.3761	2.96%
2016-10-20	0	1.350	1.350	1.370	1.350	1.370	108,000	147,560	1.3663	1.350	1.350	1.370	1.350	1.370	108,000	1.3663	-1.46%
2016-10-19	0	1.370	1.340	1.380	1.350	1.390	156,000	213,360	1.3677	1.370	1.340	1.380	1.350	1.390	156,000	1.3677	0.74%
2016-10-18	0	1.360	1.350	1.360	1.330	1.390	448,000	608,080	1.3573	1.360	1.350	1.360	1.330	1.390	448,000	1.3573	3.03%
2016-10-17	0	1.320	1.320	1.340	1.320	1.350	201,600	268,600	1.3323	1.320	1.320	1.340	1.320	1.350	201,600	1.3323	-2.22%
2016-10-14	0	1.350	1.320	1.350	1.300	1.350	388,000	517,560	1.3339	1.350	1.320	1.350	1.300	1.350	388,000	1.3339	1.50%
2016-10-13	0	1.330	1.330	1.350	1.330	1.360	552,000	741,480	1.3433	1.330	1.330	1.350	1.330	1.360	552,000	1.3433	-2.21%
2016-10-12	0	1.360	1.340	1.360	1.310	1.370	216,000	292,520	1.3543	1.360	1.340	1.360	1.310	1.370	216,000	1.3543	0.74%
2016-10-11	0	1.350	1.350	1.360	1.350	1.360	180,000	245,160	1.3620	1.350	1.350	1.360	1.350	1.360	180,000	1.3620	-1.46%
2016-10-07	0	1.370	1.340	1.370	1.340	1.380	260,000	349,760	1.3452	1.370	1.340	1.370	1.340	1.380	260,000	1.3452	0.00%
2016-10-06	0	1.370	1.350	1.370	1.330	1.380	1,228,000	1,669,520	1.3595	1.370	1.350	1.370	1.330	1.380	1,228,000	1.3595	3.01%
2016-10-05	0	1.330	1.300	1.330	1.330	1.330	8,000	10,640	1.3300	1.330	1.300	1.330	1.330	1.330	8,000	1.3300	0.00%
2016-10-04	0	1.330	1.320	1.360	1.300	1.330	176,000	232,080	1.3186	1.330	1.320	1.360	1.300	1.330	176,000	1.3186	0.76%
2016-10-03	0	1.320	1.310	1.320	1.290	1.320	132,000	172,600	1.3076	1.320	1.310	1.320	1.290	1.320	132,000	1.3076	0.76%
2016-09-30	0	1.310	1.300	1.310	1.290	1.310	296,000	386,240	1.3049	1.310	1.300	1.310	1.290	1.310	296,000	1.3049	0.00%
2016-09-29	0	1.310	1.310	1.320	1.280	1.320	584,000	757,600	1.2973	1.310	1.310	1.320	1.280	1.320	584,000	1.2973	0.77%
2016-09-28	0	1.300	1.300	1.320	1.280	1.320	596,000	771,080	1.2938	1.300	1.300	1.320	1.280	1.320	596,000	1.2938	-1.52%
2016-09-27	0	1.320	1.300	1.320	1.300	1.320	540,000	707,200	1.3096	1.320	1.300	1.320	1.300	1.320	540,000	1.3096	0.00%
2016-09-26	0	1.320	1.280	1.320	-	-	0	0	-	1.320	1.280	1.320	-	-	0	-	0.00%
2016-09-23	0	1.320	1.310	1.350	1.300	1.360	316,000	416,920	1.3194	1.320	1.310	1.350	1.300	1.360	316,000	1.3194	-4.35%
2016-09-22	0	1.380	1.350	1.380	1.320	1.400	788,000	1,072,080	1.3605	1.380	1.350	1.380	1.320	1.400	788,000	1.3605	3.76%
2016-09-21	0	1.330	1.320	1.330	1.300	1.340	272,000	360,360	1.3249	1.330	1.320	1.330	1.300	1.340	272,000	1.3249	2.31%
2016-09-20	0	1.300	1.290	1.300	1.290	1.300	400,000	518,680	1.2967	1.300	1.290	1.300	1.290	1.300	400,000	1.2967	0.00%
2016-09-19	0	1.300	1.290	1.310	1.280	1.330	596,000	774,720	1.2999	1.300	1.290	1.310	1.280	1.330	596,000	1.2999	-0.76%
2016-09-15	0	1.310	1.300	1.340	1.300	1.340	280,000	367,200	1.3114	1.310	1.300	1.340	1.300	1.340	280,000	1.3114	0.00%
2016-09-14	0	1.310	1.300	1.310	1.300	1.330	704,000	922,960	1.3110	1.310	1.300	1.310	1.300	1.330	704,000	1.3110	-1.50%
2016-09-13	0	1.330	1.330	1.340	1.330	1.350	324,000	434,320	1.3405	1.330	1.330	1.340	1.330	1.350	324,000	1.3405	-0.75%
2016-09-12	0	1.340	1.320	1.340	1.320	1.370	652,000	875,240	1.3424	1.340	1.320	1.340	1.320	1.370	652,000	1.3424	-2.90%
2016-09-09	0	1.380	1.370	1.380	1.360	1.400	864,000	1,196,160	1.3844	1.380	1.370	1.380	1.360	1.400	864,000	1.3844	2.22%
2016-09-08	0	1.350	1.340	1.360	1.320	1.370	1,848,000	2,492,160	1.3486	1.350	1.340	1.360	1.320	1.370	1,848,000	1.3486	-2.17%
2016-09-07	0	1.380	1.370	1.400	1.370	1.410	328,000	455,320	1.3882	1.380	1.370	1.400	1.370	1.410	328,000	1.3882	-0.72%
2016-09-06	0	1.390	1.380	1.390	1.370	1.400	300,000	415,920	1.3864	1.390	1.380	1.390	1.370	1.400	300,000	1.3864	-0.71%
2016-09-05	0	1.400	1.380	1.400	1.380	1.450	780,000	1,088,000	1.3949	1.400	1.380	1.400	1.380	1.450	780,000	1.3949	0.00%
2016-09-02	0	1.400	1.380	1.400	1.350	1.430	440,000	610,040	1.3865	1.400	1.380	1.400	1.350	1.430	440,000	1.3865	2.94%
2016-09-01	0	1.360	1.350	1.370	1.350	1.380	164,000	221,920	1.3532	1.360	1.350	1.370	1.350	1.380	164,000	1.3532	0.74%
2016-08-31	0	1.350	1.340	1.370	1.340	1.350	132,000	178,080	1.3491	1.350	1.340	1.370	1.340	1.350	132,000	1.3491	0.00%
2016-08-30	0	1.350	1.350	1.390	1.330	1.390	348,000	466,480	1.3405	1.350	1.350	1.390	1.330	1.390	348,000	1.3405	-2.17%
2016-08-29	0	1.380	1.350	1.380	1.300	1.400	756,000	1,033,760	1.3674	1.380	1.350	1.380	1.300	1.400	756,000	1.3674	3.76%
2016-08-26	0	1.330	1.330	1.340	1.320	1.350	212,000	282,840	1.3342	1.330	1.330	1.340	1.320	1.350	212,000	1.3342	-1.48%
2016-08-25	0	1.350	1.320	1.370	1.310	1.350	280,000	372,600	1.3307	1.350	1.320	1.370	1.310	1.350	280,000	1.3307	1.50%
2016-08-24	0	1.330	1.320	1.330	1.320	1.350	540,000	721,720	1.3365	1.330	1.320	1.330	1.320	1.350	540,000	1.3365	-0.75%
2016-08-23	0	1.340	1.340	1.360	1.330	1.380	452,000	611,040	1.3519	1.340	1.340	1.360	1.330	1.380	452,000	1.3519	-1.47%
2016-08-22	0	1.360	1.360	1.380	1.360	1.400	400,000	550,480	1.3762	1.360	1.360	1.380	1.360	1.400	400,000	1.3762	-1.45%
2016-08-19	0	1.380	1.380	1.410	1.380	1.450	264,000	371,800	1.4083	1.380	1.380	1.410	1.380	1.450	264,000	1.4083	-2.82%
2016-08-18	0	1.420	1.420	1.430	1.360	1.420	456,000	638,400	1.4000	1.420	1.420	1.430	1.360	1.420	456,000	1.4000	4.41%
2016-08-17	0	1.360	1.360	1.380	1.360	1.400	776,000	1,064,040	1.3712	1.360	1.360	1.380	1.360	1.400	776,000	1.3712	-2.86%
2016-08-16	0	1.400	1.390	1.430	1.390	1.470	708,000	1,005,280	1.4199	1.400	1.390	1.430	1.390	1.470	708,000	1.4199	-4.76%
2016-08-15	0	1.470	1.440	1.470	1.370	1.500	624,000	904,360	1.4493	1.470	1.440	1.470	1.370	1.500	624,000	1.4493	3.52%
2016-08-12	0	1.420	1.390	1.420	1.340	1.420	1,744,000	2,397,600	1.3748	1.420	1.390	1.420	1.340	1.420	1,744,000	1.3748	-3.40%
2016-08-11	0	1.470	1.470	1.490	1.330	1.500	2,740,000	3,922,440	1.4315	1.470	1.470	1.490	1.330	1.500	2,740,000	1.4315	11.36%
2016-08-10	0	1.320	1.310	1.340	1.320	1.360	80,000	107,440	1.3430	1.320	1.310	1.340	1.320	1.360	80,000	1.3430	-3.65%
2016-08-09	0	1.370	1.320	1.370	1.300	1.370	160,000	215,640	1.3478	1.370	1.320	1.370	1.300	1.370	160,000	1.3478	0.74%
2016-08-08	0	1.360	1.310	1.360	1.360	1.360	4,000	5,440	1.3600	1.360	1.310	1.360	1.360	1.360	4,000	1.3600	0.00%
2016-08-05	0	1.360	1.350	1.360	1.330	1.380	608,000	820,280	1.3491	1.360	1.350	1.360	1.330	1.380	608,000	1.3491	3.82%
2016-08-04	0	1.310	1.310	1.320	1.310	1.330	160,000	211,720	1.3233	1.310	1.310	1.320	1.310	1.330	160,000	1.3233	-0.76%
2016-08-03	0	1.320	1.280	1.320	1.270	1.330	452,000	595,040	1.3165	1.320	1.280	1.320	1.270	1.330	452,000	1.3165	0.76%
2016-08-01	0	1.310	1.290	1.320	1.230	1.340	760,000	985,600	1.2968	1.310	1.290	1.320	1.230	1.340	760,000	1.2968	6.50%
2016-07-29	0	1.230	1.220	1.230	1.220	1.260	712,000	878,080	1.2333	1.230	1.220	1.230	1.220	1.260	712,000	1.2333	-1.60%
2016-07-28	0	1.250	1.240	1.250	1.240	1.250	384,000	479,800	1.2495	1.250	1.240	1.250	1.240	1.250	384,000	1.2495	0.00%
2016-07-27	0	1.250	1.250	1.260	1.240	1.270	72,000	89,800	1.2472	1.250	1.250	1.260	1.240	1.270	72,000	1.2472	-1.57%
2016-07-26	0	1.270	1.260	1.270	1.250	1.290	752,000	945,160	1.2569	1.270	1.260	1.270	1.250	1.290	752,000	1.2569	0.00%
2016-07-25	0	1.270	1.260	1.300	1.270	1.310	384,000	491,320	1.2795	1.270	1.260	1.300	1.270	1.310	384,000	1.2795	-4.51%
2016-07-22	0	1.330	1.280	1.330	1.270	1.330	496,000	640,400	1.2911	1.330	1.280	1.330	1.270	1.330	496,000	1.2911	4.72%
2016-07-21	0	1.270	1.260	1.290	1.260	1.300	152,000	194,720	1.2811	1.270	1.260	1.290	1.260	1.300	152,000	1.2811	0.00%
2016-07-20	0	1.270	1.260	1.280	1.240	1.300	352,000	447,760	1.2720	1.270	1.260	1.280	1.240	1.300	352,000	1.2720	0.00%
2016-07-19	0	1.270	1.250	1.270	1.250	1.280	272,000	342,000	1.2574	1.270	1.250	1.270	1.250	1.280	272,000	1.2574	0.00%
2016-07-18	0	1.270	1.250	1.280	1.270	1.270	32,000	40,640	1.2700	1.270	1.250	1.280	1.270	1.270	32,000	1.2700	-0.78%
2016-07-15	0	1.280	1.260	1.290	1.270	1.290	268,000	341,840	1.2755	1.280	1.260	1.290	1.270	1.290	268,000	1.2755	0.00%
2016-07-14	0	1.280	1.270	1.290	1.270	1.280	232,000	295,480	1.2736	1.280	1.270	1.290	1.270	1.280	232,000	1.2736	0.00%
2016-07-13	0	1.280	1.270	1.290	1.260	1.300	256,000	323,680	1.2644	1.280	1.270	1.290	1.260	1.300	256,000	1.2644	-0.78%
2016-07-12	0	1.290	1.290	1.310	1.270	1.310	264,000	339,640	1.2865	1.290	1.290	1.310	1.270	1.310	264,000	1.2865	0.00%
2016-07-11	0	1.290	1.260	1.300	1.230	1.290	524,000	664,920	1.2689	1.290	1.260	1.300	1.230	1.290	524,000	1.2689	0.78%
2016-07-08	0	1.280	1.270	1.280	1.280	1.280	24,000	30,720	1.2800	1.280	1.270	1.280	1.280	1.280	24,000	1.2800	-1.54%
2016-07-07	0	1.300	1.280	1.300	1.280	1.300	208,000	270,240	1.2992	1.300	1.280	1.300	1.280	1.300	208,000	1.2992	2.36%
2016-07-06	0	1.270	1.270	1.280	1.250	1.290	268,000	342,240	1.2770	1.270	1.270	1.280	1.250	1.290	268,000	1.2770	-3.79%
2016-07-05	0	1.320	1.280	1.320	1.310	1.320	140,000	184,560	1.3183	1.320	1.280	1.320	1.310	1.320	140,000	1.3183	-0.75%
2016-07-04	0	1.330	1.270	1.330	1.250	1.330	1,040,000	1,326,640	1.2756	1.330	1.270	1.330	1.250	1.330	1,040,000	1.2756	-0.75%
2016-06-30	0	1.340	1.310	1.340	1.310	1.350	300,000	402,160	1.3405	1.340	1.310	1.340	1.310	1.350	300,000	1.3405	2.29%
2016-06-29	0	1.310	1.290	1.310	1.310	1.330	176,000	231,320	1.3143	1.310	1.290	1.310	1.310	1.330	176,000	1.3143	-1.50%
2016-06-28	0	1.330	1.260	1.320	1.260	1.330	600,000	765,280	1.2755	1.330	1.260	1.320	1.260	1.330	600,000	1.2755	5.56%
2016-06-27	0	1.260	1.250	1.260	1.200	1.290	440,800	542,600	1.2309	1.260	1.250	1.260	1.200	1.290	440,800	1.2309	0.80%
2016-06-24	0	1.250	1.250	1.280	1.240	1.280	796,000	998,920	1.2549	1.250	1.250	1.280	1.240	1.280	796,000	1.2549	-3.85%
2016-06-23	0	1.300	1.270	1.300	1.260	1.310	496,000	638,160	1.2866	1.300	1.270	1.300	1.260	1.310	496,000	1.2866	0.00%
2016-06-22	0	1.300	1.290	1.320	1.280	1.310	488,000	633,200	1.2975	1.300	1.290	1.320	1.280	1.310	488,000	1.2975	0.78%
2016-06-21	0	1.290	1.270	1.300	1.270	1.290	76,000	96,920	1.2753	1.290	1.270	1.300	1.270	1.290	76,000	1.2753	-1.53%
2016-06-20	0	1.310	1.280	1.320	1.320	1.320	4,000	5,280	1.3200	1.310	1.280	1.320	1.320	1.320	4,000	1.3200	0.00%
2016-06-17	0	1.310	1.270	1.310	1.260	1.310	534,400	682,616	1.2774	1.310	1.270	1.310	1.260	1.310	534,400	1.2774	0.00%
2016-06-16	0	1.310	1.300	1.310	1.300	1.310	380,000	495,000	1.3026	1.310	1.300	1.310	1.300	1.310	380,000	1.3026	-2.24%
2016-06-15	0	1.340	1.310	1.340	1.310	1.340	200,000	264,560	1.3228	1.340	1.310	1.340	1.310	1.340	200,000	1.3228	0.75%
2016-06-14	0	1.330	1.310	1.340	1.310	1.340	136,000	179,600	1.3206	1.330	1.310	1.340	1.310	1.340	136,000	1.3206	-0.75%
2016-06-13	0	1.340	1.310	1.340	1.300	1.350	196,000	256,160	1.3069	1.340	1.310	1.340	1.300	1.350	196,000	1.3069	1.52%
2016-06-10	0	1.320	1.310	1.370	1.310	1.370	236,000	315,240	1.3358	1.320	1.310	1.370	1.310	1.370	236,000	1.3358	-2.94%
2016-06-08	0	1.360	1.350	1.360	1.350	1.400	272,000	374,240	1.3759	1.360	1.350	1.360	1.350	1.400	272,000	1.3759	-1.45%
2016-06-07	0	1.380	1.330	1.380	1.350	1.380	84,000	113,560	1.3519	1.380	1.330	1.380	1.350	1.380	84,000	1.3519	2.22%
2016-06-06	0	1.350	1.330	1.350	1.330	1.360	244,000	330,520	1.3546	1.350	1.330	1.350	1.330	1.360	244,000	1.3546	-0.74%
2016-06-03	0	1.360	1.340	1.360	1.350	1.360	212,000	287,080	1.3542	1.360	1.340	1.360	1.350	1.360	212,000	1.3542	-1.45%
2016-06-02	0	1.380	1.320	1.380	1.320	1.390	44,000	59,560	1.3536	1.380	1.320	1.380	1.320	1.390	44,000	1.3536	2.05%
2016-06-01	0	1.370	1.330	1.370	1.320	1.370	65,440	89,009	1.3602	1.352	1.313	1.352	1.303	1.352	66,296	1.3426	-1.44%
2016-05-31	0	1.390	1.360	1.390	1.350	1.390	480,000	656,360	1.3674	1.372	1.342	1.372	1.333	1.372	486,282	1.3498	2.21%
2016-05-30	0	1.360	1.340	1.360	1.320	1.370	704,000	952,600	1.3531	1.342	1.323	1.342	1.303	1.352	713,213	1.3356	1.49%
2016-05-27	0	1.340	1.330	1.340	1.300	1.350	456,000	606,640	1.3304	1.323	1.313	1.323	1.283	1.333	461,967	1.3132	0.00%
2016-05-26	0	1.340	1.300	1.340	1.300	1.340	492,000	646,160	1.3133	1.323	1.283	1.323	1.283	1.323	498,439	1.2964	0.00%
2016-05-25	0	1.340	1.310	1.350	1.310	1.350	356,000	470,680	1.3221	1.323	1.293	1.333	1.293	1.333	360,659	1.3051	1.52%
2016-05-24	0	1.320	1.300	1.330	1.300	1.330	716,000	937,200	1.3089	1.303	1.283	1.313	1.283	1.313	725,370	1.2920	-2.94%
2016-05-23	0	1.360	1.330	1.370	1.330	1.380	104,000	139,720	1.3435	1.342	1.313	1.352	1.313	1.362	105,361	1.3261	-0.73%
2016-05-20	0	1.370	1.330	1.380	1.330	1.400	168,000	228,240	1.3586	1.352	1.313	1.362	1.313	1.382	170,199	1.3410	1.48%
2016-05-19	0	1.350	1.330	1.350	1.320	1.350	60,000	79,520	1.3253	1.333	1.313	1.333	1.303	1.333	60,785	1.3082	1.50%
2016-05-18	0	1.330	1.330	1.390	1.330	1.390	204,000	278,560	1.3655	1.313	1.313	1.372	1.313	1.372	206,670	1.3479	-1.48%
2016-05-17	0	1.350	1.350	1.400	1.330	1.390	68,000	92,400	1.3588	1.333	1.333	1.382	1.313	1.372	68,890	1.3413	-0.74%
2016-05-16	0	1.360	1.320	1.370	1.360	1.360	21,600	29,296	1.3563	1.342	1.303	1.352	1.342	1.342	21,883	1.3388	-0.73%
2016-05-13	0	1.370	1.330	1.380	1.310	1.380	136,000	182,800	1.3441	1.352	1.313	1.362	1.293	1.362	137,780	1.3268	-1.44%
2016-05-12	0	1.390	1.320	1.400	1.290	1.390	108,000	142,400	1.3185	1.372	1.303	1.382	1.273	1.372	109,413	1.3015	2.21%
2016-05-11	0	1.360	1.330	1.400	-	-	0	0	-	1.342	1.313	1.382	-	-	0	-	0.00%
2016-05-10	0	1.360	1.340	1.390	-	-	0	0	-	1.342	1.323	1.372	-	-	0	-	0.00%
2016-05-09	0	1.360	1.340	1.380	1.330	1.360	304,000	407,200	1.3395	1.342	1.323	1.362	1.313	1.342	307,978	1.3222	0.00%
2016-05-06	0	1.360	1.350	1.360	1.350	1.430	1,304,000	1,793,960	1.3757	1.342	1.333	1.342	1.333	1.412	1,321,065	1.3580	-5.56%
2016-05-05	0	1.440	1.430	1.480	1.430	1.470	320,000	464,120	1.4504	1.421	1.412	1.461	1.412	1.451	324,188	1.4316	0.00%
2016-05-04	0	1.440	1.440	1.460	1.430	1.460	248,000	359,480	1.4495	1.421	1.421	1.441	1.412	1.441	251,245	1.4308	-0.69%
2016-05-03	0	1.450	1.450	1.500	1.450	1.490	236,000	348,360	1.4761	1.431	1.431	1.481	1.431	1.471	239,088	1.4570	-2.68%
2016-04-29	0	1.490	1.460	1.500	1.460	1.490	204,000	300,560	1.4733	1.471	1.441	1.481	1.441	1.471	206,670	1.4543	-0.67%
2016-04-28	0	1.500	1.480	1.500	1.480	1.500	372,000	555,040	1.4920	1.481	1.461	1.481	1.461	1.481	376,868	1.4728	1.35%
2016-04-27	0	1.480	1.480	1.510	1.480	1.520	136,000	202,840	1.4915	1.461	1.461	1.490	1.461	1.500	137,780	1.4722	-1.33%
2016-04-26	0	1.500	1.500	1.520	1.490	1.570	688,000	1,040,200	1.5119	1.481	1.481	1.500	1.471	1.550	697,004	1.4924	-2.60%
2016-04-25	0	1.540	1.530	1.540	1.540	1.570	600,000	933,280	1.5555	1.520	1.510	1.520	1.520	1.550	607,852	1.5354	-1.28%
2016-04-22	0	1.560	1.520	1.560	1.500	1.560	900,000	1,378,440	1.5316	1.540	1.500	1.540	1.481	1.540	911,778	1.5118	3.31%
2016-04-21	0	1.510	1.500	1.520	1.500	1.550	1,052,000	1,595,240	1.5164	1.490	1.481	1.500	1.481	1.530	1,065,767	1.4968	-1.31%
2016-04-20	0	1.530	1.500	1.530	1.450	1.550	1,328,000	2,007,600	1.5117	1.510	1.481	1.510	1.431	1.530	1,345,379	1.4922	-1.92%
2016-04-19	0	1.560	1.510	1.560	1.500	1.560	420,000	640,360	1.5247	1.540	1.490	1.540	1.481	1.540	425,496	1.5050	1.96%
2016-04-18	0	1.530	1.500	1.530	1.490	1.540	76,000	114,200	1.5026	1.510	1.481	1.510	1.471	1.520	76,995	1.4832	-1.29%
2016-04-15	0	1.550	1.510	1.550	1.510	1.550	328,000	500,440	1.5257	1.530	1.490	1.530	1.490	1.530	332,292	1.5060	0.00%
2016-04-14	0	1.550	1.540	1.550	1.530	1.580	448,000	689,800	1.5397	1.530	1.520	1.530	1.510	1.560	453,863	1.5198	-0.64%
2016-04-13	0	1.560	1.530	1.560	1.520	1.570	652,000	1,005,440	1.5421	1.540	1.510	1.540	1.500	1.550	660,532	1.5222	2.63%
2016-04-12	0	1.520	1.510	1.520	1.470	1.520	700,000	1,049,960	1.4999	1.500	1.490	1.500	1.451	1.500	709,161	1.4806	-2.56%
2016-04-11	0	1.560	1.520	1.570	1.540	1.590	352,000	549,920	1.5623	1.540	1.500	1.550	1.520	1.569	356,606	1.5421	1.30%
2016-04-08	0	1.540	1.500	1.540	1.500	1.540	672,000	1,021,560	1.5202	1.520	1.481	1.520	1.481	1.520	680,794	1.5005	-1.28%
2016-04-07	0	1.560	1.560	1.580	1.530	1.620	1,228,000	1,919,720	1.5633	1.540	1.540	1.560	1.510	1.599	1,244,070	1.5431	-0.64%
2016-04-06	0	1.570	1.560	1.580	1.400	1.600	1,644,000	2,515,040	1.5298	1.550	1.540	1.560	1.382	1.579	1,665,514	1.5101	10.56%
2016-04-05	0	1.420	1.420	1.470	1.420	1.440	468,000	670,400	1.4325	1.402	1.402	1.451	1.402	1.421	474,125	1.4140	-1.39%
2016-04-01	0	1.440	1.430	1.460	1.410	1.470	860,000	1,236,560	1.4379	1.421	1.412	1.441	1.392	1.451	871,254	1.4193	-2.04%
2016-03-31	0	1.470	1.460	1.480	1.340	1.490	2,932,000	4,242,320	1.4469	1.451	1.441	1.461	1.323	1.471	2,970,370	1.4282	9.70%
2016-03-30	0	1.340	1.340	1.360	1.340	1.360	244,000	330,280	1.3536	1.323	1.323	1.342	1.323	1.342	247,193	1.3361	-0.74%
2016-03-29	0	1.350	1.320	1.350	1.300	1.370	316,000	420,920	1.3320	1.333	1.303	1.333	1.283	1.352	320,135	1.3148	1.50%
2016-03-24	0	1.330	1.330	1.350	1.330	1.400	732,000	998,960	1.3647	1.313	1.313	1.333	1.313	1.382	741,579	1.3471	-5.67%
2016-03-23	0	1.410	1.410	1.420	1.400	1.440	168,000	238,760	1.4212	1.392	1.392	1.402	1.382	1.421	170,199	1.4028	0.71%
2016-03-22	0	1.400	1.390	1.420	1.390	1.450	500,000	705,000	1.4100	1.382	1.372	1.402	1.372	1.431	506,543	1.3918	-3.45%
2016-03-21	0	1.450	1.410	1.450	1.410	1.460	1,180,000	1,696,800	1.4380	1.431	1.392	1.431	1.392	1.441	1,195,442	1.4194	3.57%
2016-03-18	0	1.400	1.370	1.400	1.360	1.400	1,116,000	1,548,960	1.3880	1.382	1.352	1.382	1.342	1.382	1,130,605	1.3700	0.72%
2016-03-17	0	1.390	1.390	1.400	1.280	1.390	1,360,000	1,813,720	1.3336	1.372	1.372	1.382	1.263	1.372	1,377,798	1.3164	6.92%
2016-03-16	0	1.300	1.280	1.300	-	-	0	0	-	1.283	1.263	1.283	-	-	0	-	0.00%
2016-03-15	0	1.300	1.290	1.300	1.280	1.320	284,000	367,600	1.2944	1.283	1.273	1.283	1.263	1.303	287,717	1.2776	0.00%
2016-03-14	0	1.300	1.300	1.320	1.270	1.320	172,000	222,920	1.2960	1.283	1.283	1.303	1.254	1.303	174,251	1.2793	2.36%
2016-03-11	0	1.270	1.270	1.290	1.250	1.290	476,000	604,400	1.2697	1.254	1.254	1.273	1.234	1.273	482,229	1.2533	-3.79%
2016-03-10	0	1.320	1.280	1.320	1.280	1.320	28,000	36,000	1.2857	1.303	1.263	1.303	1.263	1.303	28,366	1.2691	0.00%
2016-03-09	0	1.320	1.280	1.320	1.280	1.320	20,000	25,880	1.2940	1.303	1.263	1.303	1.263	1.303	20,262	1.2773	-0.75%
2016-03-08	0	1.330	1.320	1.330	1.280	1.340	256,000	332,240	1.2978	1.313	1.303	1.313	1.263	1.323	259,350	1.2810	-0.75%
2016-03-07	0	1.340	1.330	1.340	1.320	1.350	540,000	723,840	1.3404	1.323	1.313	1.323	1.303	1.333	547,067	1.3231	0.75%
2016-03-04	0	1.330	1.310	1.330	1.280	1.330	160,000	209,560	1.3098	1.313	1.293	1.313	1.263	1.313	162,094	1.2928	0.76%
2016-03-03	0	1.320	1.280	1.320	1.320	1.320	36,000	47,360	1.3156	1.303	1.263	1.303	1.303	1.303	36,471	1.2986	0.00%
2016-03-02	0	1.320	1.300	1.320	1.290	1.330	208,000	274,000	1.3173	1.303	1.283	1.303	1.273	1.313	210,722	1.3003	3.94%
2016-03-01	0	1.270	1.270	1.320	1.250	1.320	253,920	329,620	1.2981	1.254	1.254	1.303	1.234	1.303	257,243	1.2814	0.00%
2016-02-29	0	1.270	1.230	1.270	1.230	1.270	184,000	231,040	1.2557	1.254	1.214	1.254	1.214	1.254	186,408	1.2394	-1.55%
2016-02-26	0	1.290	1.270	1.290	1.240	1.290	304,000	382,680	1.2588	1.273	1.254	1.273	1.224	1.273	307,978	1.2426	4.03%
2016-02-25	0	1.240	1.240	1.270	1.230	1.310	600,000	760,640	1.2677	1.224	1.224	1.254	1.214	1.293	607,852	1.2514	-6.77%
2016-02-24	0	1.330	1.310	1.350	1.300	1.330	80,000	105,120	1.3140	1.313	1.293	1.333	1.283	1.313	81,047	1.2970	1.53%
2016-02-23	0	1.310	1.310	1.330	1.300	1.360	168,000	222,880	1.3267	1.293	1.293	1.313	1.283	1.342	170,199	1.3095	-2.96%
2016-02-22	0	1.350	1.350	1.360	1.340	1.390	268,000	363,040	1.3546	1.333	1.333	1.342	1.323	1.372	271,507	1.3371	-2.88%
2016-02-19	0	1.390	1.380	1.390	1.360	1.440	356,000	499,640	1.4035	1.372	1.362	1.372	1.342	1.421	360,659	1.3854	-1.42%
2016-02-18	0	1.410	1.390	1.410	1.330	1.420	712,000	990,800	1.3916	1.392	1.372	1.392	1.313	1.402	721,318	1.3736	3.68%
2016-02-17	0	1.360	1.320	1.360	1.280	1.390	176,000	236,760	1.3452	1.342	1.303	1.342	1.263	1.372	178,303	1.3279	0.74%
2016-02-16	0	1.350	1.320	1.360	1.270	1.370	120,000	160,920	1.3410	1.333	1.303	1.342	1.254	1.352	121,570	1.3237	2.27%
2016-02-15	0	1.320	1.320	1.370	1.270	1.380	576,000	762,280	1.3234	1.303	1.303	1.352	1.254	1.362	583,538	1.3063	0.76%
2016-02-12	0	1.310	1.300	1.340	1.250	1.400	240,000	320,160	1.3340	1.293	1.283	1.323	1.234	1.382	243,141	1.3168	-2.96%
2016-02-11	0	1.350	1.230	1.350	-	-	0	0	-	1.333	1.214	1.333	-	-	0	-	-2.17%
2016-02-05	0	1.380	1.340	1.390	1.330	1.400	200,000	272,280	1.3614	1.362	1.323	1.372	1.313	1.382	202,617	1.3438	1.47%
2016-02-04	0	1.360	1.350	1.360	1.290	1.390	336,000	455,960	1.3570	1.342	1.333	1.342	1.273	1.372	340,397	1.3395	5.43%
2016-02-03	0	1.290	1.290	1.310	1.270	1.310	84,000	108,920	1.2967	1.273	1.273	1.293	1.254	1.293	85,099	1.2799	-5.15%
2016-02-02	0	1.360	1.320	1.370	1.300	1.390	160,000	217,360	1.3585	1.342	1.303	1.352	1.283	1.372	162,094	1.3410	2.26%
2016-02-01	0	1.330	1.310	1.330	1.300	1.360	356,000	470,040	1.3203	1.313	1.293	1.313	1.283	1.342	360,659	1.3033	-0.75%
2016-01-29	0	1.340	1.300	1.360	1.220	1.390	1,514,000	1,980,340	1.3080	1.323	1.283	1.342	1.204	1.372	1,533,813	1.2911	8.06%
2016-01-28	0	1.240	1.200	1.240	1.200	1.270	72,000	88,240	1.2256	1.224	1.184	1.224	1.184	1.254	72,942	1.2097	1.64%
2016-01-27	0	1.220	1.180	1.230	1.180	1.220	52,000	62,560	1.2031	1.204	1.165	1.214	1.165	1.204	52,681	1.1875	0.83%
2016-01-26	0	1.210	1.210	1.260	1.210	1.280	526,400	649,832	1.2345	1.194	1.194	1.244	1.194	1.263	533,289	1.2185	-6.92%
2016-01-25	0	1.300	1.270	1.300	1.250	1.310	384,000	494,240	1.2871	1.283	1.254	1.283	1.234	1.293	389,025	1.2705	1.56%
2016-01-22	0	1.280	1.250	1.280	1.200	1.290	512,000	635,240	1.2407	1.263	1.234	1.263	1.184	1.273	518,700	1.2247	0.00%
2016-01-21	0	1.280	1.230	1.280	1.230	1.370	580,000	749,000	1.2914	1.263	1.214	1.263	1.214	1.352	587,590	1.2747	0.00%
2016-01-20	0	1.280	1.280	1.290	1.280	1.400	584,000	755,640	1.2939	1.263	1.263	1.273	1.263	1.382	591,643	1.2772	-8.57%
2016-01-19	0	1.400	1.370	1.400	1.240	1.440	1,440,000	1,952,440	1.3559	1.382	1.352	1.382	1.224	1.421	1,458,845	1.3383	7.69%
2016-01-18	0	1.300	1.300	1.320	1.100	1.350	920,000	1,146,400	1.2461	1.283	1.283	1.303	1.086	1.333	932,040	1.2300	11.11%
2016-01-15	0	1.170	1.170	1.210	1.120	1.200	204,000	237,560	1.1645	1.155	1.155	1.194	1.106	1.184	206,670	1.1495	-4.10%
2016-01-14	0	1.220	1.200	1.240	1.170	1.220	156,000	187,320	1.2008	1.204	1.184	1.224	1.155	1.204	158,042	1.1853	0.00%
2016-01-13	0	1.220	1.210	1.220	1.180	1.250	436,000	531,680	1.2194	1.204	1.194	1.204	1.165	1.234	441,706	1.2037	1.67%
2016-01-12	0	1.200	1.180	1.200	1.170	1.200	160,000	190,880	1.1930	1.184	1.165	1.184	1.155	1.184	162,094	1.1776	0.00%
2016-01-11	0	1.200	1.180	1.200	1.190	1.230	604,000	724,120	1.1989	1.184	1.165	1.184	1.175	1.214	611,904	1.1834	-6.25%
2016-01-08	0	1.280	1.250	1.280	1.220	1.300	560,000	709,960	1.2678	1.263	1.234	1.263	1.204	1.283	567,328	1.2514	3.23%
2016-01-07	0	1.240	1.220	1.240	1.200	1.300	1,500,000	1,860,200	1.2401	1.224	1.204	1.224	1.184	1.283	1,519,630	1.2241	-7.46%
2016-01-06	0	1.340	1.310	1.340	1.310	1.340	236,000	311,120	1.3183	1.323	1.293	1.323	1.293	1.323	239,088	1.3013	0.00%
2016-01-05	0	1.340	1.330	1.340	1.320	1.370	284,000	379,240	1.3354	1.323	1.313	1.323	1.303	1.352	287,717	1.3181	0.00%
2016-01-04	0	1.340	1.330	1.340	1.310	1.490	1,428,000	1,939,560	1.3582	1.323	1.313	1.323	1.293	1.471	1,446,688	1.3407	-5.63%
2015-12-31	0	1.420	1.420	1.500	1.420	1.450	44,000	62,960	1.4309	1.402	1.402	1.481	1.402	1.431	44,576	1.4124	-1.39%
2015-12-30	0	1.440	1.420	1.490	1.440	1.490	544,000	798,240	1.4674	1.421	1.402	1.471	1.421	1.471	551,119	1.4484	-2.04%
2015-12-29	0	1.470	1.430	1.480	1.470	1.470	44,000	64,680	1.4700	1.451	1.412	1.461	1.451	1.451	44,576	1.4510	2.08%
2015-12-28	0	1.440	1.440	1.480	1.410	1.480	484,000	703,320	1.4531	1.421	1.421	1.461	1.392	1.461	490,334	1.4344	-2.70%
2015-12-24	0	1.480	1.420	1.440	1.490	1.490	4,000	5,960	1.4900	1.461	1.402	1.421	1.471	1.471	4,052	1.4708	-0.67%
2015-12-23	0	1.490	1.450	1.490	1.430	1.490	324,000	474,720	1.4652	1.471	1.431	1.471	1.412	1.471	328,240	1.4463	3.47%
2015-12-22	0	1.440	1.420	1.450	1.380	1.440	596,000	835,680	1.4021	1.421	1.402	1.431	1.362	1.421	603,800	1.3840	0.00%
2015-12-21	0	1.440	1.410	1.440	1.410	1.480	120,000	170,760	1.4230	1.421	1.392	1.421	1.392	1.461	121,570	1.4046	0.70%
2015-12-18	0	1.430	1.400	1.430	1.390	1.430	88,000	123,320	1.4014	1.412	1.382	1.412	1.372	1.412	89,152	1.3833	2.88%
2015-12-17	0	1.390	1.380	1.440	1.390	1.470	496,000	708,280	1.4280	1.372	1.362	1.421	1.372	1.451	502,491	1.4095	0.00%
2015-12-16	0	1.390	1.390	1.400	1.390	1.470	708,000	1,007,840	1.4235	1.372	1.372	1.382	1.372	1.451	717,265	1.4051	1.46%
2015-12-15	0	1.370	1.370	1.390	1.360	1.400	280,000	386,320	1.3797	1.352	1.352	1.372	1.342	1.382	283,664	1.3619	0.00%
2015-12-14	0	1.370	1.350	1.380	1.280	1.370	586,800	768,580	1.3098	1.352	1.333	1.362	1.263	1.352	594,479	1.2929	4.58%
2015-12-11	0	1.310	1.290	1.300	1.290	1.410	1,104,000	1,480,480	1.3410	1.293	1.273	1.283	1.273	1.392	1,118,448	1.3237	-7.75%
2015-12-10	0	1.420	1.380	1.420	1.380	1.430	592,000	834,280	1.4093	1.402	1.362	1.402	1.362	1.412	599,747	1.3911	-0.70%
2015-12-09	0	1.430	1.410	1.430	1.410	1.490	1,160,000	1,690,600	1.4574	1.412	1.392	1.412	1.392	1.471	1,175,180	1.4386	-4.67%
2015-12-08	0	1.500	1.500	1.510	1.460	1.520	1,648,000	2,451,600	1.4876	1.481	1.481	1.490	1.441	1.500	1,669,567	1.4684	-2.60%
2015-12-07	0	1.540	1.530	1.540	1.500	1.560	768,000	1,172,840	1.5271	1.520	1.510	1.520	1.481	1.540	778,050	1.5074	0.00%
2015-12-04	0	1.540	1.520	1.550	1.510	1.550	572,000	870,680	1.5222	1.520	1.500	1.530	1.490	1.530	579,486	1.5025	-1.91%
2015-12-03	0	1.570	1.550	1.570	1.530	1.580	952,000	1,478,640	1.5532	1.550	1.530	1.550	1.510	1.560	964,458	1.5331	0.00%
2015-12-02	0	1.570	1.560	1.590	1.560	1.590	271,680	425,833	1.5674	1.550	1.540	1.569	1.540	1.569	275,235	1.5472	-0.63%
2015-12-01	0	1.580	1.570	1.580	1.570	1.600	748,000	1,182,160	1.5804	1.560	1.550	1.560	1.550	1.579	757,789	1.5600	0.64%
2015-11-30	0	1.570	1.570	1.580	1.550	1.580	544,000	854,840	1.5714	1.550	1.550	1.560	1.530	1.560	551,119	1.5511	0.00%
2015-11-27	0	1.570	1.570	1.590	1.570	1.670	2,124,000	3,431,120	1.6154	1.550	1.550	1.569	1.550	1.648	2,151,796	1.5945	-5.42%
2015-11-26	0	1.660	1.650	1.680	1.660	1.700	1,432,000	2,393,480	1.6714	1.639	1.629	1.658	1.639	1.678	1,450,740	1.6498	-2.35%
2015-11-25	0	1.700	1.690	1.700	1.690	1.740	1,760,000	3,012,240	1.7115	1.678	1.668	1.678	1.668	1.718	1,783,032	1.6894	-1.73%
2015-11-24	0	1.730	1.710	1.730	1.700	1.820	4,484,000	7,793,680	1.7381	1.708	1.688	1.708	1.678	1.796	4,542,680	1.7157	-0.57%
2015-11-23	0	1.740	1.700	1.740	1.640	1.780	7,188,000	12,337,560	1.7164	1.718	1.678	1.718	1.619	1.757	7,282,066	1.6942	8.07%
2015-11-20	0	1.610	1.610	1.620	1.560	1.650	1,924,000	3,089,240	1.6056	1.589	1.589	1.599	1.540	1.629	1,949,179	1.5849	2.55%
2015-11-19	0	1.570	1.570	1.580	1.530	1.590	708,000	1,112,000	1.5706	1.550	1.550	1.560	1.510	1.569	717,265	1.5503	3.29%
2015-11-18	0	1.520	1.520	1.530	1.520	1.560	240,000	372,840	1.5535	1.500	1.500	1.510	1.500	1.540	243,141	1.5334	-0.65%
2015-11-17	0	1.530	1.530	1.540	1.530	1.570	296,000	458,960	1.5505	1.510	1.510	1.520	1.510	1.550	299,874	1.5305	-0.65%
2015-11-16	0	1.540	1.530	1.550	1.470	1.590	428,000	662,000	1.5467	1.520	1.510	1.530	1.451	1.569	433,601	1.5267	1.32%
2015-11-13	0	1.520	1.510	1.520	1.510	1.590	324,000	502,400	1.5506	1.500	1.490	1.500	1.490	1.569	328,240	1.5306	-4.40%
2015-11-12	0	1.590	1.530	1.590	1.480	1.590	528,000	802,200	1.5193	1.569	1.510	1.569	1.461	1.569	534,910	1.4997	6.71%
2015-11-11	0	1.490	1.480	1.490	1.470	1.510	212,000	317,760	1.4989	1.471	1.461	1.471	1.451	1.490	214,774	1.4795	-1.32%
2015-11-10	0	1.510	1.490	1.520	1.490	1.540	1,088,000	1,647,760	1.5145	1.490	1.471	1.500	1.471	1.520	1,102,238	1.4949	-3.21%
2015-11-09	0	1.560	1.550	1.560	1.550	1.570	804,000	1,253,440	1.5590	1.540	1.530	1.540	1.530	1.550	814,522	1.5389	-0.64%
2015-11-06	0	1.570	1.570	1.600	1.520	1.630	840,000	1,329,760	1.5830	1.550	1.550	1.579	1.500	1.609	850,993	1.5626	0.00%
2015-11-05	0	1.570	1.560	1.570	1.520	1.590	792,000	1,230,920	1.5542	1.550	1.540	1.550	1.500	1.569	802,365	1.5341	1.29%
2015-11-04	0	1.550	1.550	1.560	1.510	1.600	2,704,000	4,222,680	1.5616	1.530	1.530	1.540	1.490	1.579	2,739,386	1.5415	3.33%
2015-11-03	0	1.500	1.480	1.500	1.500	1.550	580,000	880,520	1.5181	1.481	1.461	1.481	1.481	1.530	587,590	1.4985	0.00%
2015-11-02	0	1.500	1.490	1.500	1.490	1.530	157,600	237,376	1.5062	1.481	1.471	1.481	1.471	1.510	159,662	1.4867	-0.66%
2015-10-30	0	1.510	1.510	1.530	1.510	1.540	608,000	930,200	1.5299	1.490	1.490	1.510	1.490	1.520	615,957	1.5102	-1.31%
2015-10-29	0	1.530	1.520	1.540	1.520	1.570	1,012,000	1,564,200	1.5457	1.510	1.500	1.520	1.500	1.550	1,025,244	1.5257	0.66%
2015-10-28	0	1.520	1.520	1.530	1.500	1.650	3,040,000	4,770,760	1.5693	1.500	1.500	1.510	1.481	1.629	3,079,783	1.5491	-1.30%
2015-10-27	0	1.540	1.540	1.560	1.500	1.560	404,000	617,320	1.5280	1.520	1.520	1.540	1.481	1.540	409,287	1.5083	-0.65%
2015-10-26	0	1.550	1.540	1.550	1.540	1.610	1,708,000	2,674,440	1.5658	1.530	1.520	1.530	1.520	1.589	1,730,352	1.5456	0.00%
2015-10-23	0	1.550	1.510	1.550	1.490	1.550	844,000	1,290,600	1.5291	1.530	1.490	1.530	1.471	1.530	855,045	1.5094	4.03%
2015-10-22	0	1.490	1.490	1.500	1.480	1.520	784,000	1,172,320	1.4953	1.471	1.471	1.481	1.461	1.500	794,260	1.4760	-3.25%
2015-10-20	0	1.540	1.520	1.550	1.500	1.570	800,000	1,225,120	1.5314	1.520	1.500	1.530	1.481	1.550	810,469	1.5116	-1.91%
2015-10-19	0	1.570	1.550	1.570	1.540	1.600	680,000	1,065,760	1.5673	1.550	1.530	1.550	1.520	1.579	688,899	1.5470	-1.87%
2015-10-16	0	1.600	1.600	1.610	1.590	1.680	1,620,000	2,628,520	1.6225	1.579	1.579	1.589	1.569	1.658	1,641,200	1.6016	0.63%
2015-10-15	0	1.590	1.590	1.610	1.480	1.620	2,956,000	4,618,240	1.5623	1.569	1.569	1.589	1.461	1.599	2,994,684	1.5421	6.00%
2015-10-14	0	1.500	1.470	1.500	1.470	1.520	164,000	244,440	1.4905	1.481	1.451	1.481	1.451	1.500	166,146	1.4712	-1.96%
2015-10-13	0	1.530	1.500	1.530	1.490	1.530	452,000	686,600	1.5190	1.510	1.481	1.510	1.471	1.510	457,915	1.4994	0.66%
2015-10-12	0	1.520	1.500	1.530	1.440	1.550	3,200,200	4,840,306	1.5125	1.500	1.481	1.510	1.421	1.530	3,242,080	1.4930	4.11%
2015-10-09	0	1.460	1.450	1.460	1.420	1.480	924,000	1,342,640	1.4531	1.441	1.431	1.441	1.402	1.461	936,092	1.4343	4.29%
2015-10-08	0	1.400	1.400	1.420	1.370	1.420	420,000	589,120	1.4027	1.382	1.382	1.402	1.352	1.402	425,496	1.3845	-1.41%
2015-10-07	0	1.420	1.410	1.420	1.340	1.420	804,000	1,118,560	1.3912	1.402	1.392	1.402	1.323	1.402	814,522	1.3733	5.97%
2015-10-06	0	1.340	1.330	1.360	1.340	1.390	144,000	195,160	1.3553	1.323	1.313	1.342	1.323	1.372	145,884	1.3378	-0.74%
2015-10-05	0	1.350	1.350	1.380	1.340	1.410	292,000	407,720	1.3963	1.333	1.333	1.362	1.323	1.392	295,821	1.3783	-2.17%
2015-10-02	0	1.380	1.360	1.380	1.360	1.410	176,000	243,200	1.3818	1.362	1.342	1.362	1.342	1.392	178,303	1.3640	2.99%
2015-09-30	0	1.340	1.320	1.350	1.300	1.360	188,000	253,080	1.3462	1.323	1.303	1.333	1.283	1.342	190,460	1.3288	-0.74%
2015-09-29	0	1.350	1.300	1.350	1.200	1.450	872,000	1,156,480	1.3262	1.333	1.283	1.333	1.184	1.431	883,411	1.3091	-0.74%
2015-09-25	0	1.360	1.350	1.370	1.330	1.360	136,000	182,720	1.3435	1.342	1.333	1.352	1.313	1.342	137,780	1.3262	1.49%
2015-09-24	0	1.340	1.330	1.360	1.320	1.380	248,000	334,760	1.3498	1.323	1.313	1.342	1.303	1.362	251,245	1.3324	-1.47%
2015-09-23	0	1.360	1.340	1.360	1.330	1.430	916,000	1,248,760	1.3633	1.342	1.323	1.342	1.313	1.412	927,987	1.3457	-4.23%
2015-09-22	0	1.420	1.420	1.440	1.400	1.520	1,264,000	1,829,400	1.4473	1.402	1.402	1.421	1.382	1.500	1,280,541	1.4286	1.43%
2015-09-21	0	1.400	1.390	1.400	1.350	1.430	608,000	848,840	1.3961	1.382	1.372	1.382	1.333	1.412	615,957	1.3781	0.72%
2015-09-18	0	1.390	1.390	1.400	1.330	1.420	2,064,000	2,854,800	1.3831	1.372	1.372	1.382	1.313	1.402	2,091,011	1.3653	4.51%
2015-09-17	0	1.330	1.310	1.330	1.320	1.360	1,372,000	1,846,000	1.3455	1.313	1.293	1.313	1.303	1.342	1,389,955	1.3281	-2.21%
2015-09-16	0	1.360	1.340	1.360	1.310	1.390	752,000	1,010,800	1.3441	1.342	1.323	1.342	1.293	1.372	761,841	1.3268	6.25%
2015-09-15	0	1.280	1.260	1.290	1.240	1.280	128,000	161,360	1.2606	1.263	1.244	1.273	1.224	1.263	129,675	1.2443	1.59%
2015-09-14	0	1.260	1.250	1.260	1.250	1.400	1,368,000	1,781,240	1.3021	1.244	1.234	1.244	1.234	1.382	1,385,902	1.2853	-5.97%
2015-09-11	0	1.340	1.300	1.340	1.300	1.380	956,000	1,285,760	1.3449	1.323	1.283	1.323	1.283	1.362	968,511	1.3276	0.75%
2015-09-10	0	1.330	1.310	1.330	1.280	1.350	1,432,000	1,884,320	1.3159	1.313	1.293	1.313	1.263	1.333	1,450,740	1.2989	2.31%
2015-09-09	0	1.300	1.270	1.320	1.250	1.310	1,468,000	1,878,440	1.2796	1.283	1.254	1.303	1.234	1.293	1,487,211	1.2631	4.84%
2015-09-08	0	1.240	1.230	1.240	1.160	1.250	1,886,880	2,278,054	1.2073	1.224	1.214	1.224	1.145	1.234	1,911,573	1.1917	5.98%
2015-09-07	0	1.170	1.160	1.190	1.120	1.200	1,147,200	1,358,680	1.1843	1.155	1.145	1.175	1.106	1.184	1,162,213	1.1690	0.86%
2015-09-04	0	1.160	1.150	1.180	1.140	1.250	516,000	611,480	1.1850	1.145	1.135	1.165	1.125	1.234	522,753	1.1697	-3.33%
2015-09-02	0	1.200	1.180	1.200	1.140	1.200	744,000	876,080	1.1775	1.184	1.165	1.184	1.125	1.184	753,736	1.1623	0.00%
2015-09-01	0	1.200	1.190	1.200	1.130	1.220	1,716,000	2,011,720	1.1723	1.184	1.175	1.184	1.115	1.204	1,738,457	1.1572	-3.23%
2015-08-31	0	1.240	1.220	1.280	1.200	1.280	1,112,000	1,375,800	1.2372	1.224	1.204	1.263	1.184	1.263	1,126,552	1.2212	-7.46%
2015-08-28	0	1.340	1.320	1.350	1.310	1.380	1,144,000	1,541,040	1.3471	1.323	1.303	1.333	1.293	1.362	1,158,971	1.3297	0.00%
2015-08-27	0	1.340	1.340	1.350	1.250	1.340	2,460,000	3,192,360	1.2977	1.323	1.323	1.333	1.234	1.323	2,492,193	1.2809	10.74%
2015-08-26	0	1.210	1.200	1.210	1.120	1.320	2,556,000	3,114,680	1.2186	1.194	1.184	1.194	1.106	1.303	2,589,449	1.2028	4.31%
2015-08-25	0	1.160	1.150	1.170	1.100	1.250	2,068,000	2,392,240	1.1568	1.145	1.135	1.155	1.086	1.234	2,095,063	1.1418	0.87%
2015-08-24	0	1.150	1.150	1.170	1.100	1.260	3,508,100	4,083,022	1.1639	1.135	1.135	1.155	1.086	1.244	3,554,009	1.1488	-12.88%
2015-08-21	0	1.320	1.290	1.330	1.250	1.320	1,524,000	1,948,320	1.2784	1.303	1.273	1.313	1.234	1.303	1,543,944	1.2619	0.00%
2015-08-20	0	1.320	1.310	1.320	1.310	1.420	2,044,000	2,790,640	1.3653	1.303	1.293	1.303	1.293	1.402	2,070,749	1.3476	-8.33%
2015-08-19	0	1.440	1.430	1.450	1.390	1.450	1,816,000	2,567,760	1.4140	1.421	1.412	1.431	1.372	1.431	1,839,765	1.3957	-0.69%
2015-08-18	0	1.450	1.450	1.480	1.450	1.520	1,276,000	1,876,600	1.4707	1.431	1.431	1.461	1.431	1.500	1,292,698	1.4517	-3.97%
2015-08-17	0	1.510	1.500	1.520	1.500	1.520	640,000	964,560	1.5071	1.490	1.481	1.500	1.481	1.500	648,375	1.4877	0.67%
2015-08-14	0	1.500	1.500	1.510	1.480	1.560	864,000	1,295,160	1.4990	1.481	1.481	1.490	1.461	1.540	875,307	1.4797	-1.32%
2015-08-13	0	1.520	1.510	1.530	1.460	1.530	2,224,000	3,315,960	1.4910	1.500	1.490	1.510	1.441	1.510	2,253,105	1.4717	4.83%
2015-08-12	0	1.450	1.440	1.450	1.380	1.660	10,512,000	15,397,120	1.4647	1.431	1.421	1.431	1.362	1.639	10,649,566	1.4458	-13.69%
2015-08-11	0	1.680	1.650	1.680	1.640	1.800	2,560,000	4,310,480	1.6838	1.658	1.629	1.658	1.619	1.777	2,593,502	1.6620	-3.45%
2015-08-10	0	1.740	1.730	1.750	1.620	1.780	2,226,000	3,822,640	1.7173	1.718	1.708	1.727	1.599	1.757	2,255,131	1.6951	4.82%
2015-08-07	0	1.660	1.640	1.660	1.590	1.700	2,732,000	4,463,000	1.6336	1.639	1.619	1.639	1.569	1.678	2,767,752	1.6125	0.61%
2015-08-06	0	1.650	1.610	1.660	1.610	1.660	660,000	1,075,720	1.6299	1.629	1.589	1.639	1.589	1.639	668,637	1.6088	-0.60%
2015-08-05	0	1.660	1.620	1.660	1.610	1.660	856,000	1,391,440	1.6255	1.639	1.599	1.639	1.589	1.639	867,202	1.6045	0.61%
2015-08-04	0	1.650	1.640	1.670	1.560	1.650	1,700,000	2,732,720	1.6075	1.629	1.619	1.648	1.540	1.629	1,722,247	1.5867	3.77%
2015-08-03	0	1.590	1.570	1.590	1.570	1.680	2,800,000	4,494,480	1.6052	1.569	1.550	1.569	1.550	1.658	2,836,642	1.5844	-6.47%
2015-07-31	0	1.700	1.700	1.720	1.680	1.740	388,000	659,560	1.6999	1.678	1.678	1.698	1.658	1.718	393,078	1.6779	0.00%
2015-07-30	0	1.700	1.680	1.720	1.680	1.800	892,000	1,547,960	1.7354	1.678	1.658	1.698	1.658	1.777	903,673	1.7130	-3.41%
2015-07-29	0	1.760	1.730	1.770	1.640	1.770	1,880,000	3,204,360	1.7044	1.737	1.708	1.747	1.619	1.747	1,904,603	1.6824	3.53%
2015-07-28	0	1.700	1.680	1.700	1.540	1.780	4,948,000	8,282,560	1.6739	1.678	1.658	1.678	1.520	1.757	5,012,752	1.6523	3.66%
2015-07-27	0	1.640	1.630	1.640	1.560	1.890	9,200,000	15,571,920	1.6926	1.619	1.609	1.619	1.540	1.866	9,320,396	1.6707	-14.58%
2015-07-24	0	1.920	1.910	1.920	1.880	1.990	6,188,000	11,903,920	1.9237	1.895	1.885	1.895	1.856	1.964	6,268,980	1.8989	-5.42%
2015-07-23	0	2.030	2.000	2.030	1.970	2.040	968,000	1,947,120	2.0115	2.004	1.974	2.004	1.945	2.014	980,668	1.9855	3.57%
2015-07-22	0	1.960	1.960	2.000	1.900	2.020	1,896,000	3,729,880	1.9672	1.935	1.935	1.974	1.875	1.994	1,920,812	1.9418	-4.85%
2015-07-21	0	2.060	2.060	2.080	2.060	2.160	804,000	1,681,720	2.0917	2.033	2.033	2.053	2.033	2.132	814,522	2.0647	-1.44%
2015-07-20	0	2.090	2.080	2.100	2.050	2.210	3,484,000	7,443,160	2.1364	2.063	2.053	2.073	2.024	2.181	3,529,594	2.1088	1.46%
2015-07-17	0	2.060	2.060	2.090	1.950	2.150	3,736,000	7,727,560	2.0684	2.033	2.033	2.063	1.925	2.122	3,784,891	2.0417	3.00%
2015-07-16	0	2.000	1.980	2.000	1.900	2.060	2,796,000	5,632,960	2.0146	1.974	1.954	1.974	1.875	2.033	2,832,590	1.9886	0.00%
2015-07-15	0	2.000	1.940	2.000	1.850	2.050	3,536,000	6,815,400	1.9274	1.974	1.915	1.974	1.826	2.024	3,582,274	1.9025	0.00%
2015-07-14	0	2.000	1.990	2.000	1.930	2.150	5,332,000	10,833,080	2.0317	1.974	1.964	1.974	1.905	2.122	5,401,778	2.0055	-5.21%
2015-07-13	0	2.110	2.100	2.120	1.870	2.120	5,276,000	10,558,760	2.0013	2.083	2.073	2.093	1.846	2.093	5,345,045	1.9754	11.05%
2015-07-10	0	1.900	1.890	1.900	1.750	2.050	10,632,000	20,364,280	1.9154	1.875	1.866	1.875	1.727	2.024	10,771,136	1.8906	6.74%
2015-07-09	0	1.780	1.770	1.780	1.130	1.790	10,541,000	16,749,000	1.5889	1.757	1.747	1.757	1.115	1.767	10,678,945	1.5684	42.40%
2015-07-08	0	1.250	1.200	1.250	0.960	1.400	11,507,200	13,872,520	1.2056	1.234	1.184	1.234	0.948	1.382	11,657,790	1.1900	-14.38%
2015-07-07	0	1.460	1.460	1.480	1.430	1.730	7,502,000	11,550,840	1.5397	1.441	1.441	1.461	1.412	1.708	7,600,175	1.5198	-15.61%
2015-07-06	0	1.730	1.740	1.780	1.470	2.340	10,936,000	19,508,400	1.7839	1.708	1.718	1.757	1.451	2.310	11,079,115	1.7608	-20.28%
2015-07-03	0	2.170	2.160	2.170	2.060	2.400	8,510,000	18,880,320	2.2186	2.142	2.132	2.142	2.033	2.369	8,621,367	2.1899	-12.15%
2015-07-02	0	2.470	2.470	2.500	2.420	2.700	5,216,000	13,047,520	2.5014	2.438	2.438	2.468	2.389	2.665	5,284,260	2.4691	-7.84%
2015-06-30	0	2.680	2.680	2.690	2.370	2.700	5,372,000	13,864,360	2.5809	2.645	2.645	2.655	2.339	2.665	5,442,301	2.5475	9.39%
2015-06-29	0	2.450	2.430	2.480	2.360	2.730	6,928,500	17,417,300	2.5139	2.418	2.399	2.448	2.330	2.695	7,019,170	2.4814	-9.26%
2015-06-26	0	2.700	2.690	2.710	2.600	2.910	6,995,200	19,115,456	2.7327	2.665	2.655	2.675	2.566	2.872	7,086,743	2.6974	-7.85%
2015-06-25	0	2.930	2.890	2.930	2.890	3.020	3,204,000	9,392,280	2.9314	2.892	2.853	2.892	2.853	2.981	3,245,929	2.8936	1.03%
2015-06-24	0	2.900	2.910	2.920	2.900	3.030	2,399,440	7,020,172	2.9258	2.863	2.872	2.882	2.863	2.991	2,430,840	2.8880	-3.01%
2015-06-23	0	2.990	2.970	3.000	2.900	3.060	2,836,000	8,435,160	2.9743	2.951	2.932	2.961	2.863	3.020	2,873,113	2.9359	-0.33%
2015-06-22	0	3.000	2.980	3.000	2.870	3.030	2,752,000	8,168,600	2.9682	2.961	2.942	2.961	2.833	2.991	2,788,014	2.9299	3.09%
2015-06-19	0	2.910	2.920	2.940	2.870	3.200	4,694,000	14,098,190	3.0034	2.872	2.882	2.902	2.833	3.159	4,755,428	2.9647	-7.62%
2015-06-18	0	3.150	3.140	3.170	3.140	3.320	4,448,000	14,287,480	3.2121	3.109	3.099	3.129	3.099	3.277	4,506,209	3.1706	-1.25%
2015-06-17	0	3.190	3.180	3.220	2.900	3.200	4,500,000	13,841,680	3.0759	3.149	3.139	3.178	2.863	3.159	4,558,890	3.0362	5.98%
2015-06-16	0	3.010	3.010	3.060	3.000	3.160	3,628,000	11,107,640	3.0616	2.971	2.971	3.020	2.961	3.119	3,675,478	3.0221	-5.94%
2015-06-15	0	3.200	3.200	3.220	3.180	3.430	7,172,000	23,639,280	3.2961	3.159	3.159	3.178	3.139	3.386	7,265,857	3.2535	0.95%
2015-06-12	0	3.170	3.120	3.170	2.780	3.180	7,148,000	21,759,760	3.0442	3.129	3.080	3.129	2.744	3.139	7,241,543	3.0049	13.21%
2015-06-11	0	2.800	2.800	2.850	2.770	2.900	2,084,000	5,878,280	2.8207	2.764	2.764	2.813	2.734	2.863	2,111,272	2.7842	1.45%
2015-06-10	0	2.760	2.750	2.760	2.600	3.030	6,860,000	19,712,600	2.8736	2.724	2.714	2.724	2.566	2.991	6,949,774	2.8364	5.75%
2015-06-09	0	2.610	2.610	2.660	2.550	3.000	5,945,500	15,835,440	2.6634	2.576	2.576	2.626	2.517	2.961	6,023,306	2.6290	-10.92%
2015-06-08	0	2.930	2.910	2.930	2.820	3.120	5,160,000	15,103,000	2.9269	2.892	2.872	2.892	2.784	3.080	5,227,527	2.8891	-3.93%
2015-06-05	0	3.050	3.050	3.070	2.910	3.120	4,520,000	13,600,440	3.0089	3.011	3.011	3.030	2.872	3.080	4,579,151	2.9701	-2.56%
2015-06-04	0	3.130	3.120	3.130	2.890	3.280	7,432,000	22,697,880	3.0541	3.090	3.080	3.090	2.853	3.238	7,529,259	3.0146	-4.28%
2015-06-03	0	3.270	3.230	3.270	3.080	3.450	6,123,680	19,663,068	3.2110	3.228	3.188	3.228	3.040	3.405	6,203,818	3.1695	-5.24%
2015-06-02	0	3.470	3.450	3.470	3.360	3.680	6,519,600	22,922,208	3.5159	3.406	3.387	3.406	3.298	3.613	6,641,360	3.4514	-2.25%
2015-06-01	0	3.550	3.550	3.560	3.370	3.640	7,086,000	24,627,860	3.4756	3.485	3.485	3.495	3.308	3.573	7,218,338	3.4118	1.14%
2015-05-29	0	3.510	3.500	3.520	3.340	3.600	8,507,660	29,688,813	3.4897	3.446	3.436	3.455	3.279	3.534	8,666,548	3.4257	-0.28%
2015-05-28	0	3.520	3.510	3.520	3.350	3.720	13,960,000	49,270,000	3.5294	3.455	3.446	3.455	3.289	3.652	14,220,716	3.4647	-0.56%
2015-05-27	0	3.540	3.510	3.550	3.040	3.590	25,635,280	85,057,812	3.3180	3.475	3.446	3.485	2.984	3.524	26,114,043	3.2572	17.61%
2015-05-26	0	3.010	3.010	3.020	2.600	3.070	28,332,000	80,921,320	2.8562	2.955	2.955	2.965	2.552	3.014	28,861,126	2.8038	27.54%
2015-05-22	0	2.360	2.350	2.370	2.270	2.390	2,550,800	5,995,656	2.3505	2.317	2.307	2.327	2.228	2.346	2,598,439	2.3074	1.29%
2015-05-21	0	2.330	2.330	2.360	2.250	2.410	4,323,000	10,155,140	2.3491	2.287	2.287	2.317	2.209	2.366	4,403,736	2.3060	-2.92%
2015-05-20	0	2.400	2.390	2.400	2.060	2.410	17,306,400	39,801,372	2.2998	2.356	2.346	2.356	2.022	2.366	17,629,613	2.2576	17.07%
2015-05-19	0	2.050	2.040	2.060	1.950	2.070	3,688,000	7,415,560	2.0107	2.012	2.003	2.022	1.914	2.032	3,756,877	1.9739	2.50%
2015-05-18	0	2.000	2.000	2.010	1.980	2.120	5,700,000	11,588,720	2.0331	1.963	1.963	1.973	1.944	2.081	5,806,453	1.9958	-4.31%
2015-05-15	0	2.090	2.090	2.100	2.030	2.210	7,078,000	15,020,216	2.1221	2.052	2.052	2.061	1.993	2.169	7,210,188	2.0832	0.48%
2015-05-14	0	2.080	2.060	2.100	1.960	2.200	10,449,920	22,032,808	2.1084	2.042	2.022	2.061	1.924	2.160	10,645,082	2.0698	4.00%
2015-05-13	0	2.000	1.990	2.000	1.690	2.000	8,032,000	15,375,040	1.9142	1.963	1.954	1.963	1.659	1.963	8,182,005	1.8791	19.76%
2015-05-12	0	1.670	1.660	1.700	1.600	1.700	1,584,000	2,648,960	1.6723	1.639	1.630	1.669	1.571	1.669	1,613,583	1.6417	-1.76%
2015-05-11	0	1.700	1.700	1.710	1.650	1.750	1,876,000	3,195,560	1.7034	1.669	1.669	1.679	1.620	1.718	1,911,036	1.6722	0.59%
2015-05-08	0	1.690	1.660	1.700	1.600	1.700	3,500,000	5,828,536	1.6653	1.659	1.630	1.669	1.571	1.669	3,565,366	1.6348	5.63%
2015-05-07	0	1.600	1.590	1.600	1.580	1.680	1,920,000	3,080,720	1.6045	1.571	1.561	1.571	1.551	1.649	1,955,858	1.5751	-4.76%
2015-05-06	0	1.680	1.660	1.680	1.620	1.790	2,780,000	4,676,120	1.6821	1.649	1.630	1.649	1.590	1.757	2,831,919	1.6512	-3.45%
2015-05-05	0	1.740	1.690	1.750	1.650	1.810	3,240,800	5,574,152	1.7200	1.708	1.659	1.718	1.620	1.777	3,301,325	1.6885	-1.14%
2015-05-04	0	1.760	1.760	1.770	1.710	1.920	4,836,000	8,717,280	1.8026	1.728	1.728	1.738	1.679	1.885	4,926,317	1.7695	-6.38%
2015-04-30	0	1.880	1.880	1.900	1.850	1.970	2,320,000	4,397,400	1.8954	1.846	1.846	1.865	1.816	1.934	2,363,328	1.8607	-1.05%
2015-04-29	0	1.900	1.900	1.970	1.860	2.020	2,352,000	4,602,880	1.9570	1.865	1.865	1.934	1.826	1.983	2,395,926	1.9211	-3.06%
2015-04-28	0	1.960	1.920	1.970	1.850	1.970	2,081,600	4,001,856	1.9225	1.924	1.885	1.934	1.816	1.934	2,120,476	1.8872	-2.00%
2015-04-27	0	2.000	1.980	2.000	1.950	2.120	4,778,240	9,605,267	2.0102	1.963	1.944	1.963	1.914	2.081	4,867,478	1.9734	-4.76%
2015-04-24	0	2.100	2.060	2.100	1.900	2.100	7,724,240	15,795,300	2.0449	2.061	2.022	2.061	1.865	2.061	7,868,497	2.0074	2.44%
2015-04-23	0	2.050	2.030	2.050	1.850	2.060	7,954,400	15,593,296	1.9603	2.012	1.993	2.012	1.816	2.022	8,102,956	1.9244	7.33%
2015-04-22	0	1.910	1.870	1.910	1.850	1.970	5,748,000	11,037,400	1.9202	1.875	1.836	1.875	1.816	1.934	5,855,349	1.8850	3.24%
2015-04-21	0	1.850	1.840	1.850	1.700	1.850	3,260,000	5,761,280	1.7673	1.816	1.806	1.816	1.669	1.816	3,320,884	1.7349	9.47%
2015-04-20	0	1.690	1.700	1.710	1.550	1.810	7,748,800	12,949,400	1.6711	1.659	1.669	1.679	1.522	1.777	7,893,516	1.6405	-1.74%
2015-04-17	0	1.720	1.680	1.720	1.670	1.770	4,600,000	7,855,640	1.7077	1.688	1.649	1.688	1.639	1.738	4,685,909	1.6764	-0.58%
2015-04-16	0	1.730	1.710	1.740	1.680	1.840	4,896,000	8,518,520	1.7399	1.698	1.679	1.708	1.649	1.806	4,987,437	1.7080	-4.42%
2015-04-15	0	1.810	1.780	1.830	1.690	1.960	6,856,000	12,320,104	1.7970	1.777	1.747	1.796	1.659	1.924	6,984,042	1.7640	-7.65%
2015-04-14	0	1.960	1.900	1.960	1.730	2.000	11,058,800	21,061,860	1.9045	1.924	1.865	1.924	1.698	1.963	11,265,333	1.8696	11.36%
2015-04-13	0	1.760	1.750	1.760	1.510	1.770	11,698,000	19,738,660	1.6874	1.728	1.718	1.728	1.482	1.738	11,916,471	1.6564	16.56%
2015-04-10	0	1.510	1.510	1.540	1.410	1.570	8,552,000	12,973,040	1.5170	1.482	1.482	1.512	1.384	1.541	8,711,717	1.4891	6.34%
2015-04-09	0	1.420	1.410	1.460	1.380	1.670	12,076,000	18,613,720	1.5414	1.394	1.384	1.433	1.355	1.639	12,301,530	1.5131	-2.07%
2015-04-08	0	1.450	1.450	1.480	1.280	1.480	13,672,000	18,600,360	1.3605	1.423	1.423	1.453	1.257	1.453	13,927,337	1.3355	16.94%
2015-04-02	0	1.240	1.240	1.250	1.160	1.320	9,080,000	11,309,320	1.2455	1.217	1.217	1.227	1.139	1.296	9,249,577	1.2227	7.83%
2015-04-01	0	1.150	1.140	1.160	0.960	1.170	12,236,000	13,508,880	1.1040	1.129	1.119	1.139	0.942	1.149	12,464,519	1.0838	19.79%
2015-03-31	0	0.960	0.940	0.960	0.900	1.000	2,996,000	2,881,880	0.9619	0.942	0.923	0.942	0.883	0.982	3,051,953	0.9443	6.67%
2015-03-30	0	0.900	0.890	0.900	0.840	0.910	1,664,000	1,451,920	0.8725	0.883	0.874	0.883	0.825	0.893	1,695,077	0.8566	7.14%
2015-03-27	0	0.840	0.830	0.840	0.820	0.850	732,000	607,560	0.8300	0.825	0.815	0.825	0.805	0.834	745,671	0.8148	0.00%
2015-03-26	0	0.840	0.830	0.840	0.820	0.850	2,088,000	1,719,560	0.8235	0.825	0.815	0.825	0.805	0.834	2,126,995	0.8084	2.44%
2015-03-25	0	0.820	0.820	0.830	0.810	0.850	376,000	310,680	0.8263	0.805	0.805	0.815	0.795	0.834	383,022	0.8111	-1.20%
2015-03-24	0	0.830	0.830	0.840	0.810	0.860	776,000	640,280	0.8251	0.815	0.815	0.825	0.795	0.844	790,493	0.8100	-3.49%
2015-03-23	0	0.860	0.850	0.890	0.840	0.860	316,000	267,600	0.8468	0.844	0.834	0.874	0.825	0.844	321,902	0.8313	0.00%
2015-03-20	0	0.860	0.860	0.880	0.800	0.890	1,244,000	1,045,440	0.8404	0.844	0.844	0.864	0.785	0.874	1,267,233	0.8250	-1.15%
2015-03-19	0	0.870	0.860	0.880	0.830	0.880	644,000	544,800	0.8460	0.854	0.844	0.864	0.815	0.864	656,027	0.8305	-1.14%
2015-03-18	0	0.880	0.860	0.880	-	-	0	0	-	0.864	0.844	0.864	-	-	0	-	0.00%
2015-03-17	0	0.880	0.840	0.880	0.840	0.890	248,000	210,240	0.8477	0.864	0.825	0.864	0.825	0.874	252,632	0.8322	1.15%
2015-03-16	0	0.870	0.870	0.880	0.860	0.880	556,000	482,680	0.8681	0.854	0.854	0.864	0.844	0.864	566,384	0.8522	-1.14%
2015-03-13	0	0.880	0.880	0.890	0.880	0.920	196,000	172,720	0.8812	0.864	0.864	0.874	0.864	0.903	199,660	0.8651	0.00%
2015-03-12	0	0.880	0.880	0.890	0.830	0.880	392,000	340,600	0.8689	0.864	0.864	0.874	0.815	0.864	399,321	0.8529	2.33%
2015-03-11	0	0.860	0.860	0.880	0.860	0.880	272,000	234,840	0.8634	0.844	0.844	0.864	0.844	0.864	277,080	0.8476	-3.37%
2015-03-10	0	0.890	0.870	0.890	0.840	0.920	1,400,000	1,206,720	0.8619	0.874	0.854	0.874	0.825	0.903	1,426,146	0.8461	3.49%
2015-03-09	0	0.860	0.840	0.860	0.850	0.870	100,000	85,600	0.8560	0.844	0.825	0.844	0.834	0.854	101,868	0.8403	0.00%
2015-03-06	0	0.860	0.850	0.860	0.810	0.870	436,000	370,960	0.8508	0.844	0.834	0.844	0.795	0.854	444,143	0.8352	6.17%
2015-03-05	0	0.810	0.800	0.820	0.780	0.840	1,944,000	1,559,440	0.8022	0.795	0.785	0.805	0.766	0.825	1,980,306	0.7875	-3.57%
2015-03-04	0	0.840	0.830	0.840	0.830	0.840	28,000	23,320	0.8329	0.825	0.815	0.825	0.815	0.825	28,523	0.8176	0.00%
2015-03-03	0	0.840	0.840	0.870	0.840	0.840	140,000	117,600	0.8400	0.825	0.825	0.854	0.825	0.825	142,615	0.8246	1.20%
2015-03-02	0	0.830	0.820	0.840	0.800	0.840	488,480	402,099	0.8232	0.815	0.805	0.825	0.785	0.825	497,603	0.8081	-2.35%
2015-02-27	0	0.850	0.830	0.850	0.830	0.870	260,000	217,360	0.8360	0.834	0.815	0.834	0.815	0.854	264,856	0.8207	0.00%
2015-02-26	0	0.850	0.850	0.860	0.850	0.860	44,000	37,560	0.8536	0.834	0.834	0.844	0.834	0.844	44,822	0.8380	-1.16%
2015-02-25	0	0.860	0.830	0.860	0.860	0.860	52,000	44,720	0.8600	0.844	0.815	0.844	0.844	0.844	52,971	0.8442	1.18%
2015-02-24	0	0.850	0.850	0.860	0.840	0.850	88,000	74,120	0.8423	0.834	0.834	0.844	0.825	0.834	89,643	0.8268	-4.49%
2015-02-23	0	0.890	0.850	0.890	-	-	0	0	-	0.874	0.834	0.874	-	-	0	-	0.00%
2015-02-18	0	0.890	0.860	0.890	0.840	0.890	1,048,000	898,240	0.8571	0.874	0.844	0.874	0.825	0.874	1,067,572	0.8414	-4.30%
2015-02-17	0	0.930	0.890	0.940	0.900	0.940	80,000	74,240	0.9280	0.913	0.874	0.923	0.883	0.923	81,494	0.9110	5.68%
2015-02-16	0	0.880	0.840	0.880	0.830	0.890	372,000	315,480	0.8481	0.864	0.825	0.864	0.815	0.874	378,947	0.8325	2.33%
2015-02-13	0	0.860	0.840	0.870	0.850	0.860	48,000	41,080	0.8558	0.844	0.825	0.854	0.834	0.844	48,896	0.8401	1.18%
2015-02-12	0	0.850	0.820	0.860	0.850	0.850	44,000	37,400	0.8500	0.834	0.805	0.844	0.834	0.834	44,822	0.8344	-1.16%
2015-02-11	0	0.860	0.840	0.860	0.830	0.870	224,000	188,960	0.8436	0.844	0.825	0.844	0.815	0.854	228,183	0.8281	2.38%
2015-02-10	0	0.840	0.830	0.840	0.820	0.840	88,000	72,520	0.8241	0.825	0.815	0.825	0.805	0.825	89,643	0.8090	0.00%
2015-02-09	0	0.840	0.800	0.850	0.820	0.850	40,000	33,120	0.8280	0.825	0.785	0.834	0.805	0.834	40,747	0.8128	3.70%
2015-02-06	0	0.810	0.810	0.830	0.810	0.810	48,000	38,880	0.8100	0.795	0.795	0.815	0.795	0.795	48,896	0.7951	-1.22%
2015-02-05	0	0.820	0.810	0.820	0.820	0.830	292,000	240,080	0.8222	0.805	0.795	0.805	0.805	0.815	297,453	0.8071	-1.20%
2015-02-04	0	0.830	0.820	0.830	0.800	0.870	768,000	624,800	0.8135	0.815	0.805	0.815	0.785	0.854	782,343	0.7986	-3.49%
2015-02-03	0	0.860	0.850	0.860	0.850	0.870	540,000	466,240	0.8634	0.844	0.834	0.844	0.834	0.854	550,085	0.8476	-3.37%
2015-02-02	0	0.890	0.880	0.900	0.880	0.900	148,000	131,640	0.8895	0.874	0.864	0.883	0.864	0.883	150,764	0.8732	-1.11%
2015-01-30	0	0.900	0.880	0.900	0.900	0.900	60,000	54,000	0.9000	0.883	0.864	0.883	0.883	0.883	61,121	0.8835	0.00%
2015-01-29	0	0.900	0.900	0.910	0.900	0.910	40,000	36,200	0.9050	0.883	0.883	0.893	0.883	0.893	40,747	0.8884	0.00%
2015-01-28	0	0.900	0.900	0.920	0.900	0.920	460,000	415,440	0.9031	0.883	0.883	0.903	0.883	0.903	468,591	0.8866	-2.17%
2015-01-27	0	0.920	0.910	0.940	0.920	0.990	886,560	827,264	0.9331	0.903	0.893	0.923	0.903	0.972	903,117	0.9160	-3.16%
2015-01-26	0	0.950	0.930	0.960	0.920	0.980	336,000	317,400	0.9446	0.933	0.913	0.942	0.903	0.962	342,275	0.9273	0.00%
2015-01-23	0	0.950	0.920	0.950	0.910	0.950	84,000	77,280	0.9200	0.933	0.903	0.933	0.893	0.933	85,569	0.9031	2.15%
2015-01-22	0	0.930	0.930	0.960	0.930	0.950	90,800	85,260	0.9390	0.913	0.913	0.942	0.913	0.933	92,496	0.9218	-6.06%
2015-01-21	0	0.990	0.980	0.990	0.930	1.000	204,000	197,640	0.9688	0.972	0.962	0.972	0.913	0.982	207,810	0.9511	6.45%
2015-01-20	0	0.930	0.920	0.940	0.930	0.950	60,000	56,080	0.9347	0.913	0.903	0.923	0.913	0.933	61,121	0.9175	-1.06%
2015-01-19	0	0.940	0.920	0.940	0.920	0.940	348,000	321,640	0.9243	0.923	0.903	0.923	0.903	0.923	354,499	0.9073	-4.08%
2015-01-16	0	0.980	0.950	0.980	0.910	0.990	412,000	385,600	0.9359	0.962	0.933	0.962	0.893	0.972	419,694	0.9188	4.26%
2015-01-15	0	0.940	0.920	0.930	0.920	0.960	520,000	488,800	0.9400	0.923	0.903	0.913	0.903	0.942	529,711	0.9228	-3.09%
2015-01-14	0	0.970	0.960	0.980	0.960	0.990	549,600	531,248	0.9666	0.952	0.942	0.962	0.942	0.972	559,864	0.9489	-2.02%
2015-01-13	0	0.990	0.970	0.990	-	-	0	0	-	0.972	0.952	0.972	-	-	0	-	0.00%
2015-01-12	0	0.990	0.980	0.990	0.980	0.990	276,000	272,760	0.9883	0.972	0.962	0.972	0.962	0.972	281,155	0.9701	0.00%
2015-01-09	0	0.990	0.980	0.990	0.980	1.010	460,000	458,480	0.9967	0.972	0.962	0.972	0.962	0.991	468,591	0.9784	0.00%
2015-01-08	0	0.990	0.990	1.010	0.990	1.010	280,000	279,080	0.9967	0.972	0.972	0.991	0.972	0.991	285,229	0.9784	-1.98%
2015-01-07	0	1.010	0.990	1.010	0.990	1.010	476,000	474,480	0.9968	0.991	0.972	0.991	0.972	0.991	484,890	0.9785	0.00%
2015-01-06	0	1.010	0.990	1.020	0.990	1.020	372,000	374,880	1.0077	0.991	0.972	1.001	0.972	1.001	378,947	0.9893	-0.98%
2015-01-05	0	1.020	1.010	1.020	1.000	1.030	1,112,000	1,124,920	1.0116	1.001	0.991	1.001	0.982	1.011	1,132,768	0.9931	0.00%
2015-01-02	0	1.020	1.020	1.070	1.010	1.070	120,000	121,960	1.0163	1.001	1.001	1.050	0.991	1.050	122,241	0.9977	-0.97%
2014-12-31	0	1.030	1.000	1.030	1.000	1.030	92,000	92,880	1.0096	1.011	0.982	1.011	0.982	1.011	93,718	0.9911	1.98%
2014-12-30	0	1.010	0.990	1.010	1.000	1.010	48,000	48,040	1.0008	0.991	0.972	0.991	0.982	0.991	48,896	0.9825	-0.98%
2014-12-29	0	1.020	1.010	1.020	1.010	1.020	763,520	773,302	1.0128	1.001	0.991	1.001	0.991	1.001	777,779	0.9942	-0.97%
2014-12-24	0	1.030	1.000	1.030	1.000	1.030	12,000	12,240	1.0200	1.011	0.982	1.011	0.982	1.011	12,224	1.0013	0.00%
2014-12-23	0	1.030	1.010	1.030	1.010	1.040	492,000	500,400	1.0171	1.011	0.991	1.011	0.991	1.021	501,189	0.9984	-3.74%
2014-12-22	0	1.070	1.020	1.070	1.000	1.090	380,000	395,880	1.0418	1.050	1.001	1.050	0.982	1.070	387,097	1.0227	3.88%
2014-12-19	0	1.030	1.010	1.030	1.000	1.030	488,000	492,320	1.0089	1.011	0.991	1.011	0.982	1.011	497,114	0.9904	0.98%
2014-12-18	0	1.020	1.020	1.050	1.000	1.100	580,000	600,800	1.0359	1.001	1.001	1.031	0.982	1.080	590,832	1.0169	-2.86%
2014-12-17	0	1.050	1.020	1.050	1.000	1.100	2,014,400	2,069,616	1.0274	1.031	1.001	1.031	0.982	1.080	2,052,021	1.0086	-7.08%
2014-12-16	0	1.130	1.100	1.130	1.080	1.140	1,172,000	1,300,000	1.1092	1.109	1.080	1.109	1.060	1.119	1,193,888	1.0889	2.73%
2014-12-15	0	1.100	1.080	1.100	1.030	1.100	331,200	355,336	1.0729	1.080	1.060	1.080	1.011	1.080	337,385	1.0532	0.00%
2014-12-12	0	1.100	1.040	1.100	1.040	1.100	300,000	322,560	1.0752	1.080	1.021	1.080	1.021	1.080	305,603	1.0555	2.80%
2014-12-11	0	1.070	1.070	1.080	0.950	1.070	2,028,000	2,072,600	1.0220	1.050	1.050	1.060	0.933	1.050	2,065,875	1.0033	4.90%
2014-12-10	0	1.020	1.020	1.040	1.000	1.040	484,000	499,920	1.0329	1.001	1.001	1.021	0.982	1.021	493,039	1.0140	-1.92%
2014-12-09	0	1.040	1.040	1.050	1.000	1.040	560,000	571,400	1.0204	1.021	1.021	1.031	0.982	1.021	570,459	1.0017	-2.80%
2014-12-08	0	1.070	1.070	1.080	1.010	1.110	1,120,000	1,179,600	1.0532	1.050	1.050	1.060	0.991	1.090	1,140,917	1.0339	-0.93%
2014-12-05	0	1.080	1.070	1.090	1.040	1.110	656,000	691,840	1.0546	1.060	1.050	1.070	1.021	1.090	668,251	1.0353	-2.70%
2014-12-04	0	1.110	1.080	1.110	1.080	1.120	854,400	939,376	1.0995	1.090	1.060	1.090	1.060	1.099	870,357	1.0793	-1.77%
2014-12-03	0	1.130	1.100	1.130	1.100	1.150	396,000	453,120	1.1442	1.109	1.080	1.109	1.080	1.129	403,396	1.1233	-0.88%
2014-12-02	0	1.140	1.130	1.150	1.080	1.180	952,000	1,089,800	1.1447	1.119	1.109	1.129	1.060	1.158	969,779	1.1238	3.64%
2014-12-01	0	1.100	1.080	1.100	1.000	1.210	3,837,600	4,363,296	1.1370	1.080	1.060	1.080	0.982	1.188	3,909,271	1.1161	6.80%
2014-11-28	0	1.030	1.030	1.040	0.930	1.040	552,000	556,080	1.0074	1.011	1.011	1.021	0.913	1.021	562,309	0.9889	0.00%
2014-11-27	0	1.030	1.000	1.030	-	-	0	0	-	1.011	0.982	1.011	-	-	0	-	0.00%
2014-11-26	0	1.030	1.000	1.030	1.000	1.040	824,000	836,160	1.0148	1.011	0.982	1.011	0.982	1.021	839,389	0.9962	0.00%
2014-11-25	0	1.030	1.020	1.030	1.020	1.050	868,000	893,880	1.0298	1.011	1.001	1.011	1.001	1.031	884,211	1.0109	0.00%
2014-11-24	0	1.030	1.020	1.030	0.970	1.030	244,000	242,360	0.9933	1.011	1.001	1.011	0.952	1.011	248,557	0.9751	0.98%
2014-11-21	0	1.020	0.990	1.030	1.020	1.020	12,000	12,240	1.0200	1.001	0.972	1.011	1.001	1.001	12,224	1.0013	4.08%
2014-11-20	0	0.980	0.980	1.000	0.970	1.030	328,000	328,360	1.0011	0.962	0.962	0.982	0.952	1.011	334,126	0.9827	-4.85%
2014-11-19	0	1.030	1.010	1.030	1.010	1.030	80,000	81,480	1.0185	1.011	0.991	1.011	0.991	1.011	81,494	0.9998	-1.90%
2014-11-18	0	1.050	1.010	1.050	1.010	1.060	112,000	116,920	1.0439	1.031	0.991	1.031	0.991	1.041	114,092	1.0248	0.00%
2014-11-17	0	1.050	1.030	1.050	1.010	1.060	504,000	517,440	1.0267	1.031	1.011	1.031	0.991	1.041	513,413	1.0078	5.00%
2014-11-14	0	1.000	1.000	1.010	1.000	1.020	428,000	430,080	1.0049	0.982	0.982	0.991	0.982	1.001	435,993	0.9864	-0.99%
2014-11-13	0	1.010	1.010	1.030	1.010	1.050	332,000	339,000	1.0211	0.991	0.991	1.011	0.991	1.031	338,200	1.0024	-1.94%
2014-11-12	0	1.030	1.010	1.030	1.000	1.030	148,000	150,000	1.0135	1.011	0.991	1.011	0.982	1.011	150,764	0.9949	0.98%
2014-11-11	0	1.020	1.010	1.040	1.010	1.020	284,000	289,360	1.0189	1.001	0.991	1.021	0.991	1.001	289,304	1.0002	2.00%
2014-11-10	0	1.000	1.000	1.030	0.990	1.030	752,000	759,760	1.0103	0.982	0.982	1.011	0.972	1.011	766,044	0.9918	-2.91%
2014-11-07	0	1.030	1.010	1.030	1.000	1.050	1,436,000	1,466,120	1.0210	1.011	0.991	1.011	0.982	1.031	1,462,819	1.0023	-2.83%
2014-11-06	0	1.060	1.030	1.060	1.010	1.080	560,000	586,280	1.0469	1.041	1.011	1.041	0.991	1.060	570,459	1.0277	-0.93%
2014-11-05	0	1.070	1.060	1.070	1.060	1.080	208,000	222,600	1.0702	1.050	1.041	1.050	1.041	1.060	211,885	1.0506	0.00%
2014-11-04	0	1.070	1.060	1.070	1.060	1.090	608,000	650,440	1.0698	1.050	1.041	1.050	1.041	1.070	619,355	1.0502	-1.83%
2014-11-03	0	1.090	1.070	1.100	1.070	1.110	476,000	523,720	1.1003	1.070	1.050	1.080	1.050	1.090	484,890	1.0801	-1.80%
2014-10-31	0	1.110	1.090	1.110	1.080	1.120	268,000	294,800	1.1000	1.090	1.070	1.090	1.060	1.099	273,005	1.0798	0.00%
2014-10-30	0	1.110	1.110	1.120	1.080	1.160	920,000	1,033,040	1.1229	1.090	1.090	1.099	1.060	1.139	937,182	1.1023	-1.77%
2014-10-29	0	1.130	1.110	1.140	1.080	1.150	692,000	773,760	1.1182	1.109	1.090	1.119	1.060	1.129	704,924	1.0977	3.67%
2014-10-28	0	1.090	1.070	1.090	1.030	1.110	1,268,000	1,340,760	1.0574	1.070	1.050	1.070	1.011	1.090	1,291,681	1.0380	-0.91%
2014-10-27	0	1.100	1.070	1.100	1.060	1.120	184,000	200,000	1.0870	1.080	1.050	1.080	1.041	1.099	187,436	1.0670	-0.90%
2014-10-24	0	1.110	1.070	1.110	1.020	1.120	412,000	439,000	1.0655	1.090	1.050	1.090	1.001	1.099	419,694	1.0460	2.78%
2014-10-23	0	1.080	1.070	1.080	1.080	1.100	80,000	86,840	1.0855	1.060	1.050	1.060	1.060	1.080	81,494	1.0656	-2.70%
2014-10-22	0	1.110	1.090	1.110	1.080	1.120	228,000	250,880	1.1004	1.090	1.070	1.090	1.060	1.099	232,258	1.0802	0.00%
2014-10-21	0	1.110	1.080	1.110	1.070	1.120	236,000	261,560	1.1083	1.090	1.060	1.090	1.050	1.099	240,408	1.0880	3.74%
2014-10-20	0	1.070	1.070	1.090	1.070	1.130	320,000	356,520	1.1141	1.050	1.050	1.070	1.050	1.109	325,976	1.0937	0.00%
2014-10-17	0	1.070	1.070	1.090	1.060	1.070	116,000	123,400	1.0638	1.050	1.050	1.070	1.041	1.050	118,166	1.0443	0.94%
2014-10-16	0	1.060	1.050	1.090	1.040	1.080	192,000	201,840	1.0513	1.041	1.031	1.070	1.021	1.060	195,586	1.0320	-1.85%
2014-10-15	0	1.080	1.040	1.080	1.040	1.110	1,008,000	1,073,120	1.0646	1.060	1.021	1.060	1.021	1.090	1,026,825	1.0451	-3.57%
2014-10-14	0	1.120	1.100	1.120	1.080	1.120	400,000	439,920	1.0998	1.099	1.080	1.099	1.060	1.099	407,470	1.0796	-0.88%
2014-10-13	0	1.130	1.090	1.130	1.120	1.140	268,000	303,720	1.1333	1.109	1.070	1.109	1.099	1.119	273,005	1.1125	-0.88%
2014-10-10	0	1.140	1.090	1.140	1.080	1.140	1,048,000	1,160,760	1.1076	1.119	1.070	1.119	1.060	1.119	1,067,572	1.0873	0.00%
2014-10-09	0	1.140	1.140	1.150	1.110	1.170	1,048,000	1,185,440	1.1311	1.119	1.119	1.129	1.090	1.149	1,067,572	1.1104	0.00%
2014-10-08	0	1.140	1.120	1.140	1.120	1.190	736,000	852,120	1.1578	1.119	1.099	1.119	1.099	1.168	749,745	1.1365	-3.39%
2014-10-07	0	1.180	1.160	1.180	1.120	1.180	2,072,000	2,405,200	1.1608	1.158	1.139	1.158	1.099	1.158	2,110,697	1.1395	2.61%
2014-10-06	0	1.150	1.150	1.160	1.130	1.170	306,000	351,520	1.1488	1.129	1.129	1.139	1.109	1.149	311,715	1.1277	1.77%
2014-10-03	0	1.130	1.060	1.140	1.020	1.130	1,816,000	1,956,320	1.0773	1.109	1.041	1.119	1.001	1.109	1,849,915	1.0575	3.67%
2014-09-30	0	1.090	1.060	1.090	1.040	1.090	832,000	887,480	1.0667	1.070	1.041	1.070	1.021	1.070	847,538	1.0471	-1.80%
2014-09-29	0	1.110	1.090	1.110	1.060	1.140	368,000	405,680	1.1024	1.090	1.070	1.090	1.041	1.119	374,873	1.0822	-5.13%
2014-09-26	0	1.170	1.140	1.170	1.070	1.170	1,414,400	1,583,888	1.1198	1.149	1.119	1.149	1.050	1.149	1,440,815	1.0993	5.41%
2014-09-25	0	1.110	1.110	1.150	1.110	1.150	892,000	1,007,600	1.1296	1.090	1.090	1.129	1.090	1.129	908,659	1.1089	-3.48%
2014-09-24	0	1.150	1.140	1.150	1.120	1.220	1,408,000	1,623,360	1.1530	1.129	1.119	1.129	1.099	1.198	1,434,296	1.1318	-2.54%
2014-09-23	0	1.180	1.130	1.180	1.130	1.130	29,920	33,752	1.1281	1.158	1.109	1.158	1.109	1.109	30,479	1.1074	0.00%
2014-09-22	0	1.180	1.160	1.190	1.110	1.200	1,356,000	1,565,640	1.1546	1.158	1.139	1.168	1.090	1.178	1,381,325	1.1334	0.00%
2014-09-19	0	1.180	1.180	1.220	1.180	1.230	684,000	822,960	1.2032	1.158	1.158	1.198	1.158	1.207	696,774	1.1811	-4.07%
2014-09-18	0	1.230	1.210	1.240	1.160	1.250	2,320,000	2,830,280	1.2199	1.207	1.188	1.217	1.139	1.227	2,363,328	1.1976	5.13%
2014-09-17	0	1.170	1.150	1.170	1.100	1.190	2,734,720	3,160,193	1.1556	1.149	1.129	1.149	1.080	1.168	2,785,793	1.1344	-2.50%
2014-09-16	0	1.200	1.170	1.200	1.150	1.290	6,999,840	8,569,334	1.2242	1.178	1.149	1.178	1.129	1.266	7,130,568	1.2018	4.35%
2014-09-15	0	1.150	1.140	1.150	1.030	1.160	5,716,000	6,311,240	1.1041	1.129	1.119	1.129	1.011	1.139	5,822,752	1.0839	10.58%
2014-09-12	0	1.040	1.040	1.050	1.030	1.100	3,162,400	3,380,064	1.0688	1.021	1.021	1.031	1.011	1.080	3,221,461	1.0492	1.96%
2014-09-11	0	1.020	1.020	1.030	0.960	1.040	1,464,000	1,468,680	1.0032	1.001	1.001	1.011	0.942	1.021	1,491,342	0.9848	-1.92%
2014-09-10	0	1.040	1.020	1.040	0.960	1.070	4,972,000	5,023,280	1.0103	1.021	1.001	1.021	0.942	1.050	5,064,857	0.9918	8.33%
2014-09-08	0	0.960	0.940	0.960	0.920	0.960	104,000	96,560	0.9285	0.942	0.923	0.942	0.903	0.942	105,942	0.9114	4.35%
2014-09-05	0	0.920	0.920	0.940	0.920	0.940	48,000	44,640	0.9300	0.903	0.903	0.923	0.903	0.923	48,896	0.9129	-2.13%
2014-09-04	0	0.940	0.920	0.940	0.910	0.940	48,000	44,320	0.9233	0.923	0.903	0.923	0.893	0.923	48,896	0.9064	0.00%
2014-09-03	0	0.940	0.910	0.950	0.900	0.950	436,000	400,200	0.9179	0.923	0.893	0.933	0.883	0.933	444,143	0.9011	1.08%
2014-09-02	0	0.930	0.910	0.930	0.890	0.940	436,000	392,600	0.9005	0.913	0.893	0.913	0.874	0.923	444,143	0.8840	3.33%
2014-09-01	0	0.900	0.900	0.950	0.900	0.950	601,600	546,648	0.9087	0.883	0.883	0.933	0.883	0.933	612,835	0.8920	-3.23%
2014-08-29	0	0.930	0.920	0.950	0.930	0.950	376,000	352,160	0.9366	0.913	0.903	0.933	0.913	0.933	383,022	0.9194	-2.11%
2014-08-28	0	0.950	0.930	0.950	-	-	12,000	11,400	0.9500	0.933	0.913	0.933	-	-	12,224	0.9326	0.00%
2014-08-27	0	0.950	0.930	0.960	0.920	0.960	280,000	266,040	0.9501	0.933	0.913	0.942	0.903	0.942	285,229	0.9327	4.40%
2014-08-26	0	0.910	0.910	0.930	0.910	0.970	292,000	273,240	0.9358	0.893	0.893	0.913	0.893	0.952	297,453	0.9186	-6.19%
2014-08-25	0	0.970	0.940	0.970	0.940	0.970	268,000	254,200	0.9485	0.952	0.923	0.952	0.923	0.952	273,005	0.9311	-1.02%
2014-08-22	0	0.980	0.950	0.980	0.980	0.980	20,000	19,600	0.9800	0.962	0.933	0.962	0.962	0.962	20,374	0.9620	0.00%
2014-08-21	0	0.980	0.950	0.980	0.980	0.980	36,000	35,280	0.9800	0.962	0.933	0.962	0.962	0.962	36,672	0.9620	0.00%
2014-08-20	0	0.980	0.950	0.980	0.950	0.980	76,000	72,320	0.9516	0.962	0.933	0.962	0.933	0.962	77,419	0.9341	3.16%
2014-08-19	0	0.950	0.950	0.960	0.940	0.970	204,000	194,560	0.9537	0.933	0.933	0.942	0.923	0.952	207,810	0.9362	-2.06%
2014-08-18	0	0.970	0.920	0.970	0.970	0.970	88,000	85,360	0.9700	0.952	0.903	0.952	0.952	0.952	89,643	0.9522	3.19%
2014-08-15	0	0.940	0.910	0.940	0.930	0.950	288,000	269,480	0.9357	0.923	0.893	0.923	0.913	0.933	293,379	0.9185	1.08%
2014-08-14	0	0.930	0.910	0.930	0.900	0.980	1,336,000	1,254,920	0.9393	0.913	0.893	0.913	0.883	0.962	1,360,951	0.9221	-6.06%
2014-08-13	0	0.990	0.960	0.990	0.950	1.020	556,000	540,120	0.9714	0.972	0.942	0.972	0.933	1.001	566,384	0.9536	-2.94%
2014-08-12	0	1.020	1.000	1.020	1.000	1.020	152,000	154,160	1.0142	1.001	0.982	1.001	0.982	1.001	154,839	0.9956	0.99%
2014-08-11	0	1.010	1.010	1.050	1.010	1.060	400,000	408,040	1.0201	0.991	0.991	1.031	0.991	1.041	407,470	1.0014	-4.72%
2014-08-08	0	1.060	1.000	1.060	0.970	1.060	904,000	915,480	1.0127	1.041	0.982	1.041	0.952	1.041	920,883	0.9941	6.00%
2014-08-07	0	1.000	0.990	1.000	0.990	1.010	312,000	313,040	1.0033	0.982	0.972	0.982	0.972	0.991	317,827	0.9849	-0.99%
2014-08-06	0	1.010	1.000	1.020	0.950	1.030	416,000	414,560	0.9965	0.991	0.982	1.001	0.933	1.011	423,769	0.9783	3.06%
2014-08-05	0	0.980	0.960	0.980	0.950	1.020	72,000	70,320	0.9767	0.962	0.942	0.962	0.933	1.001	73,345	0.9588	-1.01%
2014-08-04	0	0.990	0.960	0.990	0.940	1.000	294,400	283,904	0.9643	0.972	0.942	0.972	0.923	0.982	299,898	0.9467	-1.00%
2014-08-01	0	1.000	0.990	1.000	1.000	1.080	648,000	663,120	1.0233	0.982	0.972	0.982	0.982	1.060	660,102	1.0046	1.01%
2014-07-31	0	0.990	1.000	1.010	0.950	1.020	220,000	217,600	0.9891	0.972	0.982	0.991	0.933	1.001	224,109	0.9710	-1.00%
2014-07-30	0	1.000	0.990	1.000	0.970	1.010	384,000	380,720	0.9915	0.982	0.972	0.982	0.952	0.991	391,172	0.9733	1.01%
2014-07-29	0	0.990	0.960	0.990	0.920	1.050	1,609,920	1,588,620	0.9868	0.972	0.942	0.972	0.903	1.031	1,639,987	0.9687	7.61%
2014-07-28	0	0.920	0.860	0.920	0.860	0.920	572,000	516,600	0.9031	0.903	0.844	0.903	0.844	0.903	582,683	0.8866	4.55%
2014-07-25	0	0.880	0.860	0.880	0.850	0.880	120,000	102,720	0.8560	0.864	0.844	0.864	0.834	0.864	122,241	0.8403	-1.12%
2014-07-24	0	0.890	0.850	0.890	0.850	0.890	240,000	211,320	0.8805	0.874	0.834	0.874	0.834	0.874	244,482	0.8644	0.00%
2014-07-23	0	0.890	0.860	0.890	0.840	0.890	212,000	185,960	0.8772	0.874	0.844	0.874	0.825	0.874	215,959	0.8611	2.30%
2014-07-22	0	0.870	0.860	0.870	0.870	0.890	180,000	157,440	0.8747	0.854	0.844	0.854	0.854	0.874	183,362	0.8586	0.00%
2014-07-21	0	0.870	0.840	0.870	0.820	0.870	188,000	158,560	0.8434	0.854	0.825	0.854	0.805	0.854	191,511	0.8279	0.00%
2014-07-18	0	0.870	0.840	0.870	0.840	0.880	280,000	244,600	0.8736	0.854	0.825	0.854	0.825	0.864	285,229	0.8576	0.00%
2014-07-17	0	0.870	0.820	0.870	0.790	0.870	156,000	131,840	0.8451	0.854	0.805	0.854	0.776	0.854	158,913	0.8296	0.00%
2014-07-16	0	0.870	0.850	0.870	0.850	0.870	244,000	207,480	0.8503	0.854	0.834	0.854	0.834	0.854	248,557	0.8347	0.00%
2014-07-15	0	0.870	0.850	0.870	0.850	0.850	144,000	122,400	0.8500	0.854	0.834	0.854	0.834	0.834	146,689	0.8344	0.00%
2014-07-14	0	0.870	0.850	0.870	-	-	0	0	-	0.854	0.834	0.854	-	-	0	-	0.00%
2014-07-11	0	0.870	0.840	0.870	0.830	0.870	260,000	224,600	0.8638	0.854	0.825	0.854	0.815	0.854	264,856	0.8480	0.00%
2014-07-10	0	0.870	0.830	0.870	0.880	0.880	4,000	3,520	0.8800	0.854	0.815	0.854	0.864	0.864	4,075	0.8639	1.16%
2014-07-09	0	0.860	0.820	0.860	0.860	0.860	92,000	79,120	0.8600	0.844	0.805	0.844	0.844	0.844	93,718	0.8442	0.00%
2014-07-08	0	0.860	0.810	0.860	-	-	0	0	-	0.844	0.795	0.844	-	-	0	-	0.00%
2014-07-07	0	0.860	0.820	0.870	0.830	0.880	272,000	229,600	0.8441	0.844	0.805	0.854	0.815	0.864	277,080	0.8286	2.38%
2014-07-04	0	0.840	0.830	0.870	0.840	0.860	400,000	339,440	0.8486	0.825	0.815	0.854	0.825	0.844	407,470	0.8330	-3.45%
2014-07-03	0	0.870	0.840	0.880	0.870	0.880	148,000	128,880	0.8708	0.854	0.825	0.864	0.854	0.864	150,764	0.8548	2.35%
2014-07-02	0	0.850	0.800	0.860	0.810	0.850	288,000	237,520	0.8247	0.834	0.785	0.844	0.795	0.834	293,379	0.8096	7.59%
2014-06-30	0	0.790	0.780	0.790	0.790	0.810	72,000	57,680	0.8011	0.776	0.766	0.776	0.776	0.795	73,345	0.7864	-3.66%
2014-06-27	0	0.820	0.790	0.820	-	-	3,520	2,566	0.7290	0.805	0.776	0.805	-	-	3,586	0.7156	0.00%
2014-06-26	0	0.820	0.780	0.820	0.800	0.820	42,720	34,174	0.8000	0.805	0.766	0.805	0.785	0.805	43,518	0.7853	2.50%
2014-06-25	0	0.800	0.800	0.820	0.800	0.820	404,000	324,320	0.8028	0.785	0.785	0.805	0.785	0.805	411,545	0.7881	0.00%
2014-06-24	0	0.800	0.800	0.830	0.800	0.830	128,000	105,400	0.8234	0.785	0.785	0.815	0.785	0.815	130,391	0.8083	-3.61%
2014-06-23	0	0.830	0.810	0.830	0.810	0.830	36,000	29,400	0.8167	0.815	0.795	0.815	0.795	0.815	36,672	0.8017	1.22%
2014-06-20	0	0.820	0.800	0.840	0.800	0.830	192,000	157,200	0.8188	0.805	0.785	0.825	0.785	0.815	195,586	0.8037	0.00%
2014-06-19	0	0.820	0.800	0.820	0.800	0.830	2,420,000	1,948,160	0.8050	0.805	0.785	0.805	0.785	0.815	2,465,196	0.7903	-3.53%
2014-06-18	0	0.850	0.840	0.850	0.850	0.850	88,000	74,800	0.8500	0.834	0.825	0.834	0.834	0.834	89,643	0.8344	0.00%
2014-06-17	0	0.850	0.850	0.870	0.820	0.850	227,200	189,040	0.8320	0.834	0.834	0.854	0.805	0.834	231,443	0.8168	-2.30%
2014-06-16	0	0.870	0.860	0.870	0.870	0.880	196,000	170,640	0.8706	0.854	0.844	0.854	0.854	0.864	199,660	0.8547	-3.33%
2014-06-13	0	0.900	0.880	0.920	-	-	0	0	-	0.883	0.864	0.903	-	-	0	-	0.00%
2014-06-12	0	0.900	0.860	0.900	0.870	0.900	40,000	35,520	0.8880	0.883	0.844	0.883	0.854	0.883	40,747	0.8717	3.45%
2014-06-11	0	0.870	0.870	0.900	0.870	0.890	112,000	99,360	0.8871	0.854	0.854	0.883	0.854	0.874	114,092	0.8709	-2.25%
2014-06-10	0	0.890	0.890	0.920	-	-	0	0	-	0.874	0.874	0.903	-	-	0	-	1.14%
2014-06-09	0	0.880	0.880	0.930	-	-	0	0	-	0.864	0.864	0.913	-	-	0	-	1.15%
2014-06-06	0	0.870	0.870	0.920	0.860	0.860	24,000	20,640	0.8600	0.854	0.854	0.903	0.844	0.844	24,448	0.8442	-3.33%
2014-06-05	0	0.900	0.860	0.900	0.920	0.920	24,000	22,080	0.9200	0.883	0.844	0.883	0.903	0.903	24,448	0.9031	-2.17%
2014-06-04	0	0.920	0.920	0.940	0.920	0.920	472,000	434,240	0.9200	0.903	0.903	0.923	0.903	0.903	480,815	0.9031	2.09%
2014-06-03	0	0.920	0.910	0.920	0.910	0.950	240,000	224,120	0.9338	0.885	0.875	0.885	0.875	0.913	249,594	0.8979	0.00%
2014-05-30	0	0.920	0.900	0.920	0.900	0.920	56,000	51,440	0.9186	0.885	0.865	0.885	0.865	0.885	58,239	0.8833	3.37%
2014-05-29	0	0.890	0.890	0.930	0.890	0.930	1,580,000	1,436,880	0.9094	0.856	0.856	0.894	0.856	0.894	1,643,160	0.8745	-1.11%
2014-05-28	0	0.900	0.880	0.900	0.900	0.900	80,000	72,000	0.9000	0.865	0.846	0.865	0.865	0.865	83,198	0.8654	2.27%
2014-05-27	0	0.880	0.870	0.890	0.870	0.890	338,400	297,496	0.8791	0.846	0.837	0.856	0.837	0.856	351,927	0.8453	3.53%
2014-05-26	0	0.850	0.850	0.890	0.850	0.850	88,000	74,800	0.8500	0.817	0.817	0.856	0.817	0.817	91,518	0.8173	0.00%
2014-05-23	0	0.850	0.840	0.870	0.830	0.900	740,000	639,360	0.8640	0.817	0.808	0.837	0.798	0.865	769,581	0.8308	3.66%
2014-05-22	0	0.820	0.800	0.830	0.820	0.830	100,000	82,560	0.8256	0.788	0.769	0.798	0.788	0.798	103,997	0.7939	0.00%
2014-05-21	0	0.820	0.820	0.850	0.800	0.820	44,000	35,280	0.8018	0.788	0.788	0.817	0.769	0.788	45,759	0.7710	2.50%
2014-05-20	0	0.800	0.800	0.820	0.800	0.800	9,600	7,632	0.7950	0.769	0.769	0.788	0.769	0.769	9,984	0.7644	-5.88%
2014-05-19	0	0.850	0.800	0.850	0.850	0.850	8,000	6,800	0.8500	0.817	0.769	0.817	0.817	0.817	8,320	0.8173	0.00%
2014-05-16	0	0.850	0.810	0.860	-	-	0	0	-	0.817	0.779	0.827	-	-	0	-	0.00%
2014-05-15	0	0.850	0.820	0.850	0.810	0.850	24,000	19,880	0.8283	0.817	0.788	0.817	0.779	0.817	24,959	0.7965	2.41%
2014-05-14	0	0.830	0.810	0.850	0.800	0.830	256,000	207,400	0.8102	0.798	0.779	0.817	0.769	0.798	266,233	0.7790	2.47%
2014-05-13	0	0.810	0.810	0.840	0.810	0.810	8,000	6,480	0.8100	0.779	0.779	0.808	0.779	0.779	8,320	0.7789	1.25%
2014-05-12	0	0.800	0.800	0.870	0.800	0.800	13,600	10,816	0.7953	0.769	0.769	0.837	0.769	0.769	14,144	0.7647	0.00%
2014-05-09	0	0.800	0.780	0.820	0.770	0.800	336,000	266,640	0.7936	0.769	0.750	0.788	0.740	0.769	349,431	0.7631	-1.23%
2014-05-08	0	0.810	0.810	0.820	0.800	0.840	516,000	419,560	0.8131	0.779	0.779	0.788	0.769	0.808	536,627	0.7818	-3.57%
2014-05-07	0	0.840	0.840	0.870	0.840	0.840	652,000	547,680	0.8400	0.808	0.808	0.837	0.808	0.808	678,063	0.8077	0.00%
2014-05-05	0	0.840	0.830	0.870	0.810	0.860	686,400	571,824	0.8331	0.808	0.798	0.837	0.779	0.827	713,838	0.8011	-5.62%
2014-05-02	0	0.890	0.850	0.890	0.890	0.900	16,000	14,280	0.8925	0.856	0.817	0.856	0.856	0.865	16,640	0.8582	1.14%
2014-04-30	0	0.880	0.850	0.880	-	-	800	664	0.8300	0.846	0.817	0.846	-	-	832	0.7981	0.00%
2014-04-29	0	0.880	0.850	0.880	0.830	0.880	244,000	210,680	0.8634	0.846	0.817	0.846	0.798	0.846	253,754	0.8303	4.76%
2014-04-28	0	0.840	0.820	0.880	0.820	0.900	208,000	179,440	0.8627	0.808	0.788	0.846	0.788	0.865	216,315	0.8295	-2.33%
2014-04-25	0	0.860	0.860	0.900	0.860	0.870	108,000	93,800	0.8685	0.827	0.827	0.865	0.827	0.837	112,317	0.8351	-2.27%
2014-04-24	0	0.880	0.880	0.900	0.870	0.880	168,000	147,080	0.8755	0.846	0.846	0.865	0.837	0.846	174,716	0.8418	1.15%
2014-04-23	0	0.870	0.870	0.900	0.840	0.900	168,000	145,520	0.8662	0.837	0.837	0.865	0.808	0.865	174,716	0.8329	1.16%
2014-04-22	0	0.860	0.860	0.890	0.850	0.860	56,000	47,760	0.8529	0.827	0.827	0.856	0.817	0.827	58,239	0.8201	-1.15%
2014-04-17	0	0.870	0.860	0.890	0.860	0.880	24,000	20,960	0.8733	0.837	0.827	0.856	0.827	0.846	24,959	0.8398	-1.14%
2014-04-16	0	0.880	0.880	0.940	0.880	0.890	224,000	197,320	0.8809	0.846	0.846	0.904	0.846	0.856	232,954	0.8470	0.00%
2014-04-15	0	0.880	0.880	0.920	0.880	0.950	192,000	175,520	0.9142	0.846	0.846	0.885	0.846	0.913	199,675	0.8790	-7.37%
2014-04-14	0	0.950	0.900	0.950	-	-	0	0	-	0.913	0.865	0.913	-	-	0	-	-1.04%
2014-04-11	0	0.960	0.910	0.960	0.960	0.980	1,104,000	1,066,920	0.9664	0.923	0.875	0.923	0.923	0.942	1,148,132	0.9293	0.00%
2014-04-10	0	0.960	0.960	0.980	0.850	0.970	876,000	812,600	0.9276	0.923	0.923	0.942	0.817	0.933	911,018	0.8920	7.87%
2014-04-09	0	0.890	0.870	0.920	0.890	0.890	124,000	110,360	0.8900	0.856	0.837	0.885	0.856	0.856	128,957	0.8558	0.00%
2014-04-08	0	0.890	0.850	0.890	0.850	0.890	240,000	209,640	0.8735	0.856	0.817	0.856	0.817	0.856	249,594	0.8399	1.14%
2014-04-07	0	0.880	0.880	0.900	0.850	0.880	472,000	411,520	0.8719	0.846	0.846	0.865	0.817	0.846	490,868	0.8384	2.33%
2014-04-04	0	0.860	0.850	0.860	0.830	0.900	1,444,000	1,253,000	0.8677	0.827	0.817	0.827	0.798	0.865	1,501,723	0.8344	-4.44%
2014-04-03	0	0.900	0.890	0.920	0.900	0.920	120,000	109,760	0.9147	0.865	0.856	0.885	0.865	0.885	124,797	0.8795	-2.17%
2014-04-02	0	0.920	0.890	0.930	0.860	0.930	684,000	605,040	0.8846	0.885	0.856	0.894	0.827	0.894	711,343	0.8506	3.37%
2014-04-01	0	0.890	0.890	0.940	0.870	0.970	1,004,000	906,560	0.9029	0.856	0.856	0.904	0.837	0.933	1,044,134	0.8682	-8.25%
2014-03-31	0	0.970	0.970	1.000	0.950	1.020	104,000	103,200	0.9923	0.933	0.933	0.962	0.913	0.981	108,157	0.9542	4.30%
2014-03-28	0	0.930	0.930	0.980	-	-	0	0	-	0.894	0.894	0.942	-	-	0	-	0.00%
2014-03-27	0	0.930	0.930	0.960	0.930	0.960	340,000	320,320	0.9421	0.894	0.894	0.923	0.894	0.923	353,591	0.9059	-7.92%
2014-03-26	0	1.010	0.980	1.010	0.950	1.010	468,000	454,640	0.9715	0.971	0.942	0.971	0.913	0.971	486,708	0.9341	6.32%
2014-03-25	0	0.950	0.940	0.980	0.950	1.000	364,000	356,000	0.9780	0.913	0.904	0.942	0.913	0.962	378,551	0.9404	-5.00%
2014-03-24	0	1.000	0.960	1.000	0.940	1.000	220,000	214,720	0.9760	0.962	0.923	0.962	0.904	0.962	228,794	0.9385	5.26%
2014-03-21	0	0.950	0.950	0.980	0.900	0.990	1,124,000	1,058,040	0.9413	0.913	0.913	0.942	0.865	0.952	1,168,931	0.9051	-3.06%
2014-03-20	0	0.980	0.980	0.990	0.980	1.040	876,000	878,360	1.0027	0.942	0.942	0.952	0.942	1.000	911,018	0.9642	-3.92%
2014-03-19	0	1.020	1.010	1.070	0.990	1.030	380,000	384,440	1.0117	0.981	0.971	1.029	0.952	0.990	395,190	0.9728	-0.97%
2014-03-18	0	1.030	1.030	1.070	1.020	1.050	80,000	82,160	1.0270	0.990	0.990	1.029	0.981	1.010	83,198	0.9875	-1.90%
2014-03-17	0	1.050	1.010	1.050	1.050	1.070	328,000	346,480	1.0563	1.010	0.971	1.010	1.010	1.029	341,112	1.0157	0.00%
2014-03-14	0	1.050	1.030	1.060	1.010	1.090	748,000	769,200	1.0283	1.010	0.990	1.019	0.971	1.048	777,901	0.9888	-2.78%
2014-03-13	0	1.080	1.060	1.080	1.040	1.100	644,000	687,960	1.0683	1.038	1.019	1.038	1.000	1.058	669,744	1.0272	2.86%
2014-03-12	0	1.050	1.020	1.050	1.000	1.070	1,716,000	1,776,360	1.0352	1.010	0.981	1.010	0.962	1.029	1,784,596	0.9954	-1.87%
2014-03-11	0	1.070	1.060	1.070	1.000	1.130	1,152,000	1,215,920	1.0555	1.029	1.019	1.029	0.962	1.087	1,198,051	1.0149	-0.93%
2014-03-10	0	1.080	1.080	1.090	1.080	1.150	456,000	505,800	1.1092	1.038	1.038	1.048	1.038	1.106	474,228	1.0666	-4.42%
2014-03-07	0	1.130	1.090	1.130	1.090	1.170	976,000	1,080,880	1.1075	1.087	1.048	1.087	1.048	1.125	1,015,015	1.0649	3.67%
2014-03-06	0	1.090	1.080	1.090	1.070	1.120	2,648,000	2,883,160	1.0888	1.048	1.038	1.048	1.029	1.077	2,753,852	1.0470	-2.68%
2014-03-05	0	1.120	1.120	1.140	1.090	1.140	920,000	1,017,800	1.1063	1.077	1.077	1.096	1.048	1.096	956,777	1.0638	-2.61%
2014-03-04	0	1.150	1.120	1.150	1.090	1.150	784,000	866,160	1.1048	1.106	1.077	1.106	1.048	1.106	815,340	1.0623	0.00%
2014-03-03	0	1.150	1.140	1.150	1.120	1.220	704,000	803,000	1.1406	1.106	1.096	1.106	1.077	1.173	732,142	1.0968	-0.86%
2014-02-28	0	1.160	1.150	1.170	1.130	1.220	504,000	581,760	1.1543	1.115	1.106	1.125	1.087	1.173	524,147	1.1099	-1.69%
2014-02-27	0	1.180	1.180	1.200	1.180	1.200	378,000	447,200	1.1831	1.135	1.135	1.154	1.135	1.154	393,110	1.1376	-1.67%
2014-02-26	0	1.200	1.160	1.200	1.130	1.250	1,716,000	2,031,280	1.1837	1.154	1.115	1.154	1.087	1.202	1,784,596	1.1382	1.69%
2014-02-25	0	1.180	1.180	1.190	1.150	1.300	3,040,000	3,694,960	1.2154	1.135	1.135	1.144	1.106	1.250	3,161,522	1.1687	-5.60%
2014-02-24	0	1.250	1.250	1.290	1.250	1.420	8,060,000	10,646,040	1.3208	1.202	1.202	1.240	1.202	1.365	8,382,194	1.2701	-3.10%
2014-02-21	0	1.290	1.290	1.300	1.110	1.310	6,380,000	7,740,600	1.2133	1.240	1.240	1.250	1.067	1.260	6,635,037	1.1666	13.16%
2014-02-20	0	1.140	1.130	1.140	1.070	1.170	7,132,000	7,904,880	1.1084	1.096	1.087	1.096	1.029	1.125	7,417,098	1.0658	-4.20%
2014-02-19	0	1.190	1.160	1.200	1.150	1.240	5,564,000	6,554,560	1.1780	1.144	1.115	1.154	1.106	1.192	5,786,418	1.1327	-3.25%
2014-02-18	0	1.230	1.230	1.240	1.180	1.330	3,784,000	4,751,880	1.2558	1.183	1.183	1.192	1.135	1.279	3,935,263	1.2075	-1.60%
2014-02-17	0	1.250	1.270	1.280	1.100	1.330	13,570,400	16,716,020	1.2318	1.202	1.221	1.231	1.058	1.279	14,112,870	1.1845	15.74%
2014-02-14	0	1.080	1.070	1.080	0.920	1.090	2,452,000	2,531,120	1.0323	1.038	1.029	1.038	0.885	1.048	2,550,017	0.9926	10.20%
2014-02-13	0	0.980	0.980	0.990	0.960	1.040	1,240,000	1,245,080	1.0041	0.942	0.942	0.952	0.923	1.000	1,289,568	0.9655	-4.85%
2014-02-12	0	1.030	1.010	1.040	0.900	1.040	3,276,000	3,195,600	0.9755	0.990	0.971	1.000	0.865	1.000	3,406,956	0.9380	7.29%
2014-02-11	0	0.960	0.950	0.960	0.950	1.020	3,285,600	3,250,424	0.9893	0.923	0.913	0.923	0.913	0.981	3,416,940	0.9513	-3.03%
2014-02-10	0	0.990	0.990	1.000	0.830	1.020	9,024,000	8,503,560	0.9423	0.952	0.952	0.962	0.798	0.981	9,384,730	0.9061	19.28%
2014-02-07	0	0.830	0.810	0.830	0.790	0.830	2,560,000	2,071,640	0.8092	0.798	0.779	0.798	0.760	0.798	2,662,335	0.7781	6.41%
2014-02-06	0	0.780	0.730	0.780	0.780	0.780	40,000	31,200	0.7800	0.750	0.702	0.750	0.750	0.750	41,599	0.7500	1.30%
2014-02-05	0	0.770	0.770	0.860	-	-	0	0	-	0.740	0.740	0.827	-	-	0	-	0.00%
2014-02-04	0	0.770	0.770	0.790	0.770	0.790	72,000	56,080	0.7789	0.740	0.740	0.760	0.740	0.760	74,878	0.7489	-2.53%
2014-01-30	0	0.790	0.750	0.790	0.790	0.790	208,000	164,320	0.7900	0.760	0.721	0.760	0.760	0.760	216,315	0.7596	0.00%
2014-01-29	0	0.790	0.770	0.800	0.740	0.790	44,000	33,800	0.7682	0.760	0.740	0.769	0.712	0.760	45,759	0.7387	1.28%
2014-01-28	0	0.780	0.750	0.800	0.780	0.780	20,000	15,600	0.7800	0.750	0.721	0.769	0.750	0.750	20,799	0.7500	4.00%
2014-01-27	0	0.750	0.750	0.790	0.750	0.780	312,000	236,880	0.7592	0.721	0.721	0.760	0.721	0.750	324,472	0.7300	-6.25%
2014-01-24	0	0.800	0.780	0.810	0.780	0.800	484,000	386,800	0.7992	0.769	0.750	0.779	0.750	0.769	503,348	0.7685	2.56%
2014-01-23	0	0.780	0.770	0.800	-	-	0	0	-	0.750	0.740	0.769	-	-	0	-	0.00%
2014-01-22	0	0.780	0.770	0.780	0.770	0.780	420,000	327,280	0.7792	0.750	0.740	0.750	0.740	0.750	436,789	0.7493	1.30%
2014-01-21	0	0.770	0.770	0.790	0.770	0.770	8,000	6,160	0.7700	0.740	0.740	0.760	0.740	0.740	8,320	0.7404	0.00%
2014-01-20	0	0.770	0.750	0.770	0.750	0.780	392,000	303,960	0.7754	0.740	0.721	0.740	0.721	0.750	407,670	0.7456	1.32%
2014-01-17	0	0.760	0.740	0.760	0.740	0.760	184,000	139,720	0.7593	0.731	0.712	0.731	0.712	0.731	191,355	0.7302	-1.30%
2014-01-16	0	0.770	0.770	0.780	0.740	0.770	360,000	272,000	0.7556	0.740	0.740	0.750	0.712	0.740	374,391	0.7265	0.00%
2014-01-15	0	0.770	0.740	0.770	0.770	0.770	37,600	28,872	0.7679	0.740	0.712	0.740	0.740	0.740	39,103	0.7384	-1.28%
2014-01-14	0	0.780	0.750	0.780	0.780	0.780	12,000	9,360	0.7800	0.750	0.721	0.750	0.750	0.750	12,480	0.7500	0.00%
2014-01-13	0	0.780	0.750	0.780	0.780	0.790	176,000	137,720	0.7825	0.750	0.721	0.750	0.750	0.760	183,036	0.7524	5.41%
2014-01-10	0	0.740	0.730	0.750	0.730	0.740	282,400	207,064	0.7332	0.712	0.702	0.721	0.702	0.712	293,689	0.7050	0.00%
2014-01-09	0	0.740	0.740	0.750	0.730	0.740	153,120	112,504	0.7347	0.712	0.712	0.721	0.702	0.712	159,241	0.7065	-1.33%
2014-01-08	0	0.750	0.750	0.760	0.730	0.760	860,000	631,600	0.7344	0.721	0.721	0.731	0.702	0.731	894,378	0.7062	-3.85%
2014-01-07	0	0.780	0.750	0.780	0.780	0.780	36,000	28,080	0.7800	0.750	0.721	0.750	0.750	0.750	37,439	0.7500	0.00%
2014-01-06	0	0.780	0.770	0.780	0.740	0.780	256,000	196,400	0.7672	0.750	0.740	0.750	0.712	0.750	266,233	0.7377	5.41%
2014-01-03	0	0.740	0.740	0.760	-	-	0	0	-	0.712	0.712	0.731	-	-	0	-	0.00%
2014-01-02	0	0.740	0.740	0.750	0.740	0.790	384,000	297,120	0.7738	0.712	0.712	0.721	0.712	0.760	399,350	0.7440	-3.90%
2013-12-31	0	0.770	0.740	0.770	0.780	0.780	8,000	6,240	0.7800	0.740	0.712	0.740	0.750	0.750	8,320	0.7500	0.00%
2013-12-30	0	0.770	0.750	0.770	0.730	0.780	232,000	177,120	0.7634	0.740	0.721	0.740	0.702	0.750	241,274	0.7341	-6.10%
2013-12-27	0	0.820	0.770	0.820	0.740	0.830	972,000	753,480	0.7752	0.788	0.740	0.788	0.712	0.798	1,010,855	0.7454	10.81%
2013-12-24	0	0.740	0.730	0.740	0.750	0.750	68,000	50,600	0.7441	0.712	0.702	0.712	0.721	0.721	70,718	0.7155	1.37%
2013-12-23	0	0.730	0.720	0.740	0.710	0.740	724,000	520,520	0.7190	0.702	0.692	0.712	0.683	0.712	752,942	0.6913	0.00%
2013-12-20	0	0.730	0.730	0.740	0.730	0.740	224,000	163,640	0.7305	0.702	0.702	0.712	0.702	0.712	232,954	0.7025	-1.35%
2013-12-19	0	0.740	0.740	0.750	0.740	0.740	30,400	22,424	0.7376	0.712	0.712	0.721	0.712	0.712	31,615	0.7093	-3.90%
2013-12-18	0	0.770	0.740	0.790	0.730	0.770	334,000	246,840	0.7390	0.740	0.712	0.760	0.702	0.740	347,351	0.7106	5.48%
2013-12-17	0	0.730	0.730	0.750	0.730	0.730	28,680	20,922	0.7295	0.702	0.702	0.721	0.702	0.702	29,826	0.7015	0.00%
2013-12-16	0	0.730	0.730	0.750	0.730	0.740	264,000	193,120	0.7315	0.702	0.702	0.721	0.702	0.712	274,553	0.7034	-2.67%
2013-12-13	0	0.750	0.730	0.750	0.750	0.750	20,000	15,000	0.7500	0.721	0.702	0.721	0.721	0.721	20,799	0.7212	2.74%
2013-12-12	0	0.730	0.730	0.750	0.720	0.730	108,000	78,480	0.7267	0.702	0.702	0.721	0.692	0.702	112,317	0.6987	-2.67%
2013-12-11	0	0.750	0.750	0.780	0.750	0.750	528,000	396,200	0.7504	0.721	0.721	0.750	0.721	0.721	549,107	0.7215	0.00%
2013-12-10	0	0.750	0.750	0.780	0.730	0.750	70,560	52,632	0.7459	0.721	0.721	0.750	0.702	0.721	73,381	0.7172	0.00%
2013-12-09	0	0.750	0.750	0.760	0.720	0.770	594,400	438,968	0.7385	0.721	0.721	0.731	0.692	0.740	618,161	0.7101	-2.60%
2013-12-06	0	0.770	0.760	0.770	0.760	0.780	156,000	120,320	0.7713	0.740	0.731	0.740	0.731	0.750	162,236	0.7416	-1.28%
2013-12-05	0	0.780	0.770	0.780	0.720	0.780	824,000	628,600	0.7629	0.750	0.740	0.750	0.692	0.750	856,939	0.7335	4.00%
2013-12-04	0	0.750	0.750	0.770	0.750	0.750	36,000	27,000	0.7500	0.721	0.721	0.740	0.721	0.721	37,439	0.7212	0.00%
2013-12-03	0	0.750	0.730	0.750	0.750	0.750	40,000	30,000	0.7500	0.721	0.702	0.721	0.721	0.721	41,599	0.7212	0.00%
2013-12-02	0	0.750	0.740	0.750	0.720	0.750	592,000	433,880	0.7329	0.721	0.712	0.721	0.692	0.721	615,665	0.7047	0.00%
2013-11-29	0	0.750	0.750	0.770	0.730	0.790	188,000	140,520	0.7474	0.721	0.721	0.740	0.702	0.760	195,515	0.7187	0.00%
2013-11-28	0	0.750	0.750	0.770	0.750	0.750	36,000	27,000	0.7500	0.721	0.721	0.740	0.721	0.721	37,439	0.7212	1.35%
2013-11-27	0	0.740	0.740	0.750	0.740	0.760	504,000	377,120	0.7483	0.712	0.712	0.721	0.712	0.731	524,147	0.7195	-2.63%
2013-11-26	0	0.760	0.760	0.790	0.760	0.760	24,000	18,240	0.7600	0.731	0.731	0.760	0.731	0.731	24,959	0.7308	0.00%
2013-11-25	0	0.760	0.760	0.790	0.760	0.760	36,000	27,360	0.7600	0.731	0.731	0.760	0.731	0.731	37,439	0.7308	0.00%
2013-11-22	0	0.760	0.750	0.760	0.750	0.790	108,000	81,480	0.7544	0.731	0.721	0.731	0.721	0.760	112,317	0.7254	0.00%
2013-11-21	0	0.760	0.730	0.760	-	-	0	0	-	0.731	0.702	0.731	-	-	0	-	-1.30%
2013-11-20	0	0.770	0.750	0.780	0.740	0.770	121,600	91,256	0.7505	0.740	0.721	0.750	0.712	0.740	126,461	0.7216	0.00%
2013-11-19	0	0.770	0.740	0.770	0.760	0.770	144,000	110,360	0.7664	0.740	0.712	0.740	0.731	0.740	149,756	0.7369	1.32%
2013-11-18	0	0.760	0.760	0.770	0.760	0.770	208,000	158,280	0.7610	0.731	0.731	0.740	0.731	0.740	216,315	0.7317	-1.30%
2013-11-15	0	0.770	0.730	0.770	0.780	0.780	4,000	3,120	0.7800	0.740	0.702	0.740	0.750	0.750	4,160	0.7500	2.67%
2013-11-14	0	0.750	0.740	0.770	0.750	0.750	28,000	21,000	0.7500	0.721	0.712	0.740	0.721	0.721	29,119	0.7212	0.00%
2013-11-13	0	0.750	0.730	0.760	0.720	0.770	76,000	55,920	0.7358	0.721	0.702	0.731	0.692	0.740	79,038	0.7075	0.00%
2013-11-12	0	0.750	0.750	0.790	0.720	0.750	68,000	50,040	0.7359	0.721	0.721	0.760	0.692	0.721	70,718	0.7076	1.35%
2013-11-11	0	0.740	0.740	0.770	0.730	0.730	32,000	23,360	0.7300	0.712	0.712	0.740	0.702	0.702	33,279	0.7019	1.37%
2013-11-08	0	0.730	0.730	0.750	0.720	0.750	208,000	151,720	0.7294	0.702	0.702	0.721	0.692	0.721	216,315	0.7014	0.00%
2013-11-07	0	0.730	0.730	0.750	0.730	0.750	48,000	35,720	0.7442	0.702	0.702	0.721	0.702	0.721	49,919	0.7156	-3.95%
2013-11-06	0	0.760	0.750	0.770	0.740	0.760	296,000	220,640	0.7454	0.731	0.721	0.740	0.712	0.731	307,832	0.7168	1.33%
2013-11-05	0	0.750	0.750	0.780	0.750	0.750	60,000	45,000	0.7500	0.721	0.721	0.750	0.721	0.721	62,398	0.7212	-3.85%
2013-11-04	0	0.780	0.750	0.790	0.700	0.780	352,000	261,240	0.7422	0.750	0.721	0.760	0.673	0.750	366,071	0.7136	0.00%
2013-11-01	0	0.780	0.760	0.790	0.780	0.780	200,000	156,000	0.7800	0.750	0.731	0.760	0.750	0.750	207,995	0.7500	-4.88%
2013-10-31	0	0.820	0.770	0.820	0.750	0.820	92,000	72,440	0.7874	0.788	0.740	0.788	0.721	0.788	95,678	0.7571	3.80%
2013-10-30	0	0.790	0.760	0.800	0.760	0.790	356,000	275,880	0.7749	0.760	0.731	0.769	0.731	0.760	370,231	0.7452	2.60%
2013-10-29	0	0.770	0.760	0.770	0.740	0.770	568,000	426,520	0.7509	0.740	0.731	0.740	0.712	0.740	590,706	0.7221	-3.75%
2013-10-28	0	0.800	0.760	0.800	0.800	0.800	144,000	115,200	0.8000	0.769	0.731	0.769	0.769	0.769	149,756	0.7692	0.00%
2013-10-25	0	0.800	0.770	0.800	0.800	0.800	8,000	6,400	0.8000	0.769	0.740	0.769	0.769	0.769	8,320	0.7692	0.00%
2013-10-24	0	0.800	0.780	0.800	0.790	0.800	144,000	114,000	0.7917	0.769	0.750	0.769	0.760	0.769	149,756	0.7612	3.90%
2013-10-23	0	0.770	0.760	0.770	0.750	0.780	3,012,000	2,297,880	0.7629	0.740	0.731	0.740	0.721	0.750	3,132,403	0.7336	-3.75%
2013-10-22	0	0.800	0.800	0.820	0.740	0.830	2,564,480	2,018,656	0.7872	0.769	0.769	0.788	0.712	0.798	2,666,994	0.7569	-4.76%
2013-10-21	0	0.840	0.810	0.840	0.800	0.880	212,000	173,840	0.8200	0.808	0.779	0.808	0.769	0.846	220,475	0.7885	0.00%
2013-10-18	0	0.840	0.840	0.850	0.810	0.830	32,000	26,000	0.8125	0.808	0.808	0.817	0.779	0.798	33,279	0.7813	-2.33%
2013-10-17	0	0.860	0.810	0.870	0.810	0.860	12,000	10,080	0.8400	0.827	0.779	0.837	0.779	0.827	12,480	0.8077	6.17%
2013-10-16	0	0.810	0.810	0.840	0.800	0.830	429,600	350,952	0.8169	0.779	0.779	0.808	0.769	0.798	446,773	0.7855	-4.71%
2013-10-15	0	0.850	0.820	0.850	0.850	0.860	52,000	44,600	0.8577	0.817	0.788	0.817	0.817	0.827	54,079	0.8247	-3.41%
2013-10-11	0	0.880	0.850	0.880	0.860	0.880	16,000	13,840	0.8650	0.846	0.817	0.846	0.827	0.846	16,640	0.8318	2.33%
2013-10-10	0	0.860	0.820	0.860	-	-	0	0	-	0.827	0.788	0.827	-	-	0	-	0.00%
2013-10-09	0	0.860	0.820	0.860	0.820	0.860	32,000	26,520	0.8288	0.827	0.788	0.827	0.788	0.827	33,279	0.7969	1.18%
2013-10-08	0	0.850	0.800	0.850	0.880	0.880	4,000	3,520	0.8800	0.817	0.769	0.817	0.846	0.846	4,160	0.8462	2.41%
2013-10-07	0	0.830	0.810	0.830	0.810	0.830	44,000	35,920	0.8164	0.798	0.779	0.798	0.779	0.798	45,759	0.7850	-1.19%
2013-10-04	0	0.840	0.810	0.860	0.840	0.840	132,000	110,880	0.8400	0.808	0.779	0.827	0.808	0.808	137,277	0.8077	3.70%
2013-10-03	0	0.810	0.810	0.850	0.810	0.820	32,000	26,040	0.8138	0.779	0.779	0.817	0.779	0.788	33,279	0.7825	-1.22%
2013-10-02	0	0.820	0.820	0.850	0.820	0.840	188,000	157,440	0.8374	0.788	0.788	0.817	0.788	0.808	195,515	0.8053	-4.65%
2013-09-30	0	0.860	0.810	0.860	0.810	0.860	84,000	68,440	0.8148	0.827	0.779	0.827	0.779	0.827	87,358	0.7834	0.00%
2013-09-27	0	0.860	0.810	0.860	-	-	0	0	-	0.827	0.779	0.827	-	-	0	-	-2.27%
2013-09-26	0	0.880	0.810	0.880	-	-	0	0	-	0.846	0.779	0.846	-	-	0	-	0.00%
2013-09-25	0	0.880	0.830	0.880	-	-	0	0	-	0.846	0.798	0.846	-	-	0	-	0.00%
2013-09-24	0	0.880	0.830	0.880	0.890	0.920	20,000	17,920	0.8960	0.846	0.798	0.846	0.856	0.885	20,799	0.8616	7.32%
2013-09-23	0	0.820	0.820	0.890	0.810	0.890	20,000	17,120	0.8560	0.788	0.788	0.856	0.779	0.856	20,799	0.8231	-3.53%
2013-09-19	0	0.850	0.810	0.880	-	-	0	0	-	0.817	0.779	0.846	-	-	0	-	0.00%
2013-09-18	0	0.850	0.800	0.850	0.850	0.850	68,000	57,800	0.8500	0.817	0.769	0.817	0.817	0.817	70,718	0.8173	1.19%
2013-09-17	0	0.840	0.800	0.880	-	-	0	0	-	0.808	0.769	0.846	-	-	0	-	0.00%
2013-09-16	0	0.840	0.820	0.840	-	-	960	748	0.7792	0.808	0.788	0.808	-	-	998	0.7492	-1.18%
2013-09-13	0	0.850	0.810	0.850	0.830	0.850	496,000	415,200	0.8371	0.817	0.779	0.817	0.798	0.817	515,827	0.8049	-1.16%
2013-09-12	0	0.860	0.830	0.860	0.830	0.920	480,800	404,440	0.8412	0.827	0.798	0.827	0.798	0.885	500,020	0.8088	3.61%
2013-09-11	0	0.830	0.830	0.850	0.830	0.850	136,000	112,960	0.8306	0.798	0.798	0.817	0.798	0.817	141,437	0.7987	-5.68%
2013-09-10	0	0.880	0.820	0.880	0.800	0.880	500,000	413,920	0.8278	0.846	0.788	0.846	0.769	0.846	519,987	0.7960	3.53%
2013-09-09	0	0.850	0.800	0.850	0.850	0.850	16,000	13,600	0.8500	0.817	0.769	0.817	0.817	0.817	16,640	0.8173	0.00%
2013-09-06	0	0.850	0.800	0.850	-	-	0	0	-	0.817	0.769	0.817	-	-	0	-	-1.16%
2013-09-05	0	0.860	0.820	0.860	0.870	0.870	17,600	15,168	0.8618	0.827	0.788	0.827	0.837	0.837	18,304	0.8287	1.18%
2013-09-04	0	0.850	0.800	0.850	-	-	0	0	-	0.817	0.769	0.817	-	-	0	-	-1.16%
2013-09-03	0	0.860	0.810	0.860	0.790	0.880	160,000	137,520	0.8595	0.827	0.779	0.827	0.760	0.846	166,396	0.8265	7.50%
2013-09-02	0	0.800	0.780	0.870	0.800	0.800	40,000	32,000	0.8000	0.769	0.750	0.837	0.769	0.769	41,599	0.7692	0.00%
2013-08-30	0	0.800	0.800	0.850	0.800	0.800	60,000	48,000	0.8000	0.769	0.769	0.817	0.769	0.769	62,398	0.7692	-5.88%
2013-08-29	0	0.850	0.800	0.850	0.770	0.850	304,000	244,520	0.8043	0.817	0.769	0.817	0.740	0.817	316,152	0.7734	7.59%
2013-08-28	0	0.790	0.760	0.790	0.790	0.800	77,600	61,296	0.7899	0.760	0.731	0.760	0.760	0.769	80,702	0.7595	0.00%
2013-08-27	0	0.790	0.750	0.850	0.790	0.800	40,160	31,803	0.7919	0.760	0.721	0.817	0.760	0.769	41,765	0.7615	-1.25%
2013-08-26	0	0.800	0.790	0.800	0.800	0.800	10,000	7,940	0.7940	0.769	0.760	0.769	0.769	0.769	10,400	0.7635	0.00%
2013-08-23	0	0.800	0.790	0.830	0.800	0.840	232,000	187,040	0.8062	0.769	0.760	0.798	0.769	0.808	241,274	0.7752	-6.98%
2013-08-22	0	0.860	0.810	0.860	-	-	0	0	-	0.827	0.779	0.827	-	-	0	-	-1.15%
2013-08-21	0	0.870	0.820	0.900	-	-	0	0	-	0.837	0.788	0.865	-	-	0	-	0.00%
2013-08-20	0	0.870	0.810	0.870	0.870	0.880	188,000	163,000	0.8670	0.837	0.779	0.837	0.837	0.846	195,515	0.8337	0.00%
2013-08-19	0	0.870	0.800	0.880	-	-	4,000	3,520	0.8800	0.837	0.769	0.846	-	-	4,160	0.8462	0.00%
2013-08-16	0	0.870	0.810	0.870	-	-	0	0	-	0.837	0.779	0.837	-	-	0	-	0.00%
2013-08-15	0	0.870	0.870	0.880	0.850	0.880	145,600	124,840	0.8574	0.837	0.837	0.846	0.817	0.846	151,420	0.8245	-3.33%
2013-08-13	0	0.900	0.900	0.910	0.900	0.920	73,200	66,276	0.9054	0.865	0.865	0.875	0.865	0.885	76,126	0.8706	1.12%
2013-08-12	0	0.890	0.820	0.890	0.820	0.890	144,000	123,280	0.8561	0.856	0.788	0.856	0.788	0.856	149,756	0.8232	8.54%
2013-08-09	0	0.820	0.820	0.890	-	-	0	0	-	0.788	0.788	0.856	-	-	0	-	0.00%
2013-08-08	0	0.820	0.820	0.870	-	-	0	0	-	0.788	0.788	0.837	-	-	0	-	0.00%
2013-08-07	0	0.820	0.820	0.850	0.820	0.820	212,000	173,840	0.8200	0.788	0.788	0.817	0.788	0.788	220,475	0.7885	0.00%
2013-08-06	0	0.820	0.820	0.860	0.810	0.820	213,120	173,124	0.8123	0.788	0.788	0.827	0.779	0.788	221,639	0.7811	0.00%
2013-08-05	0	0.820	0.810	0.820	0.820	0.820	24,000	19,680	0.8200	0.788	0.779	0.788	0.788	0.788	24,959	0.7885	-6.82%
2013-08-02	0	0.880	0.810	0.880	0.800	0.890	212,000	172,800	0.8151	0.846	0.779	0.846	0.769	0.856	220,475	0.7838	8.64%
2013-08-01	0	0.810	0.790	0.820	-	-	0	0	-	0.779	0.760	0.788	-	-	0	-	0.00%
2013-07-31	0	0.810	0.810	0.820	0.810	0.810	196,000	158,760	0.8100	0.779	0.779	0.788	0.779	0.779	203,835	0.7789	-1.22%
2013-07-30	0	0.820	0.800	0.820	-	-	0	0	-	0.788	0.769	0.788	-	-	0	-	0.00%
2013-07-29	0	0.820	0.790	0.820	0.820	0.820	4,000	3,280	0.8200	0.788	0.760	0.788	0.788	0.788	4,160	0.7885	5.13%
2013-07-26	0	0.780	0.780	0.820	-	-	0	0	-	0.750	0.750	0.788	-	-	0	-	0.00%
2013-07-25	0	0.780	0.780	0.820	0.770	0.770	16,000	12,320	0.7700	0.750	0.750	0.788	0.740	0.740	16,640	0.7404	-4.88%
2013-07-24	0	0.820	0.750	0.820	0.820	0.820	4,000	3,280	0.8200	0.788	0.721	0.788	0.788	0.788	4,160	0.7885	1.23%
2013-07-23	0	0.810	0.750	0.820	-	-	0	0	-	0.779	0.721	0.788	-	-	0	-	0.00%
2013-07-22	0	0.810	0.730	0.810	0.810	0.810	4,000	3,240	0.8100	0.779	0.702	0.779	0.779	0.779	4,160	0.7789	0.00%
2013-07-19	0	0.810	0.810	0.830	0.810	0.830	228,000	184,760	0.8104	0.779	0.779	0.798	0.779	0.798	237,114	0.7792	0.00%
2013-07-18	0	0.810	0.810	0.830	-	-	0	0	-	0.779	0.779	0.798	-	-	0	-	0.00%
2013-07-17	0	0.810	0.810	0.850	0.770	0.810	192,000	153,880	0.8015	0.779	0.779	0.817	0.740	0.779	199,675	0.7707	1.25%
2013-07-16	0	0.800	0.800	0.810	0.800	0.800	60,000	48,000	0.8000	0.769	0.769	0.779	0.769	0.769	62,398	0.7692	0.00%
2013-07-15	0	0.800	0.800	0.810	0.800	0.800	144,000	115,200	0.8000	0.769	0.769	0.779	0.769	0.769	149,756	0.7692	1.27%
2013-07-12	0	0.790	0.720	0.820	-	-	0	0	-	0.760	0.692	0.788	-	-	0	-	0.00%
2013-07-11	0	0.790	0.730	0.790	0.790	0.790	100,000	79,000	0.7900	0.760	0.702	0.760	0.760	0.760	103,997	0.7596	0.00%
2013-07-10	0	0.790	0.740	0.790	0.790	0.790	12,000	9,480	0.7900	0.760	0.712	0.760	0.760	0.760	12,480	0.7596	6.76%
2013-07-09	0	0.740	0.740	0.790	0.740	0.740	68,000	50,320	0.7400	0.712	0.712	0.760	0.712	0.712	70,718	0.7116	0.00%
2013-07-08	0	0.740	0.700	0.740	0.720	0.740	44,000	32,080	0.7291	0.712	0.673	0.712	0.692	0.712	45,759	0.7011	1.37%
2013-07-05	0	0.730	0.730	0.760	0.720	0.760	136,000	99,240	0.7297	0.702	0.702	0.731	0.692	0.731	141,437	0.7017	-5.19%
2013-07-04	0	0.770	0.730	0.770	0.700	0.770	40,000	28,840	0.7210	0.740	0.702	0.740	0.673	0.740	41,599	0.6933	-1.28%
2013-07-03	0	0.780	0.690	0.780	0.780	0.780	12,000	9,360	0.7800	0.750	0.663	0.750	0.750	0.750	12,480	0.7500	1.30%
2013-07-02	0	0.770	0.720	0.770	-	-	0	0	-	0.740	0.692	0.740	-	-	0	-	-1.28%
2013-06-28	0	0.780	0.750	0.780	0.680	0.780	536,000	393,880	0.7349	0.750	0.721	0.750	0.654	0.750	557,426	0.7066	4.00%
2013-06-27	0	0.750	0.750	0.820	0.740	0.750	176,000	131,680	0.7482	0.721	0.721	0.788	0.712	0.721	183,036	0.7194	1.35%
2013-06-26	0	0.740	0.710	0.780	0.730	0.740	284,000	209,320	0.7370	0.712	0.683	0.750	0.702	0.712	295,353	0.7087	-1.33%
2013-06-25	0	0.750	0.750	0.800	0.740	0.800	260,000	199,400	0.7669	0.721	0.721	0.769	0.712	0.769	270,393	0.7374	-7.41%
2013-06-24	0	0.810	0.780	0.870	0.720	0.810	224,000	171,800	0.7670	0.779	0.750	0.837	0.692	0.779	232,954	0.7375	0.00%
2013-06-21	0	0.810	0.780	0.810	0.760	0.810	404,000	316,800	0.7842	0.779	0.750	0.779	0.731	0.779	420,150	0.7540	-1.22%
2013-06-20	0	0.820	0.810	0.820	0.800	0.820	30,560	24,876	0.8140	0.788	0.779	0.788	0.769	0.788	31,782	0.7827	-2.38%
2013-06-19	0	0.840	0.840	0.920	0.840	0.840	100,000	84,000	0.8400	0.808	0.808	0.885	0.808	0.808	103,997	0.8077	0.00%
2013-06-18	0	0.840	0.840	0.860	0.840	0.840	200,000	168,000	0.8400	0.808	0.808	0.827	0.808	0.808	207,995	0.8077	0.00%
2013-06-17	0	0.840	0.800	0.840	-	-	1,600	1,216	0.7600	0.808	0.769	0.808	-	-	1,664	0.7308	0.00%
2013-06-14	0	0.840	0.830	0.880	0.830	0.840	76,000	63,680	0.8379	0.808	0.798	0.846	0.798	0.808	79,038	0.8057	0.00%
2013-06-13	0	0.840	0.800	0.840	0.810	0.840	44,000	36,840	0.8373	0.808	0.769	0.808	0.779	0.808	45,759	0.8051	2.44%
2013-06-11	0	0.820	0.810	0.820	0.820	0.820	60,800	49,832	0.8196	0.788	0.779	0.788	0.788	0.788	63,230	0.7881	0.00%
2013-06-10	0	0.820	0.810	0.820	0.820	0.850	244,000	202,520	0.8300	0.788	0.779	0.788	0.788	0.817	253,754	0.7981	-4.65%
2013-06-07	0	0.860	0.840	0.900	-	-	0	0	-	0.827	0.808	0.865	-	-	0	-	0.00%
2013-06-06	0	0.860	0.860	0.920	-	-	0	0	-	0.827	0.827	0.885	-	-	0	-	2.38%
2013-06-05	0	0.840	0.840	0.910	-	-	0	0	-	0.808	0.808	0.875	-	-	0	-	0.31%
2013-06-04	0	0.850	0.840	0.870	0.850	0.880	144,000	123,720	0.8592	0.805	0.796	0.824	0.805	0.834	152,006	0.8139	-2.30%
2013-06-03	0	0.870	0.870	0.880	0.860	0.900	98,720	86,232	0.8735	0.824	0.824	0.834	0.815	0.853	104,209	0.8275	-4.40%
2013-05-31	0	0.910	0.910	0.920	0.910	0.920	60,000	55,000	0.9167	0.862	0.862	0.872	0.862	0.872	63,336	0.8684	0.00%
2013-05-30	0	0.910	0.900	0.910	0.910	0.910	176,000	160,160	0.9100	0.862	0.853	0.862	0.862	0.862	185,785	0.8621	-1.09%
2013-05-29	0	0.920	0.910	0.920	0.890	0.930	296,000	267,040	0.9022	0.872	0.862	0.872	0.843	0.881	312,457	0.8546	4.55%
2013-05-28	0	0.880	0.860	0.930	0.880	0.930	32,000	28,760	0.8988	0.834	0.815	0.881	0.834	0.881	33,779	0.8514	-5.38%
2013-05-27	0	0.930	0.880	0.930	0.930	0.930	12,000	11,160	0.9300	0.881	0.834	0.881	0.881	0.881	12,667	0.8810	-2.11%
2013-05-24	0	0.950	0.950	0.970	0.890	0.950	732,000	680,120	0.9291	0.900	0.900	0.919	0.843	0.900	772,697	0.8802	5.56%
2013-05-23	0	0.900	0.880	0.920	0.900	0.920	436,000	394,000	0.9037	0.853	0.834	0.872	0.853	0.872	460,240	0.8561	-1.10%
2013-05-22	0	0.910	0.900	0.940	0.910	0.970	264,000	248,840	0.9426	0.862	0.853	0.890	0.862	0.919	278,678	0.8929	1.11%
2013-05-21	0	0.900	0.900	0.940	0.900	0.920	244,000	223,320	0.9152	0.853	0.853	0.890	0.853	0.872	257,566	0.8670	-2.17%
2013-05-20	0	0.920	0.920	0.940	0.900	0.940	240,000	220,160	0.9173	0.872	0.872	0.890	0.853	0.890	253,343	0.8690	-4.17%
2013-05-16	0	0.960	0.950	0.960	0.960	1.020	1,324,000	1,287,440	0.9724	0.909	0.900	0.909	0.909	0.966	1,397,610	0.9212	-4.95%
2013-05-15	0	1.010	1.000	1.010	0.930	1.030	1,476,000	1,453,560	0.9848	0.957	0.947	0.957	0.881	0.976	1,558,061	0.9329	12.22%
2013-05-14	0	0.900	0.900	0.920	0.850	0.910	272,000	242,600	0.8919	0.853	0.853	0.872	0.805	0.862	287,122	0.8449	2.27%
2013-05-13	0	0.880	0.860	0.900	0.840	0.880	466,560	402,291	0.8622	0.834	0.815	0.853	0.796	0.834	492,499	0.8168	7.32%
2013-05-10	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.777	0.777	0.796	0.777	0.777	21,112	0.7768	0.00%
2013-05-09	0	0.820	0.800	0.820	0.800	0.820	208,000	170,040	0.8175	0.777	0.758	0.777	0.758	0.777	219,564	0.7744	2.50%
2013-05-08	0	0.800	0.800	0.840	-	-	0	0	-	0.758	0.758	0.796	-	-	0	-	0.00%
2013-05-07	0	0.800	0.800	0.830	-	-	0	0	-	0.758	0.758	0.786	-	-	0	-	0.00%
2013-05-06	0	0.800	0.790	0.820	0.760	0.840	816,000	658,920	0.8075	0.758	0.748	0.777	0.720	0.796	861,367	0.7650	-2.44%
2013-05-03	0	0.820	0.800	0.840	0.820	0.840	48,000	39,600	0.8250	0.777	0.758	0.796	0.777	0.796	50,669	0.7815	0.00%
2013-05-02	0	0.820	0.820	0.920	0.820	0.820	36,000	29,520	0.8200	0.777	0.777	0.872	0.777	0.777	38,001	0.7768	2.50%
2013-04-30	0	0.800	0.800	0.820	-	-	1,200,000	972,000	0.8100	0.758	0.758	0.777	-	-	1,266,716	0.7673	0.00%
2013-04-29	0	0.800	0.800	0.820	0.790	0.800	150,080	118,742	0.7912	0.758	0.758	0.777	0.748	0.758	158,424	0.7495	0.00%
2013-04-26	0	0.800	0.800	0.810	0.800	0.820	68,000	55,360	0.8141	0.758	0.758	0.767	0.758	0.777	71,781	0.7712	-2.44%
2013-04-25	0	0.820	0.800	0.820	0.800	0.820	180,960	145,308	0.8030	0.777	0.758	0.777	0.758	0.777	191,021	0.7607	0.00%
2013-04-24	0	0.820	0.820	0.840	0.820	0.850	280,000	234,520	0.8376	0.777	0.777	0.796	0.777	0.805	295,567	0.7935	0.00%
2013-04-23	0	0.820	0.820	0.850	0.820	0.860	253,600	216,312	0.8530	0.777	0.777	0.805	0.777	0.815	267,699	0.8080	0.00%
2013-04-22	0	0.820	0.800	0.850	0.800	0.850	440,000	360,360	0.8190	0.777	0.758	0.805	0.758	0.805	464,463	0.7759	-8.89%
2013-04-19	0	0.900	0.860	0.940	-	-	0	0	-	0.853	0.815	0.890	-	-	0	-	0.00%
2013-04-18	0	0.900	0.860	0.950	-	-	0	0	-	0.853	0.815	0.900	-	-	0	-	0.00%
2013-04-17	0	0.900	0.860	0.900	0.900	0.900	40,000	36,000	0.9000	0.853	0.815	0.853	0.853	0.853	42,224	0.8526	3.45%
2013-04-16	0	0.870	0.870	0.920	0.870	0.870	180,000	156,600	0.8700	0.824	0.824	0.872	0.824	0.824	190,007	0.8242	0.00%
2013-04-15	0	0.870	0.870	0.900	0.870	0.870	68,000	59,160	0.8700	0.824	0.824	0.853	0.824	0.824	71,781	0.8242	-2.25%
2013-04-12	0	0.890	0.870	0.920	-	-	0	0	-	0.843	0.824	0.872	-	-	0	-	0.00%
2013-04-11	0	0.890	0.890	0.910	0.890	0.900	100,000	89,840	0.8984	0.843	0.843	0.862	0.843	0.853	105,560	0.8511	-2.20%
2013-04-10	0	0.910	0.900	0.910	0.910	0.920	192,000	175,640	0.9148	0.862	0.853	0.862	0.862	0.872	202,675	0.8666	0.00%
2013-04-09	0	0.910	0.900	0.910	0.900	0.910	56,000	50,720	0.9057	0.862	0.853	0.862	0.853	0.862	59,113	0.8580	0.00%
2013-04-08	0	0.910	0.890	0.910	-	-	0	0	-	0.862	0.843	0.862	-	-	0	-	-1.09%
2013-04-05	0	0.920	0.870	0.920	-	-	0	0	-	0.872	0.824	0.872	-	-	0	-	0.00%
2013-04-03	0	0.920	0.900	0.930	0.890	0.920	160,000	144,800	0.9050	0.872	0.853	0.881	0.843	0.872	168,896	0.8573	2.22%
2013-04-02	0	0.900	0.900	0.910	0.890	0.900	124,000	110,440	0.8906	0.853	0.853	0.862	0.843	0.853	130,894	0.8437	1.12%
2013-03-28	0	0.890	0.890	0.910	0.890	0.890	72,000	64,080	0.8900	0.843	0.843	0.862	0.843	0.843	76,003	0.8431	0.00%
2013-03-27	0	0.890	0.890	0.920	-	-	0	0	-	0.843	0.843	0.872	-	-	0	-	1.14%
2013-03-26	0	0.880	0.880	0.900	0.870	0.910	616,800	548,560	0.8894	0.834	0.834	0.853	0.824	0.862	651,092	0.8425	-2.22%
2013-03-25	0	0.900	0.890	0.900	-	-	0	0	-	0.853	0.843	0.853	-	-	0	-	0.00%
2013-03-22	0	0.900	0.890	0.900	0.900	0.900	164,000	147,600	0.9000	0.853	0.843	0.853	0.853	0.853	173,118	0.8526	0.00%
2013-03-21	0	0.900	0.900	0.920	0.900	0.920	88,000	79,360	0.9018	0.853	0.853	0.872	0.853	0.872	92,893	0.8543	-1.10%
2013-03-20	0	0.910	0.910	0.930	0.910	0.920	132,000	120,440	0.9124	0.862	0.862	0.881	0.862	0.872	139,339	0.8644	1.11%
2013-03-19	0	0.900	0.900	0.920	0.890	0.900	220,000	197,720	0.8987	0.853	0.853	0.872	0.843	0.853	232,231	0.8514	2.27%
2013-03-18	0	0.880	0.880	0.920	0.880	0.880	12,000	10,560	0.8800	0.834	0.834	0.872	0.834	0.834	12,667	0.8337	-4.35%
2013-03-15	0	0.920	0.890	0.920	-	-	0	0	-	0.872	0.843	0.872	-	-	0	-	0.00%
2013-03-14	0	0.920	0.880	0.920	0.920	0.920	16,000	14,720	0.9200	0.872	0.834	0.872	0.872	0.872	16,890	0.8715	-1.08%
2013-03-13	0	0.930	0.930	0.940	0.900	0.940	88,000	81,720	0.9286	0.881	0.881	0.890	0.853	0.890	92,893	0.8797	3.33%
2013-03-12	0	0.900	0.900	0.910	0.900	0.900	176,000	158,400	0.9000	0.853	0.853	0.862	0.853	0.853	185,785	0.8526	1.12%
2013-03-11	0	0.890	0.890	0.900	0.880	0.900	144,000	128,080	0.8894	0.843	0.843	0.853	0.834	0.853	152,006	0.8426	-1.11%
2013-03-08	0	0.900	0.890	0.950	-	-	0	0	-	0.853	0.843	0.900	-	-	0	-	0.00%
2013-03-07	0	0.900	0.900	0.950	-	-	0	0	-	0.853	0.853	0.900	-	-	0	-	0.00%
2013-03-06	0	0.900	0.900	0.970	-	-	0	0	-	0.853	0.853	0.919	-	-	0	-	1.12%
2013-03-05	0	0.890	0.890	0.900	0.870	0.890	112,800	100,272	0.8889	0.843	0.843	0.853	0.824	0.843	119,071	0.8421	-1.11%
2013-03-04	0	0.900	0.900	0.970	-	-	0	0	-	0.853	0.853	0.919	-	-	0	-	0.00%
2013-03-01	0	0.900	0.900	0.930	0.900	0.900	44,000	39,920	0.9073	0.853	0.853	0.881	0.853	0.853	46,446	0.8595	-3.23%
2013-02-28	0	0.930	0.880	0.940	0.930	0.930	4,000	3,720	0.9300	0.881	0.834	0.890	0.881	0.881	4,222	0.8810	1.09%
2013-02-27	0	0.920	0.860	0.920	0.920	0.920	128,000	117,760	0.9200	0.872	0.815	0.872	0.872	0.872	135,116	0.8715	1.10%
2013-02-26	0	0.910	0.900	0.930	0.910	1.000	404,000	387,720	0.9597	0.862	0.853	0.881	0.862	0.947	426,461	0.9092	3.41%
2013-02-25	0	0.880	0.880	0.900	0.880	0.900	148,000	131,240	0.8868	0.834	0.834	0.853	0.834	0.853	156,228	0.8401	-2.22%
2013-02-22	0	0.900	0.890	0.900	0.870	0.900	376,000	334,480	0.8896	0.853	0.843	0.853	0.824	0.853	396,904	0.8427	-2.17%
2013-02-21	0	0.920	0.920	0.990	-	-	960	844	0.8792	0.872	0.872	0.938	-	-	1,013	0.8329	1.10%
2013-02-20	0	0.910	0.910	0.990	0.910	0.930	84,000	77,240	0.9195	0.862	0.862	0.938	0.862	0.881	88,670	0.8711	-2.15%
2013-02-19	0	0.930	0.910	0.930	0.910	0.930	224,000	205,960	0.9195	0.881	0.862	0.881	0.862	0.881	236,454	0.8710	2.20%
2013-02-18	0	0.910	0.910	0.920	0.910	0.940	344,000	319,520	0.9288	0.862	0.862	0.872	0.862	0.890	363,125	0.8799	-3.19%
2013-02-15	0	0.940	0.940	1.000	-	-	0	0	-	0.890	0.890	0.947	-	-	0	-	0.00%
2013-02-14	0	0.940	0.940	1.000	-	-	0	0	-	0.890	0.890	0.947	-	-	0	-	0.00%
2013-02-08	0	0.940	0.940	0.970	0.940	0.990	216,000	206,960	0.9581	0.890	0.890	0.919	0.890	0.938	228,009	0.9077	-2.08%
2013-02-07	0	0.960	0.950	0.960	0.930	0.980	288,000	278,280	0.9663	0.909	0.900	0.909	0.881	0.928	304,012	0.9154	0.00%
2013-02-06	0	0.960	0.940	0.960	0.960	0.970	52,000	50,400	0.9692	0.909	0.890	0.909	0.909	0.919	54,891	0.9182	3.23%
2013-02-05	0	0.930	0.930	0.960	0.930	0.960	156,000	147,320	0.9444	0.881	0.881	0.909	0.881	0.909	164,673	0.8946	-3.12%
2013-02-04	0	0.960	0.960	0.970	0.950	0.960	184,000	176,280	0.9580	0.909	0.909	0.919	0.900	0.909	194,230	0.9076	2.13%
2013-02-01	0	0.940	0.940	0.980	0.930	0.930	20,000	18,600	0.9300	0.890	0.890	0.928	0.881	0.881	21,112	0.8810	0.00%
2013-01-31	0	0.940	0.930	0.980	0.940	0.990	196,000	186,640	0.9522	0.890	0.881	0.928	0.890	0.938	206,897	0.9021	-5.05%
2013-01-30	0	0.990	0.950	0.990	0.990	0.990	96,000	95,040	0.9900	0.938	0.900	0.938	0.938	0.938	101,337	0.9379	0.00%
2013-01-29	0	0.990	0.930	0.990	0.990	0.990	124,000	122,760	0.9900	0.938	0.881	0.938	0.938	0.938	130,894	0.9379	3.13%
2013-01-28	0	0.960	0.950	0.980	0.950	0.960	204,000	193,840	0.9502	0.909	0.900	0.928	0.900	0.909	215,342	0.9002	1.05%
2013-01-25	0	0.950	0.940	0.950	0.920	0.950	348,000	328,080	0.9428	0.900	0.890	0.900	0.872	0.900	367,348	0.8931	-4.04%
2013-01-24	0	0.990	0.980	0.990	0.940	0.990	1,012,000	984,320	0.9726	0.938	0.928	0.938	0.890	0.938	1,068,264	0.9214	3.13%
2013-01-23	0	0.960	0.960	0.970	0.960	1.000	124,000	120,560	0.9723	0.909	0.909	0.919	0.909	0.947	130,894	0.9211	-3.03%
2013-01-22	0	0.990	0.950	0.990	0.950	0.990	396,000	378,120	0.9548	0.938	0.900	0.938	0.900	0.938	418,016	0.9046	2.06%
2013-01-21	0	0.970	0.960	1.020	0.960	1.020	468,000	461,640	0.9864	0.919	0.909	0.966	0.909	0.966	494,019	0.9345	-3.00%
2013-01-18	0	1.000	0.990	1.020	1.000	1.030	328,000	329,960	1.0060	0.947	0.938	0.966	0.947	0.976	346,236	0.9530	-2.91%
2013-01-17	0	1.030	1.020	1.030	1.000	1.030	56,000	56,560	1.0100	0.976	0.966	0.976	0.947	0.976	59,113	0.9568	0.00%
2013-01-16	0	1.030	1.020	1.030	1.000	1.080	1,244,000	1,278,040	1.0274	0.976	0.966	0.976	0.947	1.023	1,313,163	0.9733	-0.96%
2013-01-15	0	1.040	1.030	1.050	0.890	1.070	5,797,600	5,822,904	1.0044	0.985	0.976	0.995	0.843	1.014	6,119,929	0.9515	16.85%
2013-01-14	0	0.890	0.890	0.900	0.870	0.900	488,000	429,440	0.8800	0.843	0.843	0.853	0.824	0.853	515,131	0.8337	-1.11%
2013-01-11	0	0.900	0.880	0.900	0.870	0.900	464,000	411,800	0.8875	0.853	0.834	0.853	0.824	0.853	489,797	0.8408	0.00%
2013-01-10	0	0.900	0.880	0.900	0.870	0.900	185,600	164,408	0.8858	0.853	0.834	0.853	0.824	0.853	195,919	0.8392	2.27%
2013-01-09	0	0.880	0.880	0.900	0.860	0.880	358,080	312,648	0.8731	0.834	0.834	0.853	0.815	0.834	377,988	0.8271	1.15%
2013-01-08	0	0.870	0.860	0.900	0.870	0.960	516,000	461,920	0.8952	0.824	0.815	0.853	0.824	0.909	544,688	0.8480	-1.14%
2013-01-07	0	0.880	0.880	0.900	0.880	0.900	696,000	620,360	0.8913	0.834	0.834	0.853	0.834	0.853	734,695	0.8444	1.15%
2013-01-04	0	0.870	0.860	0.900	0.860	0.910	140,000	123,040	0.8789	0.824	0.815	0.853	0.815	0.862	147,784	0.8326	-4.40%
2013-01-03	0	0.910	0.880	0.910	0.910	0.910	12,000	10,920	0.9100	0.862	0.834	0.862	0.862	0.862	12,667	0.8621	0.00%
2013-01-02	0	0.910	0.910	0.960	0.910	0.910	12,000	10,920	0.9100	0.862	0.862	0.909	0.862	0.862	12,667	0.8621	0.00%
2012-12-31	0	0.910	0.880	0.910	-	-	0	0	-	0.862	0.834	0.862	-	-	0	-	0.00%
2012-12-28	0	0.910	0.900	0.910	0.900	0.920	1,048,000	952,120	0.9085	0.862	0.853	0.862	0.853	0.872	1,106,266	0.8607	-3.19%
2012-12-27	0	0.940	0.940	0.950	0.940	1.030	1,228,000	1,196,440	0.9743	0.890	0.890	0.900	0.890	0.976	1,296,273	0.9230	-6.93%
2012-12-24	0	1.010	0.990	1.040	0.900	1.050	1,964,000	1,945,120	0.9904	0.957	0.938	0.985	0.853	0.995	2,073,192	0.9382	2.02%
2012-12-21	0	0.990	0.960	0.990	0.770	0.990	5,476,000	4,874,920	0.8902	0.938	0.909	0.938	0.729	0.938	5,780,449	0.8433	32.00%
2012-12-20	0	0.750	0.720	0.780	0.750	0.780	352,000	268,360	0.7624	0.710	0.682	0.739	0.710	0.739	371,570	0.7222	-1.32%
2012-12-19	0	0.760	0.750	0.760	0.750	0.770	140,000	106,720	0.7623	0.720	0.710	0.720	0.710	0.729	147,784	0.7221	-1.30%
2012-12-18	0	0.770	0.740	0.770	0.730	0.770	208,000	155,760	0.7488	0.729	0.701	0.729	0.692	0.729	219,564	0.7094	4.05%
2012-12-17	0	0.740	0.710	0.760	0.680	0.760	824,000	581,280	0.7054	0.701	0.673	0.720	0.644	0.720	869,812	0.6683	-2.63%
2012-12-14	0	0.760	0.750	0.760	0.740	0.760	484,000	361,400	0.7467	0.720	0.710	0.720	0.701	0.720	510,909	0.7074	2.70%
2012-12-13	0	0.740	0.730	0.750	0.740	0.760	440,000	328,480	0.7465	0.701	0.692	0.710	0.701	0.720	464,463	0.7072	0.00%
2012-12-12	0	0.740	0.740	0.750	0.740	0.750	188,000	139,680	0.7430	0.701	0.701	0.710	0.701	0.710	198,452	0.7038	2.78%
2012-12-11	0	0.720	0.710	0.720	0.690	0.770	940,800	660,232	0.7018	0.682	0.673	0.682	0.654	0.729	993,106	0.6648	4.35%
2012-12-10	0	0.690	0.670	0.690	0.690	0.700	314,080	218,952	0.6971	0.654	0.635	0.654	0.654	0.663	331,542	0.6604	-2.82%
2012-12-07	0	0.710	0.680	0.710	0.670	0.710	132,000	93,400	0.7076	0.673	0.644	0.673	0.635	0.673	139,339	0.6703	0.00%
2012-12-06	0	0.710	0.670	0.710	0.710	0.710	148,000	105,080	0.7100	0.673	0.635	0.673	0.673	0.673	156,228	0.6726	0.00%
2012-12-05	0	0.710	0.660	0.710	0.720	0.720	20,000	14,400	0.7200	0.673	0.625	0.673	0.682	0.682	21,112	0.6821	5.97%
2012-12-04	0	0.670	0.660	0.690	0.660	0.670	328,000	218,680	0.6667	0.635	0.625	0.654	0.625	0.635	346,236	0.6316	-1.47%
2012-12-03	0	0.680	0.660	0.680	0.690	0.690	28,000	19,320	0.6900	0.644	0.625	0.644	0.654	0.654	29,557	0.6537	0.00%
2012-11-30	0	0.680	0.670	0.680	0.680	0.700	440,000	301,080	0.6843	0.644	0.635	0.644	0.644	0.663	464,463	0.6482	-2.86%
2012-11-29	0	0.700	0.690	0.700	-	-	0	0	-	0.663	0.654	0.663	-	-	0	-	0.00%
2012-11-28	0	0.700	0.680	0.700	0.680	0.700	356,000	246,080	0.6912	0.663	0.644	0.663	0.644	0.663	375,793	0.6548	0.00%
2012-11-27	0	0.700	0.690	0.700	0.700	0.710	60,000	42,400	0.7067	0.663	0.654	0.663	0.663	0.673	63,336	0.6694	0.00%
2012-11-26	0	0.700	0.700	0.720	0.700	0.700	4,000	2,800	0.7000	0.663	0.663	0.682	0.663	0.663	4,222	0.6631	-2.78%
2012-11-23	0	0.720	0.720	0.750	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	1.41%
2012-11-22	0	0.710	0.710	0.750	0.710	0.710	12,000	8,520	0.7100	0.673	0.673	0.710	0.673	0.673	12,667	0.6726	0.00%
2012-11-21	0	0.710	0.710	0.750	0.690	0.760	288,000	203,640	0.7071	0.673	0.673	0.710	0.654	0.720	304,012	0.6698	-4.05%
2012-11-20	0	0.740	0.720	0.740	-	-	0	0	-	0.701	0.682	0.701	-	-	0	-	0.00%
2012-11-19	0	0.740	0.720	0.740	0.750	0.770	24,000	18,080	0.7533	0.701	0.682	0.701	0.710	0.729	25,334	0.7137	0.00%
2012-11-16	0	0.740	0.720	0.740	0.710	0.740	40,000	29,000	0.7250	0.701	0.682	0.701	0.673	0.701	42,224	0.6868	-3.90%
2012-11-15	0	0.770	0.710	0.770	0.770	0.780	36,000	27,920	0.7756	0.729	0.673	0.729	0.729	0.739	38,001	0.7347	0.00%
2012-11-14	0	0.770	0.720	0.770	0.760	0.770	132,000	100,360	0.7603	0.729	0.682	0.729	0.720	0.729	139,339	0.7203	6.94%
2012-11-13	0	0.720	0.720	0.750	0.710	0.710	112,000	79,720	0.7118	0.682	0.682	0.710	0.673	0.673	118,227	0.6743	0.00%
2012-11-12	0	0.720	0.720	0.750	0.710	0.750	164,000	118,040	0.7198	0.682	0.682	0.710	0.673	0.710	173,118	0.6818	-4.00%
2012-11-09	0	0.750	0.720	0.760	-	-	0	0	-	0.710	0.682	0.720	-	-	0	-	0.00%
2012-11-08	0	0.750	0.720	0.750	-	-	0	0	-	0.710	0.682	0.710	-	-	0	-	0.00%
2012-11-07	0	0.750	0.750	0.790	0.750	0.750	40,000	30,000	0.7500	0.710	0.710	0.748	0.710	0.710	42,224	0.7105	0.00%
2012-11-06	0	0.750	0.730	0.770	0.750	0.780	92,000	69,480	0.7552	0.710	0.692	0.729	0.710	0.739	97,115	0.7154	-3.85%
2012-11-05	0	0.780	0.780	0.790	0.730	0.790	40,000	31,040	0.7760	0.739	0.739	0.748	0.692	0.748	42,224	0.7351	-1.27%
2012-11-02	0	0.790	0.720	0.790	0.750	0.800	280,000	219,240	0.7830	0.748	0.682	0.748	0.710	0.758	295,567	0.7418	8.22%
2012-11-01	0	0.730	0.700	0.750	-	-	0	0	-	0.692	0.663	0.710	-	-	0	-	0.00%
2012-10-31	0	0.730	0.730	0.760	0.690	0.730	48,000	34,240	0.7133	0.692	0.692	0.720	0.654	0.692	50,669	0.6758	0.00%
2012-10-30	0	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	0.692	0.663	0.692	0.692	0.692	21,112	0.6916	1.39%
2012-10-29	0	0.720	0.700	0.720	-	-	0	0	-	0.682	0.663	0.682	-	-	0	-	0.00%
2012-10-26	0	0.720	0.720	0.730	0.720	0.750	280,000	203,320	0.7261	0.682	0.682	0.692	0.682	0.710	295,567	0.6879	-4.00%
2012-10-25	0	0.750	0.730	0.760	-	-	0	0	-	0.710	0.692	0.720	-	-	0	-	0.00%
2012-10-24	0	0.750	0.740	0.810	0.750	0.770	112,000	84,960	0.7586	0.710	0.701	0.767	0.710	0.729	118,227	0.7186	2.74%
2012-10-22	0	0.730	0.730	0.750	0.730	0.730	48,000	35,040	0.7300	0.692	0.692	0.710	0.692	0.692	50,669	0.6916	0.00%
2012-10-19	0	0.730	0.730	0.770	0.720	0.740	128,000	93,240	0.7284	0.692	0.692	0.729	0.682	0.701	135,116	0.6901	-1.35%
2012-10-18	0	0.740	0.740	0.760	0.730	0.730	28,000	20,440	0.7300	0.701	0.701	0.720	0.692	0.692	29,557	0.6916	0.00%
2012-10-17	0	0.740	0.740	0.760	0.740	0.790	160,000	121,080	0.7568	0.701	0.701	0.720	0.701	0.748	168,896	0.7169	1.37%
2012-10-16	0	0.730	0.730	0.760	0.730	0.730	68,000	49,640	0.7300	0.692	0.692	0.720	0.692	0.692	71,781	0.6916	0.00%
2012-10-15	0	0.730	0.730	0.770	0.730	0.780	20,000	14,800	0.7400	0.692	0.692	0.729	0.692	0.739	21,112	0.7010	0.00%
2012-10-12	0	0.730	0.730	0.760	0.720	0.730	108,000	78,600	0.7278	0.692	0.692	0.720	0.682	0.692	114,004	0.6894	1.39%
2012-10-11	0	0.720	0.720	0.750	0.720	0.760	56,000	41,240	0.7364	0.682	0.682	0.710	0.682	0.720	59,113	0.6976	-5.26%
2012-10-10	0	0.760	0.760	0.780	0.740	0.760	368,000	276,040	0.7501	0.720	0.720	0.739	0.701	0.720	388,460	0.7106	-5.00%
2012-10-09	0	0.800	0.750	0.800	0.740	0.870	80,000	60,600	0.7575	0.758	0.710	0.758	0.701	0.824	84,448	0.7176	8.11%
2012-10-08	0	0.740	0.740	0.760	0.730	0.760	60,000	44,400	0.7400	0.701	0.701	0.720	0.692	0.720	63,336	0.7010	-5.13%
2012-10-05	0	0.780	0.760	0.800	0.740	0.780	40,000	30,400	0.7600	0.739	0.720	0.758	0.701	0.739	42,224	0.7200	-3.70%
2012-10-04	0	0.810	0.720	0.820	-	-	0	0	-	0.767	0.682	0.777	-	-	0	-	0.00%
2012-10-03	0	0.810	0.740	0.830	-	-	0	0	-	0.767	0.701	0.786	-	-	0	-	0.00%
2012-09-28	0	0.810	0.720	0.810	-	-	0	0	-	0.767	0.682	0.767	-	-	0	-	0.00%
2012-09-27	0	0.810	0.730	0.820	0.810	0.820	100,000	81,600	0.8160	0.767	0.692	0.777	0.767	0.777	105,560	0.7730	2.53%
2012-09-26	0	0.790	0.720	0.790	-	-	0	0	-	0.748	0.682	0.748	-	-	0	-	0.00%
2012-09-25	0	0.790	0.720	0.790	0.800	0.800	14,560	11,392	0.7824	0.748	0.682	0.748	0.758	0.758	15,369	0.7412	1.28%
2012-09-24	0	0.780	0.720	0.790	0.720	0.780	12,000	8,880	0.7400	0.739	0.682	0.748	0.682	0.739	12,667	0.7010	2.63%
2012-09-21	0	0.760	0.760	0.790	0.720	0.760	192,000	141,520	0.7371	0.720	0.720	0.748	0.682	0.720	202,675	0.6983	-1.30%
2012-09-20	0	0.770	0.720	0.800	0.770	0.770	32,000	24,640	0.7700	0.729	0.682	0.758	0.729	0.729	33,779	0.7294	-1.28%
2012-09-19	0	0.780	0.770	0.830	0.780	0.800	104,000	81,200	0.7808	0.739	0.729	0.786	0.739	0.758	109,782	0.7396	-2.50%
2012-09-18	0	0.800	0.790	0.800	0.780	0.800	228,000	179,520	0.7874	0.758	0.748	0.758	0.739	0.758	240,676	0.7459	-2.44%
2012-09-17	0	0.820	0.780	0.820	0.820	0.890	148,000	127,600	0.8622	0.777	0.739	0.777	0.777	0.843	156,228	0.8168	3.80%
2012-09-14	0	0.790	0.780	0.820	0.780	0.860	648,000	522,680	0.8066	0.748	0.739	0.777	0.739	0.815	684,027	0.7641	8.22%
2012-09-13	0	0.730	0.730	0.770	0.730	0.730	4,000	2,920	0.7300	0.692	0.692	0.729	0.692	0.692	4,222	0.6916	1.39%
2012-09-12	0	0.720	0.720	0.780	0.700	0.720	172,000	120,800	0.7023	0.682	0.682	0.739	0.663	0.682	181,563	0.6653	2.86%
2012-09-11	0	0.700	0.700	0.780	0.700	0.700	12,000	8,400	0.7000	0.663	0.663	0.739	0.663	0.663	12,667	0.6631	-11.39%
2012-09-10	0	0.790	0.740	0.790	-	-	0	0	-	0.748	0.701	0.748	-	-	0	-	0.00%
2012-09-07	0	0.790	0.780	0.840	0.700	0.790	460,000	340,760	0.7408	0.748	0.739	0.796	0.663	0.748	485,575	0.7018	-2.47%
2012-09-06	0	0.810	0.810	0.820	0.800	0.910	172,000	142,560	0.8288	0.767	0.767	0.777	0.758	0.862	181,563	0.7852	-5.81%
2012-09-05	0	0.860	0.820	0.860	0.640	0.920	3,822,000	3,134,640	0.8202	0.815	0.777	0.815	0.606	0.872	4,034,492	0.7770	22.86%
2012-09-04	0	0.700	0.700	0.750	0.610	0.980	1,512,000	1,206,080	0.7977	0.663	0.663	0.710	0.578	0.928	1,596,063	0.7557	22.81%
2012-09-03	0	0.570	0.560	0.610	0.560	0.570	12,000	6,760	0.5633	0.540	0.531	0.578	0.531	0.540	12,667	0.5337	-8.06%
2012-08-31	0	0.620	0.560	0.620	0.600	0.640	8,000	4,960	0.6200	0.587	0.531	0.587	0.568	0.606	8,445	0.5873	8.77%
2012-08-30	0	0.570	0.570	0.580	0.570	0.570	28,000	15,960	0.5700	0.540	0.540	0.549	0.540	0.540	29,557	0.5400	1.79%
2012-08-29	0	0.560	0.560	0.570	0.560	0.580	240,000	136,040	0.5668	0.531	0.531	0.540	0.531	0.549	253,343	0.5370	-5.08%
2012-08-28	0	0.590	0.590	0.610	0.550	0.590	52,000	30,480	0.5862	0.559	0.559	0.578	0.521	0.559	54,891	0.5553	-6.35%
2012-08-27	0	0.630	0.590	0.630	0.640	0.640	11,000	6,770	0.6155	0.597	0.559	0.597	0.606	0.606	11,612	0.5830	0.00%
2012-08-24	0	0.630	0.580	0.630	-	-	0	0	-	0.597	0.549	0.597	-	-	0	-	0.00%
2012-08-23	0	0.630	0.590	0.630	0.570	0.640	178,000	105,800	0.5944	0.597	0.559	0.597	0.540	0.606	187,896	0.5631	8.62%
2012-08-22	0	0.580	0.570	0.600	-	-	0	0	-	0.549	0.540	0.568	-	-	0	-	0.00%
2012-08-21	0	0.580	0.570	0.600	0.580	0.580	88,000	51,040	0.5800	0.549	0.540	0.568	0.549	0.549	92,893	0.5495	0.00%
2012-08-20	0	0.580	0.570	0.580	0.580	0.600	128,000	74,800	0.5844	0.549	0.540	0.549	0.549	0.568	135,116	0.5536	-3.33%
2012-08-17	0	0.600	0.580	0.600	0.600	0.610	40,000	24,240	0.6060	0.568	0.549	0.568	0.568	0.578	42,224	0.5741	0.00%
2012-08-16	0	0.600	0.570	0.600	0.600	0.600	4,000	2,400	0.6000	0.568	0.540	0.568	0.568	0.568	4,222	0.5684	0.00%
2012-08-15	0	0.600	0.580	0.620	0.590	0.600	96,000	57,360	0.5975	0.568	0.549	0.587	0.559	0.568	101,337	0.5660	0.00%
2012-08-14	0	0.600	0.580	0.600	0.600	0.600	16,000	9,600	0.6000	0.568	0.549	0.568	0.568	0.568	16,890	0.5684	0.00%
2012-08-13	0	0.600	0.600	0.620	-	-	8,000	4,720	0.5900	0.568	0.568	0.587	-	-	8,445	0.5589	3.45%
2012-08-10	0	0.580	0.580	0.600	0.580	0.580	16,000	9,280	0.5800	0.549	0.549	0.568	0.549	0.549	16,890	0.5495	-3.33%
2012-08-09	0	0.600	0.600	0.610	0.560	0.610	224,000	131,080	0.5852	0.568	0.568	0.578	0.531	0.578	236,454	0.5544	-1.64%
2012-08-08	0	0.610	0.590	0.610	0.590	0.650	196,000	117,000	0.5969	0.578	0.559	0.578	0.559	0.616	206,897	0.5655	-4.69%
2012-08-07	0	0.640	0.600	0.640	0.640	0.640	4,000	2,560	0.6400	0.606	0.568	0.606	0.606	0.606	4,222	0.6063	6.67%
2012-08-06	0	0.600	0.600	0.650	0.600	0.600	28,800	17,256	0.5992	0.568	0.568	0.616	0.568	0.568	30,401	0.5676	-4.76%
2012-08-03	0	0.630	0.610	0.670	0.600	0.630	24,000	14,720	0.6133	0.597	0.578	0.635	0.568	0.597	25,334	0.5810	0.00%
2012-08-02	0	0.630	0.630	0.670	0.630	0.630	12,000	7,560	0.6300	0.597	0.597	0.635	0.597	0.597	12,667	0.5968	0.00%
2012-08-01	0	0.630	0.610	0.670	-	-	0	0	-	0.597	0.578	0.635	-	-	0	-	0.00%
2012-07-31	0	0.630	0.600	0.670	-	-	0	0	-	0.597	0.568	0.635	-	-	0	-	0.00%
2012-07-30	0	0.630	0.620	0.670	0.630	0.670	52,000	33,880	0.6515	0.597	0.587	0.635	0.597	0.635	54,891	0.6172	3.28%
2012-07-27	0	0.610	0.610	0.640	0.600	0.610	232,000	141,120	0.6083	0.578	0.578	0.606	0.568	0.578	244,898	0.5762	1.67%
2012-07-26	0	0.600	0.600	0.640	0.600	0.600	59,200	34,320	0.5797	0.568	0.568	0.606	0.568	0.568	62,491	0.5492	-1.64%
2012-07-25	0	0.610	0.610	0.620	0.590	0.590	4,000	2,360	0.5900	0.578	0.578	0.587	0.559	0.559	4,222	0.5589	-1.61%
2012-07-24	0	0.620	0.610	0.620	-	-	0	0	-	0.587	0.578	0.587	-	-	0	-	0.00%
2012-07-23	0	0.620	0.600	0.640	0.620	0.660	16,000	10,080	0.6300	0.587	0.568	0.606	0.587	0.625	16,890	0.5968	-6.06%
2012-07-20	0	0.660	0.620	0.700	-	-	0	0	-	0.625	0.587	0.663	-	-	0	-	0.00%
2012-07-19	0	0.660	0.660	0.700	0.660	0.660	8,000	5,280	0.6600	0.625	0.625	0.663	0.625	0.625	8,445	0.6252	0.00%
2012-07-18	0	0.660	0.660	0.680	0.650	0.660	160,000	104,600	0.6538	0.625	0.625	0.644	0.616	0.625	168,896	0.6193	1.54%
2012-07-17	0	0.650	0.630	0.700	0.620	0.650	176,000	109,600	0.6227	0.616	0.597	0.663	0.587	0.616	185,785	0.5899	0.00%
2012-07-16	0	0.650	0.650	0.680	0.650	0.650	24,000	15,600	0.6500	0.616	0.616	0.644	0.616	0.616	25,334	0.6158	3.17%
2012-07-13	0	0.630	0.630	0.650	-	-	0	0	-	0.597	0.597	0.616	-	-	0	-	0.00%
2012-07-12	0	0.630	0.630	0.660	0.620	0.640	68,000	42,800	0.6294	0.597	0.597	0.625	0.587	0.606	71,781	0.5963	-10.00%
2012-07-11	0	0.700	0.650	0.720	0.700	0.700	84,000	58,800	0.7000	0.663	0.616	0.682	0.663	0.663	88,670	0.6631	-4.11%
2012-07-10	0	0.730	0.650	0.730	-	-	0	0	-	0.692	0.616	0.692	-	-	0	-	0.00%
2012-07-09	0	0.730	0.650	0.730	-	-	0	0	-	0.692	0.616	0.692	-	-	0	-	-2.67%
2012-07-06	0	0.750	0.640	0.750	0.750	0.750	8,000	6,000	0.7500	0.710	0.606	0.710	0.710	0.710	8,445	0.7105	5.63%
2012-07-05	0	0.710	0.640	0.750	0.700	0.710	264,000	187,400	0.7098	0.673	0.606	0.710	0.663	0.673	278,678	0.6725	-1.39%
2012-07-04	0	0.720	0.630	0.760	0.650	0.720	512,000	351,680	0.6869	0.682	0.597	0.720	0.616	0.682	540,466	0.6507	14.29%
2012-07-03	0	0.630	0.630	0.650	-	-	0	0	-	0.597	0.597	0.616	-	-	0	-	0.00%
2012-06-29	0	0.630	0.630	0.650	0.620	0.620	52,000	32,240	0.6200	0.597	0.597	0.616	0.587	0.587	54,891	0.5873	1.61%
2012-06-28	0	0.620	0.620	0.650	0.560	0.670	316,000	201,040	0.6362	0.587	0.587	0.616	0.531	0.635	333,569	0.6027	-8.82%
2012-06-27	0	0.680	0.650	0.680	0.680	0.700	12,000	8,320	0.6933	0.644	0.616	0.644	0.644	0.663	12,667	0.6568	4.62%
2012-06-26	0	0.650	0.630	0.700	-	-	0	0	-	0.616	0.597	0.663	-	-	0	-	0.00%
2012-06-25	0	0.650	0.620	0.700	0.650	0.720	32,000	21,400	0.6688	0.616	0.587	0.663	0.616	0.682	33,779	0.6335	0.00%
2012-06-22	0	0.650	0.620	0.740	-	-	0	0	-	0.616	0.587	0.701	-	-	0	-	0.00%
2012-06-21	0	0.650	0.620	0.740	0.650	0.650	100,000	65,000	0.6500	0.616	0.587	0.701	0.616	0.616	105,560	0.6158	-4.41%
2012-06-20	0	0.680	0.650	0.750	0.650	0.680	24,000	15,840	0.6600	0.644	0.616	0.710	0.616	0.644	25,334	0.6252	4.62%
2012-06-19	0	0.650	0.650	0.680	0.650	0.650	4,000	2,600	0.6500	0.616	0.616	0.644	0.616	0.616	4,222	0.6158	0.00%
2012-06-18	0	0.650	0.650	0.680	-	-	0	0	-	0.616	0.616	0.644	-	-	0	-	0.00%
2012-06-15	0	0.650	0.650	0.680	-	-	0	0	-	0.616	0.616	0.644	-	-	0	-	0.00%
2012-06-14	0	0.650	0.650	0.740	0.650	0.660	192,000	126,520	0.6590	0.616	0.616	0.701	0.616	0.625	202,675	0.6243	-1.52%
2012-06-13	0	0.660	0.660	0.700	-	-	0	0	-	0.625	0.625	0.663	-	-	0	-	1.54%
2012-06-12	0	0.650	0.650	0.710	-	-	0	0	-	0.616	0.616	0.673	-	-	0	-	0.00%
2012-06-11	0	0.650	0.650	0.710	-	-	0	0	-	0.616	0.616	0.673	-	-	0	-	0.00%
2012-06-08	0	0.650	0.650	0.680	0.650	0.650	52,000	33,800	0.6500	0.616	0.616	0.644	0.616	0.616	54,891	0.6158	0.00%
2012-06-07	0	0.650	0.650	0.690	0.640	0.640	28,000	17,920	0.6400	0.616	0.616	0.654	0.606	0.606	29,557	0.6063	1.56%
2012-06-06	0	0.640	0.640	0.710	0.630	0.630	4,000	2,520	0.6300	0.606	0.606	0.673	0.597	0.597	4,222	0.5968	-7.25%
2012-06-05	0	0.690	0.630	0.690	-	-	12,000	7,560	0.6300	0.654	0.597	0.654	-	-	12,667	0.5968	0.00%
2012-06-04	0	0.690	0.680	0.690	-	-	0	0	-	0.654	0.644	0.654	-	-	0	-	-4.17%
2012-06-01	0	0.720	0.680	0.720	0.720	0.720	4,000	2,880	0.7200	0.682	0.644	0.682	0.682	0.682	4,222	0.6821	4.35%
2012-05-31	0	0.690	0.690	0.750	0.680	0.680	20,000	13,600	0.6800	0.654	0.654	0.710	0.644	0.644	21,112	0.6442	-11.54%
2012-05-30	0	0.780	0.680	0.780	-	-	0	0	-	0.739	0.644	0.739	-	-	0	-	0.00%
2012-05-29	0	0.780	0.700	0.780	-	-	0	0	-	0.739	0.663	0.739	-	-	0	-	0.00%
2012-05-28	0	0.780	0.680	0.780	0.660	0.780	64,000	42,720	0.6675	0.739	0.644	0.739	0.625	0.739	67,558	0.6323	14.71%
2012-05-25	0	0.680	0.660	0.680	-	-	0	0	-	0.644	0.625	0.644	-	-	0	-	0.00%
2012-05-24	0	0.680	0.660	0.800	-	-	0	0	-	0.644	0.625	0.758	-	-	0	-	0.00%
2012-05-23	0	0.680	0.660	0.750	-	-	0	0	-	0.644	0.625	0.710	-	-	0	-	0.00%
2012-05-22	0	0.680	0.680	0.800	0.680	0.680	28,000	19,040	0.6800	0.644	0.644	0.758	0.644	0.644	29,557	0.6442	0.00%
2012-05-21	0	0.680	0.660	0.680	0.680	0.680	24,000	16,320	0.6800	0.644	0.625	0.644	0.644	0.644	25,334	0.6442	0.00%
2012-05-18	0	0.680	0.660	0.680	0.680	0.680	116,000	78,880	0.6800	0.644	0.625	0.644	0.644	0.644	122,449	0.6442	-4.23%
2012-05-17	0	0.710	0.680	0.750	0.710	0.710	40,000	28,760	0.7190	0.673	0.644	0.710	0.673	0.673	42,224	0.6811	1.43%
2012-05-16	0	0.700	0.690	0.750	0.700	0.700	80,000	56,000	0.7000	0.663	0.654	0.710	0.663	0.663	84,448	0.6631	-6.67%
2012-05-15	0	0.750	0.690	0.750	-	-	68,000	51,000	0.7500	0.710	0.654	0.710	-	-	71,781	0.7105	0.00%
2012-05-14	0	0.750	0.720	0.750	-	-	0	0	-	0.710	0.682	0.710	-	-	0	-	0.00%
2012-05-11	0	0.750	0.700	0.800	-	-	0	0	-	0.710	0.663	0.758	-	-	0	-	0.00%
2012-05-10	0	0.750	0.720	0.750	0.730	0.750	132,800	98,640	0.7428	0.710	0.682	0.710	0.692	0.710	140,183	0.7037	4.17%
2012-05-09	0	0.720	0.720	0.750	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2012-05-08	0	0.720	0.720	0.750	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2012-05-07	0	0.720	0.720	0.750	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2012-05-04	0	0.720	0.700	0.750	-	-	0	0	-	0.682	0.663	0.710	-	-	0	-	0.00%
2012-05-03	0	0.720	0.720	0.750	0.670	0.710	124,000	86,560	0.6981	0.682	0.682	0.710	0.635	0.673	130,894	0.6613	-2.70%
2012-05-02	0	0.740	0.700	0.760	-	-	0	0	-	0.701	0.663	0.720	-	-	0	-	0.00%
2012-04-30	0	0.740	0.740	0.750	0.710	0.750	76,000	56,200	0.7395	0.701	0.701	0.710	0.673	0.710	80,225	0.7005	-1.33%
2012-04-27	0	0.750	0.750	0.780	0.740	0.740	24,000	17,760	0.7400	0.710	0.710	0.739	0.701	0.701	25,334	0.7010	1.35%
2012-04-26	0	0.740	0.710	0.740	0.740	0.740	20,000	14,800	0.7400	0.701	0.673	0.701	0.701	0.701	21,112	0.7010	0.00%
2012-04-25	0	0.740	0.740	0.780	0.740	0.760	87,360	64,625	0.7398	0.701	0.701	0.739	0.701	0.720	92,217	0.7008	-5.13%
2012-04-24	0	0.780	0.750	0.780	0.780	0.780	48,000	36,240	0.7550	0.739	0.710	0.739	0.739	0.739	50,669	0.7152	0.00%
2012-04-23	0	0.780	0.780	0.840	-	-	0	0	-	0.739	0.739	0.796	-	-	0	-	0.00%
2012-04-20	0	0.780	0.740	0.830	-	-	0	0	-	0.739	0.701	0.786	-	-	0	-	0.00%
2012-04-19	0	0.780	0.780	0.840	0.780	0.780	48,000	37,440	0.7800	0.739	0.739	0.796	0.739	0.739	50,669	0.7389	0.00%
2012-04-18	0	0.780	0.780	0.800	0.780	0.780	52,000	40,560	0.7800	0.739	0.739	0.758	0.739	0.739	54,891	0.7389	4.00%
2012-04-17	0	0.750	0.750	0.790	0.740	0.740	52,000	38,480	0.7400	0.710	0.710	0.748	0.701	0.701	54,891	0.7010	-2.60%
2012-04-16	0	0.770	0.750	0.780	0.770	0.770	48,000	36,960	0.7700	0.729	0.710	0.739	0.729	0.729	50,669	0.7294	0.00%
2012-04-13	0	0.770	0.770	0.800	-	-	0	0	-	0.729	0.729	0.758	-	-	0	-	1.32%
2012-04-12	0	0.760	0.750	0.850	-	-	0	0	-	0.720	0.710	0.805	-	-	0	-	0.00%
2012-04-11	0	0.760	0.760	0.870	0.760	0.760	36,000	27,360	0.7600	0.720	0.720	0.824	0.720	0.720	38,001	0.7200	0.00%
2012-04-10	0	0.760	0.760	0.880	0.730	0.760	60,000	45,000	0.7500	0.720	0.720	0.834	0.692	0.720	63,336	0.7105	-3.80%
2012-04-05	0	0.790	0.790	0.830	-	-	0	0	-	0.748	0.748	0.786	-	-	0	-	1.28%
2012-04-03	0	0.780	0.760	0.860	0.780	0.800	188,000	148,040	0.7874	0.739	0.720	0.815	0.739	0.758	198,452	0.7460	-8.24%
2012-04-02	0	0.850	0.790	0.870	-	-	0	0	-	0.805	0.748	0.824	-	-	0	-	0.00%
2012-03-30	0	0.850	0.850	0.880	0.790	0.850	220,000	175,000	0.7955	0.805	0.805	0.834	0.748	0.805	232,231	0.7536	7.59%
2012-03-29	0	0.790	0.790	0.880	0.780	0.790	140,000	109,320	0.7809	0.748	0.748	0.834	0.739	0.748	147,784	0.7397	-4.82%
2012-03-28	0	0.830	0.830	0.850	0.830	0.830	68,000	56,440	0.8300	0.786	0.786	0.805	0.786	0.786	71,781	0.7863	0.00%
2012-03-27	0	0.830	0.820	0.920	0.830	0.860	72,000	61,200	0.8500	0.786	0.777	0.872	0.786	0.815	76,003	0.8052	1.22%
2012-03-26	0	0.820	0.820	0.910	0.820	0.850	140,000	117,800	0.8414	0.777	0.777	0.862	0.777	0.805	147,784	0.7971	-3.53%
2012-03-23	0	0.850	0.850	0.870	0.850	0.850	44,000	37,400	0.8500	0.805	0.805	0.824	0.805	0.805	46,446	0.8052	0.00%
2012-03-22	0	0.850	0.850	0.870	0.820	0.900	180,000	150,360	0.8353	0.805	0.805	0.824	0.777	0.853	190,007	0.7913	-7.61%
2012-03-21	0	0.920	0.900	0.920	0.900	0.920	96,000	86,720	0.9033	0.872	0.853	0.872	0.853	0.872	101,337	0.8558	2.22%
2012-03-20	0	0.900	0.830	0.900	0.880	0.900	68,800	60,600	0.8808	0.853	0.786	0.853	0.834	0.853	72,625	0.8344	2.27%
2012-03-19	0	0.880	0.830	0.880	-	-	0	0	-	0.834	0.786	0.834	-	-	0	-	0.00%
2012-03-16	0	0.880	0.850	0.940	0.880	0.880	20,000	17,600	0.8800	0.834	0.805	0.890	0.834	0.834	21,112	0.8337	-6.38%
2012-03-15	0	0.940	0.880	0.940	0.890	0.940	40,000	36,240	0.9060	0.890	0.834	0.890	0.843	0.890	42,224	0.8583	5.62%
2012-03-14	0	0.890	0.840	0.890	0.820	0.900	40,000	34,400	0.8600	0.843	0.796	0.843	0.777	0.853	42,224	0.8147	2.30%
2012-03-13	0	0.870	0.870	0.910	-	-	0	0	-	0.824	0.824	0.862	-	-	0	-	2.35%
2012-03-12	0	0.850	0.850	0.910	0.850	0.850	24,000	20,600	0.8583	0.805	0.805	0.862	0.805	0.805	25,334	0.8131	0.00%
2012-03-09	0	0.850	0.860	0.920	-	-	0	0	-	0.805	0.815	0.872	-	-	0	-	0.00%
2012-03-08	0	0.850	0.850	0.860	0.830	0.940	436,000	379,840	0.8712	0.805	0.805	0.815	0.786	0.890	460,240	0.8253	1.19%
2012-03-07	0	0.840	0.840	0.880	0.840	0.860	160,000	135,800	0.8488	0.796	0.796	0.834	0.796	0.815	168,896	0.8040	-4.55%
2012-03-06	0	0.880	0.880	0.940	0.860	0.860	44,000	37,840	0.8600	0.834	0.834	0.890	0.815	0.815	46,446	0.8147	-6.38%
2012-03-05	0	0.940	0.870	0.940	0.940	0.950	84,000	79,600	0.9476	0.890	0.824	0.890	0.890	0.900	88,670	0.8977	4.44%
2012-03-02	0	0.900	0.900	0.960	0.900	0.940	52,000	48,720	0.9369	0.853	0.853	0.909	0.853	0.890	54,891	0.8876	0.00%
2012-03-01	0	0.900	0.900	0.930	0.860	0.940	172,000	152,280	0.8853	0.853	0.853	0.881	0.815	0.890	181,563	0.8387	-8.16%
2012-02-29	0	0.980	0.920	0.980	-	-	0	0	-	0.928	0.872	0.928	-	-	0	-	-1.01%
2012-02-28	0	0.990	0.900	0.990	-	-	0	0	-	0.938	0.853	0.938	-	-	0	-	0.00%
2012-02-27	0	0.990	0.960	0.990	-	-	0	0	-	0.938	0.909	0.938	-	-	0	-	0.00%
2012-02-24	0	0.990	0.960	0.990	0.950	1.000	32,000	30,680	0.9588	0.938	0.909	0.938	0.900	0.947	33,779	0.9083	-1.00%
2012-02-23	0	1.000	0.910	1.000	0.950	1.000	104,000	101,000	0.9712	0.947	0.862	0.947	0.900	0.947	109,782	0.9200	5.26%
2012-02-22	0	0.950	0.910	0.970	0.950	0.970	192,000	180,800	0.9417	0.900	0.862	0.919	0.900	0.919	202,675	0.8921	0.00%
2012-02-21	0	0.950	0.910	0.950	-	-	0	0	-	0.900	0.862	0.900	-	-	0	-	0.00%
2012-02-20	0	0.950	0.920	0.950	0.950	0.950	140,000	133,000	0.9500	0.900	0.872	0.900	0.900	0.900	147,784	0.9000	0.00%
2012-02-17	0	0.950	0.920	0.950	0.900	0.950	610,240	554,588	0.9088	0.900	0.872	0.900	0.853	0.900	644,168	0.8609	0.00%
2012-02-16	0	0.950	0.940	1.010	0.950	0.960	92,000	88,200	0.9587	0.900	0.890	0.957	0.900	0.909	97,115	0.9082	-3.06%
2012-02-15	0	0.980	0.950	0.980	0.970	1.030	196,000	191,400	0.9765	0.928	0.900	0.928	0.919	0.976	206,897	0.9251	4.26%
2012-02-14	0	0.940	1.010	1.020	0.940	1.040	200,000	196,400	0.9820	0.890	0.957	0.966	0.890	0.985	211,119	0.9303	-2.08%
2012-02-13	0	0.960	0.940	1.000	0.950	1.070	436,000	443,560	1.0173	0.909	0.890	0.947	0.900	1.014	460,240	0.9638	-3.03%
2012-02-10	0	0.990	0.960	0.990	0.920	1.000	1,580,000	1,527,840	0.9670	0.938	0.909	0.938	0.872	0.947	1,667,843	0.9161	12.50%
2012-02-09	0	0.880	0.840	0.880	0.880	0.900	156,000	140,240	0.8990	0.834	0.796	0.834	0.834	0.853	164,673	0.8516	-1.12%
2012-02-08	0	0.890	0.850	0.890	0.880	0.900	116,000	103,120	0.8890	0.843	0.805	0.843	0.834	0.853	122,449	0.8421	4.71%
2012-02-07	0	0.850	0.850	0.900	0.830	0.850	100,000	83,640	0.8364	0.805	0.805	0.853	0.786	0.805	105,560	0.7923	-3.41%
2012-02-06	0	0.880	0.870	0.900	0.880	0.900	264,000	234,560	0.8885	0.834	0.824	0.853	0.834	0.853	278,678	0.8417	-1.12%
2012-02-03	0	0.890	0.840	0.890	0.820	0.890	216,000	180,240	0.8344	0.843	0.796	0.843	0.777	0.843	228,009	0.7905	-1.11%
2012-02-02	0	0.900	0.850	0.900	0.900	0.900	88,000	79,200	0.9000	0.853	0.805	0.853	0.853	0.853	92,893	0.8526	0.00%
2012-02-01	0	0.900	0.860	0.900	-	-	0	0	-	0.853	0.815	0.853	-	-	0	-	0.00%
2012-01-31	0	0.900	0.850	0.900	0.900	0.900	72,000	64,800	0.9000	0.853	0.805	0.853	0.853	0.853	76,003	0.8526	3.45%
2012-01-30	0	0.870	0.860	0.900	0.870	0.870	28,000	24,360	0.8700	0.824	0.815	0.853	0.824	0.824	29,557	0.8242	-3.33%
2012-01-27	0	0.900	0.860	0.900	0.870	0.900	84,000	73,760	0.8781	0.853	0.815	0.853	0.824	0.853	88,670	0.8318	-3.23%
2012-01-26	0	0.930	0.850	0.930	-	-	0	0	-	0.881	0.805	0.881	-	-	0	-	0.00%
2012-01-20	0	0.930	0.860	0.930	0.940	0.940	36,000	33,840	0.9400	0.881	0.815	0.881	0.890	0.890	38,001	0.8905	-1.06%
2012-01-19	0	0.940	0.930	0.940	0.910	0.960	513,120	479,940	0.9353	0.890	0.881	0.890	0.862	0.909	541,648	0.8861	3.30%
2012-01-18	0	0.910	0.880	0.910	0.880	0.910	224,000	200,720	0.8961	0.862	0.834	0.862	0.834	0.862	236,454	0.8489	3.41%
2012-01-17	0	0.880	0.860	0.880	0.860	0.880	60,000	52,000	0.8667	0.834	0.815	0.834	0.815	0.834	63,336	0.8210	2.33%
2012-01-16	0	0.860	0.820	0.870	0.820	0.860	32,000	26,560	0.8300	0.815	0.777	0.824	0.777	0.815	33,779	0.7863	-1.15%
2012-01-13	0	0.870	0.860	0.870	0.870	0.870	144,960	123,628	0.8528	0.824	0.815	0.824	0.824	0.824	153,019	0.8079	-1.14%
2012-01-12	0	0.880	0.860	0.880	0.880	0.890	136,000	120,040	0.8826	0.834	0.815	0.834	0.834	0.843	143,561	0.8362	1.15%
2012-01-11	0	0.870	0.830	0.870	0.870	0.880	148,000	129,760	0.8768	0.824	0.786	0.824	0.824	0.834	156,228	0.8306	4.82%
2012-01-10	0	0.830	0.810	0.860	0.830	0.830	109,600	90,856	0.8290	0.786	0.767	0.815	0.786	0.786	115,693	0.7853	0.00%
2012-01-09	0	0.830	0.780	0.830	-	-	0	0	-	0.786	0.739	0.786	-	-	0	-	0.00%
2012-01-06	0	0.830	0.800	0.830	0.790	0.840	176,000	140,720	0.7995	0.786	0.758	0.786	0.748	0.796	185,785	0.7574	7.79%
2012-01-05	0	0.770	0.750	0.770	0.760	0.780	148,000	113,880	0.7695	0.729	0.710	0.729	0.720	0.739	156,228	0.7289	-3.75%
2012-01-04	0	0.800	0.800	0.850	0.780	0.780	16,000	12,480	0.7800	0.758	0.758	0.805	0.739	0.739	16,890	0.7389	2.56%
2012-01-03	0	0.780	0.780	0.840	0.780	0.800	120,000	95,480	0.7957	0.739	0.739	0.796	0.739	0.758	126,672	0.7538	-10.34%
2011-12-30	0	0.870	0.820	0.870	0.820	0.880	980,000	839,520	0.8567	0.824	0.777	0.824	0.777	0.834	1,034,485	0.8115	6.10%
2011-12-29	0	0.820	0.820	0.840	0.770	0.880	1,112,000	923,160	0.8302	0.777	0.777	0.796	0.729	0.834	1,173,824	0.7865	7.89%
2011-12-28	0	0.760	0.740	0.760	0.630	0.890	1,376,000	987,760	0.7178	0.720	0.701	0.720	0.597	0.843	1,452,501	0.6800	26.67%
2011-12-23	0	0.600	0.600	0.630	0.600	0.610	240,000	144,960	0.6040	0.568	0.568	0.597	0.568	0.578	253,343	0.5722	-3.23%
2011-12-22	0	0.620	0.610	0.650	-	-	0	0	-	0.587	0.578	0.616	-	-	0	-	0.00%
2011-12-21	0	0.620	0.610	0.650	0.610	0.620	136,000	83,000	0.6103	0.587	0.578	0.616	0.578	0.587	143,561	0.5782	0.00%
2011-12-20	0	0.620	0.610	0.660	0.620	0.620	4,000	2,480	0.6200	0.587	0.578	0.625	0.587	0.587	4,222	0.5873	1.64%
2011-12-19	0	0.610	0.610	0.620	0.610	0.620	172,000	105,440	0.6130	0.578	0.578	0.587	0.578	0.587	181,563	0.5807	-6.15%
2011-12-16	0	0.650	0.610	0.650	0.620	0.650	174,000	107,800	0.6195	0.616	0.578	0.616	0.587	0.616	183,674	0.5869	4.84%
2011-12-15	0	0.620	0.610	0.620	0.600	0.630	216,000	132,000	0.6111	0.587	0.578	0.587	0.568	0.597	228,009	0.5789	-4.62%
2011-12-14	0	0.650	0.640	0.650	0.650	0.650	52,000	33,800	0.6500	0.616	0.606	0.616	0.616	0.616	54,891	0.6158	0.00%
2011-12-13	0	0.650	0.650	0.680	0.650	0.680	96,000	64,800	0.6750	0.616	0.616	0.644	0.616	0.644	101,337	0.6394	-4.41%
2011-12-12	0	0.680	0.650	0.680	-	-	0	0	-	0.644	0.616	0.644	-	-	0	-	0.00%
2011-12-09	0	0.680	0.640	0.680	-	-	12,000	7,800	0.6500	0.644	0.606	0.644	-	-	12,667	0.6158	0.00%
2011-12-08	0	0.680	0.640	0.680	0.620	0.710	188,000	119,680	0.6366	0.644	0.606	0.644	0.587	0.673	198,452	0.6031	1.49%
2011-12-07	0	0.670	0.670	0.700	0.670	0.670	124,000	83,080	0.6700	0.635	0.635	0.663	0.635	0.635	130,894	0.6347	9.84%
2011-12-06	0	0.610	0.610	0.650	0.600	0.610	20,000	12,160	0.6080	0.578	0.578	0.616	0.568	0.578	21,112	0.5760	-1.61%
2011-12-05	0	0.620	0.620	0.640	0.610	0.610	112,000	68,320	0.6100	0.587	0.587	0.606	0.578	0.578	118,227	0.5779	-4.62%
2011-12-02	0	0.650	0.620	0.650	-	-	2,560	1,510	0.5898	0.616	0.587	0.616	-	-	2,702	0.5588	-1.52%
2011-12-01	0	0.660	0.610	0.660	0.600	0.660	40,000	25,680	0.6420	0.625	0.578	0.625	0.568	0.625	42,224	0.6082	10.00%
2011-11-30	0	0.600	0.600	0.640	0.550	0.600	260,000	155,200	0.5969	0.568	0.568	0.606	0.521	0.568	274,455	0.5655	-3.23%
2011-11-29	0	0.620	0.620	0.700	0.600	0.620	36,000	21,680	0.6022	0.587	0.587	0.663	0.568	0.587	38,001	0.5705	1.64%
2011-11-28	0	0.610	0.610	0.640	0.610	0.610	24,000	14,640	0.6100	0.578	0.578	0.606	0.578	0.578	25,334	0.5779	1.67%
2011-11-25	0	0.600	0.600	0.650	-	-	0	0	-	0.568	0.568	0.616	-	-	0	-	0.00%
2011-11-24	0	0.600	0.600	0.660	-	-	0	0	-	0.568	0.568	0.625	-	-	0	-	0.00%
2011-11-23	0	0.600	0.600	0.670	-	-	2,400	1,368	0.5700	0.568	0.568	0.635	-	-	2,533	0.5400	0.00%
2011-11-22	0	0.600	0.600	0.650	0.600	0.640	100,000	62,640	0.6264	0.568	0.568	0.616	0.568	0.606	105,560	0.5934	-6.25%
2011-11-21	0	0.640	0.640	0.700	0.640	0.650	312,000	199,880	0.6406	0.606	0.606	0.663	0.606	0.616	329,346	0.6069	-3.03%
2011-11-18	0	0.660	0.660	0.680	0.630	0.630	292,000	185,640	0.6358	0.625	0.625	0.644	0.597	0.597	308,234	0.6023	0.00%
2011-11-17	0	0.660	0.640	0.660	0.660	0.660	80,000	52,800	0.6600	0.625	0.606	0.625	0.625	0.625	84,448	0.6252	0.00%
2011-11-16	0	0.660	0.650	0.660	0.650	0.660	576,000	380,000	0.6597	0.625	0.616	0.625	0.616	0.625	608,024	0.6250	1.54%
2011-11-15	0	0.650	0.640	0.650	0.650	0.670	136,000	89,040	0.6547	0.616	0.606	0.616	0.616	0.635	143,561	0.6202	-2.99%
2011-11-14	0	0.670	0.640	0.670	0.670	0.670	4,000	2,680	0.6700	0.635	0.606	0.635	0.635	0.635	4,222	0.6347	0.00%
2011-11-11	0	0.670	0.650	0.670	0.660	0.680	276,000	184,320	0.6678	0.635	0.616	0.635	0.625	0.644	291,345	0.6327	1.52%
2011-11-10	0	0.660	0.620	0.660	-	-	0	0	-	0.625	0.587	0.625	-	-	0	-	0.00%
2011-11-09	0	0.660	0.660	0.680	0.640	0.660	120,000	78,280	0.6523	0.625	0.625	0.644	0.606	0.625	126,672	0.6180	0.00%
2011-11-08	0	0.660	0.660	0.680	0.660	0.680	92,000	62,240	0.6765	0.625	0.625	0.644	0.625	0.644	97,115	0.6409	0.00%
2011-11-07	0	0.660	0.660	0.670	0.600	0.660	185,600	119,360	0.6431	0.625	0.625	0.635	0.568	0.625	195,919	0.6092	1.54%
2011-11-04	0	0.650	0.650	0.670	0.600	0.650	384,000	244,560	0.6369	0.616	0.616	0.635	0.568	0.616	405,349	0.6033	4.84%
2011-11-03	0	0.620	0.620	0.630	0.610	0.620	232,000	143,520	0.6186	0.587	0.587	0.597	0.578	0.587	244,898	0.5860	3.33%
2011-11-02	0	0.600	0.600	0.620	0.600	0.600	4,000	2,400	0.6000	0.568	0.568	0.587	0.568	0.568	4,222	0.5684	0.00%
2011-11-01	0	0.600	0.600	0.640	0.590	0.600	152,000	90,840	0.5976	0.568	0.568	0.606	0.559	0.568	160,451	0.5662	-6.25%
2011-10-31	0	0.640	0.600	0.660	0.600	0.640	472,000	289,440	0.6132	0.606	0.568	0.625	0.568	0.606	498,242	0.5809	-4.48%
2011-10-28	0	0.670	0.640	0.670	0.640	0.680	488,000	318,920	0.6535	0.635	0.606	0.635	0.606	0.644	515,131	0.6191	4.69%
2011-10-27	0	0.640	0.600	0.640	-	-	0	0	-	0.606	0.568	0.606	-	-	0	-	0.00%
2011-10-26	0	0.640	0.600	0.650	0.590	0.650	176,000	109,800	0.6239	0.606	0.568	0.616	0.559	0.616	185,785	0.5910	1.59%
2011-10-25	0	0.630	0.580	0.650	0.630	0.630	136,000	85,680	0.6300	0.597	0.549	0.616	0.597	0.597	143,561	0.5968	-1.56%
2011-10-24	0	0.640	0.580	0.660	0.600	0.640	160,000	99,480	0.6218	0.606	0.549	0.625	0.568	0.606	168,896	0.5890	10.34%
2011-10-21	0	0.580	0.580	0.610	0.560	0.580	136,000	78,160	0.5747	0.549	0.549	0.578	0.531	0.549	143,561	0.5444	1.75%
2011-10-20	0	0.570	0.570	0.600	0.570	0.600	44,445	25,551	0.5749	0.540	0.540	0.568	0.540	0.568	46,916	0.5446	-6.56%
2011-10-19	0	0.610	0.570	0.610	0.600	0.610	172,000	103,720	0.6030	0.578	0.540	0.578	0.568	0.578	181,563	0.5713	8.93%
2011-10-18	0	0.560	0.560	0.600	0.560	0.570	92,000	52,120	0.5665	0.531	0.531	0.568	0.531	0.540	97,115	0.5367	-9.68%
2011-10-17	0	0.620	0.610	0.650	0.560	0.620	324,000	194,880	0.6015	0.587	0.578	0.616	0.531	0.587	342,013	0.5698	12.73%
2011-10-14	0	0.550	0.550	0.600	0.550	0.560	152,000	84,240	0.5542	0.521	0.521	0.568	0.521	0.531	160,451	0.5250	-1.79%
2011-10-13	0	0.560	0.560	0.580	0.560	0.590	320,000	184,000	0.5750	0.531	0.531	0.549	0.531	0.559	337,791	0.5447	0.00%
2011-10-12	0	0.560	0.530	0.570	0.540	0.560	360,000	197,800	0.5494	0.531	0.502	0.540	0.512	0.531	380,015	0.5205	7.69%
2011-10-11	0	0.520	0.520	0.530	0.480	0.530	468,000	239,840	0.5125	0.493	0.493	0.502	0.455	0.502	494,019	0.4855	8.33%
2011-10-10	0	0.480	0.465	0.480	0.460	0.485	224,000	103,680	0.4629	0.455	0.441	0.455	0.436	0.459	236,454	0.4385	0.00%
2011-10-07	0	0.480	0.465	0.480	0.465	0.495	396,000	190,040	0.4799	0.455	0.441	0.455	0.441	0.469	418,016	0.4546	0.00%
2011-10-06	0	0.480	0.470	0.480	0.470	0.540	352,000	174,140	0.4947	0.455	0.445	0.455	0.445	0.512	371,570	0.4687	0.00%
2011-10-04	0	0.480	0.470	0.520	0.480	0.520	112,800	54,444	0.4827	0.455	0.445	0.493	0.455	0.493	119,071	0.4572	-7.69%
2011-10-03	0	0.520	0.480	0.530	0.520	0.530	160,000	84,600	0.5288	0.493	0.455	0.502	0.493	0.502	168,896	0.5009	-1.89%
2011-09-30	0	0.530	0.510	0.530	0.510	0.530	118,400	62,336	0.5265	0.502	0.483	0.502	0.483	0.502	124,983	0.4988	0.00%
2011-09-28	0	0.530	0.520	0.530	0.530	0.560	116,000	62,960	0.5428	0.502	0.493	0.502	0.502	0.531	122,449	0.5142	0.00%
2011-09-27	0	0.530	0.530	0.550	0.510	0.560	392,000	211,400	0.5393	0.502	0.502	0.521	0.483	0.531	413,794	0.5109	0.00%
2011-09-26	0	0.530	0.500	0.530	0.500	0.570	604,000	314,560	0.5208	0.502	0.474	0.502	0.474	0.540	637,581	0.4934	-7.02%
2011-09-23	0	0.570	0.550	0.570	0.580	0.580	28,000	16,160	0.5771	0.540	0.521	0.540	0.549	0.549	29,557	0.5467	0.00%
2011-09-22	0	0.570	0.560	0.620	0.560	0.610	720,000	416,320	0.5782	0.540	0.531	0.587	0.531	0.578	760,030	0.5478	-12.31%
2011-09-21	0	0.650	0.630	0.650	0.620	0.660	1,076,000	696,280	0.6471	0.616	0.597	0.616	0.587	0.625	1,135,822	0.6130	-5.80%
2011-09-20	0	0.690	0.660	0.700	0.660	0.690	100,000	67,320	0.6732	0.654	0.625	0.663	0.625	0.654	105,560	0.6377	4.55%
2011-09-19	0	0.660	0.660	0.680	0.660	0.700	376,000	253,320	0.6737	0.625	0.625	0.644	0.625	0.663	396,904	0.6382	-12.00%
2011-09-16	0	0.750	0.680	0.750	-	-	0	0	-	0.710	0.644	0.710	-	-	0	-	0.00%
2011-09-15	0	0.750	0.700	0.750	0.760	0.760	44,000	33,440	0.7600	0.710	0.663	0.710	0.720	0.720	46,446	0.7200	1.35%
2011-09-14	0	0.740	0.700	0.740	0.700	0.740	188,000	132,400	0.7043	0.701	0.663	0.701	0.663	0.701	198,452	0.6672	0.00%
2011-09-12	0	0.740	0.680	0.750	0.740	0.740	32,000	23,680	0.7400	0.701	0.644	0.710	0.701	0.701	33,779	0.7010	-1.33%
2011-09-09	0	0.750	0.680	0.750	0.750	0.750	20,000	15,000	0.7500	0.710	0.644	0.710	0.710	0.710	21,112	0.7105	10.29%
2011-09-08	0	0.680	0.680	0.750	0.670	0.680	88,000	59,400	0.6750	0.644	0.644	0.710	0.635	0.644	92,893	0.6394	0.00%
2011-09-07	0	0.680	0.680	0.750	0.680	0.680	16,000	10,880	0.6800	0.644	0.644	0.710	0.644	0.644	16,890	0.6442	1.49%
2011-09-06	0	0.670	0.670	0.730	0.660	0.690	200,000	134,800	0.6740	0.635	0.635	0.692	0.625	0.654	211,119	0.6385	-6.94%
2011-09-05	0	0.720	0.690	0.730	-	-	0	0	-	0.682	0.654	0.692	-	-	0	-	0.00%
2011-09-02	0	0.720	0.690	0.740	-	-	0	0	-	0.682	0.654	0.701	-	-	0	-	0.00%
2011-09-01	0	0.720	0.690	0.740	-	-	0	0	-	0.682	0.654	0.701	-	-	0	-	0.00%
2011-08-31	0	0.720	0.720	0.750	0.680	0.720	40,000	28,320	0.7080	0.682	0.682	0.710	0.644	0.682	42,224	0.6707	2.86%
2011-08-30	0	0.700	0.690	0.720	-	-	0	0	-	0.663	0.654	0.682	-	-	0	-	0.00%
2011-08-29	0	0.700	0.670	0.730	0.670	0.700	244,000	165,400	0.6779	0.663	0.635	0.692	0.635	0.663	257,566	0.6422	-5.41%
2011-08-26	0	0.740	0.670	0.740	0.750	0.750	8,000	6,000	0.7500	0.701	0.635	0.701	0.710	0.710	8,445	0.7105	7.25%
2011-08-25	0	0.690	0.690	0.700	0.690	0.720	104,000	72,080	0.6931	0.654	0.654	0.663	0.654	0.682	109,782	0.6566	0.00%
2011-08-24	0	0.690	0.660	0.690	0.690	0.690	140,000	96,600	0.6900	0.654	0.625	0.654	0.654	0.654	147,784	0.6537	4.55%
2011-08-23	0	0.660	0.660	0.710	0.660	0.660	20,000	13,200	0.6600	0.625	0.625	0.673	0.625	0.625	21,112	0.6252	0.00%
2011-08-22	0	0.660	0.660	0.710	0.650	0.700	388,000	256,920	0.6622	0.625	0.625	0.673	0.616	0.663	409,572	0.6273	-4.35%
2011-08-19	0	0.690	0.690	0.730	0.690	0.740	468,000	341,000	0.7286	0.654	0.654	0.692	0.654	0.701	494,019	0.6903	-5.48%
2011-08-18	0	0.730	0.690	0.730	0.720	0.730	20,000	14,440	0.7220	0.692	0.654	0.692	0.682	0.692	21,112	0.6840	-1.35%
2011-08-17	0	0.740	0.690	0.740	0.730	0.740	108,000	79,720	0.7381	0.701	0.654	0.701	0.692	0.701	114,004	0.6993	2.78%
2011-08-16	0	0.720	0.680	0.720	0.700	3.460	316,000	256,960	0.8132	0.682	0.644	0.682	0.663	3.278	333,569	0.7703	2.86%
2011-08-15	0	0.700	0.680	0.710	0.640	0.720	446,080	303,950	0.6814	0.663	0.644	0.673	0.606	0.682	470,881	0.6455	4.48%
2011-08-12	0	0.670	0.640	0.670	0.630	0.690	1,348,000	871,880	0.6468	0.635	0.606	0.635	0.597	0.654	1,422,945	0.6127	-1.47%
2011-08-11	0	0.680	0.670	0.690	0.630	0.760	1,908,000	1,278,040	0.6698	0.644	0.635	0.654	0.597	0.720	2,014,079	0.6346	-12.82%
2011-08-10	0	0.780	0.780	0.790	0.770	0.800	260,000	204,840	0.7878	0.739	0.739	0.748	0.729	0.758	274,455	0.7464	5.41%
2011-08-09	0	0.740	0.740	0.760	0.720	0.730	276,000	202,400	0.7333	0.701	0.701	0.720	0.682	0.692	291,345	0.6947	-7.50%
2011-08-08	0	0.800	0.770	0.800	0.760	0.800	320,000	248,680	0.7771	0.758	0.729	0.758	0.720	0.758	337,791	0.7362	-2.44%
2011-08-05	0	0.820	0.820	0.850	0.810	0.820	616,000	501,280	0.8138	0.777	0.777	0.805	0.767	0.777	650,248	0.7709	-3.53%
2011-08-04	0	0.850	0.820	0.880	0.830	0.850	162,880	136,344	0.8371	0.805	0.777	0.834	0.786	0.805	171,936	0.7930	1.19%
2011-08-03	0	0.840	0.820	0.840	0.840	0.840	56,000	47,040	0.8400	0.796	0.777	0.796	0.796	0.796	59,113	0.7958	0.00%
2011-08-02	0	0.840	0.840	0.880	0.840	0.860	32,000	27,360	0.8550	0.796	0.796	0.834	0.796	0.815	33,779	0.8100	-2.33%
2011-08-01	0	0.860	0.860	0.890	-	-	0	0	-	0.815	0.815	0.843	-	-	0	-	0.00%
2011-07-29	0	0.860	0.850	0.860	0.850	0.880	124,000	107,280	0.8652	0.815	0.805	0.815	0.805	0.834	130,894	0.8196	2.38%
2011-07-28	0	0.840	0.840	0.900	0.840	0.840	80,000	67,200	0.8400	0.796	0.796	0.853	0.796	0.796	84,448	0.7958	0.00%
2011-07-27	0	0.840	0.840	0.900	0.820	0.820	20,000	16,400	0.8200	0.796	0.796	0.853	0.777	0.777	21,112	0.7768	-2.33%
2011-07-26	0	0.860	0.850	0.900	0.860	0.870	60,000	51,720	0.8620	0.815	0.805	0.853	0.815	0.824	63,336	0.8166	-1.15%
2011-07-25	0	0.870	0.870	0.900	0.860	0.900	140,000	123,640	0.8831	0.824	0.824	0.853	0.815	0.853	147,784	0.8366	0.00%
2011-07-22	0	0.870	0.860	0.890	0.870	0.900	112,000	99,120	0.8850	0.824	0.815	0.843	0.824	0.853	118,227	0.8384	1.16%
2011-07-21	0	0.860	0.860	0.870	0.860	0.860	100,000	86,000	0.8600	0.815	0.815	0.824	0.815	0.815	105,560	0.8147	-1.15%
2011-07-20	0	0.870	0.870	0.890	0.870	0.890	156,000	138,200	0.8859	0.824	0.824	0.843	0.824	0.843	164,673	0.8392	0.00%
2011-07-19	0	0.870	0.870	0.880	-	-	60,000	50,400	0.8400	0.824	0.824	0.834	-	-	63,336	0.7958	0.00%
2011-07-18	0	0.870	0.870	0.880	0.870	0.880	132,000	115,320	0.8736	0.824	0.824	0.834	0.824	0.834	139,339	0.8276	-2.25%
2011-07-15	0	0.890	0.890	0.910	0.880	0.890	72,000	63,600	0.8833	0.843	0.843	0.862	0.834	0.843	76,003	0.8368	-4.30%
2011-07-14	0	0.930	0.880	0.930	0.930	0.930	60,000	55,800	0.9300	0.881	0.834	0.881	0.881	0.881	63,336	0.8810	0.00%
2011-07-13	0	0.930	0.880	0.930	0.880	0.930	128,000	117,640	0.9191	0.881	0.834	0.881	0.834	0.881	135,116	0.8707	4.49%
2011-07-12	0	0.890	0.850	0.880	0.890	0.890	100,000	88,600	0.8860	0.843	0.805	0.834	0.843	0.843	105,560	0.8393	0.00%
2011-07-11	0	0.890	0.890	0.930	0.890	0.900	100,000	89,600	0.8960	0.843	0.843	0.881	0.843	0.853	105,560	0.8488	-2.20%
2011-07-08	0	0.910	0.900	0.920	0.910	0.920	444,000	404,560	0.9112	0.862	0.853	0.872	0.862	0.872	468,685	0.8632	-1.09%
2011-07-07	0	0.920	0.900	0.930	0.910	0.920	84,000	77,040	0.9171	0.872	0.853	0.881	0.862	0.872	88,670	0.8688	1.10%
2011-07-06	0	0.910	0.910	0.920	0.910	0.910	8,000	7,280	0.9100	0.862	0.862	0.872	0.862	0.862	8,445	0.8621	-1.09%
2011-07-05	0	0.920	0.910	0.920	0.920	0.930	136,000	125,960	0.9262	0.872	0.862	0.872	0.872	0.881	143,561	0.8774	0.00%
2011-07-04	0	0.920	0.900	0.940	0.920	0.940	144,000	135,280	0.9394	0.872	0.853	0.890	0.872	0.890	152,006	0.8900	-2.13%
2011-06-30	0	0.940	0.880	0.940	0.930	0.940	48,000	44,840	0.9342	0.890	0.834	0.890	0.881	0.890	50,669	0.8850	1.08%
2011-06-29	0	0.930	0.860	0.930	-	-	0	0	-	0.881	0.815	0.881	-	-	0	-	0.00%
2011-06-28	0	0.930	0.900	0.930	0.930	0.940	24,000	22,440	0.9350	0.881	0.853	0.881	0.881	0.890	25,334	0.8858	2.20%
2011-06-27	0	0.910	0.900	0.910	0.900	0.930	120,000	109,920	0.9160	0.862	0.853	0.862	0.853	0.881	126,672	0.8678	1.11%
2011-06-24	0	0.900	0.860	0.900	0.900	0.900	12,000	10,800	0.9000	0.853	0.815	0.853	0.853	0.853	12,667	0.8526	0.00%
2011-06-23	0	0.900	0.860	0.910	0.900	0.920	84,000	75,920	0.9038	0.853	0.815	0.862	0.853	0.872	88,670	0.8562	4.65%
2011-06-22	0	0.860	0.850	0.900	0.860	0.860	8,000	6,880	0.8600	0.815	0.805	0.853	0.815	0.815	8,445	0.8147	1.18%
2011-06-21	0	0.850	0.840	0.900	0.850	0.850	8,000	6,800	0.8500	0.805	0.796	0.853	0.805	0.805	8,445	0.8052	0.00%
2011-06-20	0	0.850	0.810	0.920	0.850	0.850	28,000	23,800	0.8500	0.805	0.767	0.872	0.805	0.805	29,557	0.8052	0.00%
2011-06-17	0	0.850	0.840	0.850	0.850	0.860	88,000	75,560	0.8586	0.805	0.796	0.805	0.805	0.815	92,893	0.8134	-1.16%
2011-06-16	0	0.860	0.850	0.860	0.840	0.880	240,000	204,440	0.8518	0.815	0.805	0.815	0.796	0.834	253,343	0.8070	1.18%
2011-06-15	0	0.850	0.840	0.860	0.850	0.860	104,000	88,840	0.8542	0.805	0.796	0.815	0.805	0.815	109,782	0.8092	-2.30%
2011-06-14	0	0.870	0.860	0.900	0.840	0.870	163,200	141,488	0.8670	0.824	0.815	0.853	0.796	0.824	172,273	0.8213	0.00%
2011-06-13	0	0.870	0.850	0.880	0.840	0.900	176,000	151,560	0.8611	0.824	0.805	0.834	0.796	0.853	185,785	0.8158	-1.14%
2011-06-10	0	0.880	0.870	0.880	0.860	0.880	191,200	167,976	0.8785	0.834	0.824	0.834	0.815	0.834	201,830	0.8323	0.00%
2011-06-09	0	0.880	0.880	0.950	0.880	0.890	128,000	112,920	0.8822	0.834	0.834	0.900	0.834	0.843	135,116	0.8357	-5.38%
2011-06-08	0	0.930	0.890	0.930	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2011-06-07	0	0.930	0.900	0.930	0.910	0.930	216,000	200,800	0.9296	0.881	0.853	0.881	0.862	0.881	228,009	0.8807	3.33%
2011-06-03	0	0.900	0.890	0.900	0.900	0.910	284,000	258,280	0.9094	0.853	0.843	0.853	0.853	0.862	299,790	0.8615	0.00%
2011-06-02	0	0.900	0.900	0.960	0.900	0.970	108,000	99,400	0.9204	0.853	0.853	0.909	0.853	0.919	114,004	0.8719	-8.16%
2011-06-01	0	0.980	0.960	0.980	0.950	0.980	88,000	83,840	0.9527	0.928	0.909	0.928	0.900	0.928	92,893	0.9025	1.03%
2011-05-31	0	0.970	0.950	0.970	0.960	0.980	80,000	77,840	0.9730	0.919	0.900	0.919	0.909	0.928	84,448	0.9218	1.04%
2011-05-30	0	0.960	0.930	0.960	0.880	0.970	484,000	441,640	0.9125	0.909	0.881	0.909	0.834	0.919	510,909	0.8644	10.34%
2011-05-27	0	0.870	0.870	0.910	0.870	0.900	632,000	556,400	0.8804	0.824	0.824	0.862	0.824	0.853	667,137	0.8340	-3.33%
2011-05-26	0	0.900	0.890	0.910	0.900	0.950	636,000	583,480	0.9174	0.853	0.843	0.862	0.853	0.900	671,360	0.8691	-5.26%
2011-05-25	0	0.950	0.950	0.970	0.950	0.970	368,000	350,440	0.9523	0.900	0.900	0.919	0.900	0.919	388,460	0.9021	-2.06%
2011-05-24	0	0.970	0.960	0.980	0.960	0.980	80,000	77,440	0.9680	0.919	0.909	0.928	0.909	0.928	84,448	0.9170	0.00%
2011-05-23	0	0.970	0.960	0.990	0.970	0.980	304,000	296,040	0.9738	0.919	0.909	0.938	0.919	0.928	320,901	0.9225	-2.02%
2011-05-20	0	0.990	0.990	1.000	0.980	1.010	676,000	667,960	0.9881	0.938	0.938	0.947	0.928	0.957	713,584	0.9361	-1.00%
2011-05-19	0	1.000	0.990	1.000	0.980	1.010	244,000	241,400	0.9893	0.947	0.938	0.947	0.928	0.957	257,566	0.9372	1.01%
2011-05-18	0	0.990	0.980	0.990	0.990	1.000	236,000	235,960	0.9998	0.938	0.928	0.938	0.938	0.947	249,121	0.9472	-1.00%
2011-05-17	0	1.000	0.990	1.010	0.990	1.010	104,000	104,120	1.0012	0.947	0.938	0.957	0.938	0.957	109,782	0.9484	0.00%
2011-05-16	0	1.000	0.990	1.000	0.990	1.030	640,000	639,160	0.9987	0.947	0.938	0.947	0.938	0.976	675,582	0.9461	-2.91%
2011-05-13	0	1.030	1.010	1.030	1.000	1.030	680,000	687,880	1.0116	0.976	0.957	0.976	0.947	0.976	717,806	0.9583	1.98%
2011-05-12	0	1.010	0.990	1.000	0.980	1.120	4,744,000	4,870,400	1.0266	0.957	0.938	0.947	0.928	1.061	5,007,752	0.9726	-10.62%
2011-05-11	0	1.130	1.110	1.130	1.100	1.150	446,000	496,160	1.1125	1.070	1.052	1.070	1.042	1.089	470,796	1.0539	-1.74%
2011-05-09	0	1.150	1.110	1.160	1.120	1.150	128,000	145,040	1.1331	1.089	1.052	1.099	1.061	1.089	135,116	1.0734	-2.54%
2011-05-06	0	1.180	1.160	1.180	1.130	1.180	190,560	221,019	1.1598	1.118	1.099	1.118	1.070	1.118	201,155	1.0988	3.51%
2011-05-05	0	1.140	1.120	1.180	1.120	1.140	326,000	369,010	1.1319	1.080	1.061	1.118	1.061	1.080	344,125	1.0723	0.00%
2011-05-04	0	1.140	1.120	1.200	1.100	1.140	184,000	207,520	1.1278	1.080	1.061	1.137	1.042	1.080	194,230	1.0684	1.79%
2011-05-03	0	1.120	1.120	1.160	1.110	1.140	208,000	235,320	1.1313	1.061	1.061	1.099	1.052	1.080	219,564	1.0718	-4.27%
2011-04-29	0	1.170	1.170	1.200	1.170	1.170	52,000	60,840	1.1700	1.108	1.108	1.137	1.108	1.108	54,891	1.1084	0.00%
2011-04-28	0	1.170	1.160	1.200	1.170	1.200	292,800	343,632	1.1736	1.108	1.099	1.137	1.108	1.137	309,079	1.1118	0.00%
2011-04-27	0	1.170	1.170	1.190	1.170	1.180	372,000	436,200	1.1726	1.108	1.108	1.127	1.108	1.118	392,682	1.1108	-1.68%
2011-04-26	0	1.190	1.190	1.200	1.160	1.190	730,400	856,168	1.1722	1.127	1.127	1.137	1.099	1.127	771,008	1.1105	1.71%
2011-04-21	0	1.170	1.170	1.200	1.140	1.160	276,000	318,160	1.1528	1.108	1.108	1.137	1.080	1.099	291,345	1.0920	0.86%
2011-04-20	0	1.160	1.140	1.160	1.130	1.160	288,000	330,000	1.1458	1.099	1.080	1.099	1.070	1.099	304,012	1.0855	0.87%
2011-04-19	0	1.150	1.150	1.170	1.130	1.150	305,760	348,616	1.1402	1.089	1.089	1.108	1.070	1.089	322,759	1.0801	-0.86%
2011-04-18	0	1.160	1.150	1.180	1.150	1.180	932,000	1,090,320	1.1699	1.099	1.089	1.118	1.089	1.118	983,816	1.1083	-1.69%
2011-04-15	0	1.180	1.170	1.180	1.150	1.180	256,000	297,880	1.1636	1.118	1.108	1.118	1.089	1.118	270,233	1.1023	1.72%
2011-04-14	0	1.160	1.160	1.180	1.160	1.180	89,600	105,280	1.1750	1.099	1.099	1.118	1.099	1.118	94,581	1.1131	-1.69%
2011-04-13	0	1.180	1.160	1.180	1.120	1.180	128,000	150,800	1.1781	1.118	1.099	1.118	1.061	1.118	135,116	1.1161	1.72%
2011-04-12	0	1.160	1.140	1.160	1.120	1.170	228,000	259,920	1.1400	1.099	1.080	1.099	1.061	1.108	240,676	1.0800	-0.85%
2011-04-11	0	1.170	1.140	1.170	1.080	1.170	140,000	157,760	1.1269	1.108	1.080	1.108	1.023	1.108	147,784	1.0675	4.46%
2011-04-08	0	1.120	1.110	1.120	1.100	1.130	1,180,000	1,315,000	1.1144	1.061	1.052	1.061	1.042	1.070	1,245,604	1.0557	1.82%
2011-04-07	0	1.100	1.100	1.120	1.100	1.130	1,108,000	1,224,040	1.1047	1.042	1.042	1.061	1.042	1.070	1,169,601	1.0465	-1.79%
2011-04-06	0	1.120	1.110	1.120	1.110	1.130	776,000	869,200	1.1201	1.061	1.052	1.061	1.052	1.070	819,143	1.0611	-0.88%
2011-04-04	0	1.130	1.120	1.130	1.110	1.130	96,000	107,920	1.1242	1.070	1.061	1.070	1.052	1.070	101,337	1.0650	0.00%
2011-04-01	0	1.130	1.130	1.150	1.120	1.150	342,560	388,510	1.1341	1.070	1.070	1.089	1.061	1.089	361,605	1.0744	0.00%
2011-03-31	0	1.130	1.130	1.160	1.110	1.200	2,656,000	3,042,680	1.1456	1.070	1.070	1.099	1.052	1.137	2,803,666	1.0853	-5.83%
2011-03-30	0	1.200	1.190	1.200	1.200	1.230	484,800	586,736	1.2103	1.137	1.127	1.137	1.137	1.165	511,753	1.1465	0.00%
2011-03-29	0	1.200	1.190	1.200	1.190	1.220	796,000	954,040	1.1985	1.137	1.127	1.137	1.127	1.156	840,255	1.1354	-3.23%
2011-03-28	0	1.240	1.240	1.260	1.240	1.260	268,000	335,280	1.2510	1.175	1.175	1.194	1.175	1.194	282,900	1.1852	-1.59%
2011-03-25	0	1.260	1.240	1.260	1.250	1.260	164,000	205,240	1.2515	1.194	1.175	1.194	1.184	1.194	173,118	1.1856	0.00%
2011-03-24	0	1.260	1.250	1.260	1.230	1.260	724,000	902,680	1.2468	1.194	1.184	1.194	1.165	1.194	764,252	1.1811	1.61%
2011-03-23	0	1.240	1.240	1.260	1.230	1.250	532,000	662,200	1.2447	1.175	1.175	1.194	1.165	1.184	561,578	1.1792	0.81%
2011-03-22	0	1.230	1.230	1.240	1.230	1.250	464,000	571,360	1.2314	1.165	1.165	1.175	1.165	1.184	489,797	1.1665	-0.81%
2011-03-21	0	1.240	1.230	1.240	1.230	1.240	160,000	197,200	1.2325	1.175	1.165	1.175	1.165	1.175	168,896	1.1676	0.00%
2011-03-18	0	1.240	1.230	1.240	1.200	1.250	592,000	731,000	1.2348	1.175	1.165	1.175	1.137	1.184	624,913	1.1698	0.00%
2011-03-17	0	1.240	1.230	1.240	1.190	1.250	448,000	553,920	1.2364	1.175	1.165	1.175	1.127	1.184	472,907	1.1713	0.81%
2011-03-16	0	1.230	1.230	1.250	1.180	1.240	670,560	817,672	1.2194	1.165	1.165	1.184	1.118	1.175	707,841	1.1552	2.50%
2011-03-15	0	1.200	1.200	1.230	1.170	1.230	780,000	938,080	1.2027	1.137	1.137	1.165	1.108	1.165	823,366	1.1393	-2.44%
2011-03-14	0	1.230	1.230	1.240	1.210	1.240	144,000	177,000	1.2292	1.165	1.165	1.175	1.146	1.175	152,006	1.1644	0.00%
2011-03-11	0	1.230	1.210	1.240	1.230	1.260	308,000	381,560	1.2388	1.165	1.146	1.175	1.165	1.194	325,124	1.1736	0.00%
2011-03-10	0	1.230	1.230	1.270	1.230	1.270	608,000	769,280	1.2653	1.165	1.165	1.203	1.165	1.203	641,803	1.1986	-2.38%
2011-03-09	0	1.260	1.250	1.260	1.200	1.260	270,400	335,792	1.2418	1.194	1.184	1.194	1.137	1.194	285,433	1.1764	3.28%
2011-03-08	0	1.220	1.220	1.250	1.220	1.270	522,000	644,320	1.2343	1.156	1.156	1.184	1.156	1.203	551,022	1.1693	1.67%
2011-03-07	0	1.200	1.190	1.200	1.200	1.230	292,000	353,840	1.2118	1.137	1.127	1.137	1.137	1.165	308,234	1.1480	-0.83%
2011-03-04	0	1.210	1.210	1.230	1.200	1.200	100,000	120,000	1.2000	1.146	1.146	1.165	1.137	1.137	105,560	1.1368	-1.63%
2011-03-03	0	1.230	1.190	1.230	1.180	1.230	260,000	310,880	1.1957	1.165	1.127	1.165	1.118	1.165	274,455	1.1327	3.36%
2011-03-02	0	1.190	1.180	1.200	1.190	1.190	952,000	1,132,880	1.1900	1.127	1.118	1.137	1.127	1.127	1,004,928	1.1273	0.00%
2011-03-01	0	1.190	1.190	1.220	1.180	1.210	272,000	323,120	1.1879	1.127	1.127	1.156	1.118	1.146	287,122	1.1254	-0.83%
2011-02-28	0	1.200	1.180	1.200	1.200	1.200	68,000	81,600	1.2000	1.137	1.118	1.137	1.137	1.137	71,781	1.1368	0.00%
2011-02-25	0	1.200	1.190	1.220	1.200	1.230	132,000	158,760	1.2027	1.137	1.127	1.156	1.137	1.165	139,339	1.1394	0.00%
2011-02-24	0	1.200	1.200	1.220	1.200	1.240	340,000	409,040	1.2031	1.137	1.137	1.156	1.137	1.175	358,903	1.1397	-3.23%
2011-02-23	0	1.240	1.220	1.240	1.210	1.250	236,000	291,280	1.2342	1.175	1.156	1.175	1.146	1.184	249,121	1.1692	2.48%
2011-02-22	0	1.210	1.210	1.230	1.200	1.250	360,000	436,280	1.2119	1.146	1.146	1.165	1.137	1.184	380,015	1.1481	-1.63%
2011-02-21	0	1.230	1.230	1.250	1.200	1.230	460,000	561,200	1.2200	1.165	1.165	1.184	1.137	1.165	485,575	1.1557	3.36%
2011-02-18	0	1.190	1.180	1.220	1.180	1.200	480,000	569,680	1.1868	1.127	1.118	1.156	1.118	1.137	506,687	1.1243	-0.83%
2011-02-17	0	1.200	1.200	1.230	1.200	1.300	1,040,000	1,273,120	1.2242	1.137	1.137	1.165	1.137	1.232	1,097,821	1.1597	-4.76%
2011-02-16	0	1.260	1.230	1.260	1.260	1.260	84,000	105,840	1.2600	1.194	1.165	1.194	1.194	1.194	88,670	1.1936	0.80%
2011-02-15	0	1.250	1.210	1.250	-	-	0	0	-	1.184	1.146	1.184	-	-	0	-	0.00%
2011-02-14	0	1.250	1.250	1.270	1.150	1.240	900,000	1,070,920	1.1899	1.184	1.184	1.203	1.089	1.175	950,037	1.1272	4.17%
2011-02-11	0	1.200	1.200	1.220	1.190	1.240	520,000	627,680	1.2071	1.137	1.137	1.156	1.127	1.175	548,910	1.1435	-4.00%
2011-02-10	0	1.250	1.250	1.270	1.230	1.270	268,000	334,280	1.2473	1.184	1.184	1.203	1.165	1.203	282,900	1.1816	1.63%
2011-02-09	0	1.230	1.220	1.230	1.230	1.280	584,800	728,320	1.2454	1.165	1.156	1.165	1.165	1.213	617,313	1.1798	-3.91%
2011-02-08	0	1.280	1.280	1.290	1.250	1.290	184,000	233,760	1.2704	1.213	1.213	1.222	1.184	1.222	194,230	1.2035	1.59%
2011-02-07	0	1.260	1.260	1.300	1.250	1.300	571,520	735,494	1.2869	1.194	1.194	1.232	1.184	1.232	603,295	1.2191	-3.08%
2011-02-02	0	1.300	1.260	1.300	1.260	1.300	20,000	25,600	1.2800	1.232	1.194	1.232	1.194	1.232	21,112	1.2126	1.56%
2011-02-01	0	1.280	1.250	1.280	1.220	1.280	560,000	694,520	1.2402	1.213	1.184	1.213	1.156	1.213	591,134	1.1749	-1.54%
2011-01-31	0	1.300	1.290	1.300	1.290	1.300	644,000	836,320	1.2986	1.232	1.222	1.232	1.222	1.232	679,804	1.2302	0.78%
2011-01-28	0	1.290	1.280	1.300	1.260	1.290	276,960	353,371	1.2759	1.222	1.213	1.232	1.194	1.222	292,358	1.2087	0.00%
2011-01-27	0	1.290	1.290	1.300	1.280	1.320	620,000	805,960	1.2999	1.222	1.222	1.232	1.213	1.250	654,470	1.2315	-1.53%
2011-01-26	0	1.310	1.310	1.350	1.300	1.320	424,000	556,160	1.3117	1.241	1.241	1.279	1.232	1.250	447,573	1.2426	-0.76%
2011-01-25	0	1.320	1.300	1.320	1.300	1.330	212,000	279,120	1.3166	1.250	1.232	1.250	1.232	1.260	223,787	1.2473	1.54%
2011-01-24	0	1.300	1.290	1.300	1.250	1.380	2,188,000	2,858,840	1.3066	1.232	1.222	1.232	1.184	1.307	2,309,646	1.2378	-2.99%
2011-01-21	0	1.340	1.340	1.370	1.330	1.450	1,652,000	2,324,480	1.4071	1.269	1.269	1.298	1.260	1.374	1,743,846	1.3330	-8.22%
2011-01-20	0	1.460	1.460	1.470	1.460	1.460	128,000	186,880	1.4600	1.383	1.383	1.393	1.383	1.383	135,116	1.3831	0.00%
2011-01-19	0	1.460	1.450	1.460	1.460	1.460	552,000	805,920	1.4600	1.383	1.374	1.383	1.383	1.383	582,690	1.3831	0.00%
2011-01-18	0	1.460	1.460	1.480	1.450	1.460	568,000	829,040	1.4596	1.383	1.383	1.402	1.374	1.383	599,579	1.3827	0.00%
2011-01-17	0	1.460	1.460	1.490	1.460	1.490	373,600	548,488	1.4681	1.383	1.383	1.412	1.383	1.412	394,371	1.3908	-1.35%
2011-01-14	0	1.480	1.480	1.490	1.470	1.480	232,000	342,440	1.4760	1.402	1.402	1.412	1.393	1.402	244,898	1.3983	0.68%
2011-01-13	0	1.470	1.460	1.470	1.470	1.490	658,400	974,736	1.4805	1.393	1.383	1.393	1.393	1.412	695,005	1.4025	-1.34%
2011-01-12	0	1.490	1.480	1.500	1.470	1.490	437,120	650,653	1.4885	1.412	1.402	1.421	1.393	1.412	461,423	1.4101	0.68%
2011-01-11	0	1.480	1.470	1.480	1.470	1.480	388,000	572,440	1.4754	1.402	1.393	1.402	1.393	1.402	409,572	1.3977	0.68%
2011-01-10	0	1.470	1.470	1.480	1.470	1.480	56,000	82,560	1.4743	1.393	1.393	1.402	1.393	1.402	59,113	1.3966	-1.34%
2011-01-07	0	1.490	1.470	1.490	1.480	1.490	416,000	616,000	1.4808	1.412	1.393	1.412	1.402	1.412	439,128	1.4028	0.00%
2011-01-06	0	1.490	1.490	1.500	1.470	1.500	316,000	466,280	1.4756	1.412	1.412	1.421	1.393	1.421	333,569	1.3979	1.36%
2011-01-05	0	1.470	1.470	1.500	1.470	1.500	259,200	384,568	1.4837	1.393	1.393	1.421	1.393	1.421	273,611	1.4055	-3.29%
2011-01-04	0	1.520	1.500	1.520	1.480	1.530	1,610,890	2,438,944	1.5140	1.440	1.421	1.440	1.402	1.449	1,700,451	1.4343	4.11%
2011-01-03	0	1.460	1.460	1.470	1.460	1.470	768,000	1,122,640	1.4618	1.383	1.383	1.393	1.383	1.393	810,698	1.3848	0.00%
2010-12-31	0	1.460	1.460	1.490	1.440	1.470	400,000	583,960	1.4599	1.383	1.383	1.412	1.364	1.393	422,239	1.3830	-0.68%
2010-12-30	0	1.470	1.470	1.500	1.470	1.500	588,000	868,080	1.4763	1.393	1.393	1.421	1.393	1.421	620,691	1.3986	-0.68%
2010-12-29	0	1.480	1.480	1.490	1.480	1.500	358,720	535,877	1.4939	1.402	1.402	1.412	1.402	1.421	378,664	1.4152	-0.67%
2010-12-28	0	1.490	1.480	1.490	1.480	1.500	588,000	873,640	1.4858	1.412	1.402	1.412	1.402	1.421	620,691	1.4075	-0.67%
2010-12-24	0	1.500	1.500	1.520	1.500	1.500	300,000	450,000	1.5000	1.421	1.421	1.440	1.421	1.421	316,679	1.4210	-0.66%
2010-12-23	0	1.510	1.510	1.520	1.510	1.530	108,000	163,800	1.5167	1.430	1.430	1.440	1.430	1.449	114,004	1.4368	1.34%
2010-12-22	0	1.490	1.490	1.510	1.480	1.500	284,800	423,816	1.4881	1.412	1.412	1.430	1.402	1.421	300,634	1.4097	0.68%
2010-12-21	0	1.480	1.480	1.500	1.480	1.510	280,000	416,680	1.4881	1.402	1.402	1.421	1.402	1.430	295,567	1.4098	-1.33%
2010-12-20	0	1.500	1.490	1.500	1.500	1.510	1,148,000	1,722,280	1.5002	1.421	1.412	1.421	1.421	1.430	1,211,825	1.4212	-1.32%
2010-12-17	0	1.520	1.510	1.520	1.500	1.520	376,000	564,960	1.5026	1.440	1.430	1.440	1.421	1.440	396,904	1.4234	0.66%
2010-12-16	0	1.510	1.500	1.510	1.510	1.530	1,348,000	2,036,320	1.5106	1.430	1.421	1.430	1.430	1.449	1,422,945	1.4311	-0.66%
2010-12-15	0	1.520	1.510	1.530	1.500	1.520	564,000	854,040	1.5143	1.440	1.430	1.449	1.421	1.440	595,357	1.4345	0.00%
2010-12-14	0	1.520	1.510	1.520	1.520	1.540	1,012,000	1,547,440	1.5291	1.440	1.430	1.440	1.440	1.459	1,068,264	1.4486	0.00%
2010-12-13	0	1.520	1.520	1.550	1.520	1.560	520,000	805,000	1.5481	1.440	1.440	1.468	1.440	1.478	548,910	1.4665	-1.30%
2010-12-10	0	1.540	1.510	1.540	1.500	1.540	788,000	1,189,280	1.5092	1.459	1.430	1.459	1.421	1.459	831,810	1.4297	1.99%
2010-12-09	0	1.510	1.510	1.520	1.500	1.580	1,714,880	2,618,394	1.5269	1.430	1.430	1.440	1.421	1.497	1,810,222	1.4464	0.00%
2010-12-08	0	1.510	1.500	1.510	1.500	1.530	808,000	1,220,480	1.5105	1.430	1.421	1.430	1.421	1.449	852,922	1.4309	-1.31%
2010-12-07	0	1.530	1.530	1.550	1.510	1.580	522,560	800,080	1.5311	1.449	1.449	1.468	1.430	1.497	551,613	1.4504	-2.55%
2010-12-06	0	1.570	1.550	1.570	1.500	1.580	1,800,000	2,734,600	1.5192	1.487	1.468	1.487	1.421	1.497	1,900,075	1.4392	3.97%
2010-12-03	0	1.510	1.510	1.520	1.510	1.530	798,560	1,214,269	1.5206	1.430	1.430	1.440	1.430	1.449	842,958	1.4405	-2.58%
2010-12-02	0	1.550	1.530	1.550	1.530	1.550	928,000	1,428,760	1.5396	1.468	1.449	1.468	1.449	1.468	979,594	1.4585	1.31%
2010-12-01	0	1.530	1.520	1.530	1.500	1.530	1,008,000	1,522,160	1.5101	1.449	1.440	1.449	1.421	1.449	1,064,042	1.4305	0.00%
2010-11-30	0	1.530	1.520	1.530	1.520	1.580	472,000	723,720	1.5333	1.449	1.440	1.449	1.440	1.497	498,242	1.4525	-2.55%
2010-11-29	0	1.570	1.550	1.570	1.570	1.580	721,920	1,139,680	1.5787	1.487	1.468	1.487	1.487	1.497	762,057	1.4955	-0.63%
2010-11-26	0	1.580	1.580	1.590	1.570	1.590	544,000	860,040	1.5810	1.497	1.497	1.506	1.487	1.506	574,245	1.4977	0.64%
2010-11-25	0	1.570	1.570	1.590	1.550	1.590	956,000	1,501,160	1.5703	1.487	1.487	1.506	1.468	1.506	1,009,151	1.4875	1.95%
2010-11-24	0	1.540	1.540	1.560	1.520	1.550	460,000	707,280	1.5376	1.459	1.459	1.478	1.440	1.468	485,575	1.4566	1.99%
2010-11-23	0	1.510	1.510	1.520	1.500	1.520	716,000	1,082,920	1.5125	1.430	1.430	1.440	1.421	1.440	755,807	1.4328	-0.66%
2010-11-22	0	1.520	1.520	1.540	1.520	1.550	772,000	1,180,800	1.5295	1.440	1.440	1.459	1.440	1.468	814,921	1.4490	-1.94%
2010-11-19	0	1.550	1.540	1.560	1.510	1.560	1,284,800	1,955,784	1.5222	1.468	1.459	1.478	1.430	1.478	1,356,231	1.4421	-0.64%
2010-11-18	0	1.560	1.540	1.560	1.520	1.580	208,000	321,960	1.5479	1.478	1.459	1.478	1.440	1.497	219,564	1.4664	4.00%
2010-11-17	0	1.500	1.500	1.520	1.500	1.540	2,336,000	3,546,080	1.5180	1.421	1.421	1.440	1.421	1.459	2,465,875	1.4381	-3.85%
2010-11-16	0	1.560	1.560	1.580	1.560	1.590	556,000	868,800	1.5626	1.478	1.478	1.497	1.478	1.506	586,912	1.4803	0.00%
2010-11-15	0	1.560	1.550	1.560	1.550	1.570	1,129,600	1,761,368	1.5593	1.478	1.468	1.478	1.468	1.487	1,192,402	1.4772	0.00%
2010-11-12	0	1.560	1.560	1.580	1.560	1.600	1,148,000	1,808,000	1.5749	1.478	1.478	1.497	1.478	1.516	1,211,825	1.4920	-4.29%
2010-11-11	0	1.630	1.610	1.630	1.590	1.630	620,000	994,680	1.6043	1.544	1.525	1.544	1.506	1.544	654,470	1.5198	-0.61%
2010-11-10	0	1.640	1.610	1.640	1.600	1.640	588,000	952,400	1.6197	1.554	1.525	1.554	1.516	1.554	620,691	1.5344	2.50%
2010-11-09	0	1.600	1.600	1.610	1.590	1.610	1,623,680	2,597,398	1.5997	1.516	1.516	1.525	1.506	1.525	1,713,952	1.5154	1.91%
2010-11-08	0	1.570	1.580	1.640	1.570	1.670	1,854,560	3,015,947	1.6262	1.487	1.497	1.554	1.487	1.582	1,957,668	1.5406	-5.99%
2010-11-05	0	1.670	1.670	1.680	1.600	1.690	1,728,000	2,840,880	1.6440	1.582	1.582	1.592	1.516	1.601	1,824,072	1.5574	4.37%
2010-11-04	0	1.600	1.580	1.610	1.550	1.610	1,520,000	2,386,440	1.5700	1.516	1.497	1.525	1.468	1.525	1,604,507	1.4873	0.63%
2010-11-03	0	1.590	1.580	1.590	1.570	1.600	524,000	830,480	1.5849	1.506	1.497	1.506	1.487	1.516	553,133	1.5014	0.63%
2010-11-02	0	1.580	1.560	1.580	1.520	1.580	1,736,000	2,695,960	1.5530	1.497	1.478	1.497	1.440	1.497	1,832,516	1.4712	0.64%
2010-11-01	0	1.570	1.570	1.580	1.560	1.600	976,000	1,538,880	1.5767	1.487	1.487	1.497	1.478	1.516	1,030,263	1.4937	0.64%
2010-10-29	0	1.560	1.560	1.580	1.560	1.600	264,000	416,440	1.5774	1.478	1.478	1.497	1.478	1.516	278,678	1.4943	-1.27%
2010-10-28	0	1.580	1.580	1.590	1.580	1.620	388,000	616,160	1.5880	1.497	1.497	1.506	1.497	1.535	409,572	1.5044	-0.63%
2010-10-27	0	1.590	1.580	1.600	1.570	1.600	444,000	705,720	1.5895	1.506	1.497	1.516	1.487	1.516	468,685	1.5057	-0.62%
2010-10-26	0	1.600	1.590	1.620	1.540	1.620	2,752,800	4,356,656	1.5826	1.516	1.506	1.535	1.459	1.535	2,905,847	1.4993	-0.62%
2010-10-25	0	1.610	1.610	1.630	1.600	1.640	328,000	531,592	1.6207	1.525	1.525	1.544	1.516	1.554	346,236	1.5353	-1.23%
2010-10-22	0	1.630	1.620	1.630	1.610	1.640	548,000	892,640	1.6289	1.544	1.535	1.544	1.525	1.554	578,467	1.5431	-0.61%
2010-10-21	0	1.640	1.630	1.640	1.640	1.670	100,000	164,360	1.6436	1.554	1.544	1.554	1.554	1.582	105,560	1.5570	0.00%
2010-10-20	0	1.640	1.640	1.670	1.640	1.670	172,000	284,120	1.6519	1.554	1.554	1.582	1.554	1.582	181,563	1.5649	-1.20%
2010-10-19	0	1.660	1.640	1.660	1.630	1.670	1,048,000	1,721,840	1.6430	1.573	1.554	1.573	1.544	1.582	1,106,266	1.5564	0.61%
2010-10-18	0	1.650	1.640	1.650	1.620	1.650	488,000	803,520	1.6466	1.563	1.554	1.563	1.535	1.563	515,131	1.5598	-1.20%
2010-10-15	0	1.670	1.650	1.660	1.650	1.670	380,000	630,960	1.6604	1.582	1.563	1.573	1.563	1.582	401,127	1.5730	1.21%
2010-10-14	0	1.650	1.640	1.650	1.620	1.660	884,000	1,449,240	1.6394	1.563	1.554	1.563	1.535	1.573	933,148	1.5531	0.61%
2010-10-13	0	1.640	1.640	1.650	1.600	1.650	1,188,000	1,930,200	1.6247	1.554	1.554	1.563	1.516	1.563	1,254,049	1.5392	2.50%
2010-10-12	0	1.600	1.590	1.610	1.580	1.670	2,572,000	4,116,720	1.6006	1.516	1.506	1.525	1.497	1.582	2,714,995	1.5163	-2.44%
2010-10-11	0	1.640	1.640	1.650	1.640	1.670	1,676,000	2,766,960	1.6509	1.554	1.554	1.563	1.554	1.582	1,769,181	1.5640	-3.53%
2010-10-08	0	1.700	1.690	1.700	1.650	1.700	660,320	1,107,162	1.6767	1.610	1.601	1.610	1.563	1.610	697,032	1.5884	1.80%
2010-10-07	0	1.670	1.670	1.680	1.670	1.680	44,000	73,760	1.6764	1.582	1.582	1.592	1.582	1.592	46,446	1.5881	-2.34%
2010-10-06	0	1.710	1.690	1.710	1.660	1.710	188,000	319,400	1.6989	1.620	1.601	1.620	1.573	1.620	198,452	1.6095	1.18%
2010-10-05	0	1.690	1.650	1.690	1.690	1.690	48,000	79,920	1.6650	1.601	1.563	1.601	1.601	1.601	50,669	1.5773	0.00%
2010-10-04	0	1.690	1.640	1.700	1.640	1.700	186,560	312,173	1.6733	1.601	1.554	1.610	1.554	1.610	196,932	1.5852	-0.59%
2010-09-30	0	1.700	1.670	1.720	1.620	1.700	783,200	1,293,336	1.6513	1.610	1.582	1.629	1.535	1.610	826,744	1.5644	3.03%
2010-09-29	0	1.650	1.660	1.680	1.620	1.700	1,448,000	2,376,080	1.6409	1.563	1.573	1.592	1.535	1.610	1,528,504	1.5545	-2.94%
2010-09-28	0	1.700	1.660	1.730	1.660	1.720	690,400	1,167,232	1.6907	1.610	1.573	1.639	1.573	1.629	728,784	1.6016	0.00%
2010-09-27	0	1.700	1.690	1.700	1.700	1.730	788,800	1,351,104	1.7129	1.610	1.601	1.610	1.610	1.639	832,655	1.6226	-1.73%
2010-09-24	0	1.730	1.730	1.740	1.730	1.760	236,160	409,672	1.7347	1.639	1.639	1.648	1.639	1.667	249,290	1.6434	0.00%
2010-09-22	0	1.730	1.740	1.760	1.720	1.730	237,760	410,152	1.7251	1.639	1.648	1.667	1.629	1.639	250,979	1.6342	-0.57%
2010-09-21	0	1.740	1.720	1.750	1.720	1.740	221,120	383,464	1.7342	1.648	1.629	1.658	1.629	1.648	233,414	1.6429	1.16%
2010-09-20	0	1.720	1.720	1.740	1.710	1.750	268,000	461,400	1.7216	1.629	1.629	1.648	1.620	1.658	282,900	1.6310	-3.37%
2010-09-17	0	1.780	1.730	1.780	1.700	1.780	464,000	806,520	1.7382	1.686	1.639	1.686	1.610	1.686	489,797	1.6466	4.71%
2010-09-16	0	1.700	1.680	1.740	1.700	1.750	460,000	792,560	1.7230	1.610	1.592	1.648	1.610	1.658	485,575	1.6322	-3.41%
2010-09-15	0	1.760	1.750	1.790	1.740	1.820	277,600	497,592	1.7925	1.667	1.658	1.696	1.648	1.724	293,034	1.6981	-2.22%
2010-09-14	0	1.800	1.750	1.800	1.740	1.800	879,200	1,567,544	1.7829	1.705	1.658	1.705	1.648	1.705	928,081	1.6890	4.05%
2010-09-13	0	1.730	1.730	1.750	1.730	1.750	320,000	556,360	1.7386	1.639	1.639	1.658	1.639	1.658	337,791	1.6471	-2.81%
2010-09-10	0	1.780	1.710	1.780	1.710	1.780	416,000	721,840	1.7352	1.686	1.620	1.686	1.620	1.686	439,128	1.6438	-2.20%
2010-09-09	0	1.820	1.730	1.820	1.720	1.840	477,600	839,672	1.7581	1.724	1.639	1.724	1.629	1.743	504,153	1.6655	4.00%
2010-09-08	0	1.750	1.710	1.750	1.710	1.760	338,560	583,181	1.7225	1.658	1.620	1.658	1.620	1.667	357,383	1.6318	-1.69%
2010-09-07	0	1.780	1.750	1.810	1.750	1.850	492,000	882,200	1.7931	1.686	1.658	1.715	1.658	1.753	519,354	1.6986	-1.11%
2010-09-06	0	1.800	1.750	1.800	1.690	1.800	1,056,000	1,853,920	1.7556	1.705	1.658	1.705	1.601	1.705	1,114,710	1.6631	5.88%
2010-09-03	0	1.700	1.650	1.710	1.600	1.710	1,136,000	1,907,360	1.6790	1.610	1.563	1.620	1.516	1.620	1,199,158	1.5906	3.03%
2010-09-02	0	1.650	1.610	1.650	1.580	1.650	692,000	1,113,800	1.6095	1.563	1.525	1.563	1.497	1.563	730,473	1.5248	1.85%
2010-09-01	0	1.620	1.600	1.620	1.580	1.630	344,800	554,160	1.6072	1.535	1.516	1.535	1.497	1.544	363,970	1.5225	-0.61%
2010-08-31	0	1.630	1.610	1.630	1.600	1.630	136,000	218,840	1.6091	1.544	1.525	1.544	1.516	1.544	143,561	1.5244	0.00%
2010-08-30	0	1.630	1.620	1.630	1.630	1.660	128,000	209,720	1.6384	1.544	1.535	1.544	1.544	1.573	135,116	1.5521	0.00%
2010-08-27	0	1.630	1.610	1.630	1.580	1.630	632,000	1,011,520	1.6005	1.544	1.525	1.544	1.497	1.544	667,137	1.5162	1.87%
2010-08-26	0	1.600	1.600	1.630	1.600	1.660	1,524,000	2,474,640	1.6238	1.516	1.516	1.544	1.516	1.573	1,608,730	1.5383	-3.03%
2010-08-25	0	1.650	1.630	1.650	1.630	1.680	540,000	894,240	1.6560	1.563	1.544	1.563	1.544	1.592	570,022	1.5688	-2.94%
2010-08-24	0	1.700	1.700	1.720	1.700	1.720	172,000	293,360	1.7056	1.610	1.610	1.629	1.610	1.629	181,563	1.6158	0.00%
2010-08-23	0	1.700	1.700	1.740	1.700	1.730	468,000	804,760	1.7196	1.610	1.610	1.648	1.610	1.639	494,019	1.6290	-1.16%
2010-08-20	0	1.720	1.710	1.720	1.680	1.720	620,000	1,054,680	1.7011	1.629	1.620	1.629	1.592	1.629	654,470	1.6115	2.38%
2010-08-19	0	1.680	1.680	1.700	1.660	1.700	216,000	362,440	1.6780	1.592	1.592	1.610	1.573	1.610	228,009	1.5896	1.20%
2010-08-18	0	1.660	1.650	1.660	1.640	1.680	972,000	1,609,480	1.6558	1.573	1.563	1.573	1.554	1.592	1,026,040	1.5686	0.00%
2010-08-17	0	1.660	1.660	1.690	1.660	1.690	424,000	712,520	1.6805	1.573	1.573	1.601	1.573	1.601	447,573	1.5920	-1.19%
2010-08-16	0	1.680	1.680	1.690	1.680	1.710	856,000	1,450,840	1.6949	1.592	1.592	1.601	1.592	1.620	903,591	1.6056	-1.75%
2010-08-13	0	1.710	1.700	1.710	1.690	1.720	260,000	442,320	1.7012	1.620	1.610	1.620	1.601	1.629	274,455	1.6116	-0.58%
2010-08-12	0	1.720	1.710	1.720	1.680	1.720	908,000	1,539,400	1.6954	1.629	1.620	1.629	1.592	1.629	958,482	1.6061	0.58%
2010-08-11	0	1.710	1.710	1.740	1.700	1.740	738,560	1,266,181	1.7144	1.620	1.620	1.648	1.610	1.648	779,622	1.6241	0.00%
2010-08-10	0	1.710	1.700	1.720	1.710	1.760	752,000	1,299,000	1.7274	1.620	1.610	1.629	1.620	1.667	793,809	1.6364	-2.84%
2010-08-09	0	1.760	1.750	1.800	1.760	1.800	928,000	1,647,040	1.7748	1.667	1.658	1.705	1.667	1.705	979,594	1.6813	-2.22%
2010-08-06	0	1.800	1.790	1.810	1.760	1.830	424,113	759,207	1.7901	1.705	1.696	1.715	1.667	1.734	447,692	1.6958	-0.55%
2010-08-05	0	1.810	1.810	1.830	1.800	1.840	132,000	241,760	1.8315	1.715	1.715	1.734	1.705	1.743	139,339	1.7351	-1.63%
2010-08-04	0	1.840	1.810	1.840	1.790	1.870	282,400	519,056	1.8380	1.743	1.715	1.743	1.696	1.772	298,101	1.7412	2.22%
2010-08-03	0	1.800	1.790	1.800	1.780	1.850	1,109,600	2,014,688	1.8157	1.705	1.696	1.705	1.686	1.753	1,171,290	1.7201	-2.70%
2010-08-02	0	1.850	1.840	1.890	1.840	1.900	696,000	1,299,160	1.8666	1.753	1.743	1.790	1.743	1.800	734,695	1.7683	-2.12%
2010-07-30	0	1.890	1.850	1.900	1.800	1.890	784,000	1,445,400	1.8436	1.790	1.753	1.800	1.705	1.790	827,588	1.7465	2.16%
2010-07-29	0	1.850	1.830	1.870	1.820	1.860	580,000	1,063,080	1.8329	1.753	1.734	1.772	1.724	1.762	612,246	1.7364	1.09%
2010-07-28	0	1.830	1.830	1.860	1.810	1.820	80,000	145,280	1.8160	1.734	1.734	1.762	1.715	1.724	84,448	1.7204	0.55%
2010-07-27	0	1.820	1.820	1.840	1.810	1.830	128,000	232,880	1.8194	1.724	1.724	1.743	1.715	1.734	135,116	1.7236	-0.55%
2010-07-26	0	1.830	1.830	1.880	1.830	1.900	442,720	816,176	1.8435	1.734	1.734	1.781	1.734	1.800	467,334	1.7465	-4.69%
2010-07-23	0	1.920	1.910	1.920	1.800	1.930	1,236,000	2,321,400	1.8782	1.819	1.809	1.819	1.705	1.828	1,304,718	1.7792	3.23%
2010-07-22	0	1.860	1.860	1.870	1.820	1.860	480,000	883,360	1.8403	1.762	1.762	1.772	1.724	1.762	506,687	1.7434	2.20%
2010-07-21	0	1.820	1.800	1.830	1.780	1.840	724,000	1,298,200	1.7931	1.724	1.705	1.734	1.686	1.743	764,252	1.6987	-2.15%
2010-07-20	0	1.860	1.830	1.870	1.850	1.880	344,800	641,464	1.8604	1.762	1.734	1.772	1.753	1.781	363,970	1.7624	2.76%
2010-07-19	0	1.810	1.810	1.850	1.810	1.850	92,000	167,640	1.8222	1.715	1.715	1.753	1.715	1.753	97,115	1.7262	-2.16%
2010-07-16	0	1.850	1.800	1.860	1.790	1.850	364,000	664,560	1.8257	1.753	1.705	1.762	1.696	1.753	384,237	1.7296	0.00%
2010-07-15	0	1.850	1.850	1.890	1.850	1.900	132,000	245,960	1.8633	1.753	1.753	1.790	1.753	1.800	139,339	1.7652	-2.63%
2010-07-14	0	1.900	1.860	1.900	1.880	1.930	426,880	812,882	1.9042	1.800	1.762	1.800	1.781	1.828	450,613	1.8039	0.00%
2010-07-13	0	1.900	1.880	1.900	1.850	1.900	324,000	611,560	1.8875	1.800	1.781	1.800	1.753	1.800	342,013	1.7881	3.83%
2010-07-12	0	1.830	1.830	1.850	1.800	1.910	988,000	1,834,960	1.8572	1.734	1.734	1.753	1.705	1.809	1,042,930	1.7594	-2.66%
2010-07-09	0	1.880	1.880	1.890	1.820	1.890	792,000	1,471,920	1.8585	1.781	1.781	1.790	1.724	1.790	836,033	1.7606	3.30%
2010-07-08	0	1.820	1.810	1.830	1.800	1.840	588,000	1,067,240	1.8150	1.724	1.715	1.734	1.705	1.743	620,691	1.7194	1.11%
2010-07-07	0	1.800	1.800	1.840	1.800	1.860	1,166,400	2,144,984	1.8390	1.705	1.705	1.743	1.705	1.762	1,231,248	1.7421	-2.17%
2010-07-06	0	1.840	1.800	1.840	1.740	1.840	1,028,000	1,844,080	1.7939	1.743	1.705	1.743	1.648	1.743	1,085,154	1.6994	5.75%
2010-07-05	0	1.740	1.680	1.740	1.670	1.810	1,516,000	2,593,720	1.7109	1.648	1.592	1.648	1.582	1.715	1,600,285	1.6208	3.57%
2010-07-02	0	1.680	1.650	1.680	1.650	1.750	544,000	924,000	1.6985	1.592	1.563	1.592	1.563	1.658	574,245	1.6091	0.00%
2010-06-30	0	1.680	1.680	1.700	1.640	1.710	306,400	507,520	1.6564	1.592	1.592	1.610	1.554	1.620	323,435	1.5692	-0.59%
2010-06-29	0	1.690	1.660	1.690	1.650	1.750	804,000	1,366,120	1.6992	1.601	1.573	1.601	1.563	1.658	848,700	1.6097	-1.17%
2010-06-28	0	1.710	1.700	1.740	1.700	1.740	492,000	848,360	1.7243	1.620	1.610	1.648	1.610	1.648	519,354	1.6335	-1.16%
2010-06-25	0	1.730	1.730	1.790	1.700	1.740	244,000	419,640	1.7198	1.639	1.639	1.696	1.610	1.648	257,566	1.6293	-2.81%
2010-06-24	0	1.780	1.770	1.780	1.770	1.820	128,000	228,160	1.7825	1.686	1.677	1.686	1.677	1.724	135,116	1.6886	1.14%
2010-06-23	0	1.760	1.760	1.790	1.760	1.760	72,000	126,720	1.7600	1.667	1.667	1.696	1.667	1.667	76,003	1.6673	-0.56%
2010-06-22	0	1.770	1.760	1.820	1.770	1.840	152,000	273,080	1.7966	1.677	1.667	1.724	1.677	1.743	160,451	1.7020	-1.67%
2010-06-21	0	1.800	1.800	1.840	1.790	1.870	856,000	1,559,120	1.8214	1.705	1.705	1.743	1.696	1.772	903,591	1.7255	-1.64%
2010-06-18	0	1.830	1.720	1.830	1.730	1.830	184,000	330,640	1.7970	1.734	1.629	1.734	1.639	1.734	194,230	1.7023	4.57%
2010-06-17	0	1.750	1.720	1.750	1.730	1.770	368,000	650,000	1.7663	1.658	1.629	1.658	1.639	1.677	388,460	1.6733	-1.13%
2010-06-15	0	1.770	1.770	1.850	1.770	1.880	720,000	1,321,040	1.8348	1.677	1.677	1.753	1.677	1.781	760,030	1.7381	-1.67%
2010-06-14	0	1.800	1.720	1.800	1.800	1.800	56,000	100,800	1.8000	1.705	1.629	1.705	1.705	1.705	59,113	1.7052	0.00%
2010-06-11	0	1.800	1.780	1.800	1.660	1.890	1,353,000	2,439,880	1.8033	1.705	1.686	1.705	1.573	1.790	1,428,223	1.7083	10.43%
2010-06-10	0	1.630	1.630	1.660	1.630	1.670	132,000	217,480	1.6476	1.544	1.544	1.573	1.544	1.582	139,339	1.5608	-1.81%
2010-06-09	0	1.660	1.660	1.670	1.600	1.650	336,000	545,800	1.6244	1.573	1.573	1.582	1.516	1.563	354,681	1.5388	3.11%
2010-06-08	0	1.610	1.610	1.620	1.600	1.620	264,000	424,000	1.6061	1.525	1.525	1.535	1.516	1.535	278,678	1.5215	2.55%
2010-06-07	0	1.570	1.570	1.600	1.560	1.580	224,000	350,200	1.5634	1.487	1.487	1.516	1.478	1.497	236,454	1.4811	-2.48%
2010-06-04	0	1.610	1.610	1.620	1.510	1.640	736,000	1,175,000	1.5965	1.525	1.525	1.535	1.430	1.554	776,919	1.5124	-2.42%
2010-06-03	0	1.650	1.650	1.670	1.640	1.680	260,000	431,440	1.6594	1.563	1.563	1.582	1.554	1.592	274,455	1.5720	-1.20%
2010-06-02	0	1.670	1.650	1.680	1.620	1.690	516,000	847,880	1.6432	1.582	1.563	1.592	1.535	1.601	544,688	1.5566	1.83%
2010-06-01	0	1.640	1.640	1.680	1.630	1.690	160,000	263,560	1.6473	1.554	1.554	1.592	1.544	1.601	168,896	1.5605	-1.80%
2010-05-31	0	1.670	1.650	1.730	1.670	1.760	432,000	734,600	1.7005	1.582	1.563	1.639	1.582	1.667	456,018	1.6109	-2.91%
2010-05-28	0	1.720	1.720	1.750	1.720	1.760	372,000	648,400	1.7430	1.629	1.629	1.658	1.629	1.667	392,682	1.6512	1.78%
2010-05-27	0	1.690	1.670	1.700	1.620	1.690	534,000	881,700	1.6511	1.601	1.582	1.610	1.535	1.601	563,689	1.5642	3.68%
2010-05-26	0	1.630	1.630	1.680	1.610	1.690	612,000	1,008,000	1.6471	1.544	1.544	1.592	1.525	1.601	646,025	1.5603	-0.61%
2010-05-25	0	1.640	1.620	1.640	1.640	1.730	590,400	985,176	1.6687	1.554	1.535	1.554	1.554	1.639	623,224	1.5808	-5.20%
2010-05-24	0	1.730	1.700	1.730	1.670	1.730	672,800	1,144,824	1.7016	1.639	1.610	1.639	1.582	1.639	710,206	1.6120	3.59%
2010-05-20	0	1.670	1.670	1.730	1.620	1.770	2,056,000	3,509,280	1.7068	1.582	1.582	1.639	1.535	1.677	2,170,307	1.6170	-5.11%
2010-05-19	0	1.760	1.750	1.760	1.750	1.790	380,000	670,840	1.7654	1.667	1.658	1.667	1.658	1.696	401,127	1.6724	-1.12%
2010-05-18	0	1.780	1.780	1.790	1.760	1.780	596,000	1,055,280	1.7706	1.686	1.686	1.696	1.667	1.686	629,136	1.6773	1.14%
2010-05-17	0	1.760	1.760	1.770	1.750	1.830	639,200	1,141,048	1.7851	1.667	1.667	1.677	1.658	1.734	674,738	1.6911	-2.22%
2010-05-14	0	1.800	1.800	1.820	1.790	1.820	508,000	915,640	1.8024	1.705	1.705	1.724	1.696	1.724	536,243	1.7075	-2.17%
2010-05-13	0	1.840	1.810	1.840	1.760	1.870	1,196,000	2,157,240	1.8037	1.743	1.715	1.743	1.667	1.772	1,262,494	1.7087	1.66%
2010-05-12	0	1.810	1.810	1.830	1.800	1.830	156,000	282,360	1.8100	1.715	1.715	1.734	1.705	1.734	164,673	1.7147	-1.63%
2010-05-11	0	1.840	1.840	1.850	1.840	1.960	1,144,000	2,154,280	1.8831	1.743	1.743	1.753	1.743	1.857	1,207,603	1.7839	-0.54%
2010-05-10	0	1.850	1.840	1.850	1.750	1.920	504,000	926,760	1.8388	1.753	1.743	1.753	1.658	1.819	532,021	1.7420	3.93%
2010-05-07	0	1.780	1.770	1.780	1.700	1.800	1,858,560	3,274,374	1.7618	1.686	1.677	1.686	1.610	1.705	1,961,890	1.6690	-2.73%
2010-05-06	0	1.830	1.820	1.880	1.830	1.930	1,472,000	2,784,480	1.8916	1.734	1.724	1.781	1.734	1.828	1,553,839	1.7920	-5.18%
2010-05-05	0	1.930	1.920	1.930	1.910	1.970	1,060,000	2,061,120	1.9445	1.828	1.819	1.828	1.809	1.866	1,118,933	1.8420	-3.02%
2010-05-04	0	1.990	1.980	2.000	1.980	2.000	1,468,000	2,917,720	1.9875	1.885	1.876	1.895	1.876	1.895	1,549,616	1.8829	1.02%
2010-05-03	0	1.970	1.960	1.980	1.970	2.000	396,000	784,800	1.9818	1.866	1.857	1.876	1.866	1.895	418,016	1.8774	-2.48%
2010-04-30	0	2.020	2.020	2.040	1.990	2.040	1,586,400	3,198,248	2.0160	1.914	1.914	1.933	1.885	1.933	1,674,599	1.9099	1.51%
2010-04-29	0	1.990	1.990	2.000	1.990	2.030	1,029,600	2,065,896	2.0065	1.885	1.885	1.895	1.885	1.923	1,086,843	1.9008	-1.00%
2010-04-28	0	2.010	2.010	2.020	1.980	2.010	1,672,000	3,332,920	1.9934	1.904	1.904	1.914	1.876	1.904	1,764,958	1.8884	-1.95%
2010-04-27	0	2.050	2.010	2.050	2.010	2.050	908,000	1,839,600	2.0260	1.942	1.904	1.942	1.904	1.942	958,482	1.9193	0.00%
2010-04-26	0	2.050	2.020	2.070	2.000	2.050	892,000	1,806,640	2.0254	1.942	1.914	1.961	1.895	1.942	941,593	1.9187	0.49%
2010-04-23	0	2.040	2.030	2.040	2.020	2.050	988,000	2,005,920	2.0303	1.933	1.923	1.933	1.914	1.942	1,042,930	1.9234	-1.45%
2010-04-22	0	2.070	2.050	2.070	2.020	2.070	980,000	2,003,120	2.0440	1.961	1.942	1.961	1.914	1.961	1,034,485	1.9363	1.97%
2010-04-21	0	2.030	2.030	2.040	2.030	2.060	1,008,000	2,055,800	2.0395	1.923	1.923	1.933	1.923	1.952	1,064,042	1.9321	-0.49%
2010-04-20	0	2.040	2.040	2.050	2.020	2.070	1,144,000	2,340,960	2.0463	1.933	1.933	1.942	1.914	1.961	1,207,603	1.9385	-0.49%
2010-04-19	0	2.050	2.030	2.050	2.020	2.110	2,558,000	5,237,400	2.0475	1.942	1.923	1.942	1.914	1.999	2,700,217	1.9396	-3.76%
2010-04-16	0	2.130	2.120	2.130	2.120	2.150	1,268,000	2,707,560	2.1353	2.018	2.008	2.018	2.008	2.037	1,338,497	2.0228	-0.93%
2010-04-15	0	2.150	2.140	2.150	2.120	2.180	1,236,000	2,658,160	2.1506	2.037	2.027	2.037	2.008	2.065	1,304,718	2.0373	1.42%
2010-04-14	0	2.120	2.110	2.120	2.110	2.140	658,080	1,394,006	2.1183	2.008	1.999	2.008	1.999	2.027	694,667	2.0067	-1.40%
2010-04-13	0	2.150	2.150	2.180	2.110	2.180	1,388,000	2,956,440	2.1300	2.037	2.037	2.065	1.999	2.065	1,465,169	2.0178	0.47%
2010-04-12	0	2.140	2.130	2.180	2.140	2.200	1,772,000	3,839,680	2.1669	2.027	2.018	2.065	2.027	2.084	1,870,518	2.0527	-1.38%
2010-04-09	0	2.170	2.140	2.150	2.090	2.200	1,932,000	4,140,920	2.1433	2.056	2.027	2.037	1.980	2.084	2,039,413	2.0304	3.83%
2010-04-08	0	2.090	2.090	2.100	2.050	2.090	2,587,200	5,369,880	2.0756	1.980	1.980	1.989	1.942	1.980	2,731,041	1.9662	1.46%
2010-04-07	0	2.060	2.060	2.080	2.030	2.090	2,512,000	5,197,960	2.0693	1.952	1.952	1.970	1.923	1.980	2,651,660	1.9603	0.49%
2010-04-01	0	2.050	2.040	2.050	2.020	2.060	2,288,000	4,674,920	2.0432	1.942	1.933	1.942	1.914	1.952	2,415,206	1.9356	-0.49%
2010-03-31	0	2.060	2.040	2.060	2.020	2.080	2,260,000	4,619,880	2.0442	1.952	1.933	1.952	1.914	1.970	2,385,649	1.9365	-0.48%
2010-03-30	0	2.070	2.060	2.070	2.010	2.090	1,972,000	4,067,480	2.0626	1.961	1.952	1.961	1.904	1.980	2,081,637	1.9540	2.99%
2010-03-29	0	2.010	2.000	2.010	1.970	2.050	4,708,000	9,452,480	2.0077	1.904	1.895	1.904	1.866	1.942	4,969,751	1.9020	-1.95%
2010-03-26	0	2.050	2.050	2.080	2.000	2.200	9,104,000	18,824,760	2.0677	1.942	1.942	1.970	1.895	2.084	9,610,155	1.9588	-9.29%
2010-03-25	0	2.260	2.260	2.270	2.200	2.300	1,576,800	3,520,160	2.2325	2.141	2.141	2.150	2.084	2.179	1,664,465	2.1149	-2.59%
2010-03-24	0	2.320	2.320	2.330	2.300	2.330	792,000	1,823,320	2.3022	2.198	2.198	2.207	2.179	2.207	836,033	2.1809	0.87%
2010-03-23	0	2.300	2.300	2.320	2.270	2.350	864,000	1,991,220	2.3047	2.179	2.179	2.198	2.150	2.226	912,036	2.1833	1.32%
2010-03-22	0	2.270	2.250	2.270	2.230	2.270	688,000	1,546,120	2.2473	2.150	2.131	2.150	2.113	2.150	726,251	2.1289	1.34%
2010-03-19	0	2.240	2.230	2.240	2.190	2.250	1,544,000	3,446,320	2.2321	2.122	2.113	2.122	2.075	2.131	1,629,842	2.1145	-0.44%
2010-03-18	0	2.250	2.240	2.250	2.240	2.300	3,190,400	7,193,816	2.2548	2.131	2.122	2.131	2.122	2.179	3,367,777	2.1361	-2.17%
2010-03-17	0	2.300	2.300	2.320	2.280	2.340	1,482,400	3,410,840	2.3009	2.179	2.179	2.198	2.160	2.217	1,564,817	2.1797	0.00%
2010-03-16	0	2.300	2.300	2.320	2.300	2.360	1,464,000	3,404,200	2.3253	2.179	2.179	2.198	2.179	2.236	1,545,394	2.2028	-2.13%
2010-03-15	0	2.350	2.350	2.360	2.310	2.390	572,000	1,344,480	2.3505	2.226	2.226	2.236	2.188	2.264	603,801	2.2267	0.00%
2010-03-12	0	2.350	2.340	2.360	2.340	2.370	824,000	1,936,880	2.3506	2.226	2.217	2.236	2.217	2.245	869,812	2.2268	-1.26%
2010-03-11	0	2.380	2.360	2.380	2.340	2.400	734,560	1,751,131	2.3839	2.255	2.236	2.255	2.217	2.274	775,399	2.2584	0.85%
2010-03-10	0	2.360	2.350	2.370	2.350	2.370	320,000	755,360	2.3605	2.236	2.226	2.245	2.226	2.245	337,791	2.2362	0.00%
2010-03-09	0	2.360	2.360	2.390	2.350	2.410	1,144,000	2,730,000	2.3864	2.236	2.236	2.264	2.226	2.283	1,207,603	2.2607	-1.26%
2010-03-08	0	2.390	2.370	2.390	2.350	2.420	2,082,720	4,967,992	2.3853	2.264	2.245	2.264	2.226	2.293	2,198,513	2.2597	2.58%
2010-03-05	0	2.330	2.300	2.330	2.250	2.340	656,000	1,496,320	2.2810	2.207	2.179	2.207	2.131	2.217	692,472	2.1608	2.19%
2010-03-04	0	2.280	2.280	2.300	2.280	2.370	992,000	2,293,920	2.3124	2.160	2.160	2.179	2.160	2.245	1,047,152	2.1906	-1.72%
2010-03-03	0	2.320	2.320	2.350	2.280	2.370	1,788,000	4,211,640	2.3555	2.198	2.198	2.226	2.160	2.245	1,887,407	2.2314	-0.85%
2010-03-02	0	2.340	2.340	2.360	2.300	2.380	1,684,000	3,943,680	2.3419	2.217	2.217	2.236	2.179	2.255	1,777,625	2.2185	0.43%
2010-03-01	0	2.330	2.310	2.330	2.250	2.350	1,668,000	3,811,280	2.2849	2.207	2.188	2.207	2.131	2.226	1,760,736	2.1646	4.02%
2010-02-26	0	2.240	2.230	2.240	2.200	2.260	920,800	2,056,960	2.2339	2.122	2.113	2.122	2.084	2.141	971,994	2.1162	0.90%
2010-02-25	0	2.220	2.190	2.230	2.180	2.250	484,000	1,071,480	2.2138	2.103	2.075	2.113	2.065	2.131	510,909	2.0972	0.00%
2010-02-24	0	2.220	2.210	2.220	2.180	2.240	228,000	508,480	2.2302	2.103	2.094	2.103	2.065	2.122	240,676	2.1127	1.83%
2010-02-23	0	2.180	2.180	2.200	2.150	2.230	496,000	1,093,240	2.2041	2.065	2.065	2.084	2.037	2.113	523,576	2.0880	-2.24%
2010-02-22	0	2.230	2.230	2.260	2.220	2.260	508,000	1,138,560	2.2413	2.113	2.113	2.141	2.103	2.141	536,243	2.1232	0.45%
2010-02-19	0	2.220	2.220	2.250	2.180	2.280	688,000	1,530,040	2.2239	2.103	2.103	2.131	2.065	2.160	726,251	2.1068	-3.90%
2010-02-18	0	2.310	2.280	2.310	2.260	2.340	244,000	565,040	2.3157	2.188	2.160	2.188	2.141	2.217	257,566	2.1938	-0.86%
2010-02-17	0	2.330	2.320	2.330	2.270	2.400	396,000	936,520	2.3649	2.207	2.198	2.207	2.150	2.274	418,016	2.2404	0.43%
2010-02-12	0	2.320	2.320	2.330	2.220	2.330	944,000	2,157,640	2.2856	2.198	2.198	2.207	2.103	2.207	996,484	2.1653	5.45%
2010-02-11	0	2.200	2.200	2.220	2.170	2.220	444,000	973,120	2.1917	2.084	2.084	2.103	2.056	2.103	468,685	2.0763	3.29%
2010-02-10	0	2.130	2.130	2.150	2.070	2.150	308,000	655,920	2.1296	2.018	2.018	2.037	1.961	2.037	325,124	2.0174	3.40%
2010-02-09	0	2.060	2.060	2.100	2.060	2.100	404,000	833,160	2.0623	1.952	1.952	1.989	1.952	1.989	426,461	1.9537	0.49%
2010-02-08	0	2.050	2.050	2.080	2.050	2.100	724,000	1,489,120	2.0568	1.942	1.942	1.970	1.942	1.989	764,252	1.9485	-1.44%
2010-02-05	0	2.080	2.080	2.090	2.080	2.170	1,556,000	3,304,560	2.1238	1.970	1.970	1.980	1.970	2.056	1,642,509	2.0119	-5.45%
2010-02-04	0	2.200	2.200	2.240	2.200	2.250	479,200	1,061,816	2.2158	2.084	2.084	2.122	2.084	2.131	505,842	2.0991	-1.79%
2010-02-03	0	2.240	2.220	2.240	2.200	2.250	488,000	1,082,760	2.2188	2.122	2.103	2.122	2.084	2.131	515,131	2.1019	0.90%
2010-02-02	0	2.220	2.200	2.250	2.200	2.260	888,000	1,984,080	2.2343	2.103	2.084	2.131	2.084	2.141	937,370	2.1166	1.37%
2010-02-01	0	2.190	2.200	2.220	2.170	2.200	388,000	844,840	2.1774	2.075	2.084	2.103	2.056	2.084	409,572	2.0627	0.92%
2010-01-29	0	2.170	2.170	2.190	2.150	2.190	760,000	1,653,080	2.1751	2.056	2.056	2.075	2.037	2.075	802,254	2.0605	-0.91%
2010-01-28	0	2.190	2.170	2.200	2.160	2.200	316,000	690,560	2.1853	2.075	2.056	2.084	2.046	2.084	333,569	2.0702	1.39%
2010-01-27	0	2.160	2.150	2.160	2.100	2.220	1,615,200	3,469,920	2.1483	2.046	2.037	2.046	1.989	2.103	1,705,000	2.0351	-0.46%
2010-01-26	0	2.170	2.170	2.180	2.150	2.250	1,916,000	4,231,120	2.2083	2.056	2.056	2.065	2.037	2.131	2,022,524	2.0920	-1.81%
2010-01-25	0	2.210	2.200	2.230	2.150	2.260	2,476,000	5,486,640	2.2159	2.094	2.084	2.113	2.037	2.141	2,613,658	2.0992	1.84%
2010-01-22	0	2.170	2.180	2.200	2.080	2.250	3,876,000	8,305,480	2.1428	2.056	2.065	2.084	1.970	2.131	4,091,494	2.0299	-5.65%
2010-01-21	0	2.300	2.280	2.300	2.200	2.360	3,712,000	8,522,640	2.2960	2.179	2.160	2.179	2.084	2.236	3,918,376	2.1750	-6.88%
2010-01-20	0	2.470	2.390	2.470	2.300	2.470	1,550,000	3,666,640	2.3656	2.340	2.264	2.340	2.179	2.340	1,636,175	2.2410	2.92%
2010-01-19	0	2.400	2.400	2.420	2.350	2.500	1,768,960	4,280,704	2.4199	2.274	2.274	2.293	2.226	2.368	1,867,309	2.2924	-2.44%
2010-01-18	0	2.460	2.460	2.470	2.300	2.510	4,397,600	10,791,800	2.4540	2.330	2.330	2.340	2.179	2.378	4,642,093	2.3248	4.68%
2010-01-15	0	2.350	2.340	2.350	2.300	2.370	3,184,000	7,441,680	2.3372	2.226	2.217	2.226	2.179	2.245	3,361,021	2.2141	3.07%
2010-01-14	0	2.280	2.270	2.280	2.250	2.320	2,459,200	5,615,112	2.2833	2.160	2.150	2.160	2.131	2.198	2,595,924	2.1630	2.24%
2010-01-13	0	2.230	2.210	2.230	2.200	2.430	7,328,000	16,946,480	2.3126	2.113	2.094	2.113	2.084	2.302	7,735,415	2.1908	-0.89%
2010-01-12	0	2.250	2.230	2.270	2.020	2.250	7,808,000	16,968,200	2.1732	2.131	2.113	2.150	1.914	2.131	8,242,101	2.0587	11.39%
2010-01-11	0	2.020	2.010	2.020	1.990	2.020	732,000	1,470,680	2.0091	1.914	1.904	1.914	1.885	1.914	772,697	1.9033	0.00%
2010-01-08	0	2.020	2.010	2.020	1.960	2.030	1,040,000	2,086,880	2.0066	1.914	1.904	1.914	1.857	1.923	1,097,821	1.9009	1.51%
2010-01-07	0	1.990	1.980	1.990	1.980	2.010	1,196,000	2,388,480	1.9971	1.885	1.876	1.885	1.876	1.904	1,262,494	1.8919	-1.97%
2010-01-06	0	2.030	2.020	2.030	1.980	2.030	1,588,000	3,188,880	2.0081	1.923	1.914	1.923	1.876	1.923	1,676,288	1.9023	3.05%
2010-01-05	0	1.970	1.960	1.970	1.950	1.990	2,148,000	4,227,960	1.9683	1.866	1.857	1.866	1.847	1.885	2,267,422	1.8647	1.03%
2010-01-04	0	1.950	1.940	1.970	1.940	2.030	1,920,000	3,803,720	1.9811	1.847	1.838	1.866	1.838	1.923	2,026,746	1.8768	-2.50%
2009-12-31	0	2.000	1.990	2.000	1.980	2.020	1,044,000	2,089,800	2.0017	1.895	1.885	1.895	1.876	1.914	1,102,043	1.8963	0.00%
2009-12-30	0	2.000	1.990	2.000	1.980	2.050	1,432,800	2,879,416	2.0096	1.895	1.885	1.895	1.876	1.942	1,512,459	1.9038	-0.50%
2009-12-29	0	2.010	2.030	2.040	1.910	2.030	5,012,000	9,925,280	1.9803	1.904	1.923	1.933	1.809	1.923	5,290,652	1.8760	6.35%
2009-12-28	0	1.890	1.880	1.890	1.830	1.910	1,604,000	3,012,960	1.8784	1.790	1.781	1.790	1.734	1.809	1,693,178	1.7795	3.85%
2009-12-24	0	1.820	1.810	1.830	1.810	1.830	1,552,000	2,829,040	1.8228	1.724	1.715	1.734	1.715	1.734	1,638,287	1.7268	-0.55%
2009-12-23	0	1.830	1.810	1.830	1.810	1.830	448,000	811,960	1.8124	1.734	1.715	1.734	1.715	1.734	472,907	1.7170	2.23%
2009-12-22	0	1.790	1.780	1.800	1.780	1.820	932,000	1,662,840	1.7842	1.696	1.686	1.705	1.686	1.724	983,816	1.6902	0.56%
2009-12-21	0	1.780	1.780	1.790	1.770	1.820	1,380,000	2,481,480	1.7982	1.686	1.686	1.696	1.677	1.724	1,456,724	1.7035	-2.20%
2009-12-18	0	1.820	1.820	1.830	1.810	1.840	1,568,000	2,850,240	1.8178	1.724	1.724	1.734	1.715	1.743	1,655,176	1.7220	-1.09%
2009-12-17	0	1.840	1.840	1.870	1.800	1.890	2,116,960	3,899,296	1.8419	1.743	1.743	1.772	1.705	1.790	2,234,657	1.7449	-2.65%
2009-12-16	0	1.890	1.880	1.890	1.880	1.920	820,000	1,552,440	1.8932	1.790	1.781	1.790	1.781	1.819	865,590	1.7935	-0.53%
2009-12-15	0	1.900	1.900	1.910	1.880	1.930	772,000	1,468,880	1.9027	1.800	1.800	1.809	1.781	1.828	814,921	1.8025	1.06%
2009-12-14	0	1.880	1.850	1.880	1.840	1.890	1,196,000	2,227,880	1.8628	1.781	1.753	1.781	1.743	1.790	1,262,494	1.7647	-0.53%
2009-12-11	0	1.890	1.880	1.890	1.880	1.900	296,000	558,120	1.8855	1.790	1.781	1.790	1.781	1.800	312,457	1.7862	1.07%
2009-12-10	0	1.870	1.870	1.880	1.850	1.890	2,228,000	4,151,640	1.8634	1.772	1.772	1.781	1.753	1.790	2,351,870	1.7653	2.19%
2009-12-09	0	1.830	1.830	1.850	1.830	1.880	1,448,000	2,683,920	1.8535	1.734	1.734	1.753	1.734	1.781	1,528,504	1.7559	-2.66%
2009-12-08	0	1.880	1.860	1.880	1.880	1.920	1,052,000	1,997,920	1.8992	1.781	1.762	1.781	1.781	1.819	1,110,488	1.7991	-1.05%
2009-12-07	0	1.900	1.900	1.920	1.890	1.910	224,000	425,720	1.9005	1.800	1.800	1.819	1.790	1.809	236,454	1.8004	-1.04%
2009-12-04	0	1.920	1.890	1.920	1.890	1.920	1,337,800	2,534,072	1.8942	1.819	1.790	1.819	1.790	1.819	1,412,178	1.7944	0.52%
2009-12-03	0	1.910	1.910	1.920	1.900	1.920	1,184,000	2,261,560	1.9101	1.809	1.809	1.819	1.800	1.819	1,249,827	1.8095	0.53%
2009-12-02	0	1.900	1.890	1.910	1.870	1.910	392,800	745,040	1.8967	1.800	1.790	1.809	1.772	1.809	414,638	1.7968	0.00%
2009-12-01	0	1.900	1.880	1.900	1.840	1.900	510,400	953,680	1.8685	1.800	1.781	1.800	1.743	1.800	538,777	1.7701	1.60%
2009-11-30	0	1.870	1.850	1.870	1.820	1.870	1,788,000	3,307,200	1.8497	1.772	1.753	1.772	1.724	1.772	1,887,407	1.7522	2.19%
2009-11-27	0	1.830	1.820	1.830	1.790	1.880	3,516,000	6,425,560	1.8275	1.734	1.724	1.734	1.696	1.781	3,711,479	1.7313	-2.66%
2009-11-26	0	1.880	1.870	1.880	1.860	1.920	2,088,000	3,943,040	1.8884	1.781	1.772	1.781	1.762	1.819	2,204,086	1.7890	-1.05%
2009-11-25	0	1.900	1.900	1.920	1.880	1.920	688,000	1,312,480	1.9077	1.800	1.800	1.819	1.781	1.819	726,251	1.8072	0.00%
2009-11-24	0	1.900	1.890	1.900	1.880	1.930	2,220,000	4,231,200	1.9059	1.800	1.790	1.800	1.781	1.828	2,343,425	1.8056	-1.55%
2009-11-23	0	1.930	1.920	1.930	1.900	1.940	1,964,000	3,776,960	1.9231	1.828	1.819	1.828	1.800	1.838	2,073,192	1.8218	2.66%
2009-11-20	0	1.880	1.880	1.890	1.870	1.900	1,580,000	2,972,880	1.8816	1.781	1.781	1.790	1.772	1.800	1,667,843	1.7825	-1.05%
2009-11-19	0	1.900	1.900	1.910	1.870	1.900	3,052,000	5,771,520	1.8911	1.800	1.800	1.809	1.772	1.800	3,221,682	1.7915	1.06%
2009-11-18	0	1.880	1.870	1.880	1.880	1.930	2,624,000	4,974,480	1.8958	1.781	1.772	1.781	1.781	1.828	2,769,886	1.7959	-1.57%
2009-11-17	0	1.910	1.900	1.910	1.890	1.940	1,145,600	2,178,560	1.9017	1.809	1.800	1.809	1.790	1.838	1,209,292	1.8015	-1.04%
2009-11-16	0	1.930	1.930	1.940	1.870	1.930	2,661,120	5,065,792	1.9036	1.828	1.828	1.838	1.772	1.828	2,809,070	1.8034	1.58%
2009-11-13	0	1.900	1.880	1.900	1.870	1.970	4,115,840	7,831,344	1.9027	1.800	1.781	1.800	1.772	1.866	4,344,668	1.8025	-0.52%
2009-11-12	0	1.910	1.890	1.910	1.860	1.970	4,916,000	9,450,520	1.9224	1.809	1.790	1.809	1.762	1.866	5,189,315	1.8211	-1.55%
2009-11-11	0	1.940	1.910	1.920	1.900	2.110	6,852,000	13,673,080	1.9955	1.838	1.809	1.819	1.800	1.999	7,232,951	1.8904	-7.62%
2009-11-10	0	2.100	2.100	2.120	2.090	2.150	1,896,000	4,011,840	2.1159	1.989	1.989	2.008	1.980	2.037	2,001,412	2.0045	0.48%
2009-11-09	0	2.090	2.080	2.090	2.060	2.120	1,612,800	3,366,320	2.0873	1.980	1.970	1.980	1.952	2.008	1,702,467	1.9773	-0.48%
2009-11-06	0	2.100	2.080	2.100	2.020	2.100	3,112,000	6,458,440	2.0753	1.989	1.970	1.989	1.914	1.989	3,285,018	1.9660	5.00%
2009-11-05	0	2.000	2.000	2.020	2.000	2.050	2,050,400	4,153,320	2.0256	1.895	1.895	1.914	1.895	1.942	2,164,396	1.9189	0.00%
2009-11-04	0	2.000	2.000	2.010	1.990	2.030	654,880	1,310,856	2.0017	1.895	1.895	1.904	1.885	1.923	691,289	1.8962	0.50%
2009-11-03	0	1.990	1.980	1.990	1.940	2.050	4,664,000	9,398,080	2.0150	1.885	1.876	1.885	1.838	1.942	4,923,304	1.9089	2.58%
2009-11-02	0	1.940	1.950	1.960	1.880	1.960	1,134,000	2,179,520	1.9220	1.838	1.847	1.857	1.781	1.857	1,197,047	1.8207	0.52%
2009-10-30	0	1.930	1.930	1.940	1.920	2.020	2,080,800	4,072,920	1.9574	1.828	1.828	1.838	1.819	1.914	2,196,486	1.8543	-0.52%
2009-10-29	0	1.940	1.930	1.940	1.930	2.010	2,870,400	5,614,800	1.9561	1.838	1.828	1.838	1.828	1.904	3,029,986	1.8531	-5.37%
2009-10-28	0	2.050	2.040	2.050	1.960	2.100	5,064,800	10,353,296	2.0442	1.942	1.933	1.942	1.857	1.989	5,346,388	1.9365	4.59%
2009-10-27	0	1.960	1.950	1.960	1.950	2.010	2,728,400	5,385,992	1.9740	1.857	1.847	1.857	1.847	1.904	2,880,091	1.8701	-2.49%
2009-10-23	0	2.010	2.010	2.020	1.970	2.020	3,910,400	7,844,288	2.0060	1.904	1.904	1.914	1.866	1.914	4,127,806	1.9004	2.55%
2009-10-22	0	1.960	1.950	1.970	1.900	1.970	3,508,010	6,821,659	1.9446	1.857	1.847	1.866	1.800	1.866	3,703,045	1.8422	0.51%
2009-10-21	0	1.950	1.950	1.960	1.860	1.970	3,274,600	6,294,432	1.9222	1.847	1.847	1.857	1.762	1.866	3,456,658	1.8210	4.28%
2009-10-20	0	1.870	1.860	1.870	1.840	1.880	1,574,400	2,929,600	1.8608	1.772	1.762	1.772	1.743	1.781	1,661,932	1.7628	1.63%
2009-10-19	0	1.840	1.830	1.850	1.780	1.840	3,448,000	6,232,040	1.8074	1.743	1.734	1.753	1.686	1.743	3,639,698	1.7122	1.66%
2009-10-16	0	1.810	1.810	1.820	1.800	1.840	816,000	1,479,760	1.8134	1.715	1.715	1.724	1.705	1.743	861,367	1.7179	-1.09%
2009-10-15	0	1.830	1.820	1.840	1.830	1.880	1,104,000	2,030,400	1.8391	1.734	1.724	1.743	1.734	1.781	1,165,379	1.7423	-0.54%
2009-10-14	0	1.840	1.830	1.840	1.820	1.850	1,848,000	3,384,680	1.8315	1.743	1.734	1.743	1.724	1.753	1,950,743	1.7351	-1.08%
2009-10-13	0	1.860	1.850	1.860	1.820	1.870	673,280	1,238,264	1.8392	1.762	1.753	1.762	1.724	1.772	710,712	1.7423	1.64%
2009-10-12	0	1.830	1.830	1.840	1.830	1.880	1,080,000	2,000,640	1.8524	1.734	1.734	1.743	1.734	1.781	1,140,045	1.7549	-2.66%
2009-10-09	0	1.880	1.860	1.880	1.850	1.880	788,400	1,474,772	1.8706	1.781	1.762	1.781	1.753	1.781	832,233	1.7721	1.08%
2009-10-08	0	1.860	1.830	1.860	1.810	1.860	1,168,000	2,128,120	1.8220	1.762	1.734	1.762	1.715	1.762	1,232,937	1.7261	1.09%
2009-10-07	0	1.840	1.830	1.840	1.780	1.840	1,252,000	2,259,520	1.8047	1.743	1.734	1.743	1.686	1.743	1,321,607	1.7097	3.37%
2009-10-06	0	1.780	1.760	1.780	1.760	1.800	352,000	629,120	1.7873	1.686	1.667	1.686	1.667	1.705	371,570	1.6931	-0.56%
2009-10-05	0	1.790	1.780	1.800	1.760	1.800	113,000	200,130	1.7711	1.696	1.686	1.705	1.667	1.705	119,282	1.6778	1.70%
2009-10-02	0	1.760	1.730	1.760	1.730	1.760	240,000	418,880	1.7453	1.667	1.639	1.667	1.639	1.667	253,343	1.6534	-0.56%
2009-09-30	0	1.770	1.760	1.790	1.750	1.790	380,000	668,960	1.7604	1.677	1.667	1.696	1.658	1.696	401,127	1.6677	0.00%
2009-09-29	0	1.770	1.770	1.780	1.730	1.820	618,400	1,105,248	1.7873	1.677	1.677	1.686	1.639	1.724	652,781	1.6931	0.57%
2009-09-28	0	1.760	1.750	1.760	1.740	1.800	1,244,000	2,189,680	1.7602	1.667	1.658	1.667	1.648	1.705	1,313,163	1.6675	-0.56%
2009-09-25	0	1.770	1.760	1.800	1.750	1.810	1,548,000	2,749,680	1.7763	1.677	1.667	1.705	1.658	1.715	1,634,064	1.6827	0.57%
2009-09-24	0	1.760	1.750	1.780	1.730	1.800	1,944,000	3,413,560	1.7559	1.667	1.658	1.686	1.639	1.705	2,052,081	1.6635	-2.22%
2009-09-23	0	1.800	1.800	1.810	1.800	1.840	816,000	1,479,960	1.8137	1.705	1.705	1.715	1.705	1.743	861,367	1.7182	-0.55%
2009-09-22	0	1.810	1.800	1.830	1.800	1.870	853,600	1,558,640	1.8260	1.715	1.705	1.734	1.705	1.772	901,058	1.7298	-1.09%
2009-09-21	0	1.830	1.820	1.830	1.820	1.870	484,000	890,240	1.8393	1.734	1.724	1.734	1.724	1.772	510,909	1.7425	-0.54%
2009-09-18	0	1.840	1.840	1.870	1.840	1.900	613,600	1,140,728	1.8591	1.743	1.743	1.772	1.743	1.800	647,714	1.7612	-2.13%
2009-09-17	0	1.880	1.880	1.890	1.870	1.900	1,184,000	2,230,320	1.8837	1.781	1.781	1.790	1.772	1.800	1,249,827	1.7845	-0.53%
2009-09-16	0	1.890	1.860	1.890	1.730	1.890	3,913,000	7,089,660	1.8118	1.790	1.762	1.790	1.639	1.790	4,130,551	1.7164	6.18%
2009-09-15	0	1.780	1.760	1.820	1.780	1.850	816,000	1,477,440	1.8106	1.686	1.667	1.724	1.686	1.753	861,367	1.7152	-1.11%
2009-09-14	0	1.800	1.800	1.830	1.800	1.900	2,087,920	3,874,354	1.8556	1.705	1.705	1.734	1.705	1.800	2,204,002	1.7579	-3.23%
2009-09-11	0	1.860	1.860	1.870	1.860	1.900	1,024,000	1,926,480	1.8813	1.762	1.762	1.772	1.762	1.800	1,080,931	1.7822	-1.59%
2009-09-10	0	1.890	1.860	1.890	1.870	1.910	922,000	1,746,160	1.8939	1.790	1.762	1.790	1.772	1.809	973,260	1.7941	1.07%
2009-09-09	0	1.870	1.870	1.880	1.850	1.900	571,000	1,070,310	1.8744	1.772	1.772	1.781	1.753	1.800	602,746	1.7757	-1.58%
2009-09-08	0	1.900	1.890	1.900	1.860	1.910	1,485,600	2,807,896	1.8901	1.800	1.790	1.800	1.762	1.809	1,568,195	1.7905	0.53%
2009-09-07	0	1.890	1.860	1.890	1.830	1.900	1,280,000	2,389,720	1.8670	1.790	1.762	1.790	1.734	1.800	1,351,164	1.7686	1.61%
2009-09-04	0	1.860	1.850	1.870	1.800	1.880	1,276,000	2,358,240	1.8482	1.762	1.753	1.772	1.705	1.781	1,346,942	1.7508	2.20%
2009-09-03	0	1.820	1.820	1.850	1.760	1.860	1,656,000	2,995,920	1.8091	1.724	1.724	1.753	1.667	1.762	1,748,069	1.7138	5.20%
2009-09-02	0	1.730	1.730	1.750	1.710	1.750	698,000	1,206,680	1.7288	1.639	1.639	1.658	1.620	1.658	736,807	1.6377	-0.57%
2009-09-01	0	1.740	1.740	1.760	1.720	1.780	752,000	1,324,760	1.7616	1.648	1.648	1.667	1.629	1.686	793,809	1.6689	1.75%
2009-08-31	0	1.710	1.710	1.720	1.700	1.820	2,056,000	3,568,360	1.7356	1.620	1.620	1.629	1.610	1.724	2,170,307	1.6442	-5.52%
2009-08-28	0	1.810	1.810	1.820	1.780	1.920	2,654,400	4,903,800	1.8474	1.715	1.715	1.724	1.686	1.819	2,801,977	1.7501	-4.74%
2009-08-27	0	1.900	1.880	1.900	1.880	1.960	2,640,000	5,063,720	1.9181	1.800	1.781	1.800	1.781	1.857	2,786,776	1.8171	-2.06%
2009-08-26	0	1.940	1.920	1.940	1.870	1.950	2,326,000	4,446,240	1.9115	1.838	1.819	1.838	1.772	1.847	2,455,319	1.8109	3.19%
2009-08-25	0	1.880	1.860	1.880	1.830	1.920	2,956,000	5,527,240	1.8698	1.781	1.762	1.781	1.734	1.819	3,120,345	1.7714	-2.08%
2009-08-24	0	1.920	1.910	1.920	1.830	1.930	3,860,000	7,341,760	1.9020	1.819	1.809	1.819	1.734	1.828	4,074,604	1.8018	5.49%
2009-08-21	0	1.820	1.780	1.820	1.730	1.830	3,032,000	5,400,120	1.7810	1.724	1.686	1.724	1.639	1.734	3,200,570	1.6872	4.60%
2009-08-20	0	1.740	1.720	1.750	1.670	1.760	2,394,000	4,121,860	1.7217	1.648	1.629	1.658	1.582	1.667	2,527,099	1.6311	4.19%
2009-08-19	0	1.670	1.650	1.670	1.650	1.760	3,604,000	6,097,720	1.6919	1.582	1.563	1.582	1.563	1.667	3,804,372	1.6028	-4.02%
2009-08-18	0	1.740	1.730	1.770	1.680	1.780	3,760,000	6,510,960	1.7316	1.648	1.639	1.677	1.592	1.686	3,969,045	1.6404	-1.14%
2009-08-17	0	1.760	1.730	1.740	1.710	1.920	6,995,000	12,421,380	1.7758	1.667	1.639	1.648	1.620	1.819	7,383,901	1.6822	-6.88%
2009-08-14	0	1.890	1.880	1.890	1.870	1.970	2,304,000	4,420,000	1.9184	1.790	1.781	1.790	1.772	1.866	2,432,095	1.8174	-0.53%
2009-08-13	0	1.900	1.890	1.900	1.870	1.920	2,316,000	4,374,680	1.8889	1.800	1.790	1.800	1.772	1.819	2,444,763	1.7894	1.06%
2009-08-12	0	1.880	1.870	1.880	1.850	1.990	4,253,000	8,116,840	1.9085	1.781	1.772	1.781	1.753	1.885	4,489,454	1.8080	-3.59%
2009-08-11	0	1.950	1.960	1.970	1.930	2.010	2,220,000	4,370,920	1.9689	1.847	1.857	1.866	1.828	1.904	2,343,425	1.8652	-1.02%
2009-08-10	0	1.970	1.960	1.980	1.940	2.030	3,138,000	6,216,040	1.9809	1.866	1.857	1.876	1.838	1.923	3,312,463	1.8766	2.07%
2009-08-07	0	1.930	1.930	1.950	1.910	2.040	3,646,400	7,185,704	1.9706	1.828	1.828	1.847	1.809	1.933	3,849,129	1.8668	-4.93%
2009-08-06	0	2.030	2.000	2.050	1.950	2.060	4,336,000	8,682,920	2.0025	1.923	1.895	1.942	1.847	1.952	4,577,069	1.8970	0.00%
2009-08-05	0	2.030	2.020	2.030	1.960	2.190	5,724,800	11,948,440	2.0871	1.923	1.914	1.923	1.857	2.075	6,043,082	1.9772	-4.69%
2009-08-04	0	2.130	2.130	2.140	2.030	2.220	9,092,800	19,366,656	2.1299	2.018	2.018	2.027	1.923	2.103	9,598,332	2.0177	5.45%
2009-08-03	0	2.020	2.020	2.030	1.700	2.050	15,024,480	29,188,324	1.9427	1.914	1.914	1.923	1.610	1.942	15,859,796	1.8404	18.82%
2009-07-31	0	1.700	1.700	1.710	1.620	1.700	3,960,880	6,558,146	1.6557	1.610	1.610	1.620	1.535	1.610	4,181,093	1.5685	3.66%
2009-07-30	0	1.640	1.620	1.640	1.580	1.640	2,724,000	4,401,760	1.6159	1.554	1.535	1.554	1.497	1.554	2,875,446	1.5308	2.50%
2009-07-29	0	1.600	1.580	1.600	1.550	1.660	3,971,600	6,419,492	1.6163	1.516	1.497	1.516	1.468	1.573	4,192,409	1.5312	-2.44%
2009-07-28	0	1.640	1.630	1.650	1.630	1.650	1,816,000	2,983,160	1.6427	1.554	1.544	1.563	1.544	1.563	1,916,964	1.5562	-0.61%
2009-07-27	0	1.650	1.640	1.650	1.610	1.670	6,808,000	11,194,760	1.6444	1.563	1.554	1.563	1.525	1.582	7,186,504	1.5577	3.12%
2009-07-24	0	1.600	1.600	1.610	1.580	1.650	3,752,000	6,076,640	1.6196	1.516	1.516	1.525	1.497	1.563	3,960,600	1.5343	-1.23%
2009-07-23	0	1.620	1.620	1.630	1.620	1.660	2,316,000	3,793,720	1.6380	1.535	1.535	1.544	1.535	1.573	2,444,763	1.5518	-1.22%
2009-07-22	0	1.640	1.630	1.640	1.630	1.670	4,656,000	7,701,200	1.6540	1.554	1.544	1.554	1.544	1.582	4,914,860	1.5669	-0.61%
2009-07-21	0	1.650	1.640	1.650	1.600	1.650	3,917,600	6,362,296	1.6240	1.563	1.554	1.563	1.516	1.563	4,135,407	1.5385	2.48%
2009-07-20	0	1.610	1.610	1.620	1.570	1.640	5,516,000	8,914,960	1.6162	1.525	1.525	1.535	1.487	1.554	5,822,673	1.5311	0.62%
2009-07-17	0	1.600	1.570	1.600	1.570	1.600	2,540,000	4,026,080	1.5851	1.516	1.487	1.516	1.487	1.516	2,681,216	1.5016	0.63%
2009-07-16	0	1.590	1.560	1.590	1.560	1.640	4,320,000	6,938,240	1.6061	1.506	1.478	1.506	1.478	1.554	4,560,179	1.5215	-0.62%
2009-07-15	0	1.600	1.590	1.600	1.580	1.640	3,372,000	5,428,160	1.6098	1.516	1.506	1.516	1.497	1.554	3,559,473	1.5250	0.63%
2009-07-14	0	1.590	1.590	1.600	1.520	1.600	5,198,000	8,182,720	1.5742	1.506	1.506	1.516	1.440	1.516	5,486,993	1.4913	3.92%
2009-07-13	0	1.530	1.520	1.530	1.490	1.530	3,448,000	5,214,680	1.5124	1.449	1.440	1.449	1.412	1.449	3,639,698	1.4327	1.32%
2009-07-10	0	1.510	1.500	1.510	1.490	1.530	1,956,000	2,940,400	1.5033	1.430	1.421	1.430	1.412	1.449	2,064,748	1.4241	-0.66%
2009-07-09	0	1.520	1.510	1.520	1.480	1.580	3,520,000	5,373,000	1.5264	1.440	1.430	1.440	1.402	1.497	3,715,701	1.4460	-3.18%
2009-07-08	0	1.570	1.540	1.570	1.500	1.580	3,800,000	5,862,640	1.5428	1.487	1.459	1.487	1.421	1.497	4,011,269	1.4615	0.64%
2009-07-07	0	1.560	1.550	1.570	1.560	1.630	3,736,400	5,970,284	1.5979	1.478	1.468	1.487	1.478	1.544	3,944,133	1.5137	-1.27%
2009-07-06	0	1.580	1.570	1.580	1.460	1.580	4,944,000	7,394,920	1.4957	1.497	1.487	1.497	1.383	1.497	5,218,871	1.4170	6.76%
2009-07-03	0	1.480	1.480	1.490	1.450	1.490	3,988,000	5,857,680	1.4688	1.402	1.402	1.412	1.374	1.412	4,209,721	1.3915	0.00%
2009-07-02	0	1.480	1.460	1.480	1.470	1.510	3,196,000	4,738,280	1.4826	1.402	1.383	1.402	1.393	1.430	3,373,688	1.4045	0.00%
2009-06-30	0	1.480	1.480	1.490	1.470	1.540	4,936,000	7,430,760	1.5054	1.402	1.402	1.412	1.393	1.459	5,210,427	1.4261	-2.63%
2009-06-29	0	1.520	1.520	1.530	1.500	1.580	4,082,360	6,294,682	1.5419	1.440	1.440	1.449	1.421	1.497	4,309,327	1.4607	-1.30%
2009-06-26	0	1.540	1.530	1.540	1.530	1.600	3,092,000	4,820,160	1.5589	1.459	1.449	1.459	1.449	1.516	3,263,906	1.4768	0.00%
2009-06-25	0	1.540	1.520	1.540	1.500	1.550	3,524,000	5,367,360	1.5231	1.459	1.440	1.459	1.421	1.468	3,719,924	1.4429	1.32%
2009-06-24	0	1.520	1.510	1.520	1.470	1.520	5,349,000	7,985,300	1.4929	1.440	1.430	1.440	1.393	1.440	5,646,388	1.4142	1.33%
2009-06-23	0	1.500	1.460	1.470	1.470	1.560	5,297,680	8,071,753	1.5236	1.421	1.383	1.393	1.393	1.478	5,592,215	1.4434	-3.85%
2009-06-22	0	1.560	1.540	1.570	1.540	1.590	4,464,000	6,977,680	1.5631	1.478	1.459	1.487	1.459	1.506	4,712,185	1.4808	0.00%
2009-06-19	0	1.560	1.550	1.560	1.550	1.610	4,320,960	6,768,914	1.5665	1.478	1.468	1.478	1.468	1.525	4,561,192	1.4840	0.65%
2009-06-18	0	1.550	1.540	1.550	1.530	1.620	3,648,000	5,739,480	1.5733	1.468	1.459	1.468	1.449	1.535	3,850,818	1.4905	-3.13%
2009-06-17	0	1.600	1.570	1.600	1.560	1.630	3,329,250	5,293,633	1.5900	1.516	1.487	1.516	1.478	1.544	3,514,346	1.5063	0.63%
2009-06-16	0	1.590	1.580	1.590	1.530	1.640	5,926,000	9,406,160	1.5873	1.506	1.497	1.506	1.449	1.554	6,255,468	1.5037	-2.45%
2009-06-15	0	1.630	1.600	1.630	1.590	1.690	5,630,000	9,187,400	1.6319	1.544	1.516	1.544	1.506	1.601	5,943,011	1.5459	3.16%
2009-06-12	0	1.580	1.580	1.590	1.570	1.620	4,121,250	6,595,185	1.6003	1.497	1.497	1.506	1.487	1.535	4,350,379	1.5160	-2.47%
2009-06-11	0	1.620	1.600	1.620	1.600	1.650	5,100,000	8,282,640	1.6240	1.535	1.516	1.535	1.516	1.563	5,383,545	1.5385	0.00%
2009-06-10	0	1.620	1.610	1.620	1.580	1.640	5,857,600	9,413,592	1.6071	1.535	1.525	1.535	1.497	1.554	6,183,265	1.5224	0.00%
2009-06-09	0	1.620	1.620	1.630	1.590	1.670	9,916,000	16,219,240	1.6357	1.535	1.535	1.544	1.506	1.582	10,467,300	1.5495	-1.82%
2009-06-08	0	1.650	1.650	1.660	1.610	1.670	6,052,800	9,941,736	1.6425	1.563	1.563	1.573	1.525	1.582	6,389,317	1.5560	0.00%
2009-06-05	0	1.650	1.640	1.650	1.600	1.680	6,800,800	11,193,352	1.6459	1.563	1.554	1.563	1.516	1.592	7,178,904	1.5592	0.00%
2009-06-04	0	1.650	1.640	1.650	1.630	1.690	6,775,520	11,257,042	1.6614	1.563	1.554	1.563	1.544	1.601	7,152,218	1.5739	-1.79%
2009-06-03	0	1.680	1.660	1.680	1.620	1.700	6,920,000	11,514,960	1.6640	1.592	1.573	1.592	1.535	1.610	7,304,731	1.5764	1.20%
2009-06-02	0	1.660	1.630	1.660	1.620	1.790	7,456,800	12,761,896	1.7114	1.573	1.544	1.573	1.535	1.696	7,871,376	1.6213	-3.49%
2009-06-01	0	1.720	1.710	1.730	1.620	1.760	9,542,000	16,299,840	1.7082	1.629	1.620	1.639	1.535	1.667	10,072,506	1.6183	4.88%
2009-05-29	0	1.640	1.640	1.650	1.440	1.680	12,968,800	20,181,499	1.5562	1.554	1.554	1.563	1.364	1.592	13,689,826	1.4742	10.81%
2009-05-27	0	1.480	1.460	1.480	1.420	1.480	7,952,000	11,554,000	1.4530	1.402	1.383	1.402	1.345	1.402	8,394,107	1.3764	2.78%
2009-05-26	0	1.440	1.430	1.440	1.430	1.460	2,868,000	4,126,040	1.4386	1.364	1.355	1.364	1.355	1.383	3,027,452	1.3629	0.00%
2009-05-25	0	1.440	1.430	1.450	1.410	1.450	3,556,000	5,098,040	1.4336	1.364	1.355	1.374	1.336	1.374	3,753,703	1.3581	0.70%
2009-05-22	0	1.430	1.410	1.430	1.400	1.450	3,788,000	5,365,760	1.4165	1.355	1.336	1.355	1.326	1.374	3,998,601	1.3419	-0.69%
2009-05-21	0	1.440	1.420	1.440	1.400	1.490	7,112,000	10,300,160	1.4483	1.364	1.345	1.364	1.326	1.412	7,507,406	1.3720	-1.37%
2009-05-20	0	1.460	1.460	1.470	1.420	1.510	7,752,000	11,405,280	1.4713	1.383	1.383	1.393	1.345	1.430	8,182,988	1.3938	1.39%
2009-05-19	0	1.440	1.430	1.440	1.380	1.510	11,568,000	16,559,640	1.4315	1.364	1.355	1.364	1.307	1.430	12,211,146	1.3561	2.13%
2009-05-18	0	1.410	1.400	1.410	1.350	1.440	4,584,000	6,432,840	1.4033	1.336	1.326	1.336	1.279	1.364	4,838,857	1.3294	-0.70%
2009-05-15	0	1.420	1.400	1.420	1.400	1.460	4,616,000	6,586,520	1.4269	1.345	1.326	1.345	1.326	1.383	4,872,636	1.3517	0.00%
2009-05-14	0	1.420	1.400	1.420	1.390	1.460	3,712,000	5,246,840	1.4135	1.345	1.326	1.345	1.317	1.383	3,918,376	1.3390	0.00%
2009-05-13	0	1.420	1.400	1.420	1.400	1.480	3,728,000	5,359,280	1.4376	1.345	1.326	1.345	1.326	1.402	3,935,266	1.3619	-1.39%
2009-05-12	0	1.440	1.390	1.440	1.390	1.480	2,484,000	3,558,400	1.4325	1.364	1.317	1.364	1.317	1.402	2,622,103	1.3571	-1.37%
2009-05-11	0	1.460	1.430	1.460	1.420	1.510	5,376,000	7,906,680	1.4707	1.383	1.355	1.383	1.345	1.430	5,674,889	1.3933	-0.68%
2009-05-08	0	1.470	1.460	1.490	1.430	1.490	4,028,050	5,905,595	1.4661	1.393	1.383	1.412	1.355	1.412	4,251,997	1.3889	0.00%
2009-05-07	0	1.470	1.460	1.470	1.450	1.520	3,052,400	4,529,852	1.4840	1.393	1.383	1.393	1.374	1.440	3,222,104	1.4059	-1.34%
2009-05-06	0	1.490	1.480	1.490	1.360	1.500	7,316,000	10,552,180	1.4423	1.412	1.402	1.412	1.288	1.421	7,722,748	1.3664	6.43%
2009-05-05	0	1.400	1.390	1.400	1.360	1.420	3,252,000	4,501,760	1.3843	1.326	1.317	1.326	1.288	1.345	3,432,801	1.3114	2.19%
2009-05-04	0	1.370	1.350	1.370	1.310	1.380	3,956,000	5,313,280	1.3431	1.298	1.279	1.298	1.241	1.307	4,175,942	1.2724	3.01%
2009-04-30	0	1.330	1.330	1.340	1.330	1.420	3,980,000	5,446,440	1.3685	1.260	1.260	1.269	1.260	1.345	4,201,276	1.2964	-3.62%
2009-04-29	0	1.380	1.370	1.380	1.380	1.450	2,680,000	3,758,680	1.4025	1.307	1.298	1.307	1.307	1.374	2,829,000	1.3286	-1.43%
2009-04-28	0	1.400	1.400	1.410	1.380	1.450	2,318,000	3,246,160	1.4004	1.326	1.326	1.336	1.307	1.374	2,446,874	1.3267	0.00%
2009-04-27	0	1.400	1.390	1.410	1.380	1.460	2,696,000	3,813,880	1.4146	1.326	1.317	1.336	1.307	1.383	2,845,889	1.3401	-0.71%
2009-04-24	0	1.410	1.400	1.420	1.390	1.460	2,964,000	4,208,000	1.4197	1.336	1.326	1.345	1.317	1.383	3,128,789	1.3449	-0.70%
2009-04-23	0	1.420	1.420	1.430	1.380	1.540	3,760,000	5,412,520	1.4395	1.345	1.345	1.355	1.307	1.459	3,969,045	1.3637	-4.70%
2009-04-22	0	1.490	1.470	1.490	1.410	1.500	2,944,000	4,302,720	1.4615	1.412	1.393	1.412	1.336	1.421	3,107,678	1.3845	4.93%
2009-04-21	0	1.420	1.410	1.420	1.370	1.440	1,976,000	2,768,680	1.4012	1.345	1.336	1.345	1.298	1.364	2,085,860	1.3274	0.71%
2009-04-20	0	1.410	1.410	1.430	1.360	1.420	3,077,280	4,290,902	1.3944	1.336	1.336	1.355	1.288	1.345	3,248,367	1.3209	0.71%
2009-04-17	0	1.400	1.390	1.400	1.360	1.470	6,736,000	9,513,688	1.4124	1.326	1.317	1.326	1.288	1.393	7,110,501	1.3380	-2.10%
2009-04-16	0	1.430	1.420	1.430	1.390	1.480	3,704,000	5,315,800	1.4352	1.355	1.345	1.355	1.317	1.402	3,909,931	1.3596	-2.05%
2009-04-15	0	1.460	1.450	1.460	1.460	1.560	4,076,000	6,123,880	1.5024	1.383	1.374	1.383	1.383	1.478	4,302,613	1.4233	-5.81%
2009-04-14	0	1.550	1.530	1.550	1.490	1.600	3,964,000	6,090,320	1.5364	1.468	1.449	1.468	1.412	1.516	4,184,386	1.4555	2.65%
2009-04-09	0	1.510	1.490	1.510	1.460	1.510	1,776,000	2,629,120	1.4804	1.430	1.412	1.430	1.383	1.430	1,874,740	1.4024	3.42%
2009-04-08	0	1.460	1.450	1.460	1.450	1.490	1,579,000	2,310,010	1.4630	1.383	1.374	1.383	1.374	1.412	1,666,788	1.3859	-1.35%
2009-04-07	0	1.480	1.470	1.480	1.450	1.520	2,236,000	3,323,680	1.4864	1.402	1.393	1.402	1.374	1.440	2,360,315	1.4082	-2.63%
2009-04-06	0	1.520	1.500	1.520	1.490	1.570	2,389,180	3,620,834	1.5155	1.440	1.421	1.440	1.412	1.487	2,522,011	1.4357	-0.65%
2009-04-03	0	1.530	1.510	1.530	1.480	1.580	1,408,000	2,168,280	1.5400	1.449	1.430	1.449	1.402	1.497	1,486,281	1.4589	1.32%
2009-04-02	0	1.510	1.500	1.510	1.490	1.590	2,808,000	4,267,920	1.5199	1.430	1.421	1.430	1.412	1.506	2,964,116	1.4399	-1.95%
2009-04-01	0	1.540	1.500	1.540	1.480	1.680	6,572,000	10,105,600	1.5377	1.459	1.421	1.459	1.402	1.592	6,937,383	1.4567	-8.88%
2009-03-31	0	1.690	1.670	1.690	1.660	1.770	1,828,000	3,141,680	1.7186	1.601	1.582	1.601	1.573	1.677	1,929,631	1.6281	-5.06%
2009-03-30	0	1.780	1.770	1.780	1.640	1.860	3,723,200	6,441,912	1.7302	1.686	1.677	1.686	1.554	1.762	3,930,199	1.6391	-1.11%
2009-03-27	0	1.800	1.770	1.800	1.760	1.800	1,712,000	3,046,440	1.7795	1.705	1.677	1.705	1.667	1.705	1,807,182	1.6857	0.56%
2009-03-26	0	1.790	1.760	1.790	1.750	1.800	1,152,000	2,043,960	1.7743	1.696	1.667	1.696	1.658	1.705	1,216,048	1.6808	1.70%
2009-03-25	0	1.760	1.750	1.760	1.760	1.820	1,660,800	2,967,824	1.7870	1.667	1.658	1.667	1.667	1.724	1,753,135	1.6929	-2.76%
2009-03-24	0	1.810	1.780	1.820	1.700	1.860	3,316,000	5,863,160	1.7681	1.715	1.686	1.724	1.610	1.762	3,500,360	1.6750	-2.16%
2009-03-23	0	1.850	1.820	1.850	1.710	1.870	3,224,400	5,749,484	1.7831	1.753	1.724	1.753	1.620	1.772	3,403,667	1.6892	6.94%
2009-03-20	0	1.730	1.710	1.730	1.660	1.740	1,586,000	2,696,400	1.7001	1.639	1.620	1.639	1.573	1.648	1,674,177	1.6106	2.98%
2009-03-19	0	1.680	1.660	1.680	1.620	1.680	1,760,000	2,913,320	1.6553	1.592	1.573	1.592	1.535	1.592	1,857,851	1.5681	3.07%
2009-03-18	0	1.630	1.600	1.630	1.580	1.640	1,583,200	2,550,584	1.6110	1.544	1.516	1.544	1.497	1.554	1,671,221	1.5262	3.16%
2009-03-17	0	1.580	1.580	1.600	1.570	1.650	1,252,000	2,003,400	1.6002	1.497	1.497	1.516	1.487	1.563	1,321,607	1.5159	-1.25%
2009-03-16	0	1.600	1.600	1.630	1.550	1.640	1,923,680	3,062,104	1.5918	1.516	1.516	1.544	1.468	1.554	2,030,631	1.5080	1.91%
2009-03-13	0	1.570	1.560	1.570	1.570	1.600	1,296,000	2,053,000	1.5841	1.487	1.478	1.487	1.487	1.516	1,368,054	1.5007	-0.63%
2009-03-12	0	1.580	1.570	1.580	1.580	1.640	1,284,000	2,066,880	1.6097	1.497	1.487	1.497	1.497	1.554	1,355,387	1.5249	-1.86%
2009-03-11	0	1.610	1.600	1.610	1.600	1.690	2,737,200	4,443,744	1.6235	1.525	1.516	1.525	1.516	1.601	2,889,380	1.5380	-1.83%
2009-03-10	0	1.640	1.600	1.640	1.590	1.650	2,188,000	3,540,400	1.6181	1.554	1.516	1.554	1.506	1.563	2,309,646	1.5329	2.50%
2009-03-09	0	1.600	1.580	1.610	1.570	1.650	1,480,000	2,394,120	1.6176	1.516	1.497	1.525	1.487	1.563	1,562,284	1.5324	-0.62%
2009-03-06	0	1.610	1.600	1.610	1.600	1.650	1,441,600	2,341,352	1.6241	1.525	1.516	1.525	1.516	1.563	1,521,749	1.5386	-1.23%
2009-03-05	0	1.630	1.600	1.630	1.600	1.670	1,325,960	2,172,980	1.6388	1.544	1.516	1.544	1.516	1.582	1,399,679	1.5525	0.00%
2009-03-04	0	1.630	1.620	1.650	1.610	1.670	1,398,960	2,289,678	1.6367	1.544	1.535	1.563	1.525	1.582	1,476,738	1.5505	1.24%
2009-03-03	0	1.610	1.600	1.630	1.500	1.690	2,860,640	4,496,288	1.5718	1.525	1.516	1.544	1.421	1.601	3,019,683	1.4890	3.87%
2009-03-02	0	1.550	1.520	1.550	1.500	1.560	1,156,000	1,779,000	1.5389	1.468	1.440	1.468	1.421	1.478	1,220,270	1.4579	0.00%
2009-02-27	0	1.550	1.530	1.550	1.520	1.570	1,412,000	2,177,280	1.5420	1.468	1.449	1.468	1.440	1.487	1,490,503	1.4608	0.65%
2009-02-26	0	1.540	1.520	1.540	1.510	1.570	1,500,000	2,313,440	1.5423	1.459	1.440	1.459	1.430	1.487	1,583,395	1.4611	-1.91%
2009-02-25	0	1.570	1.550	1.570	1.530	1.620	1,152,000	1,802,120	1.5643	1.487	1.468	1.487	1.449	1.535	1,216,048	1.4819	0.00%
2009-02-24	0	1.570	1.550	1.570	1.540	1.610	1,716,000	2,684,800	1.5646	1.487	1.468	1.487	1.459	1.525	1,811,404	1.4822	-3.68%
2009-02-23	0	1.630	1.610	1.630	1.600	1.650	752,000	1,218,680	1.6206	1.544	1.525	1.544	1.516	1.563	793,809	1.5352	-0.61%
2009-02-20	0	1.640	1.620	1.650	1.600	1.650	1,324,000	2,148,880	1.6230	1.554	1.535	1.563	1.516	1.563	1,397,610	1.5375	0.61%
2009-02-19	0	1.630	1.610	1.630	1.600	1.670	1,720,000	2,811,840	1.6348	1.544	1.525	1.544	1.516	1.582	1,815,627	1.5487	-0.61%
2009-02-18	0	1.640	1.630	1.640	1.620	1.690	944,000	1,558,960	1.6514	1.554	1.544	1.554	1.535	1.601	996,484	1.5645	-1.20%
2009-02-17	0	1.660	1.650	1.660	1.640	1.690	1,420,000	2,352,320	1.6566	1.573	1.563	1.573	1.554	1.601	1,498,948	1.5693	-2.35%
2009-02-16	0	1.700	1.650	1.700	1.610	1.710	2,004,000	3,331,600	1.6625	1.610	1.563	1.610	1.525	1.620	2,115,416	1.5749	0.00%
2009-02-13	0	1.700	1.670	1.700	1.580	1.700	1,112,000	1,816,280	1.6333	1.610	1.582	1.610	1.497	1.610	1,173,824	1.5473	6.25%
2009-02-12	0	1.600	1.630	1.640	1.560	1.660	1,436,000	2,311,720	1.6098	1.516	1.544	1.554	1.478	1.573	1,515,837	1.5250	-3.03%
2009-02-11	0	1.650	1.590	1.650	1.510	1.650	1,540,000	2,407,280	1.5632	1.563	1.506	1.563	1.430	1.563	1,625,619	1.4808	4.43%
2009-02-10	0	1.580	1.540	1.580	1.550	1.660	1,820,000	2,926,000	1.6077	1.497	1.459	1.497	1.468	1.573	1,921,187	1.5230	-1.25%
2009-02-09	0	1.600	1.580	1.600	1.560	1.630	2,336,000	3,745,400	1.6033	1.516	1.497	1.516	1.478	1.544	2,465,875	1.5189	3.90%
2009-02-06	0	1.540	1.510	1.540	1.470	1.540	1,312,000	1,969,760	1.5013	1.459	1.430	1.459	1.393	1.459	1,384,943	1.4223	0.65%
2009-02-05	0	1.530	1.500	1.530	1.470	1.560	3,200,800	4,867,880	1.5208	1.449	1.421	1.449	1.393	1.478	3,378,755	1.4407	0.00%
2009-02-04	0	1.530	1.510	1.530	1.420	1.540	2,464,000	3,688,440	1.4969	1.449	1.430	1.449	1.345	1.459	2,600,991	1.4181	4.08%
2009-02-03	0	1.470	1.450	1.480	1.280	1.470	2,744,000	3,766,920	1.3728	1.393	1.374	1.402	1.213	1.393	2,896,558	1.3005	12.21%
2009-02-02	0	1.310	1.310	1.320	1.260	1.310	1,640,000	2,105,760	1.2840	1.241	1.241	1.250	1.194	1.241	1,731,179	1.2164	1.55%
2009-01-30	0	1.290	1.260	1.300	1.260	1.310	272,000	348,800	1.2824	1.222	1.194	1.232	1.194	1.241	287,122	1.2148	-0.77%
2009-01-29	0	1.300	1.280	1.300	1.250	1.300	283,680	362,926	1.2793	1.232	1.213	1.232	1.184	1.232	299,452	1.2120	1.56%
2009-01-23	0	1.280	1.270	1.280	1.220	1.290	1,070,400	1,338,120	1.2501	1.213	1.203	1.213	1.156	1.222	1,129,911	1.1843	1.59%
2009-01-22	0	1.260	1.240	1.260	1.240	1.290	1,296,000	1,635,600	1.2620	1.194	1.175	1.194	1.175	1.222	1,368,054	1.1956	0.00%
2009-01-21	0	1.260	1.260	1.270	1.250	1.290	956,000	1,210,600	1.2663	1.194	1.194	1.203	1.184	1.222	1,009,151	1.1996	-3.82%
2009-01-20	0	1.310	1.300	1.310	1.240	1.320	1,116,000	1,436,200	1.2869	1.241	1.232	1.241	1.175	1.250	1,178,046	1.2191	1.55%
2009-01-19	0	1.290	1.270	1.290	1.240	1.320	1,328,000	1,688,240	1.2713	1.222	1.203	1.222	1.175	1.250	1,401,833	1.2043	1.57%
2009-01-16	0	1.270	1.260	1.270	1.260	1.290	548,000	700,280	1.2779	1.203	1.194	1.203	1.194	1.222	578,467	1.2106	0.79%
2009-01-15	0	1.260	1.230	1.260	1.220	1.280	992,000	1,231,200	1.2411	1.194	1.165	1.194	1.156	1.213	1,047,152	1.1758	-1.56%
2009-01-14	0	1.280	1.270	1.280	1.260	1.320	1,440,000	1,857,040	1.2896	1.213	1.203	1.213	1.194	1.250	1,520,060	1.2217	2.40%
2009-01-13	0	1.250	1.230	1.250	1.200	1.250	682,400	839,312	1.2299	1.184	1.165	1.184	1.137	1.184	720,339	1.1652	0.00%
2009-01-12	0	1.250	1.220	1.250	1.200	1.310	1,416,000	1,778,960	1.2563	1.184	1.156	1.184	1.137	1.241	1,494,725	1.1902	-2.34%
2009-01-09	0	1.280	1.250	1.290	1.240	1.290	650,800	822,920	1.2645	1.213	1.184	1.222	1.175	1.222	686,983	1.1979	1.59%
2009-01-08	0	1.260	1.260	1.280	1.240	1.330	1,192,000	1,510,600	1.2673	1.194	1.194	1.213	1.175	1.260	1,258,272	1.2005	-0.79%
2009-01-07	0	1.270	1.260	1.270	1.270	1.360	1,156,000	1,526,720	1.3207	1.203	1.194	1.203	1.203	1.288	1,220,270	1.2511	-2.31%
2009-01-06	0	1.300	1.300	1.320	1.280	1.360	1,280,000	1,680,080	1.3126	1.232	1.232	1.250	1.213	1.288	1,351,164	1.2434	-3.70%
2009-01-05	0	1.350	1.310	1.350	1.300	1.390	1,164,000	1,548,080	1.3300	1.279	1.241	1.279	1.232	1.317	1,228,715	1.2599	0.00%
2009-01-02	0	1.350	1.320	1.350	1.280	1.350	764,000	1,005,080	1.3155	1.279	1.250	1.279	1.213	1.279	806,476	1.2463	0.00%
2008-12-31	0	1.350	1.350	1.360	1.270	1.350	1,072,000	1,400,760	1.3067	1.279	1.279	1.288	1.203	1.279	1,131,600	1.2379	3.85%
2008-12-30	0	1.300	1.280	1.300	1.250	1.350	1,912,000	2,463,040	1.2882	1.232	1.213	1.232	1.184	1.279	2,018,301	1.2204	-2.26%
2008-12-29	0	1.330	1.330	1.360	1.280	1.350	1,100,000	1,435,880	1.3053	1.260	1.260	1.288	1.213	1.279	1,161,157	1.2366	-2.92%
2008-12-24	0	1.370	1.350	1.370	1.240	1.420	1,280,000	1,688,320	1.3190	1.298	1.279	1.298	1.175	1.345	1,351,164	1.2495	3.79%
2008-12-23	0	1.320	1.320	1.340	1.320	1.390	1,048,000	1,417,960	1.3530	1.250	1.250	1.269	1.250	1.317	1,106,266	1.2818	-7.04%
2008-12-22	0	1.420	1.420	1.440	1.330	1.450	1,756,000	2,417,640	1.3768	1.345	1.345	1.364	1.260	1.374	1,853,628	1.3043	0.00%
2008-12-19	0	1.420	1.410	1.420	1.240	1.420	2,358,000	3,167,360	1.3432	1.345	1.336	1.345	1.175	1.345	2,489,098	1.2725	8.40%
2008-12-18	0	1.310	1.300	1.330	1.220	1.340	1,844,000	2,414,680	1.3095	1.241	1.232	1.260	1.156	1.269	1,946,521	1.2405	4.80%
2008-12-17	0	1.250	1.250	1.260	1.160	1.260	1,424,000	1,740,920	1.2226	1.184	1.184	1.194	1.099	1.194	1,503,170	1.1582	7.76%
2008-12-16	0	1.160	1.160	1.170	1.130	1.180	248,000	286,800	1.1565	1.099	1.099	1.108	1.070	1.118	261,788	1.0955	-0.85%
2008-12-15	0	1.170	1.170	1.180	1.150	1.230	452,000	536,720	1.1874	1.108	1.108	1.118	1.089	1.165	477,130	1.1249	4.46%
2008-12-12	0	1.120	1.120	1.170	1.080	1.150	912,000	1,022,040	1.1207	1.061	1.061	1.108	1.023	1.089	962,704	1.0616	-5.08%
2008-12-11	0	1.180	1.140	1.180	1.150	1.290	1,316,000	1,587,600	1.2064	1.118	1.080	1.118	1.089	1.222	1,389,166	1.1428	-8.53%
2008-12-10	0	1.290	1.280	1.290	1.250	1.350	2,040,000	2,619,760	1.2842	1.222	1.213	1.222	1.184	1.279	2,153,418	1.2166	-0.77%
2008-12-09	0	1.300	1.270	1.340	1.250	1.350	2,004,000	2,603,760	1.2993	1.232	1.203	1.269	1.184	1.279	2,115,416	1.2308	-1.52%
2008-12-08	0	1.320	1.310	1.330	1.300	1.380	1,846,000	2,470,920	1.3385	1.250	1.241	1.260	1.232	1.307	1,948,632	1.2680	6.45%
2008-12-05	0	1.240	1.240	1.250	1.130	1.290	1,986,400	2,437,760	1.2272	1.175	1.175	1.184	1.070	1.222	2,096,838	1.1626	9.73%
2008-12-04	0	1.130	1.130	1.140	1.060	1.160	1,380,000	1,528,400	1.1075	1.070	1.070	1.080	1.004	1.099	1,456,724	1.0492	9.71%
2008-12-03	0	1.030	1.020	1.080	0.940	1.030	1,404,000	1,359,960	0.9686	0.976	0.966	1.023	0.890	0.976	1,482,058	0.9176	9.57%
2008-12-02	0	0.940	0.920	0.960	0.930	0.960	532,000	502,320	0.9442	0.890	0.872	0.909	0.881	0.909	561,578	0.8945	-2.08%
2008-12-01	0	0.960	0.950	0.960	0.910	0.960	456,800	433,744	0.9495	0.909	0.900	0.909	0.862	0.909	482,197	0.8995	3.23%
2008-11-28	0	0.930	0.900	0.940	0.880	0.880	8,000	7,040	0.8800	0.881	0.853	0.890	0.834	0.834	8,445	0.8337	0.00%
2008-11-27	0	0.930	0.920	0.950	0.930	1.000	424,000	399,520	0.9423	0.881	0.872	0.900	0.881	0.947	447,573	0.8926	-4.12%
2008-11-26	0	0.970	0.930	0.980	0.910	0.910	4,000	3,640	0.9100	0.919	0.881	0.928	0.862	0.862	4,222	0.8621	6.59%
2008-11-25	0	0.910	0.900	0.920	0.910	0.910	20,000	18,200	0.9100	0.862	0.853	0.872	0.862	0.862	21,112	0.8621	1.11%
2008-11-24	0	0.900	0.880	0.900	0.890	0.920	260,000	232,440	0.8940	0.853	0.834	0.853	0.843	0.872	274,455	0.8469	-2.17%
2008-11-21	0	0.920	0.870	0.930	0.870	0.900	40,000	35,040	0.8760	0.872	0.824	0.881	0.824	0.853	42,224	0.8299	1.10%
2008-11-20	0	0.910	0.880	0.910	0.850	0.910	436,000	377,720	0.8663	0.862	0.834	0.862	0.805	0.862	460,240	0.8207	2.25%
2008-11-19	0	0.890	0.880	0.900	0.890	0.900	120,000	107,880	0.8990	0.843	0.834	0.853	0.843	0.853	126,672	0.8517	-1.11%
2008-11-18	0	0.900	0.890	0.910	0.880	0.900	124,000	111,520	0.8994	0.853	0.843	0.862	0.834	0.853	130,894	0.8520	-5.26%
2008-11-17	0	0.950	0.920	0.960	0.910	0.950	80,000	75,120	0.9390	0.900	0.872	0.909	0.862	0.900	84,448	0.8895	2.15%
2008-11-14	0	0.930	0.930	0.950	0.930	0.980	236,000	223,320	0.9463	0.881	0.881	0.900	0.881	0.928	249,121	0.8964	-3.12%
2008-11-13	0	0.960	0.910	0.960	0.930	0.970	332,800	309,880	0.9311	0.909	0.862	0.909	0.881	0.919	351,303	0.8821	3.23%
2008-11-12	0	0.930	0.910	0.930	0.900	1.000	416,000	386,640	0.9294	0.881	0.862	0.881	0.853	0.947	439,128	0.8805	-1.06%
2008-11-11	0	0.940	0.920	0.940	0.930	0.980	388,000	367,960	0.9484	0.890	0.872	0.890	0.881	0.928	409,572	0.8984	1.08%
2008-11-10	0	0.930	0.910	0.940	0.900	1.050	1,037,267	989,117	0.9536	0.881	0.862	0.890	0.853	0.995	1,094,936	0.9034	4.49%
2008-11-07	0	0.890	0.860	0.890	0.870	0.920	446,733	396,256	0.8870	0.843	0.815	0.843	0.824	0.872	471,570	0.8403	1.14%
2008-11-06	0	0.880	0.880	0.890	0.880	0.900	92,000	81,760	0.8887	0.834	0.834	0.843	0.834	0.853	97,115	0.8419	-5.38%
2008-11-05	0	0.930	0.870	0.940	0.900	0.980	592,000	552,160	0.9327	0.881	0.824	0.890	0.853	0.928	624,913	0.8836	3.33%
2008-11-04	0	0.900	0.880	0.900	0.870	0.900	104,000	92,440	0.8888	0.853	0.834	0.853	0.824	0.853	109,782	0.8420	0.00%
2008-11-03	0	0.900	0.900	0.920	0.900	0.920	260,000	237,560	0.9137	0.853	0.853	0.872	0.853	0.872	274,455	0.8656	-2.17%
2008-10-31	0	0.920	0.900	0.920	0.900	0.920	76,000	69,040	0.9084	0.872	0.853	0.872	0.853	0.872	80,225	0.8606	-1.08%
2008-10-30	0	0.930	0.900	0.930	0.910	0.960	352,000	325,960	0.9260	0.881	0.853	0.881	0.862	0.909	371,570	0.8773	2.20%
2008-10-29	0	0.910	0.900	0.930	0.910	0.980	304,000	282,760	0.9301	0.862	0.853	0.881	0.862	0.928	320,901	0.8811	-5.21%
2008-10-28	0	0.960	0.870	0.960	0.880	0.980	122,560	114,640	0.9354	0.909	0.824	0.909	0.834	0.928	129,374	0.8861	0.00%
2008-10-27	0	0.960	0.850	0.960	0.850	1.000	452,000	416,960	0.9225	0.909	0.805	0.909	0.805	0.947	477,130	0.8739	-4.00%
2008-10-24	0	1.000	0.960	1.000	0.980	1.060	650,400	653,576	1.0049	0.947	0.909	0.947	0.928	1.004	686,560	0.9520	-5.66%
2008-10-23	0	1.060	1.010	1.090	1.020	1.090	860,000	908,200	1.0560	1.004	0.957	1.033	0.966	1.033	907,813	1.0004	-0.93%
2008-10-22	0	1.070	0.980	1.100	0.980	1.100	756,000	793,520	1.0496	1.014	0.928	1.042	0.928	1.042	798,031	0.9943	2.88%
2008-10-21	0	1.040	1.030	1.110	1.040	1.100	360,960	384,960	1.0665	0.985	0.976	1.052	0.985	1.042	381,028	1.0103	-5.45%
2008-10-20	0	1.100	1.060	1.120	1.000	1.150	268,000	291,080	1.0861	1.042	1.004	1.061	0.947	1.089	282,900	1.0289	6.80%
2008-10-17	0	1.030	1.000	1.030	1.000	1.050	352,000	362,680	1.0303	0.976	0.947	0.976	0.947	0.995	371,570	0.9761	0.00%
2008-10-16	0	1.030	0.990	1.040	1.000	1.050	320,000	326,360	1.0199	0.976	0.938	0.985	0.947	0.995	337,791	0.9662	-0.96%
2008-10-15	0	1.040	0.980	1.040	0.980	1.170	244,000	253,920	1.0407	0.985	0.928	0.985	0.928	1.108	257,566	0.9858	-3.70%
2008-10-14	0	1.080	1.040	1.100	1.010	1.180	1,044,000	1,110,000	1.0632	1.023	0.985	1.042	0.957	1.118	1,102,043	1.0072	0.93%
2008-10-13	0	1.070	0.970	1.080	0.930	1.070	1,172,000	1,210,480	1.0328	1.014	0.919	1.023	0.881	1.014	1,237,160	0.9784	7.00%
2008-10-10	0	1.000	0.970	1.010	0.920	1.080	956,000	983,080	1.0283	0.947	0.919	0.957	0.872	1.023	1,009,151	0.9742	-4.76%
2008-10-09	0	1.050	0.970	1.200	0.930	1.050	1,231,040	1,201,766	0.9762	0.995	0.919	1.137	0.881	0.995	1,299,482	0.9248	12.90%
2008-10-08	0	0.930	0.910	0.940	0.900	0.950	368,000	340,680	0.9258	0.881	0.862	0.890	0.853	0.900	388,460	0.8770	1.09%
2008-10-06	0	0.920	0.920	0.940	0.910	0.920	122,240	111,792	0.9145	0.872	0.872	0.890	0.862	0.872	129,036	0.8664	-3.16%
2008-10-03	0	0.950	0.920	0.950	0.930	0.950	112,000	104,400	0.9321	0.900	0.872	0.900	0.881	0.900	118,227	0.8830	-2.06%
2008-10-02	0	0.970	0.890	0.970	0.890	0.980	196,000	178,600	0.9112	0.919	0.843	0.919	0.843	0.928	206,897	0.8632	-1.02%
2008-09-30	0	0.980	0.700	0.990	0.850	0.950	492,000	435,240	0.8846	0.928	0.663	0.938	0.805	0.900	519,354	0.8380	1.03%
2008-09-29	0	0.970	0.900	0.980	0.900	0.900	24,000	21,680	0.9033	0.919	0.853	0.928	0.853	0.853	25,334	0.8558	7.78%
2008-09-26	0	0.900	0.900	0.910	0.900	0.900	24,000	21,600	0.9000	0.853	0.853	0.862	0.853	0.853	25,334	0.8526	-3.23%
2008-09-25	0	0.930	0.930	0.940	0.920	0.930	88,000	81,680	0.9282	0.881	0.881	0.890	0.872	0.881	92,893	0.8793	0.00%
2008-09-24	0	0.930	0.870	0.940	0.870	0.870	8,000	7,240	0.9050	0.881	0.824	0.890	0.824	0.824	8,445	0.8573	3.33%
2008-09-23	0	0.900	0.870	0.930	0.900	0.900	324,000	291,600	0.9000	0.853	0.824	0.881	0.853	0.853	342,013	0.8526	0.00%
2008-09-22	0	0.900	0.870	0.920	0.870	0.960	560,000	503,400	0.8989	0.853	0.824	0.872	0.824	0.909	591,134	0.8516	0.00%
2008-09-19	0	0.900	0.850	0.900	0.850	0.920	326,000	280,040	0.8590	0.853	0.805	0.853	0.805	0.872	344,125	0.8138	12.50%
2008-09-18	0	0.800	0.750	0.900	0.680	0.900	263,680	210,080	0.7967	0.758	0.710	0.853	0.644	0.853	278,340	0.7548	-11.11%
2008-09-17	0	0.900	0.660	0.900	0.900	0.930	84,000	76,200	0.9071	0.853	0.625	0.853	0.853	0.881	88,670	0.8594	-4.26%
2008-09-16	0	0.940	0.930	0.940	0.950	0.990	237,760	234,256	0.9853	0.890	0.881	0.890	0.900	0.938	250,979	0.9334	-7.84%
2008-09-12	0	1.020	1.020	1.050	0.990	1.020	172,000	171,960	0.9998	0.966	0.966	0.995	0.938	0.966	181,563	0.9471	3.03%
2008-09-11	0	0.990	0.990	1.070	0.990	1.080	252,000	253,160	1.0046	0.938	0.938	1.014	0.938	1.023	266,010	0.9517	-7.48%
2008-09-10	0	1.070	1.010	1.070	1.000	1.070	88,000	89,240	1.0141	1.014	0.957	1.014	0.947	1.014	92,893	0.9607	0.00%
2008-09-09	0	1.070	1.010	1.070	-	-	68,000	69,480	1.0218	1.014	0.957	1.014	-	-	71,781	0.9679	0.00%
2008-09-08	0	1.070	1.030	1.070	1.000	1.080	28,000	29,800	1.0643	1.014	0.976	1.014	0.947	1.023	29,557	1.0082	7.00%
2008-09-05	0	1.000	1.000	1.040	1.000	1.020	136,000	136,720	1.0053	0.947	0.947	0.985	0.947	0.966	143,561	0.9523	-8.26%
2008-09-04	0	1.090	1.050	1.100	1.040	1.090	336,000	360,760	1.0737	1.033	0.995	1.042	0.985	1.033	354,681	1.0171	4.81%
2008-09-03	0	1.040	1.030	1.120	1.030	1.040	227,360	235,194	1.0345	0.985	0.976	1.061	0.976	0.985	240,001	0.9800	-3.70%
2008-09-02	0	1.080	1.050	1.080	1.020	1.080	164,000	174,760	1.0656	1.023	0.995	1.023	0.966	1.023	173,118	1.0095	-3.57%
2008-09-01	0	1.120	1.040	1.120	1.130	1.130	44,000	49,720	1.1300	1.061	0.985	1.061	1.070	1.070	46,446	1.0705	-1.75%
2008-08-29	0	1.140	1.050	1.150	1.020	1.100	273,600	287,440	1.0506	1.080	0.995	1.089	0.966	1.042	288,811	0.9953	10.68%
2008-08-28	0	1.030	1.000	1.030	1.030	1.040	84,000	86,560	1.0305	0.976	0.947	0.976	0.976	0.985	88,670	0.9762	-0.96%
2008-08-27	0	1.040	1.020	1.040	1.030	1.050	188,000	198,040	1.0534	0.985	0.966	0.985	0.976	0.995	198,452	0.9979	-0.95%
2008-08-26	0	1.050	1.010	1.050	1.040	1.100	268,000	283,440	1.0576	0.995	0.957	0.995	0.985	1.042	282,900	1.0019	-4.55%
2008-08-25	0	1.100	1.080	1.100	1.100	1.150	88,000	100,960	1.1473	1.042	1.023	1.042	1.042	1.089	92,893	1.0868	-4.35%
2008-08-21	0	1.150	1.150	1.230	1.100	1.150	72,000	81,400	1.1306	1.089	1.089	1.165	1.042	1.089	76,003	1.0710	-0.86%
2008-08-20	0	1.160	1.160	1.170	1.100	1.160	108,000	120,480	1.1156	1.099	1.099	1.108	1.042	1.099	114,004	1.0568	0.00%
2008-08-19	0	1.160	1.050	1.240	1.080	1.260	58,720	66,138	1.1263	1.099	0.995	1.175	1.023	1.194	61,985	1.0670	-7.94%
2008-08-18	0	1.260	1.260	1.320	1.260	1.270	180,000	227,600	1.2644	1.194	1.194	1.250	1.194	1.203	190,007	1.1978	-4.55%
2008-08-15	0	1.320	1.320	1.350	1.280	1.340	28,000	37,040	1.3229	1.250	1.250	1.279	1.213	1.269	29,557	1.2532	-1.49%
2008-08-14	0	1.340	1.330	1.350	1.320	1.340	60,000	79,680	1.3280	1.269	1.260	1.279	1.250	1.269	63,336	1.2581	1.52%
2008-08-13	0	1.320	1.230	1.320	-	-	0	0	-	1.250	1.165	1.250	-	-	0	-	0.00%
2008-08-12	0	1.320	1.240	1.370	1.300	1.320	264,000	343,520	1.3012	1.250	1.175	1.298	1.232	1.250	278,678	1.2327	8.20%
2008-08-11	0	1.220	1.220	1.290	1.210	1.300	20,800	25,496	1.2258	1.156	1.156	1.222	1.146	1.232	21,956	1.1612	-6.15%
2008-08-08	0	1.300	1.280	1.300	1.290	1.300	232,000	301,200	1.2983	1.232	1.213	1.232	1.222	1.232	244,898	1.2299	-3.70%
2008-08-07	0	1.350	1.350	1.450	1.350	1.350	60,000	81,000	1.3500	1.279	1.279	1.374	1.279	1.279	63,336	1.2789	0.00%
2008-08-05	0	1.350	1.300	1.440	-	-	0	0	-	1.279	1.232	1.364	-	-	0	-	0.00%
2008-08-04	0	1.350	1.330	1.390	1.350	1.350	28,000	37,800	1.3500	1.279	1.260	1.317	1.279	1.279	29,557	1.2789	-4.26%
2008-08-01	0	1.410	1.370	1.460	1.360	1.410	12,000	16,520	1.3767	1.336	1.298	1.383	1.288	1.336	12,667	1.3042	-5.37%
2008-07-31	0	1.490	1.340	1.490	1.340	1.490	76,000	106,280	1.3984	1.412	1.269	1.412	1.269	1.412	80,225	1.3248	6.43%
2008-07-30	0	1.400	1.340	1.460	1.330	1.400	52,000	71,400	1.3731	1.326	1.269	1.383	1.260	1.326	54,891	1.3008	0.00%
2008-07-29	0	1.400	1.330	1.490	1.330	1.330	4,000	5,320	1.3300	1.326	1.260	1.412	1.260	1.260	4,222	1.2600	6.06%
2008-07-28	0	1.320	1.320	1.480	1.320	1.320	24,000	31,680	1.3200	1.250	1.250	1.402	1.250	1.250	25,334	1.2505	1.54%
2008-07-25	0	1.300	1.300	1.410	1.280	1.300	80,000	102,800	1.2850	1.232	1.232	1.336	1.213	1.232	84,448	1.2173	-0.76%
2008-07-24	0	1.310	1.300	1.350	1.310	1.360	28,000	37,080	1.3243	1.241	1.232	1.279	1.241	1.288	29,557	1.2545	-3.68%
2008-07-23	0	1.360	1.300	1.360	1.360	1.400	80,000	109,280	1.3660	1.288	1.232	1.288	1.288	1.326	84,448	1.2941	0.00%
2008-07-22	0	1.360	1.270	1.360	1.370	1.370	4,000	5,480	1.3700	1.288	1.203	1.288	1.298	1.298	4,222	1.2978	4.62%
2008-07-21	0	1.300	1.300	1.400	-	-	0	0	-	1.232	1.232	1.326	-	-	0	-	0.00%
2008-07-18	0	1.300	1.260	1.340	1.280	1.300	28,000	35,920	1.2829	1.232	1.194	1.269	1.213	1.232	29,557	1.2153	0.00%
2008-07-17	0	1.300	1.300	1.350	-	-	0	0	-	1.232	1.232	1.279	-	-	0	-	0.00%
2008-07-16	0	1.300	1.300	1.350	1.260	1.300	324,000	420,240	1.2970	1.232	1.232	1.279	1.194	1.232	342,013	1.2287	0.00%
2008-07-15	0	1.300	1.300	1.380	1.260	1.400	249,600	328,072	1.3144	1.232	1.232	1.307	1.194	1.326	263,477	1.2452	0.00%
2008-07-14	0	1.300	1.300	1.400	1.300	1.450	236,000	314,840	1.3341	1.232	1.232	1.326	1.232	1.374	249,121	1.2638	-7.14%
2008-07-11	0	1.400	1.360	1.400	1.350	1.400	90,400	125,048	1.3833	1.326	1.288	1.326	1.279	1.326	95,426	1.3104	1.45%
2008-07-10	0	1.380	1.360	1.380	1.360	1.480	160,000	223,400	1.3963	1.307	1.288	1.307	1.288	1.402	168,896	1.3227	0.73%
2008-07-09	0	1.370	1.370	1.450	1.350	1.500	177,120	252,558	1.4259	1.298	1.298	1.374	1.279	1.421	186,967	1.3508	-2.14%
2008-07-08	0	1.400	1.390	1.480	1.400	1.410	28,000	39,280	1.4029	1.326	1.317	1.402	1.326	1.336	29,557	1.3290	-4.76%
2008-07-07	0	1.470	1.410	1.470	1.470	1.470	16,000	23,520	1.4700	1.393	1.336	1.393	1.393	1.393	16,890	1.3926	-0.68%
2008-07-04	0	1.480	1.410	1.480	1.480	1.500	32,000	47,520	1.4850	1.402	1.336	1.402	1.402	1.421	33,779	1.4068	0.00%
2008-07-03	0	1.480	1.410	1.480	1.380	1.480	124,000	174,960	1.4110	1.402	1.336	1.402	1.307	1.402	130,894	1.3367	-6.92%
2008-07-02	0	1.590	1.450	1.590	1.400	1.590	374,560	543,077	1.4499	1.506	1.374	1.506	1.326	1.506	395,384	1.3735	-8.62%
2008-06-30	0	1.740	1.440	1.750	1.580	1.740	560,000	899,480	1.6062	1.648	1.364	1.658	1.497	1.648	591,134	1.5216	9.43%
2008-06-27	0	1.590	1.210	1.590	1.400	1.500	128,000	187,000	1.4609	1.506	1.146	1.506	1.326	1.421	135,116	1.3840	3.25%
2008-06-26	0	1.540	1.430	1.570	1.540	1.540	4,000	6,160	1.5400	1.459	1.355	1.487	1.459	1.459	4,222	1.4589	0.65%
2008-06-25	0	1.530	1.450	1.530	1.530	1.530	4,000	6,120	1.5300	1.449	1.374	1.449	1.449	1.449	4,222	1.4494	7.75%
2008-06-24	0	1.420	1.410	1.490	1.410	1.540	281,440	416,109	1.4785	1.345	1.336	1.412	1.336	1.459	297,087	1.4006	-8.39%
2008-06-23	0	1.550	1.500	1.600	1.550	1.550	112,000	173,600	1.5500	1.468	1.421	1.516	1.468	1.468	118,227	1.4684	0.00%
2008-06-20	0	1.550	1.550	1.660	1.490	1.520	172,000	259,440	1.5084	1.468	1.468	1.573	1.412	1.440	181,563	1.4289	4.03%
2008-06-19	0	1.490	1.490	1.500	1.430	1.500	80,000	116,600	1.4575	1.412	1.412	1.421	1.355	1.421	84,448	1.3807	-4.49%
2008-06-18	0	1.560	1.560	1.580	1.490	1.550	360,000	539,280	1.4980	1.478	1.478	1.497	1.412	1.468	380,015	1.4191	0.00%
2008-06-17	0	1.560	1.430	1.580	1.450	1.560	332,000	491,312	1.4799	1.478	1.355	1.497	1.374	1.478	350,458	1.4019	4.00%
2008-06-16	0	1.500	1.480	1.550	1.400	1.570	652,000	989,840	1.5182	1.421	1.402	1.468	1.326	1.487	688,249	1.4382	-6.25%
2008-06-13	0	1.600	1.600	1.650	1.600	1.610	472,000	755,240	1.6001	1.516	1.516	1.563	1.516	1.525	498,242	1.5158	-0.62%
2008-06-12	0	1.610	1.610	1.620	1.600	1.630	240,000	386,040	1.6085	1.525	1.525	1.535	1.516	1.544	253,343	1.5238	-3.01%
2008-06-11	0	1.660	1.650	1.660	1.650	1.670	272,160	451,037	1.6572	1.573	1.563	1.573	1.563	1.582	287,291	1.5700	-0.60%
2008-06-10	0	1.670	1.670	1.690	1.650	1.750	451,760	765,851	1.6953	1.582	1.582	1.601	1.563	1.658	476,876	1.6060	-2.34%
2008-06-06	0	1.710	1.700	1.750	1.710	1.750	116,000	198,200	1.7086	1.620	1.610	1.658	1.620	1.658	122,449	1.6186	-2.29%
2008-06-05	0	1.750	1.710	1.750	1.750	1.750	12,000	21,000	1.7500	1.658	1.620	1.658	1.658	1.658	12,667	1.6578	-1.13%
2008-06-04	0	1.770	1.770	1.780	1.710	1.830	8,000	14,160	1.7700	1.677	1.677	1.686	1.620	1.734	8,445	1.6768	3.51%
2008-06-03	0	1.710	1.710	1.760	1.660	1.710	28,000	47,280	1.6886	1.620	1.620	1.667	1.573	1.620	29,557	1.5996	-3.39%
2008-06-02	0	1.770	1.750	1.780	1.770	1.770	106,400	188,232	1.7691	1.677	1.658	1.686	1.677	1.677	112,316	1.6759	0.00%
2008-05-30	0	1.770	1.770	1.780	1.700	1.730	276,800	471,560	1.7036	1.677	1.677	1.686	1.610	1.639	292,189	1.6139	0.57%
2008-05-29	0	1.760	1.700	1.780	1.700	1.760	188,000	324,600	1.7266	1.667	1.610	1.686	1.610	1.667	198,452	1.6357	0.57%
2008-05-28	0	1.750	1.700	1.750	1.700	1.750	76,000	130,880	1.7221	1.658	1.610	1.658	1.610	1.658	80,225	1.6314	2.94%
2008-05-27	0	1.700	1.700	1.750	1.680	1.750	240,000	408,040	1.7002	1.610	1.610	1.658	1.592	1.658	253,343	1.6106	-0.58%
2008-05-26	0	1.710	1.710	1.740	1.710	1.730	116,000	198,920	1.7148	1.620	1.620	1.648	1.620	1.639	122,449	1.6245	-1.72%
2008-05-23	0	1.740	1.730	1.760	1.730	1.780	180,000	315,240	1.7513	1.648	1.639	1.667	1.639	1.686	190,007	1.6591	-1.14%
2008-05-22	0	1.760	1.720	1.760	1.750	1.800	180,000	317,720	1.7651	1.667	1.629	1.667	1.658	1.705	190,007	1.6721	0.57%
2008-05-21	0	1.750	1.730	1.780	1.710	1.770	232,800	406,304	1.7453	1.658	1.639	1.686	1.620	1.677	245,743	1.6534	0.00%
2008-05-20	0	1.750	1.750	1.830	1.750	1.780	188,000	332,080	1.7664	1.658	1.658	1.734	1.658	1.686	198,452	1.6733	-2.78%
2008-05-19	0	1.800	1.800	1.840	1.780	1.840	248,000	444,400	1.7919	1.705	1.705	1.743	1.686	1.743	261,788	1.6976	0.00%
2008-05-16	0	1.800	1.800	1.850	1.800	1.820	592,000	1,067,080	1.8025	1.705	1.705	1.753	1.705	1.724	624,913	1.7076	-1.64%
2008-05-15	0	1.830	1.820	1.880	1.830	1.850	224,000	413,040	1.8439	1.734	1.724	1.781	1.734	1.753	236,454	1.7468	-3.68%
2008-05-14	0	1.900	1.850	1.900	1.850	1.900	79,200	147,000	1.8561	1.800	1.753	1.800	1.753	1.800	83,603	1.7583	0.00%
2008-05-13	0	1.900	1.820	1.900	1.790	1.930	504,000	925,520	1.8363	1.800	1.724	1.800	1.696	1.828	532,021	1.7396	5.56%
2008-05-09	0	1.800	1.800	1.820	1.800	1.900	356,000	660,320	1.8548	1.705	1.705	1.724	1.705	1.800	375,793	1.7571	-6.25%
2008-05-08	0	1.920	1.860	1.920	1.900	1.950	188,000	361,440	1.9226	1.819	1.762	1.819	1.800	1.847	198,452	1.8213	3.23%
2008-05-07	0	1.860	1.860	1.900	1.850	1.920	556,000	1,047,560	1.8841	1.762	1.762	1.800	1.753	1.819	586,912	1.7849	-1.06%
2008-05-06	0	1.880	1.860	1.880	1.850	1.890	328,000	611,160	1.8633	1.781	1.762	1.781	1.753	1.790	346,236	1.7652	1.08%
2008-05-05	0	1.860	1.850	1.900	1.860	1.880	252,000	471,560	1.8713	1.762	1.753	1.800	1.762	1.781	266,010	1.7727	-1.06%
2008-05-02	0	1.880	1.830	1.880	1.800	1.950	1,128,000	2,129,160	1.8876	1.781	1.734	1.781	1.705	1.847	1,190,713	1.7881	-1.05%
2008-04-30	0	1.900	1.800	1.900	1.780	1.900	701,600	1,281,600	1.8267	1.800	1.705	1.800	1.686	1.800	740,607	1.7305	5.56%
2008-04-29	0	1.800	1.780	1.800	1.800	1.840	128,000	230,800	1.8031	1.705	1.686	1.705	1.705	1.743	135,116	1.7082	-3.23%
2008-04-28	0	1.860	1.830	1.870	1.810	1.860	110,240	201,080	1.8240	1.762	1.734	1.772	1.715	1.762	116,369	1.7280	1.64%
2008-04-25	0	1.830	1.830	1.840	1.810	1.870	104,000	188,720	1.8146	1.734	1.734	1.743	1.715	1.772	109,782	1.7190	0.55%
2008-04-24	0	1.820	1.820	1.840	1.810	1.870	416,000	759,720	1.8263	1.724	1.724	1.743	1.715	1.772	439,128	1.7301	1.68%
2008-04-23	0	1.790	1.770	1.790	1.790	1.870	196,000	359,400	1.8337	1.696	1.677	1.696	1.696	1.772	206,897	1.7371	0.00%
2008-04-22	0	1.790	1.790	1.820	1.790	1.870	252,000	463,080	1.8376	1.696	1.696	1.724	1.696	1.772	266,010	1.7408	-4.28%
2008-04-21	0	1.870	1.870	1.900	1.860	1.880	105,600	197,400	1.8693	1.772	1.772	1.800	1.762	1.781	111,471	1.7709	0.54%
2008-04-18	0	1.860	1.860	1.910	1.860	1.910	100,800	189,320	1.8782	1.762	1.762	1.809	1.762	1.809	106,404	1.7793	-3.63%
2008-04-17	0	1.930	1.880	1.950	1.900	1.990	416,000	798,960	1.9206	1.828	1.781	1.847	1.800	1.885	439,128	1.8194	-1.03%
2008-04-16	0	1.950	1.930	1.950	1.950	2.000	132,000	257,840	1.9533	1.847	1.828	1.847	1.847	1.895	139,339	1.8505	-0.51%
2008-04-15	0	1.960	1.910	1.980	1.910	1.960	228,000	440,800	1.9333	1.857	1.809	1.876	1.809	1.857	240,676	1.8315	3.16%
2008-04-14	0	1.900	1.900	1.970	1.900	2.000	452,000	879,880	1.9466	1.800	1.800	1.866	1.800	1.895	477,130	1.8441	-3.55%
2008-04-11	0	1.970	1.930	1.990	1.930	2.010	476,000	940,120	1.9750	1.866	1.828	1.885	1.828	1.904	502,464	1.8710	-1.50%
2008-04-10	0	2.000	1.960	2.000	2.000	2.000	44,000	88,000	2.0000	1.895	1.857	1.895	1.895	1.895	46,446	1.8947	-0.50%
2008-04-09	0	2.010	2.010	2.020	1.980	2.010	848,000	1,694,040	1.9977	1.904	1.904	1.914	1.876	1.904	895,146	1.8925	1.01%
2008-04-08	0	1.990	1.970	1.990	1.970	2.000	884,160	1,763,990	1.9951	1.885	1.866	1.885	1.866	1.895	933,317	1.8900	-0.50%
2008-04-07	0	2.000	1.980	2.000	1.920	2.000	676,000	1,347,120	1.9928	1.895	1.876	1.895	1.819	1.895	713,584	1.8878	0.00%
2008-04-03	0	2.000	1.970	2.020	1.910	2.050	2,184,000	4,325,736	1.9806	1.895	1.866	1.914	1.809	1.942	2,305,424	1.8763	3.09%
2008-04-02	0	1.940	1.940	1.980	1.890	1.980	1,736,000	3,393,440	1.9547	1.838	1.838	1.876	1.790	1.876	1,832,516	1.8518	2.65%
2008-04-01	0	1.890	1.890	1.920	1.890	1.990	769,120	1,480,363	1.9247	1.790	1.790	1.819	1.790	1.885	811,881	1.8234	-2.07%
2008-03-31	0	1.930	1.880	1.930	1.760	2.000	996,000	1,911,320	1.9190	1.828	1.781	1.828	1.667	1.895	1,051,375	1.8179	10.29%
2008-03-28	0	1.750	1.730	1.750	1.730	1.770	656,000	1,150,760	1.7542	1.658	1.639	1.658	1.639	1.677	692,472	1.6618	-0.57%
2008-03-27	0	1.760	1.700	1.780	1.680	1.760	216,000	374,840	1.7354	1.667	1.610	1.686	1.592	1.667	228,009	1.6440	-0.56%
2008-03-26	0	1.770	1.770	1.780	1.750	1.800	208,000	373,080	1.7937	1.677	1.677	1.686	1.658	1.705	219,564	1.6992	-1.67%
2008-03-25	0	1.800	1.770	1.800	1.680	1.830	700,160	1,242,931	1.7752	1.705	1.677	1.705	1.592	1.734	739,087	1.6817	10.43%
2008-03-20	0	1.630	1.500	1.630	1.470	1.650	828,000	1,278,600	1.5442	1.544	1.421	1.544	1.393	1.563	874,034	1.4629	1.87%
2008-03-19	0	1.600	1.510	1.600	1.530	1.720	809,600	1,310,304	1.6185	1.516	1.430	1.516	1.449	1.629	854,611	1.5332	3.90%
2008-03-18	0	1.540	1.540	1.650	1.520	1.830	1,842,080	3,086,323	1.6755	1.459	1.459	1.563	1.440	1.734	1,944,494	1.5872	-16.30%
2008-03-17	0	1.840	1.780	1.840	1.720	1.840	431,200	774,760	1.7968	1.743	1.686	1.743	1.629	1.743	455,173	1.7021	-1.08%
2008-03-14	0	1.860	1.810	1.870	1.800	1.860	332,000	611,840	1.8429	1.762	1.715	1.772	1.705	1.762	350,458	1.7458	-2.62%
2008-03-13	0	1.910	1.810	1.910	1.810	1.920	572,000	1,059,520	1.8523	1.809	1.715	1.809	1.715	1.819	603,801	1.7547	1.60%
2008-03-12	0	1.880	1.820	1.890	1.850	1.960	112,000	213,920	1.9100	1.781	1.724	1.790	1.753	1.857	118,227	1.8094	0.00%
2008-03-11	0	1.880	1.880	1.890	1.800	1.840	140,000	252,680	1.8049	1.781	1.781	1.790	1.705	1.743	147,784	1.7098	2.17%
2008-03-10	0	1.840	1.840	1.850	1.750	1.800	52,000	91,600	1.7615	1.743	1.743	1.753	1.658	1.705	54,891	1.6688	-0.54%
2008-03-07	0	1.850	1.810	1.870	1.810	1.860	202,400	370,112	1.8286	1.753	1.715	1.772	1.715	1.762	213,653	1.7323	-1.60%
2008-03-06	0	1.880	1.880	1.920	1.880	1.920	26,000	49,080	1.8877	1.781	1.781	1.819	1.781	1.819	27,446	1.7883	-2.08%
2008-03-05	0	1.920	1.920	1.930	1.860	1.940	400,000	761,560	1.9039	1.819	1.819	1.828	1.762	1.838	422,239	1.8036	-1.03%
2008-03-04	0	1.940	1.940	1.950	1.880	1.950	463,200	886,496	1.9139	1.838	1.838	1.847	1.781	1.847	488,953	1.8131	0.00%
2008-03-03	0	1.940	1.940	1.950	1.860	1.960	358,400	695,480	1.9405	1.838	1.838	1.847	1.762	1.857	378,326	1.8383	-2.51%
2008-02-29	0	1.990	1.990	2.000	1.780	1.940	257,600	478,440	1.8573	1.885	1.885	1.895	1.686	1.838	271,922	1.7595	8.15%
2008-02-28	0	1.840	1.800	1.840	1.800	1.850	280,000	504,640	1.8023	1.743	1.705	1.743	1.705	1.753	295,567	1.7074	2.22%
2008-02-27	0	1.800	1.780	1.800	1.680	1.800	956,000	1,663,800	1.7404	1.705	1.686	1.705	1.592	1.705	1,009,151	1.6487	1.12%
2008-02-26	0	1.780	1.730	1.800	1.760	1.790	900,000	1,603,840	1.7820	1.686	1.639	1.705	1.667	1.696	950,037	1.6882	1.14%
2008-02-25	0	1.760	1.680	1.770	1.680	1.760	148,800	252,312	1.6956	1.667	1.592	1.677	1.592	1.667	157,073	1.6063	-1.68%
2008-02-22	0	1.790	1.710	1.800	1.700	1.790	108,000	189,000	1.7500	1.696	1.620	1.705	1.610	1.696	114,004	1.6578	-1.65%
2008-02-21	0	1.820	1.750	1.820	1.820	1.830	32,000	58,320	1.8225	1.724	1.658	1.724	1.724	1.734	33,779	1.7265	4.60%
2008-02-20	0	1.740	1.740	1.830	1.740	1.900	37,280	68,336	1.8330	1.648	1.648	1.734	1.648	1.800	39,353	1.7365	-6.45%
2008-02-19	0	1.860	1.820	1.860	1.820	1.930	322,000	601,760	1.8688	1.762	1.724	1.762	1.724	1.828	339,902	1.7704	3.33%
2008-02-18	0	1.800	1.760	1.820	1.750	1.800	334,400	594,920	1.7791	1.705	1.667	1.724	1.658	1.705	352,992	1.6854	3.45%
2008-02-15	0	1.740	1.740	1.750	1.700	1.750	268,000	466,720	1.7415	1.648	1.648	1.658	1.610	1.658	282,900	1.6498	2.35%
2008-02-14	0	1.700	1.700	1.750	1.680	1.700	132,000	222,600	1.6864	1.610	1.610	1.658	1.592	1.610	139,339	1.5975	3.03%
2008-02-13	0	1.650	1.650	1.690	1.540	1.740	304,000	481,200	1.5829	1.563	1.563	1.601	1.459	1.648	320,901	1.4995	-5.17%
2008-02-12	0	1.740	1.710	1.750	1.700	1.750	276,000	478,120	1.7323	1.648	1.620	1.658	1.610	1.658	291,345	1.6411	-0.57%
2008-02-11	0	1.750	1.740	1.760	1.720	1.760	176,000	306,880	1.7436	1.658	1.648	1.667	1.629	1.667	185,785	1.6518	0.00%
2008-02-06	0	1.750	1.720	1.760	1.700	1.750	264,000	457,120	1.7315	1.658	1.629	1.667	1.610	1.658	278,678	1.6403	-0.57%
2008-02-05	0	1.760	1.740	1.760	1.650	1.760	532,000	917,160	1.7240	1.667	1.648	1.667	1.563	1.667	561,578	1.6332	6.67%
2008-02-04	0	1.650	1.630	1.650	1.600	1.700	569,600	938,120	1.6470	1.563	1.544	1.563	1.516	1.610	601,268	1.5602	3.12%
2008-02-01	0	1.600	1.550	1.600	1.600	1.600	108,000	172,800	1.6000	1.516	1.468	1.516	1.516	1.516	114,004	1.5157	0.00%
2008-01-31	0	1.600	1.500	1.600	1.550	1.600	1,280,000	2,027,040	1.5836	1.516	1.421	1.516	1.468	1.516	1,351,164	1.5002	0.00%
2008-01-30	0	1.600	1.510	1.600	1.600	1.650	124,800	201,920	1.6179	1.516	1.430	1.516	1.516	1.563	131,739	1.5327	1.27%
2008-01-29	0	1.580	1.530	1.580	1.530	1.620	368,000	587,120	1.5954	1.497	1.449	1.497	1.449	1.535	388,460	1.5114	5.33%
2008-01-28	0	1.500	1.500	1.630	1.500	1.530	192,000	289,880	1.5098	1.421	1.421	1.544	1.421	1.449	202,675	1.4303	-5.66%
2008-01-25	0	1.590	1.590	1.660	1.550	1.690	236,960	376,190	1.5876	1.506	1.506	1.573	1.468	1.601	250,134	1.5040	1.27%
2008-01-24	0	1.570	1.560	1.630	1.550	1.760	348,000	568,960	1.6349	1.487	1.478	1.544	1.468	1.667	367,348	1.5488	0.64%
2008-01-23	0	1.560	1.520	1.600	1.480	1.600	471,680	723,326	1.5335	1.478	1.440	1.516	1.402	1.516	497,904	1.4527	5.41%
2008-01-22	0	1.480	1.410	1.480	1.400	1.600	599,360	896,813	1.4963	1.402	1.336	1.402	1.326	1.516	632,683	1.4175	-13.45%
2008-01-21	0	1.710	1.710	1.720	1.650	1.740	12,000	20,520	1.7100	1.620	1.620	1.629	1.563	1.648	12,667	1.6199	-1.72%
2008-01-18	0	1.740	1.740	1.750	1.650	1.700	345,600	585,200	1.6933	1.648	1.648	1.658	1.563	1.610	364,814	1.6041	-1.69%
2008-01-17	0	1.770	1.770	1.780	1.620	1.720	292,000	492,720	1.6874	1.677	1.677	1.686	1.535	1.629	308,234	1.5985	5.99%
2008-01-16	0	1.670	1.670	1.700	1.660	1.740	128,000	215,280	1.6819	1.582	1.582	1.610	1.573	1.648	135,116	1.5933	-6.70%
2008-01-15	0	1.790	1.690	1.790	1.700	1.800	228,000	400,744	1.7576	1.696	1.601	1.696	1.610	1.705	240,676	1.6651	8.48%
2008-01-14	0	1.650	1.640	1.650	1.650	1.830	648,000	1,108,720	1.7110	1.563	1.554	1.563	1.563	1.734	684,027	1.6209	-11.29%
2008-01-11	0	1.860	1.780	1.880	1.780	1.890	164,000	296,200	1.8061	1.762	1.686	1.781	1.686	1.790	173,118	1.7110	-1.06%
2008-01-10	0	1.880	1.880	1.890	1.850	1.950	372,000	700,480	1.8830	1.781	1.781	1.790	1.753	1.847	392,682	1.7838	-3.59%
2008-01-09	0	1.950	1.940	1.950	1.910	2.000	199,200	386,488	1.9402	1.847	1.838	1.847	1.809	1.895	210,275	1.8380	-3.47%
2008-01-08	0	2.020	2.020	2.030	1.950	2.020	244,000	487,040	1.9961	1.914	1.914	1.923	1.847	1.914	257,566	1.8909	1.00%
2008-01-07	0	2.000	2.000	2.010	1.920	2.000	276,000	541,360	1.9614	1.895	1.895	1.904	1.819	1.895	291,345	1.8581	-2.44%
2008-01-04	0	2.050	2.010	2.080	2.000	2.100	948,000	1,967,200	2.0751	1.942	1.904	1.970	1.895	1.989	1,000,706	1.9658	2.50%
2008-01-03	0	2.000	1.920	2.000	1.910	2.000	420,000	830,880	1.9783	1.895	1.819	1.895	1.809	1.895	443,351	1.8741	0.00%
2008-01-02	0	2.000	1.950	2.000	2.000	2.120	688,000	1,416,280	2.0585	1.895	1.847	1.895	1.895	2.008	726,251	1.9501	-5.66%
2007-12-31	0	2.120	2.090	2.120	1.900	2.150	649,600	1,324,800	2.0394	2.008	1.980	2.008	1.800	2.037	685,716	1.9320	7.07%
2007-12-28	0	1.980	1.900	1.980	1.900	2.000	236,000	464,080	1.9664	1.876	1.800	1.876	1.800	1.895	249,121	1.8629	3.13%
2007-12-27	0	1.920	1.910	1.940	1.900	1.990	944,960	1,815,635	1.9214	1.819	1.809	1.838	1.800	1.885	997,497	1.8202	9.09%
2007-12-24	0	1.760	1.720	1.760	1.680	1.760	160,800	280,040	1.7415	1.667	1.629	1.667	1.592	1.667	169,740	1.6498	3.53%
2007-12-21	0	1.700	1.700	1.720	1.600	1.700	248,000	400,000	1.6129	1.610	1.610	1.629	1.516	1.610	261,788	1.5280	3.66%
2007-12-20	0	1.640	1.630	1.640	1.550	1.750	540,000	894,520	1.6565	1.554	1.544	1.554	1.468	1.658	570,022	1.5693	5.13%
2007-12-19	0	1.560	1.550	1.560	1.560	1.650	209,120	338,243	1.6175	1.478	1.468	1.478	1.478	1.563	220,746	1.5323	-4.88%
2007-12-18	0	1.640	1.630	1.640	1.600	1.680	220,000	361,400	1.6427	1.554	1.544	1.554	1.516	1.592	232,231	1.5562	-2.38%
2007-12-17	0	1.680	1.630	1.700	1.630	1.770	36,000	62,240	1.7289	1.592	1.544	1.610	1.544	1.677	38,001	1.6378	-5.62%
2007-12-14	0	1.780	1.690	1.790	1.670	1.780	656,000	1,150,840	1.7543	1.686	1.601	1.696	1.582	1.686	692,472	1.6619	0.56%
2007-12-13	0	1.770	1.700	1.780	1.700	1.780	368,800	642,080	1.7410	1.677	1.610	1.686	1.610	1.686	389,304	1.6493	-1.12%
2007-12-12	0	1.790	1.750	1.790	1.750	1.800	502,240	886,422	1.7649	1.696	1.658	1.696	1.658	1.705	530,163	1.6720	-2.72%
2007-12-11	0	1.840	1.830	1.840	1.820	1.840	192,800	352,656	1.8291	1.743	1.734	1.743	1.724	1.743	203,519	1.7328	-1.60%
2007-12-10	0	1.870	1.870	1.880	1.820	1.920	353,600	655,408	1.8535	1.772	1.772	1.781	1.724	1.819	373,259	1.7559	0.54%
2007-12-07	0	1.860	1.860	1.870	1.810	1.880	384,000	707,080	1.8414	1.762	1.762	1.772	1.715	1.781	405,349	1.7444	-1.06%
2007-12-06	0	1.880	1.880	1.900	1.840	1.900	63,200	118,720	1.8785	1.781	1.781	1.800	1.743	1.800	66,714	1.7795	-0.53%
2007-12-05	0	1.890	1.850	1.910	1.880	1.950	340,000	641,600	1.8871	1.790	1.753	1.809	1.781	1.847	358,903	1.7877	-2.58%
2007-12-04	0	1.940	1.940	1.950	1.850	1.950	1,367,600	2,605,416	1.9051	1.838	1.838	1.847	1.753	1.847	1,443,634	1.8048	1.04%
2007-12-03	0	1.920	1.920	1.930	1.820	1.850	404,000	744,440	1.8427	1.819	1.819	1.828	1.724	1.753	426,461	1.7456	4.35%
2007-11-30	0	1.840	1.840	1.900	1.750	1.850	722,000	1,298,720	1.7988	1.743	1.743	1.800	1.658	1.753	762,141	1.7040	2.79%
2007-11-29	0	1.790	1.780	1.790	1.690	1.950	1,188,000	2,160,320	1.8185	1.696	1.686	1.696	1.601	1.847	1,254,049	1.7227	-4.79%
2007-11-28	0	1.880	1.880	1.890	1.810	1.890	385,600	714,088	1.8519	1.781	1.781	1.790	1.715	1.790	407,038	1.7544	-0.53%
2007-11-27	0	1.890	1.890	1.900	1.830	1.910	432,000	796,440	1.8436	1.790	1.790	1.800	1.734	1.809	456,018	1.7465	-1.05%
2007-11-26	0	1.910	1.900	1.910	1.880	1.990	348,800	662,880	1.9005	1.809	1.800	1.809	1.781	1.885	368,192	1.8004	0.53%
2007-11-23	0	1.900	1.880	1.900	1.880	1.900	120,000	227,920	1.8993	1.800	1.781	1.800	1.781	1.800	126,672	1.7993	1.06%
2007-11-22	0	1.880	1.860	1.880	1.860	1.980	552,800	1,050,744	1.9008	1.781	1.762	1.781	1.762	1.876	583,534	1.8007	-4.08%
2007-11-21	0	1.960	1.950	1.990	1.950	2.050	670,400	1,334,240	1.9902	1.857	1.847	1.885	1.847	1.942	707,672	1.8854	0.00%
2007-11-20	0	1.960	1.960	1.980	1.950	1.990	464,400	915,708	1.9718	1.857	1.857	1.876	1.847	1.885	490,219	1.8680	-2.00%
2007-11-19	0	2.000	2.000	2.020	1.990	2.050	520,800	1,043,000	2.0027	1.895	1.895	1.914	1.885	1.942	549,755	1.8972	-0.99%
2007-11-16	0	2.020	2.020	2.050	2.000	2.050	657,600	1,326,992	2.0179	1.914	1.914	1.942	1.895	1.942	694,161	1.9116	-3.35%
2007-11-15	0	2.090	2.020	2.090	2.020	2.140	424,000	868,520	2.0484	1.980	1.914	1.980	1.914	2.027	447,573	1.9405	-2.34%
2007-11-14	0	2.140	2.120	2.140	2.070	2.150	572,000	1,214,680	2.1236	2.027	2.008	2.027	1.961	2.037	603,801	2.0117	2.39%
2007-11-13	0	2.090	2.050	2.090	2.050	2.160	857,600	1,813,840	2.1150	1.980	1.942	1.980	1.942	2.046	905,280	2.0036	0.00%
2007-11-12	0	2.090	2.080	2.140	1.980	2.100	1,224,000	2,476,200	2.0230	1.980	1.970	2.027	1.876	1.989	1,292,051	1.9165	-2.79%
2007-11-09	0	2.150	2.150	2.160	2.080	2.200	2,154,400	4,556,240	2.1149	2.037	2.037	2.046	1.970	2.084	2,274,178	2.0035	-0.46%
2007-11-08	0	2.160	2.160	2.200	2.100	2.400	1,949,920	4,377,374	2.2449	2.046	2.046	2.084	1.989	2.274	2,058,330	2.1267	-4.42%
2007-11-07	0	2.260	2.260	2.290	2.260	2.400	1,922,400	4,482,000	2.3315	2.141	2.141	2.169	2.141	2.274	2,029,280	2.2087	-5.83%
2007-11-06	0	2.400	2.400	2.450	2.360	2.620	2,608,400	6,592,448	2.5274	2.274	2.274	2.321	2.236	2.482	2,753,419	2.3943	-4.00%
2007-11-05	0	2.500	2.490	2.500	2.300	2.580	4,062,800	10,123,528	2.4918	2.368	2.359	2.368	2.179	2.444	4,288,679	2.3605	6.38%
2007-11-02	0	2.350	2.330	2.350	2.100	2.350	2,635,200	6,070,080	2.3035	2.226	2.207	2.226	1.989	2.226	2,781,709	2.1821	6.33%
2007-11-01	0	2.210	2.210	2.280	2.080	2.340	2,707,200	5,966,756	2.2040	2.094	2.094	2.160	1.970	2.217	2,857,712	2.0879	9.41%
2007-10-31	0	2.020	2.020	2.040	1.990	2.030	480,000	961,560	2.0033	1.914	1.914	1.933	1.885	1.923	506,687	1.8977	0.00%
2007-10-30	0	2.020	2.000	2.020	2.010	2.050	680,000	1,375,240	2.0224	1.914	1.895	1.914	1.904	1.942	717,806	1.9159	0.00%
2007-10-29	0	2.020	2.000	2.020	2.000	2.050	1,296,800	2,626,880	2.0257	1.914	1.895	1.914	1.895	1.942	1,368,898	1.9190	2.02%
2007-10-26	0	1.980	1.950	1.990	1.950	1.990	591,360	1,162,955	1.9666	1.876	1.847	1.885	1.847	1.885	624,238	1.8630	0.51%
2007-10-25	0	1.970	1.960	1.980	1.940	1.970	524,000	1,028,120	1.9621	1.866	1.857	1.876	1.838	1.866	553,133	1.8587	-0.51%
2007-10-24	0	1.980	1.970	1.980	1.980	2.010	1,322,400	2,639,648	1.9961	1.876	1.866	1.876	1.876	1.904	1,395,921	1.8910	-0.50%
2007-10-23	0	1.990	1.980	2.000	1.950	2.100	1,654,400	3,335,168	2.0159	1.885	1.876	1.895	1.847	1.989	1,746,380	1.9098	-1.49%
2007-10-22	0	2.020	2.010	2.030	2.000	2.170	1,008,960	2,067,880	2.0495	1.914	1.904	1.923	1.895	2.056	1,065,055	1.9416	-6.48%
2007-10-18	0	2.160	2.150	2.170	2.060	2.180	1,763,600	3,721,648	2.1103	2.046	2.037	2.056	1.952	2.065	1,861,651	1.9991	4.85%
2007-10-17	0	2.060	2.040	2.100	2.020	2.090	717,600	1,479,560	2.0618	1.952	1.933	1.989	1.914	1.980	757,496	1.9532	-2.37%
2007-10-16	0	2.110	2.110	2.130	2.090	2.190	956,800	2,047,320	2.1398	1.999	1.999	2.018	1.980	2.075	1,009,995	2.0271	-1.40%
2007-10-15	0	2.140	2.080	2.150	2.060	2.200	1,296,400	2,768,740	2.1357	2.027	1.970	2.037	1.952	2.084	1,368,476	2.0232	1.42%
2007-10-12	0	2.110	2.100	2.110	2.040	2.130	1,682,400	3,489,168	2.0739	1.999	1.989	1.999	1.933	2.018	1,775,936	1.9647	-0.94%
2007-10-11	0	2.130	2.130	2.190	2.110	2.230	612,000	1,318,240	2.1540	2.018	2.018	2.075	1.999	2.113	646,025	2.0405	-4.05%
2007-10-10	0	2.220	2.140	2.220	2.110	2.230	465,280	997,104	2.1430	2.103	2.027	2.103	1.999	2.113	491,148	2.0301	3.26%
2007-10-09	0	2.150	2.140	2.200	2.100	2.340	584,000	1,279,840	2.1915	2.037	2.027	2.084	1.989	2.217	616,469	2.0761	0.00%
2007-10-08	0	2.150	2.110	2.190	2.100	2.270	1,252,000	2,706,320	2.1616	2.037	1.999	2.075	1.989	2.150	1,321,607	2.0477	-5.70%
2007-10-05	0	2.280	2.200	2.280	2.050	2.280	484,000	1,042,360	2.1536	2.160	2.084	2.160	1.942	2.160	510,909	2.0402	6.05%
2007-10-04	0	2.150	2.100	2.160	2.020	2.150	848,000	1,760,120	2.0756	2.037	1.989	2.046	1.914	2.037	895,146	1.9663	-1.83%
2007-10-03	0	2.190	2.160	2.190	2.160	2.330	676,800	1,485,280	2.1946	2.075	2.046	2.075	2.046	2.207	714,428	2.0790	-7.98%
2007-10-02	0	2.380	2.260	2.380	2.100	2.400	1,256,000	2,840,320	2.2614	2.255	2.141	2.255	1.989	2.274	1,325,830	2.1423	-4.03%
2007-09-28	0	2.480	2.370	2.490	2.170	2.480	1,384,000	3,227,080	2.3317	2.349	2.245	2.359	2.056	2.349	1,460,946	2.2089	12.73%
2007-09-27	0	2.200	2.170	2.190	2.200	2.310	1,164,320	2,636,080	2.2641	2.084	2.056	2.075	2.084	2.188	1,229,053	2.1448	-4.35%
2007-09-25	0	2.300	2.260	2.380	2.300	2.490	1,047,520	2,489,509	2.3766	2.179	2.141	2.255	2.179	2.359	1,105,759	2.2514	-8.00%
2007-09-24	0	2.500	2.500	2.530	2.430	2.580	1,284,800	3,209,160	2.4978	2.368	2.368	2.397	2.302	2.444	1,356,231	2.3662	0.00%
2007-09-21	0	2.500	2.450	2.500	2.400	2.500	802,400	1,966,168	2.4504	2.368	2.321	2.368	2.274	2.368	847,011	2.3213	3.31%
2007-09-20	0	2.420	2.420	2.510	2.400	2.580	1,588,000	3,965,840	2.4974	2.293	2.293	2.378	2.274	2.444	1,676,288	2.3658	-5.10%
2007-09-19	0	2.550	2.540	2.570	2.540	2.660	688,000	1,786,496	2.5967	2.416	2.406	2.435	2.406	2.520	726,251	2.4599	-0.39%
2007-09-18	0	2.560	2.550	2.600	2.520	2.600	570,400	1,466,160	2.5704	2.425	2.416	2.463	2.387	2.463	602,113	2.4350	-1.54%
2007-09-17	0	2.600	2.590	2.650	2.580	2.750	1,106,400	2,943,316	2.6603	2.463	2.454	2.510	2.444	2.605	1,167,913	2.5202	-2.26%
2007-09-14	0	2.660	2.660	2.720	2.580	2.750	1,034,240	2,752,471	2.6613	2.520	2.520	2.577	2.444	2.605	1,091,741	2.5212	0.38%
2007-09-13	0	2.650	2.640	2.680	2.540	2.650	756,800	1,980,400	2.6168	2.510	2.501	2.539	2.406	2.510	798,876	2.4790	1.92%
2007-09-12	0	2.600	2.600	2.620	2.600	2.610	160,000	417,000	2.6063	2.463	2.463	2.482	2.463	2.473	168,896	2.4690	-1.14%
2007-09-11	0	2.630	2.630	2.650	2.600	2.700	1,763,360	4,674,866	2.6511	2.491	2.491	2.510	2.463	2.558	1,861,397	2.5115	1.15%
2007-09-10	0	2.600	2.600	2.630	2.500	2.740	1,369,600	3,563,592	2.6019	2.463	2.463	2.491	2.368	2.596	1,445,746	2.4649	-5.11%
2007-09-07	0	2.740	2.740	2.750	2.740	2.810	889,600	2,469,000	2.7754	2.596	2.596	2.605	2.596	2.662	939,059	2.6292	-0.36%
2007-09-06	0	2.750	2.750	2.760	2.650	2.800	2,459,200	6,677,256	2.7152	2.605	2.605	2.615	2.510	2.653	2,595,924	2.5722	0.00%
2007-09-05	0	2.750	2.750	2.780	2.280	2.780	5,350,240	13,606,328	2.5431	2.605	2.605	2.634	2.160	2.634	5,647,697	2.4092	22.77%
2007-09-04	0	2.240	2.240	2.270	2.170	2.260	1,172,000	2,606,472	2.2240	2.122	2.122	2.150	2.056	2.141	1,237,160	2.1068	2.75%
2007-09-03	0	2.180	2.150	2.180	2.110	2.190	1,020,000	2,197,200	2.1541	2.065	2.037	2.065	1.999	2.075	1,076,709	2.0407	0.00%
2007-08-31	0	2.180	2.140	2.180	2.100	2.230	840,000	1,833,360	2.1826	2.065	2.027	2.065	1.989	2.113	886,701	2.0676	0.46%
2007-08-30	0	2.170	2.100	2.200	2.000	2.200	1,282,400	2,740,760	2.1372	2.056	1.989	2.084	1.895	2.084	1,353,698	2.0246	3.33%
2007-08-29	0	2.100	2.090	2.150	1.990	2.100	1,009,600	2,066,648	2.0470	1.989	1.980	2.037	1.885	1.989	1,065,731	1.9392	2.44%
2007-08-28	0	2.050	2.050	2.100	2.000	2.210	1,212,800	2,557,616	2.1089	1.942	1.942	1.989	1.895	2.094	1,280,228	1.9978	-7.24%
2007-08-27	0	2.210	2.210	2.230	2.170	2.260	1,232,800	2,724,952	2.2104	2.094	2.094	2.113	2.056	2.141	1,301,340	2.0940	5.24%
2007-08-24	0	2.100	2.090	2.150	2.060	2.150	973,600	2,048,920	2.1045	1.989	1.980	2.037	1.952	2.037	1,027,729	1.9936	-3.23%
2007-08-23	0	2.170	2.170	2.180	2.100	2.260	974,000	2,083,560	2.1392	2.056	2.056	2.065	1.989	2.141	1,028,151	2.0265	-1.36%
2007-08-22	0	2.200	2.170	2.200	2.100	2.380	798,880	1,768,774	2.2141	2.084	2.056	2.084	1.989	2.255	843,295	2.0975	-1.35%
2007-08-21	0	2.230	2.200	2.280	2.100	2.290	1,330,400	2,926,760	2.1999	2.113	2.084	2.160	1.989	2.169	1,404,366	2.0840	6.19%
2007-08-20	0	2.100	2.070	2.100	1.940	2.170	1,004,000	2,060,920	2.0527	1.989	1.961	1.989	1.838	2.056	1,059,819	1.9446	16.02%
2007-08-17	0	1.810	1.760	1.820	1.550	2.000	1,912,000	3,292,464	1.7220	1.715	1.667	1.724	1.468	1.895	2,018,301	1.6313	-7.18%
2007-08-16	0	1.950	1.950	1.990	1.950	2.250	926,880	1,920,140	2.0716	1.847	1.847	1.885	1.847	2.131	978,412	1.9625	-15.22%
2007-08-15	0	2.300	2.250	2.300	2.030	2.500	9,923,067	20,840,040	2.1002	2.179	2.131	2.179	1.923	2.368	10,474,760	1.9895	12.75%
2007-08-14	1	-	-	-	-	-	0	0	-	1.933	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	1.933	-	-	-	-	0	-	0.00%
2007-08-10	0	2.040	2.040	2.090	1.900	2.150	640,000	1,302,920	2.0358	1.933	1.933	1.980	1.800	2.037	675,582	1.9286	-8.11%
2007-08-09	0	2.220	2.220	2.270	2.090	2.460	2,000,000	4,556,408	2.2782	2.103	2.103	2.150	1.980	2.330	2,111,194	2.1582	7.25%
2007-08-08	0	2.070	2.040	2.090	1.800	2.210	2,632,000	5,204,812	1.9775	1.961	1.933	1.980	1.705	2.094	2,778,331	1.8734	-9.21%
2007-08-07	0	2.280	2.230	2.290	2.210	2.310	814,400	1,854,520	2.2772	2.160	2.113	2.169	2.094	2.188	859,678	2.1572	-6.17%
2007-08-06	0	2.430	2.430	2.440	2.240	2.490	869,600	1,990,024	2.2884	2.302	2.302	2.311	2.122	2.359	917,947	2.1679	-2.02%
2007-08-03	0	2.480	2.470	2.490	2.410	2.520	468,800	1,168,312	2.4921	2.349	2.340	2.359	2.283	2.387	494,864	2.3609	0.00%
2007-08-02	0	2.480	2.410	2.480	2.400	2.560	1,071,200	2,662,120	2.4852	2.349	2.283	2.349	2.274	2.425	1,130,755	2.3543	-0.80%
2007-08-01	0	2.500	2.480	2.500	2.480	2.640	1,571,040	3,966,187	2.5246	2.368	2.349	2.368	2.349	2.501	1,658,385	2.3916	-5.30%
2007-07-31	0	2.640	2.580	2.640	2.600	2.700	624,960	1,634,318	2.6151	2.501	2.444	2.501	2.463	2.558	659,706	2.4773	0.00%
2007-07-30	0	2.640	2.630	2.650	2.610	2.760	932,800	2,486,200	2.6653	2.501	2.491	2.510	2.473	2.615	984,661	2.5249	-1.49%
2007-07-27	0	2.680	2.660	2.680	2.590	2.680	1,669,760	4,397,534	2.6336	2.539	2.520	2.539	2.454	2.539	1,762,594	2.4949	3.47%
2007-07-26	0	2.590	2.590	2.600	2.500	2.550	1,575,200	3,992,872	2.5348	2.454	2.454	2.463	2.368	2.416	1,662,776	2.4013	3.60%
2007-07-25	0	2.500	2.500	2.520	2.450	2.550	2,144,640	5,351,878	2.4955	2.368	2.368	2.387	2.321	2.416	2,263,876	2.3640	0.81%
2007-07-24	0	2.480	2.450	2.480	2.430	2.550	1,560,000	3,868,552	2.4798	2.349	2.321	2.349	2.302	2.416	1,646,731	2.3492	-2.36%
2007-07-23	0	2.540	2.540	2.560	2.500	2.650	1,762,000	4,492,520	2.5497	2.406	2.406	2.425	2.368	2.510	1,859,962	2.4154	-3.05%
2007-07-20	0	2.620	2.570	2.620	2.510	2.650	1,405,920	3,617,440	2.5730	2.482	2.435	2.482	2.378	2.510	1,484,085	2.4375	1.95%
2007-07-19	0	2.570	2.570	2.590	2.570	2.700	1,048,000	2,752,400	2.6263	2.435	2.435	2.454	2.435	2.558	1,106,266	2.4880	-4.10%
2007-07-18	0	2.680	2.680	2.690	2.600	2.690	1,795,680	4,715,185	2.6258	2.539	2.539	2.548	2.463	2.548	1,895,514	2.4875	-1.83%
2007-07-17	0	2.730	2.730	2.780	2.670	2.840	1,115,200	3,065,016	2.7484	2.586	2.586	2.634	2.529	2.690	1,177,202	2.6036	-1.80%
2007-07-16	0	2.780	2.760	2.780	2.640	2.820	1,872,400	5,118,952	2.7339	2.634	2.615	2.634	2.501	2.671	1,976,500	2.5899	-2.46%
2007-07-13	0	2.850	2.810	2.850	2.810	2.940	917,600	2,630,552	2.8668	2.700	2.662	2.700	2.662	2.785	968,616	2.7158	-3.06%
2007-07-12	0	2.940	2.940	2.950	2.850	3.000	1,502,480	4,394,228	2.9246	2.785	2.785	2.795	2.700	2.842	1,586,013	2.7706	0.00%
2007-07-11	0	2.940	2.880	2.950	2.880	3.000	1,935,200	5,670,888	2.9304	2.785	2.728	2.795	2.728	2.842	2,042,791	2.7760	-0.34%
2007-07-10	0	2.950	2.950	3.000	2.900	3.030	2,263,200	6,755,704	2.9850	2.795	2.795	2.842	2.747	2.870	2,389,027	2.8278	1.72%
2007-07-09	0	2.900	2.900	2.910	2.790	2.950	1,082,400	3,123,944	2.8861	2.747	2.747	2.757	2.643	2.795	1,142,578	2.7341	3.57%
2007-07-06	0	2.800	2.800	2.810	2.700	2.800	1,056,960	2,898,435	2.7422	2.653	2.653	2.662	2.558	2.653	1,115,724	2.5978	1.08%
2007-07-05	0	2.770	2.770	2.780	2.700	2.800	928,800	2,551,864	2.7475	2.624	2.624	2.634	2.558	2.653	980,438	2.6028	-0.72%
2007-07-04	0	2.790	2.780	2.850	2.750	2.880	350,400	978,320	2.7920	2.643	2.634	2.700	2.605	2.728	369,881	2.6450	-3.79%
2007-07-03	0	2.900	2.880	2.900	2.800	2.930	1,027,360	2,925,499	2.8476	2.747	2.728	2.747	2.653	2.776	1,084,478	2.6976	-3.01%
2007-06-29	0	2.990	2.950	2.990	2.850	3.160	1,529,760	4,607,978	3.0122	2.833	2.795	2.833	2.700	2.994	1,614,810	2.8536	-5.08%
2007-06-28	0	3.150	3.130	3.160	2.950	3.200	2,852,000	8,845,360	3.1015	2.984	2.965	2.994	2.795	3.031	3,010,563	2.9381	6.78%
2007-06-27	0	2.950	2.920	2.950	2.690	2.950	2,228,520	6,222,092	2.7920	2.795	2.766	2.795	2.548	2.795	2,352,419	2.6450	9.67%
2007-06-26	0	2.690	2.690	2.700	2.540	2.640	644,800	1,654,024	2.5652	2.548	2.548	2.558	2.406	2.501	680,649	2.4301	4.67%
2007-06-25	0	2.570	2.500	2.570	2.500	2.750	1,589,920	4,174,520	2.6256	2.435	2.368	2.435	2.368	2.605	1,678,315	2.4873	0.39%
2007-06-22	0	2.560	2.550	2.570	2.550	2.770	2,077,600	5,468,192	2.6320	2.425	2.416	2.435	2.416	2.624	2,193,108	2.4934	-6.57%
2007-06-21	0	2.740	2.740	2.770	2.660	2.790	1,801,760	4,878,376	2.7076	2.596	2.596	2.624	2.520	2.643	1,901,932	2.5650	-1.79%
2007-06-20	0	2.790	2.760	2.790	2.740	2.920	1,304,000	3,699,840	2.8373	2.643	2.615	2.643	2.596	2.766	1,376,498	2.6879	-3.46%
2007-06-18	0	2.890	2.890	2.910	2.850	3.080	1,540,000	4,517,280	2.9333	2.738	2.738	2.757	2.700	2.918	1,625,619	2.7788	-5.25%
2007-06-15	0	3.050	3.050	3.070	2.980	3.150	1,436,000	4,413,040	3.0731	2.889	2.889	2.908	2.823	2.984	1,515,837	2.9113	1.33%
2007-06-14	0	3.010	3.000	3.020	2.920	3.030	933,600	2,789,648	2.9881	2.851	2.842	2.861	2.766	2.870	985,505	2.8307	3.79%
2007-06-13	0	2.900	2.900	2.980	2.870	3.000	1,516,000	4,427,320	2.9204	2.747	2.747	2.823	2.719	2.842	1,600,285	2.7666	-2.36%
2007-06-12	0	2.970	2.910	2.970	2.830	2.990	2,031,600	5,870,200	2.8894	2.814	2.757	2.814	2.681	2.833	2,144,551	2.7373	5.32%
2007-06-11	0	2.820	2.820	2.870	2.800	3.200	2,227,200	6,498,456	2.9178	2.671	2.671	2.719	2.653	3.031	2,351,026	2.7641	-5.69%
2007-06-08	0	2.990	2.920	2.990	2.910	3.100	1,672,800	5,023,704	3.0032	2.833	2.766	2.833	2.757	2.937	1,765,803	2.8450	-3.55%
2007-06-07	0	3.100	3.100	3.140	3.050	3.180	965,600	3,015,320	3.1227	2.937	2.937	2.975	2.889	3.013	1,019,284	2.9583	3.33%
2007-06-06	0	3.000	3.000	3.060	2.950	3.080	1,796,000	5,384,720	2.9982	2.842	2.842	2.899	2.795	2.918	1,895,852	2.8403	-2.60%
2007-06-05	0	3.080	3.080	3.090	2.800	3.200	2,412,000	7,294,080	3.0241	2.918	2.918	2.927	2.653	3.031	2,546,100	2.8648	-0.65%
2007-06-04	0	3.100	3.100	3.150	3.010	3.430	1,614,800	5,055,720	3.1309	2.937	2.937	2.984	2.851	3.249	1,704,578	2.9660	1.64%
2007-06-01	0	3.050	3.100	3.190	3.050	3.450	4,120,000	13,255,920	3.2175	2.889	2.937	3.022	2.889	3.268	4,349,060	3.0480	-12.10%
2007-05-31	0	3.470	3.370	3.460	3.330	3.550	2,480,000	8,445,120	3.4053	3.287	3.193	3.278	3.155	3.363	2,617,881	3.2259	-0.86%
2007-05-30	0	3.500	3.500	3.540	3.250	3.750	2,208,000	7,645,760	3.4628	3.316	3.316	3.354	3.079	3.552	2,330,758	3.2804	6.06%
2007-05-29	0	3.300	3.300	3.310	3.200	3.460	2,534,400	8,340,800	3.2910	3.126	3.126	3.136	3.031	3.278	2,675,305	3.1177	-7.30%
2007-05-28	0	3.560	3.500	3.560	3.350	3.740	3,260,000	11,652,000	3.5742	3.372	3.316	3.372	3.174	3.543	3,441,246	3.3860	-3.78%
2007-05-25	0	3.700	3.700	3.720	3.700	4.010	3,076,000	11,799,600	3.8360	3.505	3.505	3.524	3.505	3.799	3,247,016	3.6340	-7.73%
2007-05-23	0	4.010	3.980	4.010	3.770	4.100	5,404,000	21,460,160	3.9712	3.799	3.770	3.799	3.571	3.884	5,704,446	3.7620	6.93%
2007-05-22	0	3.750	3.750	3.770	3.290	3.890	3,602,400	13,351,464	3.7063	3.552	3.552	3.571	3.117	3.685	3,802,683	3.5111	14.33%
2007-05-21	0	3.280	3.250	3.280	2.950	3.290	4,788,000	14,970,840	3.1267	3.107	3.079	3.107	2.795	3.117	5,054,198	2.9621	10.81%
2007-05-18	0	2.960	2.950	2.970	2.860	2.980	1,867,000	5,508,520	2.9505	2.804	2.795	2.814	2.709	2.823	1,970,800	2.7951	-0.67%
2007-05-17	0	2.980	2.880	2.980	2.760	2.990	2,564,000	7,330,800	2.8591	2.823	2.728	2.823	2.615	2.833	2,706,551	2.7085	2.41%
2007-05-16	0	2.910	2.890	2.900	2.880	2.930	2,080,000	6,055,680	2.9114	2.757	2.738	2.747	2.728	2.776	2,195,642	2.7580	0.00%
2007-05-15	0	2.910	2.910	2.940	2.880	2.970	1,986,600	5,808,388	2.9238	2.757	2.757	2.785	2.728	2.814	2,097,049	2.7698	-1.69%
2007-05-14	0	2.960	2.950	2.960	2.910	3.030	5,590,400	16,542,424	2.9591	2.804	2.795	2.804	2.757	2.870	5,901,209	2.8032	-0.34%
2007-05-11	0	2.970	2.910	2.970	2.880	2.970	3,448,000	10,138,600	2.9404	2.814	2.757	2.814	2.728	2.814	3,639,698	2.7856	2.41%
2007-05-10	0	2.900	2.900	2.950	2.730	2.980	4,880,000	14,106,280	2.8906	2.747	2.747	2.795	2.586	2.823	5,151,313	2.7384	2.11%
2007-05-09	0	2.840	2.750	2.800	2.670	2.880	3,260,800	9,185,880	2.8171	2.690	2.605	2.653	2.529	2.728	3,442,091	2.6687	2.90%
2007-05-08	0	2.760	2.740	2.750	2.600	2.760	734,400	1,985,840	2.7040	2.615	2.596	2.605	2.463	2.615	775,230	2.5616	0.00%
2007-05-07	0	2.760	2.650	2.760	2.600	3.000	4,011,200	11,201,248	2.7925	2.615	2.510	2.615	2.463	2.842	4,234,211	2.6454	-2.13%
2007-05-04	0	2.820	2.810	2.820	2.530	2.900	3,356,000	9,170,360	2.7325	2.671	2.662	2.671	2.397	2.747	3,542,583	2.5886	11.46%
2007-05-03	0	2.530	2.520	2.540	2.390	2.540	2,260,000	5,578,880	2.4685	2.397	2.387	2.406	2.264	2.406	2,385,649	2.3385	5.86%
2007-05-02	0	2.390	2.380	2.390	2.340	2.430	1,260,000	3,002,800	2.3832	2.264	2.255	2.264	2.217	2.302	1,330,052	2.2577	1.70%
2007-04-30	0	2.350	2.350	2.370	2.270	2.400	3,556,000	8,382,980	2.3574	2.226	2.226	2.245	2.150	2.274	3,753,703	2.2333	0.00%
2007-04-27	0	2.350	2.320	2.350	2.200	2.490	4,656,800	10,874,480	2.3352	2.226	2.198	2.226	2.084	2.359	4,915,704	2.2122	10.33%
2007-04-26	0	2.130	2.100	2.200	1.840	2.140	2,584,000	5,133,080	1.9865	2.018	1.989	2.084	1.743	2.027	2,727,663	1.8819	16.39%
2007-04-25	0	1.830	1.830	1.850	1.700	1.840	2,016,000	3,639,760	1.8054	1.734	1.734	1.753	1.610	1.743	2,128,084	1.7103	13.78%
2007-04-24	0	1.930	1.930	1.970	1.930	1.990	652,000	1,279,960	1.9631	1.524	1.524	1.555	1.524	1.571	825,899	1.5498	-2.53%
2007-04-23	0	1.980	1.950	1.980	1.940	1.990	824,000	1,616,360	1.9616	1.563	1.539	1.563	1.532	1.571	1,043,774	1.5486	1.02%
2007-04-20	0	1.960	1.950	1.970	1.950	1.980	968,000	1,902,520	1.9654	1.547	1.539	1.555	1.539	1.563	1,226,181	1.5516	-0.51%
2007-04-19	0	1.970	1.960	1.970	1.950	2.000	324,000	634,160	1.9573	1.555	1.547	1.555	1.539	1.579	410,416	1.5452	-1.50%
2007-04-18	0	2.000	2.000	2.020	1.980	2.010	2,120,000	4,227,200	1.9940	1.579	1.579	1.595	1.563	1.587	2,685,439	1.5741	0.00%
2007-04-17	0	2.000	2.000	2.010	1.980	2.050	988,000	1,978,720	2.0028	1.579	1.579	1.587	1.563	1.618	1,251,516	1.5811	2.04%
2007-04-16	0	1.960	1.960	1.990	1.900	2.050	872,000	1,725,560	1.9789	1.547	1.547	1.571	1.500	1.618	1,104,577	1.5622	0.51%
2007-04-13	0	1.950	1.950	1.980	1.910	2.080	1,616,000	3,189,040	1.9734	1.539	1.539	1.563	1.508	1.642	2,047,014	1.5579	-2.99%
2007-04-12	0	2.010	2.010	2.050	1.990	2.050	1,792,000	3,635,640	2.0288	1.587	1.587	1.618	1.571	1.618	2,269,956	1.6016	-0.99%
2007-04-11	0	2.030	2.020	2.040	2.030	2.120	1,820,800	3,757,640	2.0637	1.603	1.595	1.610	1.603	1.674	2,306,437	1.6292	-2.40%
2007-04-10	0	2.080	2.070	2.100	2.030	2.160	1,705,000	3,546,560	2.0801	1.642	1.634	1.658	1.603	1.705	2,159,751	1.6421	1.96%
2007-04-04	0	2.040	2.040	2.080	1.990	2.140	1,904,000	3,941,520	2.0701	1.610	1.610	1.642	1.571	1.689	2,411,828	1.6342	3.03%
2007-04-03	0	1.980	1.940	1.980	1.720	2.000	1,984,000	3,743,600	1.8869	1.563	1.532	1.563	1.358	1.579	2,513,165	1.4896	14.45%
2007-04-02	0	1.730	1.700	1.730	1.650	1.780	1,956,000	3,332,488	1.7037	1.366	1.342	1.366	1.303	1.405	2,477,697	1.3450	-2.81%
2007-03-30	0	1.780	1.700	1.780	1.720	1.840	1,176,000	2,095,640	1.7820	1.405	1.342	1.405	1.358	1.453	1,489,658	1.4068	-3.26%
2007-03-29	0	1.840	1.790	1.840	1.750	1.860	2,169,600	3,911,128	1.8027	1.453	1.413	1.453	1.382	1.468	2,748,268	1.4231	-3.16%
2007-03-28	0	1.900	1.870	1.900	1.860	1.950	1,233,600	2,331,968	1.8904	1.500	1.476	1.500	1.468	1.539	1,562,621	1.4923	-1.55%
2007-03-27	0	1.930	1.900	1.930	1.870	1.950	756,800	1,443,928	1.9079	1.524	1.500	1.524	1.476	1.539	958,651	1.5062	-1.03%
2007-03-26	0	1.950	1.920	1.950	1.920	1.990	668,800	1,295,144	1.9365	1.539	1.516	1.539	1.516	1.571	847,180	1.5288	0.52%
2007-03-23	0	1.940	1.910	1.940	1.860	2.040	1,908,000	3,669,080	1.9230	1.532	1.508	1.532	1.468	1.610	2,416,895	1.5181	-2.51%
2007-03-22	0	1.990	1.980	2.000	1.990	2.140	1,508,000	3,080,800	2.0430	1.571	1.563	1.579	1.571	1.689	1,910,208	1.6128	-2.45%
2007-03-21	0	2.040	2.020	2.040	2.000	2.100	1,144,000	2,321,960	2.0297	1.610	1.595	1.610	1.579	1.658	1,449,124	1.6023	2.00%
2007-03-20	0	2.000	2.000	2.040	2.000	2.180	1,144,000	2,363,680	2.0662	1.579	1.579	1.610	1.579	1.721	1,449,124	1.6311	-6.98%
2007-03-19	0	2.150	2.150	2.180	2.150	2.210	1,173,200	2,565,916	2.1871	1.697	1.697	1.721	1.697	1.745	1,486,112	1.7266	-2.27%
2007-03-16	0	2.200	2.200	2.230	2.110	2.240	776,000	1,692,160	2.1806	1.737	1.737	1.760	1.666	1.768	982,972	1.7215	1.85%
2007-03-15	0	2.160	2.160	2.180	2.100	2.170	544,000	1,161,360	2.1349	1.705	1.705	1.721	1.658	1.713	689,094	1.6853	3.85%
2007-03-14	0	2.080	2.070	2.100	2.050	2.100	957,600	1,990,600	2.0787	1.642	1.634	1.658	1.618	1.658	1,213,008	1.6410	1.46%
2007-03-13	0	2.050	2.050	2.070	2.030	2.070	948,000	1,950,560	2.0576	1.618	1.618	1.634	1.603	1.634	1,200,847	1.6243	-0.49%
2007-03-12	0	2.060	2.060	2.070	2.050	2.100	832,000	1,719,080	2.0662	1.626	1.626	1.634	1.618	1.658	1,053,908	1.6311	3.00%
2007-03-09	0	2.000	2.000	2.050	2.000	2.050	1,152,000	2,338,840	2.0302	1.579	1.579	1.618	1.579	1.618	1,459,257	1.6028	1.01%
2007-03-08	0	1.980	1.980	2.000	1.900	2.000	1,193,600	2,373,912	1.9889	1.563	1.563	1.579	1.500	1.579	1,511,953	1.5701	0.51%
2007-03-07	0	1.970	1.960	2.000	1.900	2.050	2,136,800	4,226,608	1.9780	1.555	1.547	1.579	1.500	1.618	2,706,720	1.5615	-1.50%
2007-03-06	0	2.000	1.990	2.000	1.810	2.000	1,859,200	3,641,624	1.9587	1.579	1.571	1.579	1.429	1.579	2,355,079	1.5463	8.70%
2007-03-05	0	1.840	1.840	1.880	1.810	1.980	3,732,000	7,133,280	1.9114	1.453	1.453	1.484	1.429	1.563	4,727,386	1.5089	-6.12%
2007-03-02	0	1.960	1.960	2.020	1.920	2.130	1,880,000	3,830,240	2.0374	1.547	1.547	1.595	1.516	1.682	2,381,427	1.6084	-4.39%
2007-03-01	0	2.050	2.050	2.070	1.960	2.200	2,356,000	4,854,760	2.0606	1.618	1.618	1.634	1.547	1.737	2,984,384	1.6267	0.49%
2007-02-28	0	2.040	2.040	2.050	1.750	2.070	3,425,600	6,626,024	1.9343	1.610	1.610	1.618	1.382	1.634	4,339,264	1.5270	-1.92%
2007-02-27	0	2.080	2.080	2.090	2.010	2.280	3,032,000	6,556,240	2.1623	1.642	1.642	1.650	1.587	1.800	3,840,684	1.7071	-4.59%
2007-02-26	0	2.180	2.150	2.180	2.020	2.250	2,472,000	5,325,400	2.1543	1.721	1.697	1.721	1.595	1.776	3,131,323	1.7007	8.46%
2007-02-23	0	2.010	1.990	2.020	1.930	2.010	1,117,600	2,207,368	1.9751	1.587	1.571	1.595	1.524	1.587	1,415,682	1.5592	1.52%
2007-02-22	0	1.980	1.960	1.990	1.900	1.980	1,126,400	2,207,696	1.9600	1.563	1.547	1.571	1.500	1.563	1,426,829	1.5473	2.06%
2007-02-21	0	1.940	1.900	1.940	1.870	1.980	698,800	1,341,144	1.9192	1.532	1.500	1.532	1.476	1.563	885,181	1.5151	-2.02%
2007-02-16	0	1.980	1.960	1.980	1.760	1.990	3,232,000	6,211,160	1.9218	1.563	1.547	1.563	1.389	1.571	4,094,027	1.5171	4.21%
2007-02-15	0	1.900	1.900	1.910	1.900	1.960	2,614,400	5,045,640	1.9299	1.500	1.500	1.508	1.500	1.547	3,311,703	1.5236	0.53%
2007-02-14	0	1.890	1.880	1.900	1.760	1.910	3,302,400	6,167,104	1.8675	1.492	1.484	1.500	1.389	1.508	4,183,204	1.4743	8.62%
2007-02-13	0	1.740	1.740	1.760	1.400	1.800	4,045,600	6,880,712	1.7008	1.374	1.374	1.389	1.105	1.421	5,124,628	1.3427	6.10%
2007-02-12	0	1.640	1.630	1.640	1.560	1.640	1,118,400	1,785,952	1.5969	1.295	1.287	1.295	1.232	1.295	1,416,696	1.2606	5.13%
2007-02-09	0	1.560	1.550	1.560	1.520	1.560	2,853,100	4,408,420	1.5451	1.232	1.224	1.232	1.200	1.232	3,614,068	1.2198	1.96%
2007-02-08	0	1.530	1.510	1.530	1.480	1.530	2,060,000	3,100,920	1.5053	1.208	1.192	1.208	1.168	1.208	2,609,436	1.1883	3.38%
2007-02-07	0	1.480	1.470	1.490	1.470	1.490	1,648,000	2,441,560	1.4815	1.168	1.160	1.176	1.160	1.176	2,087,549	1.1696	-0.67%
2007-02-06	0	1.490	1.480	1.490	1.450	1.500	1,312,000	1,950,360	1.4866	1.176	1.168	1.176	1.145	1.184	1,661,932	1.1735	-0.67%
2007-02-05	0	1.500	1.490	1.500	1.460	1.500	964,000	1,432,816	1.4863	1.184	1.176	1.184	1.153	1.184	1,221,115	1.1734	2.04%
2007-02-02	0	1.470	1.470	1.480	1.470	1.510	1,060,800	1,571,520	1.4814	1.160	1.160	1.168	1.160	1.192	1,343,733	1.1695	-2.00%
2007-02-01	0	1.500	1.480	1.500	1.450	1.540	2,796,000	4,176,680	1.4938	1.184	1.168	1.184	1.145	1.216	3,541,739	1.1793	-1.32%
2007-01-31	0	1.520	1.500	1.510	1.450	1.640	6,324,000	9,848,320	1.5573	1.200	1.184	1.192	1.145	1.295	8,010,714	1.2294	1.33%
2007-01-30	0	1.500	1.500	1.510	1.430	1.540	3,368,000	5,070,200	1.5054	1.184	1.184	1.192	1.129	1.216	4,266,301	1.1884	5.63%
2007-01-29	0	1.420	1.410	1.440	1.350	1.430	2,356,800	3,300,320	1.4003	1.121	1.113	1.137	1.066	1.129	2,985,397	1.1055	5.19%
2007-01-26	0	1.350	1.340	1.350	1.260	1.350	1,712,000	2,229,880	1.3025	1.066	1.058	1.066	0.995	1.066	2,168,618	1.0282	3.05%
2007-01-25	0	1.310	1.300	1.320	1.250	1.360	1,988,000	2,616,560	1.3162	1.034	1.026	1.042	0.987	1.074	2,518,232	1.0390	1.55%
2007-01-24	0	1.290	1.290	1.330	1.280	1.370	2,352,000	3,121,320	1.3271	1.018	1.018	1.050	1.010	1.082	2,979,317	1.0477	-5.15%
2007-01-23	0	1.360	1.320	1.360	1.250	1.440	4,336,000	5,844,360	1.3479	1.074	1.042	1.074	0.987	1.137	5,492,482	1.0641	8.80%
2007-01-22	0	1.250	1.250	1.270	1.110	1.260	4,440,800	5,359,992	1.2070	0.987	0.987	1.003	0.876	0.995	5,625,234	0.9528	9.65%
2007-01-19	0	1.140	1.120	1.140	1.050	1.140	4,068,000	4,523,480	1.1120	0.900	0.884	0.900	0.829	0.900	5,153,002	0.8778	3.64%
2007-01-18	0	1.100	1.090	1.100	1.040	1.110	2,764,000	2,996,880	1.0843	0.868	0.860	0.868	0.821	0.876	3,501,204	0.8560	-0.90%
2007-01-17	0	1.110	1.100	1.110	0.970	1.120	2,927,200	3,038,168	1.0379	0.876	0.868	0.876	0.766	0.884	3,707,932	0.8194	16.84%
2007-01-16	0	0.950	0.930	0.970	0.920	0.970	2,472,000	2,370,720	0.9590	0.750	0.734	0.766	0.726	0.766	3,131,323	0.7571	3.26%
2007-01-15	0	0.920	0.910	0.930	0.900	0.940	1,734,800	1,588,188	0.9155	0.726	0.718	0.734	0.710	0.742	2,197,500	0.7227	-3.16%
2007-01-12	0	0.950	0.930	0.950	0.920	0.950	1,674,000	1,562,420	0.9333	0.750	0.734	0.750	0.726	0.750	2,120,483	0.7368	0.00%
2007-01-11	0	0.950	0.940	0.960	0.920	0.960	1,609,600	1,510,680	0.9385	0.750	0.742	0.758	0.726	0.758	2,038,907	0.7409	-1.04%
2007-01-10	0	0.960	0.950	0.960	0.940	0.970	2,044,400	1,953,204	0.9554	0.758	0.750	0.758	0.742	0.766	2,589,675	0.7542	0.00%
2007-01-09	0	0.960	0.950	0.960	0.950	0.970	1,716,800	1,648,856	0.9604	0.758	0.750	0.758	0.750	0.766	2,174,699	0.7582	0.00%
2007-01-08	0	0.960	0.950	0.970	0.950	0.970	753,600	723,496	0.9601	0.758	0.750	0.766	0.750	0.766	954,597	0.7579	0.00%
2007-01-05	0	0.960	0.960	0.970	0.930	0.960	656,000	624,200	0.9515	0.758	0.758	0.766	0.734	0.758	830,966	0.7512	1.05%
2007-01-04	0	0.950	0.950	0.970	0.940	0.970	1,936,000	1,838,000	0.9494	0.750	0.750	0.766	0.742	0.766	2,452,363	0.7495	-2.06%
2007-01-03	0	0.970	0.960	0.980	0.960	0.990	1,488,000	1,444,640	0.9709	0.766	0.758	0.774	0.758	0.782	1,884,874	0.7664	-1.02%
2007-01-02	0	0.980	0.980	0.990	0.970	1.020	1,421,600	1,401,840	0.9861	0.774	0.774	0.782	0.766	0.805	1,800,764	0.7785	-1.01%
2006-12-29	0	0.990	0.980	1.010	0.930	1.020	896,000	890,520	0.9939	0.782	0.774	0.797	0.734	0.805	1,134,978	0.7846	2.06%
2006-12-28	0	0.970	0.970	1.000	0.950	1.020	2,932,000	2,927,480	0.9985	0.766	0.766	0.789	0.750	0.805	3,714,012	0.7882	-4.90%
2006-12-27	0	1.020	1.020	1.030	0.990	1.030	2,075,200	2,112,032	1.0177	0.805	0.805	0.813	0.782	0.813	2,628,690	0.8035	3.03%
2006-12-22	0	0.990	0.990	1.000	0.920	0.990	2,319,200	2,215,896	0.9555	0.782	0.782	0.789	0.726	0.782	2,937,769	0.7543	6.45%
2006-12-21	0	0.930	0.930	0.980	0.930	1.040	5,713,600	5,488,624	0.9606	0.734	0.734	0.774	0.734	0.821	7,237,511	0.7584	-8.82%
2006-12-20	1	-	-	-	-	-	0	0	-	0.805	-	-	-	-	0	-	0.00%
2006-12-19	1	1.020	1.010	1.030	0.850	1.020	8,847,200	8,503,928	0.9612	0.805	0.797	0.813	0.671	0.805	11,206,893	0.7588	24.39%
2006-12-18	0	0.820	0.810	0.830	0.780	0.860	2,224,800	1,864,192	0.8379	0.647	0.639	0.655	0.616	0.679	2,818,191	0.6615	3.80%
2006-12-15	0	0.790	0.780	0.790	0.760	0.820	1,396,800	1,107,288	0.7927	0.624	0.616	0.624	0.600	0.647	1,769,349	0.6258	1.28%
2006-12-14	0	0.780	0.780	0.790	0.730	0.790	3,179,200	2,401,800	0.7555	0.616	0.616	0.624	0.576	0.624	4,027,145	0.5964	8.33%
2006-12-13	0	0.720	0.700	0.720	0.680	0.720	1,082,400	766,328	0.7080	0.568	0.553	0.568	0.537	0.568	1,371,094	0.5589	4.35%
2006-12-12	0	0.690	0.690	0.700	0.680	0.700	1,134,400	776,904	0.6849	0.545	0.545	0.553	0.537	0.553	1,436,963	0.5407	-1.43%
2006-12-11	0	0.700	0.700	0.720	0.690	0.700	464,000	324,600	0.6996	0.553	0.553	0.568	0.545	0.553	587,756	0.5523	-1.41%
2006-12-08	0	0.710	0.710	0.720	0.680	0.700	1,396,000	970,280	0.6950	0.561	0.561	0.568	0.537	0.553	1,768,336	0.5487	2.90%
2006-12-07	0	0.690	0.680	0.690	0.690	0.740	2,204,000	1,569,800	0.7123	0.545	0.537	0.545	0.545	0.584	2,791,843	0.5623	-8.00%
2006-12-06	0	0.750	0.730	0.750	0.740	0.760	2,970,400	2,225,624	0.7493	0.592	0.576	0.592	0.584	0.600	3,762,654	0.5915	0.00%
2006-12-05	0	0.750	0.740	0.750	0.720	0.750	1,532,000	1,118,880	0.7303	0.592	0.584	0.592	0.568	0.592	1,940,609	0.5766	2.74%
2006-12-04	0	0.730	0.720	0.740	0.710	0.730	1,628,000	1,176,240	0.7225	0.576	0.568	0.584	0.561	0.576	2,062,214	0.5704	-1.35%
2006-12-01	0	0.740	0.730	0.740	0.730	0.750	953,600	705,440	0.7398	0.584	0.576	0.584	0.576	0.592	1,207,941	0.5840	-1.33%
2006-11-30	0	0.750	0.740	0.750	0.740	0.760	1,312,800	973,808	0.7418	0.592	0.584	0.592	0.584	0.600	1,662,945	0.5856	2.74%
2006-11-29	0	0.730	0.720	0.730	0.680	0.740	1,584,000	1,142,480	0.7213	0.576	0.568	0.576	0.537	0.584	2,006,479	0.5694	5.80%
2006-11-28	0	0.690	0.680	0.690	0.680	0.730	948,000	670,920	0.7077	0.545	0.537	0.545	0.537	0.576	1,200,847	0.5587	-5.48%
2006-11-27	0	0.730	0.730	0.740	0.720	0.750	1,416,400	1,033,560	0.7297	0.576	0.576	0.584	0.568	0.592	1,794,177	0.5761	-2.67%
2006-11-24	0	0.750	0.740	0.750	0.690	0.750	3,203,200	2,291,400	0.7153	0.592	0.584	0.592	0.545	0.592	4,057,546	0.5647	7.14%
2006-11-23	0	0.700	0.680	0.700	0.660	0.700	4,220,000	2,887,040	0.6841	0.553	0.537	0.553	0.521	0.553	5,345,543	0.5401	6.06%
2006-11-22	0	0.660	0.660	0.670	0.600	0.660	2,665,300	1,702,158	0.6386	0.521	0.521	0.529	0.474	0.521	3,376,179	0.5042	10.00%
2006-11-21	0	0.600	0.590	0.610	0.580	0.600	488,000	288,680	0.5916	0.474	0.466	0.482	0.458	0.474	618,158	0.4670	3.45%
2006-11-20	0	0.580	0.570	0.580	0.580	0.590	1,060,000	618,800	0.5838	0.458	0.450	0.458	0.458	0.466	1,342,719	0.4609	0.00%
2006-11-17	0	0.580	0.580	0.590	0.570	0.610	1,160,000	698,720	0.6023	0.458	0.458	0.466	0.450	0.482	1,469,391	0.4755	-4.92%
2006-11-16	0	0.610	0.600	0.610	0.550	0.610	5,993,600	3,540,144	0.5907	0.482	0.474	0.482	0.434	0.482	7,592,191	0.4663	5.17%
2006-11-15	0	0.580	0.570	0.580	0.550	0.600	1,736,000	975,960	0.5622	0.458	0.450	0.458	0.434	0.474	2,199,020	0.4438	1.75%
2006-11-14	0	0.570	0.570	0.590	0.570	0.620	3,619,200	2,116,536	0.5848	0.450	0.450	0.466	0.450	0.489	4,584,500	0.4617	-6.56%
2006-11-13	0	0.610	0.600	0.620	0.570	0.640	10,892,000	6,649,272	0.6105	0.482	0.474	0.489	0.450	0.505	13,797,075	0.4819	10.91%
2006-11-10	0	0.550	0.550	0.570	0.510	0.570	9,040,300	4,968,753	0.5496	0.434	0.434	0.450	0.403	0.450	11,451,496	0.4339	7.84%
2006-11-09	0	0.510	0.510	0.520	0.495	0.530	2,444,000	1,254,720	0.5134	0.403	0.403	0.411	0.391	0.418	3,095,855	0.4053	3.03%
2006-11-08	0	0.495	0.495	0.500	0.480	0.520	5,268,000	2,662,900	0.5055	0.391	0.391	0.395	0.379	0.411	6,673,062	0.3991	3.13%
2006-11-07	0	0.480	0.475	0.480	0.475	0.485	873,600	421,404	0.4824	0.379	0.375	0.379	0.375	0.383	1,106,603	0.3808	1.05%
2006-11-06	0	0.475	0.475	0.480	0.460	0.480	1,225,600	576,800	0.4706	0.375	0.375	0.379	0.363	0.379	1,552,488	0.3715	2.15%
2006-11-03	0	0.465	0.465	0.475	0.440	0.470	3,236,800	1,481,056	0.4576	0.367	0.367	0.375	0.347	0.371	4,100,108	0.3612	8.14%
2006-11-02	0	0.430	0.430	0.440	0.410	0.440	1,004,000	424,220	0.4225	0.339	0.339	0.347	0.324	0.347	1,271,783	0.3336	-2.27%
2006-11-01	0	0.440	0.435	0.440	0.430	0.450	816,000	363,720	0.4457	0.347	0.343	0.347	0.339	0.355	1,033,641	0.3519	6.02%
2006-10-31	0	0.415	0.415	0.425	0.400	0.435	2,272,800	947,800	0.4170	0.328	0.328	0.336	0.316	0.343	2,878,993	0.3292	-2.35%
2006-10-27	0	0.425	0.425	0.435	0.425	0.450	1,636,000	720,060	0.4401	0.336	0.336	0.343	0.336	0.355	2,072,348	0.3475	-5.56%
2006-10-26	0	0.450	0.435	0.450	0.435	0.480	5,520,800	2,543,216	0.4607	0.355	0.343	0.355	0.343	0.379	6,993,288	0.3637	2.27%
2006-10-25	0	0.440	0.440	0.450	0.395	0.455	6,931,200	2,923,496	0.4218	0.347	0.347	0.355	0.312	0.359	8,779,865	0.3330	12.82%
2006-10-24	0	0.390	0.385	0.390	0.365	0.400	1,984,000	767,400	0.3868	0.308	0.304	0.308	0.288	0.316	2,513,165	0.3054	8.33%
2006-10-23	0	0.360	0.360	0.370	0.355	0.365	176,800	63,636	0.3599	0.284	0.284	0.292	0.280	0.288	223,955	0.2841	-1.37%
2006-10-20	0	0.365	0.360	0.370	0.350	0.365	1,625,600	583,040	0.3587	0.288	0.284	0.292	0.276	0.288	2,059,174	0.2831	4.29%
2006-10-19	0	0.350	0.350	0.355	0.340	0.350	484,000	167,660	0.3464	0.276	0.276	0.280	0.268	0.276	613,091	0.2735	0.00%
2006-10-18	0	0.350	0.350	0.355	0.350	0.350	224,000	78,400	0.3500	0.276	0.276	0.280	0.276	0.276	283,744	0.2763	0.00%
2006-10-17	0	0.350	0.345	0.350	0.340	0.350	264,000	90,140	0.3414	0.276	0.272	0.276	0.268	0.276	334,413	0.2695	1.45%
2006-10-16	0	0.345	0.345	0.350	0.345	0.350	216,000	75,380	0.3490	0.272	0.272	0.276	0.272	0.276	273,611	0.2755	-1.43%
2006-10-13	0	0.350	0.340	0.350	0.340	0.350	1,136,000	391,900	0.3450	0.276	0.268	0.276	0.268	0.276	1,438,990	0.2723	2.94%
2006-10-12	0	0.340	0.340	0.345	0.340	0.350	280,000	96,000	0.3429	0.268	0.268	0.272	0.268	0.276	354,681	0.2707	0.00%
2006-10-11	0	0.340	0.335	0.340	0.340	0.340	636,000	216,240	0.3400	0.268	0.264	0.268	0.268	0.268	805,632	0.2684	0.00%
2006-10-10	0	0.340	0.340	0.345	0.340	0.340	176,800	60,100	0.3399	0.268	0.268	0.272	0.268	0.268	223,955	0.2684	-2.86%
2006-10-09	0	0.350	0.345	0.350	0.340	0.350	128,800	44,256	0.3436	0.276	0.272	0.276	0.268	0.276	163,153	0.2713	2.94%
2006-10-06	0	0.340	0.340	0.345	0.340	0.340	5,600	1,880	0.3357	0.268	0.268	0.272	0.268	0.268	7,094	0.2650	-1.45%
2006-10-05	0	0.345	0.340	0.345	0.345	0.345	260,800	89,964	0.3450	0.272	0.268	0.272	0.272	0.272	330,360	0.2723	-1.43%
2006-10-04	0	0.350	0.345	0.350	0.350	0.355	304,000	107,900	0.3549	0.276	0.272	0.276	0.276	0.280	385,082	0.2802	-2.78%
2006-10-03	0	0.360	0.355	0.360	0.355	0.360	140,000	49,900	0.3564	0.284	0.280	0.284	0.280	0.284	177,340	0.2814	-1.37%
2006-09-29	0	0.365	0.345	0.365	0.355	0.365	380,000	135,740	0.3572	0.288	0.272	0.288	0.280	0.288	481,352	0.2820	5.80%
2006-09-28	0	0.345	0.345	0.350	0.345	0.350	591,200	204,332	0.3456	0.272	0.272	0.276	0.272	0.276	748,883	0.2728	-2.82%
2006-09-27	0	0.355	0.355	0.360	0.345	0.355	2,364,000	828,952	0.3507	0.280	0.280	0.284	0.272	0.280	2,994,518	0.2768	2.90%
2006-09-26	0	0.345	0.335	0.345	0.335	0.345	156,000	52,540	0.3368	0.272	0.264	0.272	0.264	0.272	197,608	0.2659	1.47%
2006-09-25	0	0.340	0.335	0.340	0.330	0.340	988,000	333,700	0.3378	0.268	0.264	0.268	0.261	0.268	1,251,516	0.2666	0.00%
2006-09-22	0	0.340	0.335	0.345	0.330	0.340	70,400	23,436	0.3329	0.268	0.264	0.272	0.261	0.268	89,177	0.2628	0.00%
2006-09-21	0	0.340	0.335	0.345	0.340	0.340	902,400	306,788	0.3400	0.268	0.264	0.272	0.268	0.268	1,143,085	0.2684	1.49%
2006-09-20	0	0.335	0.325	0.335	0.335	0.335	12,000	4,020	0.3350	0.264	0.257	0.264	0.264	0.264	15,201	0.2645	1.52%
2006-09-19	0	0.330	0.330	0.335	0.330	0.330	186,400	61,416	0.3295	0.261	0.261	0.264	0.261	0.261	236,116	0.2601	0.00%
2006-09-18	0	0.330	0.330	0.340	0.330	0.340	516,000	171,660	0.3327	0.261	0.261	0.268	0.261	0.268	653,626	0.2626	-2.94%
2006-09-15	0	0.340	0.335	0.340	0.330	0.340	196,000	65,880	0.3361	0.268	0.264	0.268	0.261	0.268	248,276	0.2653	3.03%
2006-09-14	0	0.330	0.325	0.335	0.330	0.335	100,000	33,200	0.3320	0.261	0.257	0.264	0.261	0.264	126,672	0.2621	-1.49%
2006-09-13	0	0.335	0.335	0.345	-	-	0	0	-	0.264	0.264	0.272	-	-	0	-	0.00%
2006-09-12	0	0.335	0.330	0.340	0.335	0.335	180,000	60,300	0.3350	0.264	0.261	0.268	0.264	0.264	228,009	0.2645	0.00%
2006-09-11	0	0.335	0.335	0.340	0.335	0.335	228,800	76,628	0.3349	0.264	0.264	0.268	0.264	0.264	289,825	0.2644	-1.47%
2006-09-08	0	0.340	0.335	0.345	0.340	0.345	1,508,000	518,340	0.3437	0.268	0.264	0.272	0.268	0.272	1,910,208	0.2714	-1.45%
2006-09-07	0	0.345	0.340	0.350	0.345	0.350	914,400	315,548	0.3451	0.272	0.268	0.276	0.272	0.276	1,158,285	0.2724	-1.43%
2006-09-06	0	0.350	0.340	0.350	0.345	0.350	345,600	119,948	0.3471	0.276	0.268	0.276	0.272	0.276	437,777	0.2740	2.94%
2006-09-05	0	0.340	0.340	0.345	0.340	0.340	200,000	68,000	0.3400	0.268	0.268	0.272	0.268	0.268	253,343	0.2684	0.00%
2006-09-04	0	0.340	0.335	0.345	0.340	0.345	846,400	288,128	0.3404	0.268	0.264	0.272	0.268	0.272	1,072,149	0.2687	0.00%
2006-09-01	0	0.340	0.335	0.340	0.340	0.340	200,000	68,000	0.3400	0.268	0.264	0.268	0.268	0.268	253,343	0.2684	1.49%
2006-08-31	0	0.335	0.335	0.340	0.335	0.335	338,400	113,304	0.3348	0.264	0.264	0.268	0.264	0.264	428,657	0.2643	-2.90%
2006-08-30	0	0.345	0.340	0.345	0.330	0.345	1,242,400	422,308	0.3399	0.272	0.268	0.272	0.261	0.272	1,573,768	0.2683	4.55%
2006-08-29	0	0.330	0.325	0.330	0.330	0.335	253,600	83,864	0.3307	0.261	0.257	0.261	0.261	0.264	321,239	0.2611	-1.49%
2006-08-28	0	0.335	0.335	0.340	0.330	0.330	44,000	14,520	0.3300	0.264	0.264	0.268	0.261	0.261	55,736	0.2605	-1.47%
2006-08-25	0	0.340	0.335	0.340	0.330	0.340	160,800	54,572	0.3394	0.268	0.264	0.268	0.261	0.268	203,688	0.2679	-1.45%
2006-08-24	0	0.345	0.335	0.345	0.340	0.345	464,000	159,020	0.3427	0.272	0.264	0.272	0.268	0.272	587,756	0.2706	0.00%
2006-08-23	0	0.345	0.340	0.345	0.330	0.345	752,000	252,160	0.3353	0.272	0.268	0.272	0.261	0.272	952,571	0.2647	0.00%
2006-08-22	0	0.345	0.345	0.350	0.345	0.350	900,000	312,000	0.3467	0.272	0.272	0.276	0.272	0.276	1,140,045	0.2737	-1.43%
2006-08-21	0	0.350	0.345	0.350	0.345	0.355	2,322,400	810,860	0.3491	0.276	0.272	0.276	0.272	0.280	2,941,822	0.2756	0.00%
2006-08-18	0	0.350	0.350	0.365	0.350	0.365	524,800	187,976	0.3582	0.276	0.276	0.288	0.276	0.288	664,773	0.2828	-4.11%
2006-08-17	0	0.365	0.365	0.375	0.365	0.375	760,000	283,080	0.3725	0.288	0.288	0.296	0.288	0.296	962,704	0.2940	0.00%
2006-08-16	0	0.365	0.365	0.375	0.365	0.375	552,000	202,480	0.3668	0.288	0.288	0.296	0.288	0.296	699,227	0.2896	1.39%
2006-08-15	0	0.360	0.355	0.365	0.360	0.385	1,114,400	413,268	0.3708	0.284	0.280	0.288	0.284	0.304	1,411,629	0.2928	-6.49%
2006-08-14	0	0.385	0.375	0.390	0.360	0.395	4,222,400	1,621,080	0.3839	0.304	0.296	0.308	0.284	0.312	5,348,583	0.3031	4.05%
2006-08-11	0	0.370	0.365	0.370	0.340	0.380	6,151,200	2,236,832	0.3636	0.292	0.288	0.292	0.268	0.300	7,791,826	0.2871	8.82%
2006-08-10	0	0.340	0.330	0.340	0.320	0.345	1,136,000	387,280	0.3409	0.268	0.261	0.268	0.253	0.272	1,438,990	0.2691	0.00%
2006-08-09	0	0.340	0.325	0.340	0.335	0.340	200,000	66,840	0.3342	0.268	0.257	0.268	0.264	0.268	253,343	0.2638	9.68%
2006-08-08	0	0.310	0.310	0.335	0.310	0.345	1,944,000	629,340	0.3237	0.245	0.245	0.264	0.245	0.272	2,462,497	0.2556	-10.14%
2006-08-07	0	0.345	0.340	0.345	0.340	0.345	1,592,000	549,180	0.3450	0.272	0.268	0.272	0.268	0.272	2,016,612	0.2723	1.47%
2006-08-04	0	0.340	0.340	0.345	0.340	0.350	2,589,600	891,808	0.3444	0.268	0.268	0.272	0.268	0.276	3,280,289	0.2719	0.00%
2006-08-03	0	0.340	0.335	0.345	0.315	0.350	5,235,200	1,717,728	0.3281	0.268	0.264	0.272	0.249	0.276	6,631,514	0.2590	-1.45%
2006-08-02	0	0.345	0.340	0.345	0.310	0.345	1,392,000	460,620	0.3309	0.272	0.268	0.272	0.245	0.272	1,763,269	0.2612	13.11%
2006-08-01	0	0.305	0.300	0.310	0.305	0.310	1,537,200	471,148	0.3065	0.241	0.237	0.245	0.241	0.245	1,947,196	0.2420	1.67%
2006-07-31	0	0.300	0.295	0.300	0.285	0.310	2,580,400	763,928	0.2961	0.237	0.233	0.237	0.225	0.245	3,268,635	0.2337	5.26%
2006-07-28	0	0.285	0.285	0.290	0.285	0.285	32,000	9,120	0.2850	0.225	0.225	0.229	0.225	0.225	40,535	0.2250	1.79%
2006-07-27	0	0.280	0.280	0.290	0.280	0.290	104,000	30,120	0.2896	0.221	0.221	0.229	0.221	0.229	131,739	0.2286	-1.75%
2006-07-26	0	0.285	0.280	0.290	0.265	0.285	2,176,000	612,080	0.2813	0.225	0.221	0.229	0.209	0.225	2,756,375	0.2221	1.79%
2006-07-25	0	0.280	0.275	0.280	0.275	0.280	471,200	130,484	0.2769	0.221	0.217	0.221	0.217	0.221	596,877	0.2186	0.00%
2006-07-24	0	0.280	0.280	0.285	0.280	0.280	113,600	31,776	0.2797	0.221	0.221	0.225	0.221	0.221	143,899	0.2208	-5.08%
2006-07-21	0	0.295	0.285	0.295	0.295	0.300	582,400	172,760	0.2966	0.233	0.225	0.233	0.233	0.237	737,736	0.2342	0.00%
2006-07-20	0	0.295	0.280	0.295	0.280	0.295	354,400	102,088	0.2881	0.233	0.221	0.233	0.221	0.233	448,924	0.2274	3.51%
2006-07-19	0	0.285	0.285	0.290	0.270	0.290	120,000	32,920	0.2743	0.225	0.225	0.229	0.213	0.229	152,006	0.2166	1.79%
2006-07-18	0	0.280	0.270	0.285	0.280	0.280	844,000	236,320	0.2800	0.221	0.213	0.225	0.221	0.221	1,069,109	0.2210	-1.75%
2006-07-17	0	0.285	0.285	0.290	0.285	0.300	768,000	220,480	0.2871	0.225	0.225	0.229	0.225	0.237	972,838	0.2266	-5.00%
2006-07-14	0	0.300	0.295	0.300	0.295	0.300	217,600	64,500	0.2964	0.237	0.233	0.237	0.233	0.237	275,637	0.2340	0.00%
2006-07-13	0	0.300	0.295	0.300	0.300	0.305	1,176,000	358,600	0.3049	0.237	0.233	0.237	0.237	0.241	1,489,658	0.2407	-1.64%
2006-07-12	0	0.305	0.305	0.310	0.305	0.310	232,000	70,820	0.3053	0.241	0.241	0.245	0.241	0.245	293,878	0.2410	-1.61%
2006-07-11	0	0.310	0.305	0.310	0.310	0.310	192,000	59,520	0.3100	0.245	0.241	0.245	0.245	0.245	243,210	0.2447	1.64%
2006-07-10	0	0.305	0.305	0.315	0.305	0.310	1,050,400	323,788	0.3083	0.241	0.241	0.249	0.241	0.245	1,330,559	0.2433	-3.17%
2006-07-07	0	0.315	0.310	0.315	0.315	0.320	692,000	220,040	0.3180	0.249	0.245	0.249	0.249	0.253	876,568	0.2510	-1.56%
2006-07-06	0	0.320	0.315	0.320	0.315	0.325	290,400	92,940	0.3200	0.253	0.249	0.253	0.249	0.257	367,854	0.2527	-1.54%
2006-07-05	0	0.325	0.325	0.330	0.320	0.335	663,200	217,672	0.3282	0.257	0.257	0.261	0.253	0.264	840,086	0.2591	0.00%
2006-07-04	0	0.325	0.325	0.330	0.310	0.325	215,200	68,852	0.3199	0.257	0.257	0.261	0.245	0.257	272,597	0.2526	4.84%
2006-07-03	0	0.310	0.310	0.315	0.305	0.315	199,200	61,624	0.3094	0.245	0.245	0.249	0.241	0.249	252,330	0.2442	0.00%
2006-06-30	0	0.310	0.305	0.310	0.310	0.315	1,108,000	345,840	0.3121	0.245	0.241	0.245	0.245	0.249	1,403,522	0.2464	0.00%
2006-06-29	0	0.310	0.300	0.315	0.290	0.310	722,400	217,576	0.3012	0.245	0.237	0.249	0.229	0.245	915,076	0.2378	3.33%
2006-06-28	0	0.300	0.300	0.310	0.300	0.310	511,200	155,232	0.3037	0.237	0.237	0.245	0.237	0.245	647,545	0.2397	-1.64%
2006-06-27	0	0.305	0.305	0.315	0.305	0.320	1,405,600	441,092	0.3138	0.241	0.241	0.249	0.241	0.253	1,780,497	0.2477	-4.69%
2006-06-26	0	0.320	0.315	0.325	0.320	0.335	1,397,600	452,700	0.3239	0.253	0.249	0.257	0.253	0.264	1,770,363	0.2557	-1.54%
2006-06-23	0	0.325	0.325	0.335	0.320	0.340	1,634,400	546,792	0.3346	0.257	0.257	0.264	0.253	0.268	2,070,321	0.2641	-2.99%
2006-06-22	0	0.335	0.335	0.340	0.335	0.340	1,589,600	539,664	0.3395	0.264	0.264	0.268	0.264	0.268	2,013,572	0.2680	3.08%
2006-06-21	0	0.325	0.320	0.325	0.320	0.350	1,389,600	462,372	0.3327	0.257	0.253	0.257	0.253	0.276	1,760,229	0.2627	-7.14%
2006-06-20	0	0.350	0.350	0.355	0.340	0.360	1,438,400	506,160	0.3519	0.276	0.276	0.280	0.268	0.284	1,822,045	0.2778	-2.78%
2006-06-19	0	0.360	0.360	0.375	0.360	0.360	124,000	44,640	0.3600	0.284	0.284	0.296	0.284	0.284	157,073	0.2842	-1.37%
2006-06-16	0	0.365	0.350	0.370	0.350	0.365	320,000	112,660	0.3521	0.288	0.276	0.292	0.276	0.288	405,349	0.2779	5.80%
2006-06-15	0	0.345	0.340	0.355	0.345	0.345	88,000	30,360	0.3450	0.272	0.268	0.280	0.272	0.272	111,471	0.2724	2.99%
2006-06-14	0	0.335	0.335	0.345	0.330	0.335	364,000	121,260	0.3331	0.264	0.264	0.272	0.261	0.264	461,085	0.2630	0.00%
2006-06-13	0	0.335	0.335	0.345	0.320	0.345	604,000	200,760	0.3324	0.264	0.264	0.272	0.253	0.272	765,097	0.2624	-4.29%
2006-06-12	0	0.350	0.330	0.350	0.320	0.350	1,056,000	357,680	0.3387	0.276	0.261	0.276	0.253	0.276	1,337,652	0.2674	1.45%
2006-06-09	0	0.345	0.345	0.355	0.345	0.350	560,000	195,300	0.3488	0.272	0.272	0.280	0.272	0.276	709,361	0.2753	-4.17%
2006-06-08	0	0.360	0.355	0.360	0.350	0.380	1,348,000	486,160	0.3607	0.284	0.280	0.284	0.276	0.300	1,707,534	0.2847	-5.26%
2006-06-07	0	0.380	0.380	0.385	0.375	0.380	368,000	139,340	0.3786	0.300	0.300	0.304	0.296	0.300	466,152	0.2989	-1.30%
2006-06-06	0	0.385	0.380	0.385	0.375	0.390	1,144,000	434,920	0.3802	0.304	0.300	0.304	0.296	0.308	1,449,124	0.3001	1.32%
2006-06-05	0	0.380	0.380	0.395	0.380	0.400	1,080,000	420,540	0.3894	0.300	0.300	0.312	0.300	0.316	1,368,054	0.3074	-6.17%
2006-06-02	0	0.405	0.400	0.405	0.400	0.405	508,000	205,680	0.4049	0.320	0.316	0.320	0.316	0.320	643,492	0.3196	0.00%
2006-06-01	0	0.405	0.405	0.415	0.405	0.415	1,180,000	483,040	0.4094	0.320	0.320	0.328	0.320	0.328	1,494,725	0.3232	0.00%
2006-05-30	0	0.405	0.405	0.410	0.405	0.415	376,000	153,640	0.4086	0.320	0.320	0.324	0.320	0.328	476,285	0.3226	-3.57%
2006-05-29	0	0.420	0.405	0.420	0.405	0.430	848,000	353,480	0.4168	0.332	0.320	0.332	0.320	0.339	1,074,175	0.3291	-1.18%
2006-05-26	0	0.425	0.400	0.425	0.390	0.430	2,492,000	1,015,720	0.4076	0.336	0.316	0.336	0.308	0.339	3,156,657	0.3218	8.97%
2006-05-25	0	0.390	0.390	0.400	0.385	0.395	2,584,000	1,008,580	0.3903	0.308	0.308	0.316	0.304	0.312	3,273,195	0.3081	2.63%
2006-05-24	0	0.380	0.380	0.390	0.380	0.390	2,096,000	812,060	0.3874	0.300	0.300	0.308	0.300	0.308	2,655,038	0.3059	-1.30%
2006-05-23	0	0.385	0.385	0.390	0.380	0.385	2,428,000	922,900	0.3801	0.304	0.304	0.308	0.300	0.304	3,075,587	0.3001	1.32%
2006-05-22	0	0.380	0.375	0.380	0.380	0.400	924,000	358,600	0.3881	0.300	0.296	0.300	0.300	0.316	1,170,446	0.3064	-1.30%
2006-05-19	0	0.385	0.385	0.390	0.375	0.385	352,000	133,520	0.3793	0.304	0.304	0.308	0.296	0.304	445,884	0.2994	1.32%
2006-05-18	0	0.380	0.375	0.385	0.370	0.410	2,292,000	901,220	0.3932	0.300	0.296	0.304	0.292	0.324	2,903,314	0.3104	-5.00%
2006-05-17	0	0.400	0.395	0.400	0.380	0.415	4,960,000	1,972,680	0.3977	0.316	0.312	0.316	0.300	0.328	6,282,913	0.3140	6.67%
2006-05-16	0	0.375	0.375	0.380	0.345	0.380	1,820,000	671,920	0.3692	0.296	0.296	0.300	0.272	0.300	2,305,424	0.2915	11.94%
2006-05-15	0	0.335	0.335	0.345	0.320	0.350	4,284,000	1,433,400	0.3346	0.264	0.264	0.272	0.253	0.276	5,426,613	0.2641	4.69%
2006-05-12	0	0.320	0.320	0.325	0.320	0.330	984,000	322,960	0.3282	0.253	0.253	0.257	0.253	0.261	1,246,449	0.2591	-3.03%
2006-05-11	0	0.330	0.330	0.335	0.325	0.335	1,008,000	335,300	0.3326	0.261	0.261	0.264	0.257	0.264	1,276,850	0.2626	-1.49%
2006-05-10	0	0.335	0.325	0.340	0.320	0.340	1,012,000	337,060	0.3331	0.264	0.257	0.268	0.253	0.268	1,281,917	0.2629	1.52%
2006-05-09	0	0.330	0.330	0.340	0.310	0.330	972,000	308,600	0.3175	0.261	0.261	0.268	0.245	0.261	1,231,248	0.2506	8.20%
2006-05-08	0	0.305	0.305	0.310	0.305	0.315	636,000	195,000	0.3066	0.241	0.241	0.245	0.241	0.249	805,632	0.2420	0.00%
2006-05-04	0	0.305	0.305	0.320	0.305	0.320	664,000	206,180	0.3105	0.241	0.241	0.253	0.241	0.253	841,100	0.2451	0.00%
2006-05-03	0	0.305	0.305	0.310	0.300	0.325	1,616,000	506,540	0.3135	0.241	0.241	0.245	0.237	0.257	2,047,014	0.2475	3.39%
2006-05-02	0	0.295	0.290	0.295	0.260	0.300	3,168,000	916,100	0.2892	0.233	0.229	0.233	0.205	0.237	4,012,957	0.2283	13.46%
2006-04-28	0	0.260	0.260	0.265	0.255	0.265	228,000	58,900	0.2583	0.205	0.205	0.209	0.201	0.209	288,811	0.2039	4.00%
2006-04-27	0	0.250	0.247	0.255	0.245	0.250	1,028,000	255,392	0.2484	0.197	0.195	0.201	0.193	0.197	1,302,184	0.1961	2.04%
2006-04-26	0	0.245	0.241	0.245	0.244	0.250	812,000	199,392	0.2456	0.193	0.190	0.193	0.193	0.197	1,028,574	0.1939	1.70%
2006-04-25	0	0.530	0.530	0.550	0.530	0.560	1,568,000	852,240	0.5435	0.190	0.190	0.197	0.190	0.201	4,369,665	0.1950	-3.64%
2006-04-24	0	0.550	0.550	0.570	0.550	0.570	872,000	492,080	0.5643	0.197	0.197	0.205	0.197	0.205	2,430,069	0.2025	-3.51%
2006-04-21	0	0.570	0.570	0.580	0.560	0.570	852,000	481,880	0.5656	0.205	0.205	0.208	0.201	0.205	2,374,333	0.2030	1.79%
2006-04-20	0	0.560	0.560	0.570	0.550	0.570	1,796,000	1,012,200	0.5636	0.201	0.201	0.205	0.197	0.205	5,005,050	0.2022	0.00%
2006-04-19	0	0.560	0.560	0.580	0.560	0.580	1,164,000	662,160	0.5689	0.201	0.201	0.208	0.201	0.208	3,243,807	0.2041	-3.45%
2006-04-18	0	0.580	0.570	0.580	0.570	0.580	656,000	377,960	0.5762	0.208	0.205	0.208	0.205	0.208	1,828,125	0.2067	0.00%
2006-04-13	0	0.580	0.570	0.590	0.570	0.590	1,436,000	835,880	0.5821	0.208	0.205	0.212	0.205	0.212	4,001,810	0.2089	1.75%
2006-04-12	0	0.570	0.570	0.580	0.570	0.580	564,000	324,960	0.5762	0.205	0.205	0.208	0.205	0.208	1,571,742	0.2068	0.00%
2006-04-11	0	0.570	0.570	0.580	0.540	0.570	1,468,000	818,840	0.5578	0.205	0.205	0.208	0.194	0.205	4,090,987	0.2002	5.56%
2006-04-10	0	0.540	0.540	0.550	0.530	0.550	1,040,000	562,600	0.5410	0.194	0.194	0.197	0.190	0.197	2,898,247	0.1941	-1.82%
2006-04-07	0	0.550	0.550	0.560	0.530	0.550	1,276,000	696,160	0.5456	0.197	0.197	0.201	0.190	0.197	3,555,926	0.1958	3.77%
2006-04-06	0	0.530	0.530	0.540	0.520	0.530	392,000	206,120	0.5258	0.190	0.190	0.194	0.187	0.190	1,092,416	0.1887	0.00%
2006-04-04	0	0.530	0.520	0.530	0.520	0.540	1,128,000	601,520	0.5333	0.190	0.187	0.190	0.187	0.194	3,143,483	0.1914	0.00%
2006-04-03	0	0.530	0.510	0.530	0.510	0.540	296,000	155,280	0.5246	0.190	0.183	0.190	0.183	0.194	824,886	0.1882	-3.64%
2006-03-31	0	0.550	0.520	0.550	0.510	0.550	468,000	250,720	0.5357	0.197	0.187	0.197	0.183	0.197	1,304,211	0.1922	1.85%
2006-03-30	0	0.540	0.540	0.570	0.540	0.580	1,492,000	829,800	0.5562	0.194	0.194	0.205	0.194	0.208	4,157,870	0.1996	-1.82%
2006-03-29	0	0.550	0.540	0.550	0.540	0.550	312,000	169,400	0.5429	0.197	0.194	0.197	0.194	0.197	869,474	0.1948	1.85%
2006-03-28	0	0.540	0.540	0.550	0.520	0.540	220,000	117,880	0.5358	0.194	0.194	0.197	0.187	0.194	613,091	0.1923	3.85%
2006-03-27	0	0.520	0.520	0.550	0.520	0.550	1,110,000	607,060	0.5469	0.187	0.187	0.197	0.187	0.197	3,093,321	0.1962	-5.45%
2006-03-24	0	0.550	0.520	0.550	0.510	0.550	576,000	302,880	0.5258	0.197	0.187	0.197	0.183	0.197	1,605,183	0.1887	5.77%
2006-03-23	0	0.520	0.520	0.550	0.495	0.580	656,000	339,280	0.5172	0.187	0.187	0.197	0.178	0.208	1,828,125	0.1856	-11.86%
2006-03-22	0	0.590	0.540	0.600	0.460	0.600	1,864,000	905,980	0.4860	0.212	0.194	0.215	0.165	0.215	5,194,551	0.1744	26.88%
2006-03-21	0	0.465	0.440	0.485	0.430	0.465	644,000	285,920	0.4440	0.167	0.158	0.174	0.154	0.167	1,794,684	0.1593	8.14%
2006-03-20	0	0.430	0.430	0.445	0.420	0.420	100,000	42,000	0.4200	0.154	0.154	0.160	0.151	0.151	278,678	0.1507	-4.44%
2006-03-17	0	0.450	0.450	0.465	0.440	0.450	256,000	115,560	0.4514	0.161	0.161	0.167	0.158	0.161	713,415	0.1620	0.00%
2006-03-16	0	0.450	0.450	0.470	0.450	0.450	148,000	66,600	0.4500	0.161	0.161	0.169	0.161	0.161	412,443	0.1615	0.00%
2006-03-15	0	0.450	0.440	0.470	0.450	0.470	56,000	25,560	0.4564	0.161	0.158	0.169	0.161	0.169	156,059	0.1638	-2.17%
2006-03-14	0	0.460	0.460	0.480	0.460	0.475	188,000	86,900	0.4622	0.165	0.165	0.172	0.165	0.170	523,914	0.1659	-4.17%
2006-03-13	0	0.480	0.470	0.485	0.470	0.480	40,000	19,080	0.4770	0.172	0.169	0.174	0.169	0.172	111,471	0.1712	0.00%
2006-03-10	0	0.480	0.460	0.480	0.480	0.480	48,000	22,160	0.4617	0.172	0.165	0.172	0.172	0.172	133,765	0.1657	-1.03%
2006-03-09	0	0.485	0.470	0.485	0.460	0.485	1,380,000	629,820	0.4564	0.174	0.169	0.174	0.165	0.174	3,845,751	0.1638	1.04%
2006-03-08	0	0.480	0.480	0.485	0.480	0.480	32,000	15,360	0.4800	0.172	0.172	0.174	0.172	0.172	89,177	0.1722	-2.04%
2006-03-07	0	0.490	0.460	0.495	0.480	0.490	912,000	443,880	0.4867	0.176	0.165	0.178	0.172	0.176	2,541,540	0.1747	4.26%
2006-03-06	0	0.470	0.460	0.475	0.450	0.470	304,000	140,120	0.4609	0.169	0.165	0.170	0.161	0.169	847,180	0.1654	8.05%
2006-03-03	0	0.435	0.435	0.455	0.435	0.435	100,000	43,500	0.4350	0.156	0.156	0.163	0.156	0.156	278,678	0.1561	-3.33%
2006-03-02	0	0.450	0.420	0.450	0.450	0.460	556,000	254,920	0.4585	0.161	0.151	0.161	0.161	0.165	1,549,447	0.1645	-4.26%
2006-03-01	0	0.470	0.460	0.470	0.425	0.470	848,000	374,060	0.4411	0.169	0.165	0.169	0.153	0.169	2,363,186	0.1583	4.44%
2006-02-28	0	0.450	0.420	0.465	0.400	0.450	1,288,000	542,140	0.4209	0.161	0.151	0.167	0.144	0.161	3,589,368	0.1510	12.50%
2006-02-27	0	0.400	0.400	0.405	0.390	0.400	508,000	202,560	0.3987	0.144	0.144	0.145	0.140	0.144	1,415,682	0.1431	1.27%
2006-02-24	0	0.395	0.385	0.395	0.380	0.395	116,000	44,420	0.3829	0.142	0.138	0.142	0.136	0.142	323,266	0.1374	5.33%
2006-02-23	0	0.375	0.375	0.400	0.360	0.375	396,000	146,460	0.3698	0.135	0.135	0.144	0.129	0.135	1,103,563	0.1327	5.63%
2006-02-22	0	0.355	0.355	0.370	0.355	0.355	8,000	2,840	0.3550	0.127	0.127	0.133	0.127	0.127	22,294	0.1274	0.00%
2006-02-21	0	0.355	0.350	0.380	0.355	0.380	796,000	290,960	0.3655	0.127	0.126	0.136	0.127	0.136	2,218,274	0.1312	-6.58%
2006-02-20	0	0.380	0.360	0.380	0.355	0.380	200,000	74,700	0.3735	0.136	0.129	0.136	0.127	0.136	557,355	0.1340	0.00%
2006-02-17	0	0.380	0.375	0.390	0.380	0.380	296,000	112,480	0.3800	0.136	0.135	0.140	0.136	0.136	824,886	0.1364	0.00%
2006-02-16	0	0.380	0.370	0.400	0.380	0.380	100,000	38,000	0.3800	0.136	0.133	0.144	0.136	0.136	278,678	0.1364	-2.56%
2006-02-15	0	0.390	0.375	0.405	0.370	0.390	180,000	67,840	0.3769	0.140	0.135	0.145	0.133	0.140	501,620	0.1352	2.63%
2006-02-14	0	0.380	0.370	0.390	0.380	0.380	20,000	7,600	0.3800	0.136	0.133	0.140	0.136	0.136	55,736	0.1364	0.00%
2006-02-13	0	0.380	0.380	0.405	0.380	0.380	104,000	39,520	0.3800	0.136	0.136	0.145	0.136	0.136	289,825	0.1364	-1.30%
2006-02-10	0	0.385	0.385	0.395	0.385	0.390	120,000	46,240	0.3853	0.138	0.138	0.142	0.138	0.140	334,413	0.1383	-2.53%
2006-02-09	0	0.395	0.375	0.395	0.395	0.405	212,000	84,280	0.3975	0.142	0.135	0.142	0.142	0.145	590,797	0.1427	-1.25%
2006-02-08	0	0.400	0.395	0.405	0.400	0.400	732,000	292,740	0.3999	0.144	0.142	0.145	0.144	0.144	2,039,920	0.1435	0.00%
2006-02-07	0	0.400	0.400	0.410	0.400	0.405	104,000	41,620	0.4002	0.144	0.144	0.147	0.144	0.145	289,825	0.1436	0.00%
2006-02-06	0	0.400	0.400	0.405	0.390	0.405	428,000	170,840	0.3992	0.144	0.144	0.145	0.140	0.145	1,192,740	0.1432	2.56%
2006-02-03	0	0.390	0.390	0.400	0.385	0.400	492,000	191,440	0.3891	0.140	0.140	0.144	0.138	0.144	1,371,094	0.1396	2.63%
2006-02-02	0	0.380	0.380	0.400	0.370	0.380	132,000	49,960	0.3785	0.136	0.136	0.144	0.133	0.136	367,854	0.1358	2.70%
2006-02-01	0	0.370	0.360	0.390	-	-	8,000	3,040	0.3800	0.133	0.129	0.140	-	-	22,294	0.1364	0.00%
2006-01-27	0	0.370	0.365	0.400	0.370	0.370	48,000	17,760	0.3700	0.133	0.131	0.144	0.133	0.133	133,765	0.1328	2.78%
2006-01-26	0	0.360	0.360	0.380	-	-	0	0	-	0.129	0.129	0.136	-	-	0	-	0.00%
2006-01-25	0	0.360	0.350	0.360	0.360	0.375	268,000	97,140	0.3625	0.129	0.126	0.129	0.129	0.135	746,856	0.1301	0.00%
2006-01-24	0	0.360	0.340	0.380	0.350	0.360	424,000	148,800	0.3509	0.129	0.122	0.136	0.126	0.129	1,181,593	0.1259	10.77%
2006-01-23	0	0.325	0.325	0.345	-	-	0	0	-	0.117	0.117	0.124	-	-	0	-	0.00%
2006-01-20	0	0.325	0.325	0.350	0.325	0.325	32,000	10,320	0.3225	0.117	0.117	0.126	0.117	0.117	89,177	0.1157	1.56%
2006-01-19	0	0.320	0.320	0.330	0.315	0.315	84,000	27,060	0.3221	0.115	0.115	0.118	0.113	0.113	234,089	0.1156	-8.57%
2006-01-18	0	0.350	0.330	0.350	0.350	0.350	180,000	63,000	0.3500	0.126	0.118	0.126	0.126	0.126	501,620	0.1256	2.94%
2006-01-17	0	0.340	0.340	0.350	0.330	0.340	464,000	151,320	0.3261	0.122	0.122	0.126	0.118	0.122	1,293,064	0.1170	7.94%
2006-01-16	0	0.315	0.315	0.330	0.315	0.320	24,000	7,600	0.3167	0.113	0.113	0.118	0.113	0.115	66,883	0.1136	0.00%
2006-01-13	0	0.315	0.315	0.335	0.315	0.320	356,000	113,640	0.3192	0.113	0.113	0.120	0.113	0.115	992,092	0.1145	1.61%
2006-01-12	0	0.310	0.310	0.320	0.310	0.310	8,000	2,480	0.3100	0.111	0.111	0.115	0.111	0.111	22,294	0.1112	-3.12%
2006-01-11	0	0.320	0.310	0.325	0.310	0.320	408,000	129,040	0.3163	0.115	0.111	0.117	0.111	0.115	1,137,005	0.1135	0.00%
2006-01-10	0	0.320	0.310	0.320	0.315	0.320	204,000	64,900	0.3181	0.115	0.111	0.115	0.113	0.115	568,502	0.1142	1.59%
2006-01-09	0	0.315	0.315	0.320	0.300	0.320	72,000	22,880	0.3178	0.113	0.113	0.115	0.108	0.115	200,648	0.1140	-1.56%
2006-01-06	0	0.320	0.310	0.320	0.305	0.320	552,000	171,340	0.3104	0.115	0.111	0.115	0.109	0.115	1,538,300	0.1114	3.23%
2006-01-05	0	0.310	0.305	0.310	0.305	0.310	124,000	37,840	0.3052	0.111	0.109	0.111	0.109	0.111	345,560	0.1095	1.64%
2006-01-04	0	0.305	0.305	0.315	0.305	0.305	252,000	76,860	0.3050	0.109	0.109	0.113	0.109	0.109	702,268	0.1094	-1.61%
2006-01-03	0	0.310	0.310	0.315	0.310	0.310	8,000	2,480	0.3100	0.111	0.111	0.113	0.111	0.111	22,294	0.1112	-1.59%
2005-12-30	0	0.315	0.315	0.320	0.300	0.310	392,000	120,120	0.3064	0.113	0.113	0.115	0.108	0.111	1,092,416	0.1100	3.28%
2005-12-29	0	0.305	0.305	0.310	0.305	0.305	8,000	2,440	0.3050	0.109	0.109	0.111	0.109	0.109	22,294	0.1094	1.67%
2005-12-28	0	0.300	0.300	0.305	-	-	100,000	30,000	0.3000	0.108	0.108	0.109	-	-	278,678	0.1077	0.00%
2005-12-23	0	0.300	0.295	0.310	0.300	0.300	160,000	48,000	0.3000	0.108	0.106	0.111	0.108	0.108	445,884	0.1077	-3.23%
2005-12-22	0	0.310	0.305	0.310	0.310	0.310	340,000	105,400	0.3100	0.111	0.109	0.111	0.111	0.111	947,504	0.1112	0.00%
2005-12-21	0	0.310	0.300	0.310	-	-	0	0	-	0.111	0.108	0.111	-	-	0	-	0.00%
2005-12-20	0	0.310	0.305	0.310	0.310	0.310	32,000	9,920	0.3100	0.111	0.109	0.111	0.111	0.111	89,177	0.1112	1.64%
2005-12-19	0	0.305	0.300	0.310	0.305	0.305	184,000	56,120	0.3050	0.109	0.108	0.111	0.109	0.109	512,767	0.1094	-3.17%
2005-12-16	0	0.315	0.315	0.320	0.305	0.315	156,000	47,620	0.3053	0.113	0.113	0.115	0.109	0.113	434,737	0.1095	-1.56%
2005-12-15	0	0.320	0.320	0.325	0.320	0.320	92,000	29,440	0.3200	0.115	0.115	0.117	0.115	0.115	256,383	0.1148	0.00%
2005-12-14	0	0.320	0.320	0.330	-	-	0	0	-	0.115	0.115	0.118	-	-	0	-	1.59%
2005-12-13	0	0.315	0.315	0.335	0.315	0.340	56,000	17,740	0.3168	0.113	0.113	0.120	0.113	0.122	156,059	0.1137	-1.56%
2005-12-12	0	0.320	0.300	0.340	0.305	0.320	872,000	272,040	0.3120	0.115	0.108	0.122	0.109	0.115	2,430,069	0.1119	6.67%
2005-12-09	0	0.300	0.300	0.305	0.290	0.300	160,000	47,000	0.2938	0.108	0.108	0.109	0.104	0.108	445,884	0.1054	3.45%
2005-12-08	0	0.290	0.290	0.300	0.290	0.290	92,000	26,680	0.2900	0.104	0.104	0.108	0.104	0.104	256,383	0.1041	-3.33%
2005-12-07	0	0.300	0.290	0.300	0.300	0.300	8,000	2,400	0.3000	0.108	0.104	0.108	0.108	0.108	22,294	0.1077	0.00%
2005-12-06	0	0.300	0.295	0.300	0.285	0.300	920,000	271,220	0.2948	0.108	0.106	0.108	0.102	0.108	2,563,834	0.1058	5.26%
2005-12-05	0	0.285	0.280	0.290	0.285	0.295	236,000	67,460	0.2858	0.102	0.100	0.104	0.102	0.106	657,679	0.1026	-1.72%
2005-12-02	0	0.290	0.290	0.295	-	-	0	0	-	0.104	0.104	0.106	-	-	0	-	1.75%
2005-12-01	0	0.285	0.285	0.300	0.285	0.285	236,000	67,260	0.2850	0.102	0.102	0.108	0.102	0.102	657,679	0.1023	-3.39%
2005-11-30	0	0.295	0.280	0.295	0.280	0.300	1,844,000	523,040	0.2836	0.106	0.100	0.106	0.100	0.108	5,138,815	0.1018	3.51%
2005-11-29	0	0.285	0.285	0.310	0.285	0.300	928,000	267,720	0.2885	0.102	0.102	0.111	0.102	0.108	2,586,128	0.1035	-3.39%
2005-11-28	0	0.295	0.295	0.320	0.295	0.305	460,000	138,060	0.3001	0.106	0.106	0.115	0.106	0.109	1,281,917	0.1077	-1.67%
2005-11-25	0	0.300	0.295	0.320	0.300	0.300	128,000	38,400	0.3000	0.108	0.106	0.115	0.108	0.108	356,707	0.1077	0.00%
2005-11-24	0	0.300	0.295	0.340	0.300	0.320	420,000	129,160	0.3075	0.108	0.106	0.122	0.108	0.115	1,170,446	0.1104	-4.76%
2005-11-23	0	0.315	0.280	0.340	0.290	0.320	664,000	208,340	0.3138	0.113	0.100	0.122	0.104	0.115	1,850,419	0.1126	5.00%
2005-11-22	0	0.300	0.290	0.310	0.300	0.300	104,000	31,200	0.3000	0.108	0.104	0.111	0.108	0.108	289,825	0.1077	7.14%
2005-11-21	0	0.280	0.265	0.320	0.280	0.300	996,000	286,180	0.2873	0.100	0.095	0.115	0.100	0.108	2,775,629	0.1031	-6.67%
2005-11-18	0	0.300	0.295	0.300	0.300	0.300	216,000	64,800	0.3000	0.108	0.106	0.108	0.108	0.108	601,944	0.1077	0.00%
2005-11-17	0	0.300	0.300	0.320	-	-	0	0	-	0.108	0.108	0.115	-	-	0	-	0.00%
2005-11-16	0	0.300	0.300	0.310	-	-	0	0	-	0.108	0.108	0.111	-	-	0	-	0.00%
2005-11-15	0	0.300	0.300	0.320	0.300	0.300	936,000	281,920	0.3012	0.108	0.108	0.115	0.108	0.108	2,608,422	0.1081	-1.64%
2005-11-14	0	0.305	0.300	0.330	0.300	0.330	488,000	149,880	0.3071	0.109	0.108	0.118	0.108	0.118	1,359,947	0.1102	1.67%
2005-11-11	0	0.300	0.295	0.300	0.295	0.305	416,000	124,440	0.2991	0.108	0.106	0.108	0.106	0.109	1,159,299	0.1073	0.00%
2005-11-10	0	0.300	0.295	0.310	-	-	0	0	-	0.108	0.106	0.111	-	-	0	-	0.00%
2005-11-09	0	0.300	0.295	0.320	0.300	0.300	160,000	48,000	0.3000	0.108	0.106	0.115	0.108	0.108	445,884	0.1077	0.00%
2005-11-08	0	0.300	0.300	0.305	0.300	0.325	880,000	265,660	0.3019	0.108	0.108	0.109	0.108	0.117	2,452,363	0.1083	0.00%
2005-11-07	0	0.300	0.295	0.320	0.300	0.320	148,000	44,640	0.3016	0.108	0.106	0.115	0.108	0.115	412,443	0.1082	-3.23%
2005-11-04	0	0.310	0.310	0.320	0.310	0.310	64,000	19,840	0.3100	0.111	0.111	0.115	0.111	0.111	178,354	0.1112	0.00%
2005-11-03	0	0.310	0.300	0.320	0.310	0.310	84,000	26,040	0.3100	0.111	0.108	0.115	0.111	0.111	234,089	0.1112	0.00%
2005-11-02	0	0.310	0.290	0.310	0.300	0.310	12,000	3,680	0.3067	0.111	0.104	0.111	0.108	0.111	33,441	0.1100	6.90%
2005-11-01	0	0.290	0.285	0.320	0.290	0.290	40,000	11,600	0.2900	0.104	0.102	0.115	0.104	0.104	111,471	0.1041	3.57%
2005-10-31	0	0.280	0.280	0.320	0.280	0.290	44,000	12,400	0.2818	0.100	0.100	0.115	0.100	0.104	122,618	0.1011	0.00%
2005-10-28	0	0.280	0.280	0.325	0.280	0.290	16,000	4,560	0.2850	0.100	0.100	0.117	0.100	0.104	44,588	0.1023	-6.67%
2005-10-27	0	0.300	0.280	0.300	0.290	0.300	312,000	91,880	0.2945	0.108	0.100	0.108	0.104	0.108	869,474	0.1057	0.00%
2005-10-26	0	0.300	0.300	0.330	-	-	12,000	3,600	0.3000	0.108	0.108	0.118	-	-	33,441	0.1077	0.00%
2005-10-25	0	0.300	0.295	0.300	0.300	0.305	552,000	166,100	0.3009	0.108	0.106	0.108	0.108	0.109	1,538,300	0.1080	1.69%
2005-10-24	0	0.295	0.290	0.300	0.295	0.300	108,000	31,900	0.2954	0.106	0.104	0.108	0.106	0.108	300,972	0.1060	1.72%
2005-10-21	0	0.290	0.290	0.300	0.290	0.300	604,000	177,860	0.2945	0.104	0.104	0.108	0.104	0.108	1,683,213	0.1057	0.00%
2005-10-20	0	0.290	0.290	0.310	0.220	0.330	452,000	132,540	0.2932	0.104	0.104	0.111	0.079	0.118	1,259,623	0.1052	-6.45%
2005-10-19	0	0.310	0.300	0.310	0.305	0.330	52,000	16,160	0.3108	0.111	0.108	0.111	0.109	0.118	144,912	0.1115	3.33%
2005-10-18	0	0.300	-	0.300	0.300	0.350	592,000	197,240	0.3332	0.108	-	0.108	0.108	0.126	1,649,771	0.1196	-9.09%
2005-10-17	0	0.330	0.330	0.335	-	-	0	0	-	0.118	0.118	0.120	-	-	0	-	0.00%
2005-10-14	0	0.330	0.330	0.345	0.330	0.330	40,000	13,200	0.3300	0.118	0.118	0.124	0.118	0.118	111,471	0.1184	0.00%
2005-10-13	0	0.330	0.330	0.345	0.330	0.330	24,000	7,920	0.3300	0.118	0.118	0.124	0.118	0.118	66,883	0.1184	0.00%
2005-10-12	0	0.330	0.330	0.345	0.330	0.345	44,000	14,580	0.3314	0.118	0.118	0.124	0.118	0.124	122,618	0.1189	-5.71%
2005-10-10	0	0.350	0.345	0.350	0.320	0.350	524,000	181,280	0.3460	0.126	0.124	0.126	0.115	0.126	1,460,271	0.1241	2.94%
2005-10-07	0	0.340	0.320	0.345	0.320	0.340	144,000	48,880	0.3394	0.122	0.115	0.124	0.115	0.122	401,296	0.1218	1.49%
2005-10-06	0	0.335	0.310	0.335	0.330	0.340	304,000	100,360	0.3301	0.120	0.111	0.120	0.118	0.122	847,180	0.1185	-2.90%
2005-10-05	0	0.345	0.315	0.345	0.345	0.345	36,000	12,300	0.3417	0.124	0.113	0.124	0.124	0.124	100,324	0.1226	4.55%
2005-10-04	0	0.330	0.330	0.345	0.330	0.330	12,000	3,960	0.3300	0.118	0.118	0.124	0.118	0.118	33,441	0.1184	0.00%
2005-10-03	0	0.330	0.315	0.345	0.330	0.330	80,000	26,400	0.3300	0.118	0.113	0.124	0.118	0.118	222,942	0.1184	0.00%
2005-09-30	0	0.330	0.310	0.330	0.330	0.335	44,000	14,620	0.3323	0.118	0.111	0.118	0.118	0.120	122,618	0.1192	0.00%
2005-09-29	0	0.330	0.330	0.340	0.320	0.330	180,000	59,000	0.3278	0.118	0.118	0.122	0.115	0.118	501,620	0.1176	3.13%
2005-09-28	0	0.320	0.320	0.330	0.310	0.325	1,312,000	411,620	0.3137	0.115	0.115	0.118	0.111	0.117	3,656,250	0.1126	0.00%
2005-09-27	0	0.320	0.310	0.320	0.310	0.320	1,096,000	344,120	0.3140	0.115	0.111	0.115	0.111	0.115	3,054,307	0.1127	-3.03%
2005-09-26	0	0.330	0.325	0.335	0.330	0.335	596,000	196,700	0.3300	0.118	0.117	0.120	0.118	0.120	1,660,919	0.1184	-1.49%
2005-09-23	0	0.335	0.330	0.340	0.330	0.340	324,000	108,160	0.3338	0.120	0.118	0.122	0.118	0.122	902,915	0.1198	-1.47%
2005-09-22	0	0.340	0.330	0.340	0.335	0.340	2,148,000	722,380	0.3363	0.122	0.118	0.122	0.120	0.122	5,985,995	0.1207	1.49%
2005-09-21	0	0.335	0.335	0.340	0.335	0.345	1,300,000	441,300	0.3395	0.120	0.120	0.122	0.120	0.124	3,622,809	0.1218	-1.47%
2005-09-20	0	0.340	0.335	0.340	0.335	0.340	1,348,000	458,080	0.3398	0.122	0.120	0.122	0.120	0.122	3,756,574	0.1219	0.00%
2005-09-16	0	0.340	0.335	0.340	0.340	0.345	1,392,000	478,280	0.3436	0.122	0.120	0.122	0.122	0.124	3,879,192	0.1233	-1.45%
2005-09-15	0	0.345	0.340	0.345	0.340	0.345	1,292,000	445,620	0.3449	0.124	0.122	0.124	0.122	0.124	3,600,515	0.1238	-1.43%
2005-09-14	0	0.350	0.345	0.350	0.345	0.355	2,300,000	803,300	0.3493	0.126	0.124	0.126	0.124	0.127	6,409,585	0.1253	0.00%
2005-09-13	0	0.350	0.345	0.355	0.345	0.350	620,000	216,900	0.3498	0.126	0.124	0.127	0.124	0.126	1,727,801	0.1255	0.00%
2005-09-12	0	0.350	0.345	0.355	0.350	0.350	580,000	203,000	0.3500	0.126	0.124	0.127	0.126	0.126	1,616,330	0.1256	1.45%
2005-09-09	0	0.345	0.345	0.350	0.345	0.355	756,000	263,900	0.3491	0.124	0.124	0.126	0.124	0.127	2,106,803	0.1253	-1.43%
2005-09-08	0	0.350	0.330	0.350	0.340	0.350	556,000	191,080	0.3437	0.126	0.118	0.126	0.122	0.126	1,549,447	0.1233	0.00%
2005-09-07	0	0.350	0.350	0.355	0.350	0.350	1,204,000	421,400	0.3500	0.126	0.126	0.127	0.126	0.126	3,355,278	0.1256	-1.41%
2005-09-06	0	0.355	0.350	0.360	0.355	0.355	348,000	123,540	0.3550	0.127	0.126	0.129	0.127	0.127	969,798	0.1274	1.43%
2005-09-05	0	0.350	0.350	0.355	0.350	0.355	760,000	267,520	0.3520	0.126	0.126	0.127	0.126	0.127	2,117,950	0.1263	-1.41%
2005-09-02	0	0.355	0.345	0.360	0.350	0.355	784,000	275,800	0.3518	0.127	0.124	0.129	0.126	0.127	2,184,832	0.1262	-1.39%
2005-09-01	0	0.360	0.350	0.360	0.345	0.360	548,000	192,420	0.3511	0.129	0.126	0.129	0.124	0.129	1,527,153	0.1260	0.00%
2005-08-31	0	0.360	0.350	0.365	0.360	0.360	100,000	36,000	0.3600	0.129	0.126	0.131	0.129	0.129	278,678	0.1292	2.86%
2005-08-30	0	0.350	0.345	0.350	0.350	0.355	876,000	306,900	0.3503	0.126	0.124	0.126	0.126	0.127	2,441,216	0.1257	-1.41%
2005-08-29	0	0.355	0.350	0.360	0.345	0.355	1,444,000	509,640	0.3529	0.127	0.126	0.129	0.124	0.127	4,024,105	0.1266	2.90%
2005-08-26	0	0.345	0.340	0.350	0.340	0.345	1,692,000	583,500	0.3449	0.124	0.122	0.126	0.122	0.124	4,715,225	0.1237	0.00%
2005-08-25	0	0.345	0.340	0.350	0.345	0.355	2,176,000	754,220	0.3466	0.124	0.122	0.126	0.124	0.127	6,064,025	0.1244	-1.43%
2005-08-24	0	0.350	0.345	0.360	0.350	0.360	1,520,000	540,120	0.3553	0.126	0.124	0.129	0.126	0.129	4,235,900	0.1275	-2.78%
2005-08-23	0	0.360	0.355	0.365	0.360	0.365	764,000	277,080	0.3627	0.129	0.127	0.131	0.129	0.131	2,129,097	0.1301	0.00%
2005-08-22	0	0.360	0.360	0.375	-	-	100,000	36,000	0.3600	0.129	0.129	0.135	-	-	278,678	0.1292	0.00%
2005-08-19	0	0.360	0.360	0.370	0.360	0.365	100,000	36,480	0.3648	0.129	0.129	0.133	0.129	0.131	278,678	0.1309	-1.37%
2005-08-18	0	0.365	0.365	0.370	0.365	0.370	332,000	121,480	0.3659	0.131	0.131	0.133	0.131	0.133	925,210	0.1313	0.00%
2005-08-17	0	0.365	0.365	0.370	0.365	0.365	188,000	68,620	0.3650	0.131	0.131	0.133	0.131	0.131	523,914	0.1310	0.00%
2005-08-16	0	0.365	0.360	0.365	0.365	0.365	100,000	36,500	0.3650	0.131	0.129	0.131	0.131	0.131	278,678	0.1310	0.00%
2005-08-15	0	0.365	0.360	0.370	0.360	0.370	276,000	100,120	0.3628	0.131	0.129	0.133	0.129	0.133	769,150	0.1302	-1.35%
2005-08-12	0	0.370	0.370	0.375	0.370	0.370	100,000	37,000	0.3700	0.133	0.133	0.135	0.133	0.133	278,678	0.1328	-1.33%
2005-08-11	0	0.375	0.370	0.375	0.375	0.375	20,000	7,500	0.3750	0.135	0.133	0.135	0.135	0.135	55,736	0.1346	0.00%
2005-08-10	0	0.375	0.365	0.375	0.370	0.375	64,000	23,900	0.3734	0.135	0.131	0.135	0.133	0.135	178,354	0.1340	1.35%
2005-08-09	0	0.370	0.370	0.375	0.365	0.370	280,000	103,460	0.3695	0.133	0.133	0.135	0.131	0.133	780,297	0.1326	0.00%
2005-08-08	0	0.370	0.365	0.370	0.370	0.375	220,000	82,300	0.3741	0.133	0.131	0.133	0.133	0.135	613,091	0.1342	0.00%
2005-08-05	0	0.370	0.365	0.375	0.370	0.375	444,000	164,380	0.3702	0.133	0.131	0.135	0.133	0.135	1,237,329	0.1329	0.00%
2005-08-04	0	0.370	0.365	0.375	0.370	0.370	200,000	74,000	0.3700	0.133	0.131	0.135	0.133	0.133	557,355	0.1328	0.00%
2005-08-03	0	0.370	0.360	0.370	0.360	0.370	184,000	66,700	0.3625	0.133	0.129	0.133	0.129	0.133	512,767	0.1301	1.37%
2005-08-02	0	0.365	0.365	0.370	0.360	0.375	256,000	93,480	0.3652	0.131	0.131	0.133	0.129	0.135	713,415	0.1310	-3.95%
2005-08-01	0	0.380	0.370	0.380	0.370	0.385	744,000	282,700	0.3800	0.136	0.133	0.136	0.133	0.138	2,073,361	0.1363	0.00%
2005-07-29	0	0.380	0.375	0.385	0.375	0.385	392,000	148,240	0.3782	0.136	0.135	0.138	0.135	0.138	1,092,416	0.1357	-1.30%
2005-07-28	0	0.385	0.370	0.385	0.375	0.385	212,000	80,520	0.3798	0.138	0.133	0.138	0.135	0.138	590,797	0.1363	2.67%
2005-07-27	0	0.375	0.365	0.380	0.360	0.375	376,000	138,280	0.3678	0.135	0.131	0.136	0.129	0.135	1,047,828	0.1320	1.35%
2005-07-26	0	0.370	0.360	0.370	0.360	0.370	1,048,000	377,600	0.3603	0.133	0.129	0.133	0.129	0.133	2,920,541	0.1293	1.37%
2005-07-25	0	0.365	0.365	0.370	0.365	0.365	84,000	30,660	0.3650	0.131	0.131	0.133	0.131	0.131	234,089	0.1310	0.00%
2005-07-22	0	0.365	0.360	0.365	0.365	0.380	412,000	153,800	0.3733	0.131	0.129	0.131	0.131	0.136	1,148,152	0.1340	-1.35%
2005-07-21	0	0.370	0.360	0.375	0.370	0.370	24,000	8,880	0.3700	0.133	0.129	0.135	0.133	0.133	66,883	0.1328	0.00%
2005-07-20	0	0.370	0.370	0.375	0.370	0.370	40,000	14,800	0.3700	0.133	0.133	0.135	0.133	0.133	111,471	0.1328	1.37%
2005-07-19	0	0.365	0.360	0.365	0.365	0.365	44,000	16,060	0.3650	0.131	0.129	0.131	0.131	0.131	122,618	0.1310	1.39%
2005-07-18	0	0.360	0.355	0.365	0.360	0.360	12,000	4,320	0.3600	0.129	0.127	0.131	0.129	0.129	33,441	0.1292	0.00%
2005-07-15	0	0.360	0.360	0.365	-	-	48,000	17,280	0.3600	0.129	0.129	0.131	-	-	133,765	0.1292	0.00%
2005-07-14	0	0.360	0.355	0.365	0.360	0.360	376,000	135,360	0.3600	0.129	0.127	0.131	0.129	0.129	1,047,828	0.1292	-1.37%
2005-07-13	0	0.365	0.365	0.375	0.365	0.370	44,000	16,180	0.3677	0.131	0.131	0.135	0.131	0.133	122,618	0.1320	0.00%
2005-07-12	0	0.365	0.365	0.370	0.365	0.370	220,000	80,900	0.3677	0.131	0.131	0.133	0.131	0.133	613,091	0.1320	1.39%
2005-07-11	0	0.360	0.360	0.375	-	-	0	0	-	0.129	0.129	0.135	-	-	0	-	1.41%
2005-07-08	0	0.355	0.355	0.370	0.355	0.360	284,000	101,660	0.3580	0.127	0.127	0.133	0.127	0.129	791,444	0.1284	-1.39%
2005-07-07	0	0.360	0.355	0.365	0.360	0.360	28,000	10,080	0.3600	0.129	0.127	0.131	0.129	0.129	78,030	0.1292	0.00%
2005-07-06	0	0.360	0.360	0.380	0.360	0.390	732,000	266,840	0.3645	0.129	0.129	0.136	0.129	0.140	2,039,920	0.1308	0.00%
2005-07-05	0	0.360	0.360	0.375	0.360	0.380	468,000	171,880	0.3673	0.129	0.129	0.135	0.129	0.136	1,304,211	0.1318	-5.26%
2005-07-04	0	0.380	0.360	0.385	0.360	0.380	264,000	99,060	0.3752	0.136	0.129	0.138	0.129	0.136	735,709	0.1346	8.57%
2005-06-30	0	0.350	0.345	0.355	0.350	0.350	52,000	18,200	0.3500	0.126	0.124	0.127	0.126	0.126	144,912	0.1256	1.45%
2005-06-29	0	0.345	0.345	0.355	0.345	0.350	228,000	78,700	0.3452	0.124	0.124	0.127	0.124	0.126	635,385	0.1239	-2.82%
2005-06-28	0	0.355	0.350	0.360	0.355	0.360	96,000	34,280	0.3571	0.127	0.126	0.129	0.127	0.129	267,530	0.1281	0.00%
2005-06-27	0	0.355	0.350	0.355	0.355	0.355	618,000	219,360	0.3550	0.127	0.126	0.127	0.127	0.127	1,722,228	0.1274	2.90%
2005-06-24	0	0.345	0.345	0.350	0.345	0.355	132,000	45,580	0.3453	0.124	0.124	0.126	0.124	0.127	367,854	0.1239	-1.43%
2005-06-23	0	0.350	0.350	0.355	0.345	0.350	36,000	12,580	0.3494	0.126	0.126	0.127	0.124	0.126	100,324	0.1254	1.45%
2005-06-22	0	0.345	0.340	0.350	0.345	0.345	160,000	55,200	0.3450	0.124	0.122	0.126	0.124	0.124	445,884	0.1238	-2.82%
2005-06-21	0	0.355	0.355	0.360	0.355	0.360	228,000	81,660	0.3582	0.127	0.127	0.129	0.127	0.129	635,385	0.1285	-1.39%
2005-06-20	0	0.360	0.350	0.360	0.350	0.360	48,000	17,180	0.3579	0.129	0.126	0.129	0.126	0.129	133,765	0.1284	1.41%
2005-06-17	0	0.355	0.355	0.360	0.355	0.360	140,000	50,100	0.3579	0.127	0.127	0.129	0.127	0.129	390,149	0.1284	0.00%
2005-06-16	0	0.355	0.355	0.360	0.355	0.355	196,000	69,680	0.3555	0.127	0.127	0.129	0.127	0.127	546,208	0.1276	0.00%
2005-06-15	0	0.355	0.350	0.360	0.355	0.360	224,000	80,460	0.3592	0.127	0.126	0.129	0.127	0.129	624,238	0.1289	0.00%
2005-06-14	0	0.355	0.350	0.360	0.355	0.355	488,000	172,240	0.3530	0.127	0.126	0.129	0.127	0.127	1,359,947	0.1267	-1.39%
2005-06-13	0	0.360	0.355	0.360	0.355	0.360	444,000	158,620	0.3573	0.129	0.127	0.129	0.127	0.129	1,237,329	0.1282	2.86%
2005-06-10	0	0.350	0.350	0.360	0.345	0.345	28,000	9,660	0.3450	0.126	0.126	0.129	0.124	0.124	78,030	0.1238	-1.41%
2005-06-09	0	0.355	0.355	0.365	-	-	80,000	28,400	0.3550	0.127	0.127	0.131	-	-	222,942	0.1274	2.90%
2005-06-08	0	0.345	0.345	0.355	0.345	0.350	24,000	8,340	0.3475	0.124	0.124	0.127	0.124	0.126	66,883	0.1247	-4.17%
2005-06-07	0	0.360	0.360	0.365	0.355	0.355	104,000	36,920	0.3550	0.129	0.129	0.131	0.127	0.127	289,825	0.1274	0.00%
2005-06-06	0	0.360	0.355	0.365	0.360	0.365	8,000	2,900	0.3625	0.129	0.127	0.131	0.129	0.131	22,294	0.1301	0.00%
2005-06-03	0	0.360	0.350	0.360	0.355	0.360	196,000	69,640	0.3553	0.129	0.126	0.129	0.127	0.129	546,208	0.1275	1.41%
2005-06-02	0	0.355	0.350	0.355	0.355	0.360	68,000	24,240	0.3565	0.127	0.126	0.127	0.127	0.129	189,501	0.1279	1.43%
2005-06-01	0	0.350	0.350	0.360	-	-	52,000	18,460	0.3550	0.126	0.126	0.129	-	-	144,912	0.1274	0.00%
2005-05-31	0	0.350	0.350	0.355	0.350	0.360	68,000	24,180	0.3556	0.126	0.126	0.127	0.126	0.129	189,501	0.1276	0.00%
2005-05-30	0	0.350	0.350	0.360	0.350	0.350	8,000	2,800	0.3500	0.126	0.126	0.129	0.126	0.126	22,294	0.1256	-1.41%
2005-05-27	0	0.355	0.355	0.360	0.355	0.355	200,000	71,000	0.3550	0.127	0.127	0.129	0.127	0.127	557,355	0.1274	2.90%
2005-05-26	0	0.345	0.345	0.350	-	-	0	0	-	0.124	0.124	0.126	-	-	0	-	0.00%
2005-05-25	0	0.345	0.345	0.350	0.345	0.350	812,000	281,640	0.3468	0.124	0.124	0.126	0.124	0.126	2,262,862	0.1245	-1.43%
2005-05-24	0	0.350	0.345	0.355	-	-	0	0	-	0.126	0.124	0.127	-	-	0	-	0.00%
2005-05-23	0	0.350	0.345	0.350	0.350	0.355	448,000	157,660	0.3519	0.126	0.124	0.126	0.126	0.127	1,248,476	0.1263	-2.78%
2005-05-20	0	0.360	0.350	0.360	0.350	0.360	60,000	21,180	0.3530	0.129	0.126	0.129	0.126	0.129	167,207	0.1267	2.86%
2005-05-19	0	0.350	0.345	0.350	0.345	0.350	560,000	195,240	0.3486	0.126	0.124	0.126	0.124	0.126	1,560,595	0.1251	2.94%
2005-05-18	0	0.340	0.340	0.350	0.340	0.345	208,000	71,440	0.3435	0.122	0.122	0.126	0.122	0.124	579,649	0.1232	0.00%
2005-05-17	0	0.340	0.340	0.345	0.340	0.340	536,000	182,240	0.3400	0.122	0.122	0.124	0.122	0.122	1,493,712	0.1220	0.00%
2005-05-13	0	0.340	0.335	0.345	0.335	0.345	1,252,000	425,140	0.3396	0.122	0.120	0.124	0.120	0.124	3,489,044	0.1219	3.03%
2005-05-12	0	0.330	0.330	0.345	0.330	0.340	1,344,000	448,600	0.3338	0.118	0.118	0.124	0.118	0.122	3,745,427	0.1198	-2.94%
2005-05-11	0	0.340	0.335	0.345	0.335	0.345	560,000	190,700	0.3405	0.122	0.120	0.124	0.120	0.124	1,560,595	0.1222	-2.86%
2005-05-10	0	0.350	0.345	0.355	0.350	0.365	1,288,000	456,280	0.3543	0.126	0.124	0.127	0.126	0.131	3,589,368	0.1271	-1.41%
2005-05-09	0	0.355	0.355	0.365	0.355	0.365	276,000	99,280	0.3597	0.127	0.127	0.131	0.127	0.131	769,150	0.1291	-1.39%
2005-05-06	0	0.360	0.360	0.365	0.360	0.375	676,000	246,100	0.3641	0.129	0.129	0.131	0.129	0.135	1,883,861	0.1306	-2.70%
2005-05-05	0	0.370	0.365	0.370	0.365	0.370	104,000	38,460	0.3698	0.133	0.131	0.133	0.131	0.133	289,825	0.1327	2.78%
2005-05-04	0	0.360	0.350	0.370	0.360	0.380	336,000	124,680	0.3711	0.129	0.126	0.133	0.129	0.136	936,357	0.1332	0.00%
2005-05-03	0	0.360	0.360	0.365	0.355	0.365	984,000	355,220	0.3610	0.129	0.129	0.131	0.127	0.131	2,742,188	0.1295	2.86%
2005-04-29	0	0.350	0.345	0.355	0.340	0.355	2,884,000	1,005,740	0.3487	0.126	0.124	0.127	0.122	0.127	8,037,062	0.1251	1.45%
2005-04-28	0	0.345	0.345	0.355	0.345	0.365	1,896,000	670,220	0.3535	0.124	0.124	0.127	0.124	0.131	5,283,727	0.1268	-2.82%
2005-04-27	0	0.355	0.355	0.360	0.355	0.365	1,836,000	659,780	0.3594	0.127	0.127	0.129	0.127	0.131	5,116,521	0.1290	1.43%
2005-04-26	0	0.350	0.350	0.360	0.350	0.360	2,768,000	988,480	0.3571	0.126	0.126	0.129	0.126	0.129	7,713,796	0.1281	1.45%
2005-04-25	0	0.345	0.345	0.350	0.345	0.355	128,000	44,840	0.3503	0.124	0.124	0.126	0.124	0.127	356,707	0.1257	0.00%
2005-04-22	0	0.345	0.345	0.355	0.345	0.355	488,000	169,660	0.3477	0.124	0.124	0.127	0.124	0.127	1,359,947	0.1248	-2.82%
2005-04-21	0	0.355	0.345	0.350	0.330	0.355	2,604,000	886,820	0.3406	0.127	0.124	0.126	0.118	0.127	7,256,765	0.1222	4.41%
2005-04-20	0	0.340	0.340	0.345	0.340	0.385	3,240,000	1,152,060	0.3556	0.122	0.122	0.124	0.122	0.138	9,029,154	0.1276	-11.69%
2005-04-19	0	0.385	0.385	0.390	0.380	0.390	504,000	193,360	0.3837	0.138	0.138	0.140	0.136	0.140	1,404,535	0.1377	0.00%
2005-04-18	0	0.385	0.385	0.390	0.370	0.415	1,772,000	689,500	0.3891	0.138	0.138	0.140	0.133	0.149	4,938,167	0.1396	-9.41%
2005-04-15	0	0.425	0.420	0.430	0.420	0.430	468,000	198,440	0.4240	0.153	0.151	0.154	0.151	0.154	1,304,211	0.1522	0.00%
2005-04-14	0	0.425	0.425	0.430	0.415	0.435	808,000	339,860	0.4206	0.153	0.153	0.154	0.149	0.156	2,251,715	0.1509	2.05%
2005-04-13	0	0.440	0.435	0.440	0.435	0.440	500,000	218,520	0.4370	0.149	0.148	0.149	0.148	0.149	1,472,189	0.1484	0.00%
2005-04-12	0	0.440	0.435	0.445	0.435	0.445	512,000	226,460	0.4423	0.149	0.148	0.151	0.148	0.151	1,507,521	0.1502	-1.12%
2005-04-11	0	0.445	0.440	0.445	0.440	0.445	40,000	17,700	0.4425	0.151	0.149	0.151	0.149	0.151	117,775	0.1503	1.14%
2005-04-08	0	0.440	0.435	0.440	0.435	0.440	356,000	156,600	0.4399	0.149	0.148	0.149	0.148	0.149	1,048,199	0.1494	1.15%
2005-04-07	0	0.435	0.430	0.440	0.435	0.440	172,000	75,200	0.4372	0.148	0.146	0.149	0.148	0.149	506,433	0.1485	0.00%
2005-04-06	0	0.435	0.430	0.435	0.435	0.440	660,000	287,100	0.4350	0.148	0.146	0.148	0.148	0.149	1,943,289	0.1477	0.00%
2005-04-04	0	0.435	0.430	0.440	0.435	0.445	560,000	244,740	0.4370	0.148	0.146	0.149	0.148	0.151	1,648,852	0.1484	-1.14%
2005-04-01	0	0.440	0.440	0.445	0.435	0.440	396,000	172,560	0.4358	0.149	0.149	0.151	0.148	0.149	1,165,974	0.1480	0.00%
2005-03-31	0	0.440	0.435	0.440	0.435	0.440	332,000	146,060	0.4399	0.149	0.148	0.149	0.148	0.149	977,533	0.1494	0.00%
2005-03-30	0	0.440	0.440	0.445	0.440	0.445	268,000	119,040	0.4442	0.149	0.149	0.151	0.149	0.151	789,093	0.1509	-1.12%
2005-03-29	0	0.445	0.440	0.445	0.445	0.450	400,000	178,600	0.4465	0.151	0.149	0.151	0.151	0.153	1,177,751	0.1516	1.14%
2005-03-24	0	0.440	0.430	0.440	0.430	0.440	3,600,000	1,565,820	0.4350	0.149	0.146	0.149	0.146	0.149	10,599,760	0.1477	1.15%
2005-03-23	0	0.435	0.430	0.440	0.430	0.460	1,104,000	484,160	0.4386	0.148	0.146	0.149	0.146	0.156	3,250,593	0.1489	-5.43%
2005-03-22	0	0.460	0.455	0.460	0.455	0.460	520,000	238,400	0.4585	0.156	0.155	0.156	0.155	0.156	1,531,076	0.1557	0.00%
2005-03-21	0	0.460	0.455	0.460	0.450	0.475	1,456,100	662,086	0.4547	0.156	0.155	0.156	0.153	0.161	4,287,309	0.1544	-4.17%
2005-03-18	0	0.480	0.480	0.485	0.440	0.490	1,960,000	933,540	0.4763	0.163	0.163	0.165	0.149	0.166	5,770,981	0.1618	-1.03%
2005-03-17	0	0.485	0.485	0.490	0.485	0.495	1,588,000	777,500	0.4896	0.165	0.165	0.166	0.165	0.168	4,675,672	0.1663	-1.02%
2005-03-16	0	0.490	0.490	0.495	0.480	0.495	972,000	474,840	0.4885	0.166	0.166	0.168	0.163	0.168	2,861,935	0.1659	3.16%
2005-03-15	0	0.475	0.475	0.480	0.460	0.475	3,464,000	1,618,520	0.4672	0.161	0.161	0.163	0.156	0.161	10,199,325	0.1587	3.26%
2005-03-14	0	0.460	0.455	0.460	0.450	0.495	3,152,000	1,453,900	0.4613	0.156	0.155	0.156	0.153	0.168	9,280,679	0.1567	3.37%
2005-03-11	0	0.445	0.440	0.450	0.445	0.445	400,000	178,000	0.4450	0.151	0.149	0.153	0.151	0.151	1,177,751	0.1511	1.14%
2005-03-10	0	0.440	0.435	0.440	0.440	0.440	1,820,000	800,800	0.4400	0.149	0.148	0.149	0.149	0.149	5,358,768	0.1494	-1.12%
2005-03-09	0	0.445	0.440	0.445	0.445	0.455	1,504,000	675,420	0.4491	0.151	0.149	0.151	0.151	0.155	4,428,344	0.1525	-3.26%
2005-03-08	0	0.460	0.445	0.460	0.450	0.470	2,756,000	1,261,720	0.4578	0.156	0.151	0.156	0.153	0.160	8,114,705	0.1555	-2.13%
2005-03-07	0	0.470	0.465	0.470	0.465	0.470	304,000	141,860	0.4666	0.160	0.158	0.160	0.158	0.160	895,091	0.1585	2.17%
2005-03-04	0	0.460	0.460	0.475	0.460	0.475	76,000	35,080	0.4616	0.156	0.156	0.161	0.156	0.161	223,773	0.1568	-2.13%
2005-03-03	0	0.470	0.455	0.470	0.450	0.470	348,000	159,760	0.4591	0.160	0.155	0.160	0.153	0.160	1,024,643	0.1559	3.30%
2005-03-02	0	0.455	0.450	0.455	0.450	0.475	1,052,000	484,740	0.4608	0.155	0.153	0.155	0.153	0.161	3,097,486	0.1565	-4.21%
2005-03-01	0	0.475	0.460	0.475	0.465	0.475	292,000	135,800	0.4651	0.161	0.156	0.161	0.158	0.161	859,758	0.1580	3.26%
2005-02-28	0	0.460	0.455	0.465	0.460	0.470	564,000	260,240	0.4614	0.156	0.155	0.158	0.156	0.160	1,660,629	0.1567	-1.08%
2005-02-25	0	0.465	0.460	0.475	0.465	0.470	308,000	144,200	0.4682	0.158	0.156	0.161	0.158	0.160	906,868	0.1590	0.00%
2005-02-24	0	0.465	0.465	0.475	0.465	0.475	632,000	295,900	0.4682	0.158	0.158	0.161	0.158	0.161	1,860,847	0.1590	1.09%
2005-02-23	0	0.460	0.460	0.470	0.460	0.465	152,000	70,500	0.4638	0.156	0.156	0.160	0.156	0.158	447,545	0.1575	-2.13%
2005-02-22	0	0.470	0.460	0.470	0.465	0.470	580,000	271,940	0.4689	0.160	0.156	0.160	0.158	0.160	1,707,739	0.1592	-1.05%
2005-02-21	0	0.475	0.470	0.480	0.475	0.490	1,064,000	512,720	0.4819	0.161	0.160	0.163	0.161	0.166	3,132,818	0.1637	-4.04%
2005-02-18	0	0.495	0.480	0.500	0.480	0.495	520,000	251,640	0.4839	0.168	0.163	0.170	0.163	0.168	1,531,076	0.1644	3.13%
2005-02-17	0	0.480	0.480	0.495	0.480	0.480	76,000	36,480	0.4800	0.163	0.163	0.168	0.163	0.163	223,773	0.1630	1.05%
2005-02-16	0	0.475	0.475	0.495	0.475	0.490	384,000	185,580	0.4833	0.161	0.161	0.168	0.161	0.166	1,130,641	0.1641	-2.06%
2005-02-15	0	0.485	0.485	0.490	0.485	0.490	480,000	234,700	0.4890	0.165	0.165	0.166	0.165	0.166	1,413,301	0.1661	-4.90%
2005-02-14	0	0.510	0.485	0.510	0.495	0.510	300,000	147,940	0.4931	0.173	0.165	0.173	0.168	0.173	883,313	0.1675	4.08%
2005-02-08	0	0.490	0.485	0.500	0.485	0.490	224,000	108,760	0.4855	0.166	0.165	0.170	0.165	0.166	659,541	0.1649	-2.00%
2005-02-07	0	0.500	0.500	0.520	0.490	0.500	244,000	120,160	0.4925	0.170	0.170	0.177	0.166	0.170	718,428	0.1673	0.00%
2005-02-04	0	0.500	0.490	0.500	0.480	0.500	232,000	111,760	0.4817	0.170	0.166	0.170	0.163	0.170	683,096	0.1636	0.00%
2005-02-03	0	0.500	0.490	0.510	0.490	0.510	416,000	207,920	0.4998	0.170	0.166	0.173	0.166	0.173	1,224,861	0.1697	0.00%
2005-02-02	0	0.500	0.495	0.500	0.500	0.500	400,000	200,000	0.5000	0.170	0.168	0.170	0.170	0.170	1,177,751	0.1698	0.00%
2005-02-01	0	0.500	0.495	0.500	0.495	0.500	692,000	345,000	0.4986	0.170	0.168	0.170	0.168	0.170	2,037,509	0.1693	0.00%
2005-01-31	0	0.500	0.495	0.500	0.480	0.590	1,616,000	825,360	0.5107	0.170	0.168	0.170	0.163	0.200	4,758,115	0.1735	2.04%
2005-01-28	0	0.490	0.490	0.510	0.490	0.500	300,000	149,520	0.4984	0.166	0.166	0.173	0.166	0.170	883,313	0.1693	-2.00%
2005-01-27	0	0.500	0.495	0.520	0.490	0.500	392,000	194,720	0.4967	0.170	0.168	0.177	0.166	0.170	1,154,196	0.1687	2.04%
2005-01-26	0	0.490	0.480	0.500	0.490	0.500	128,000	63,000	0.4922	0.166	0.163	0.170	0.166	0.170	376,880	0.1672	-7.55%
2005-01-25	0	0.530	0.485	0.530	0.580	0.580	4,000	2,320	0.5800	0.180	0.165	0.180	0.197	0.197	11,778	0.1970	6.00%
2005-01-24	0	0.500	0.465	0.500	0.500	0.500	12,000	6,000	0.5000	0.170	0.158	0.170	0.170	0.170	35,333	0.1698	4.17%
2005-01-21	0	0.480	0.470	0.495	-	-	0	0	-	0.163	0.160	0.168	-	-	0	-	0.00%
2005-01-20	0	0.480	0.465	0.480	0.480	0.500	136,000	65,560	0.4821	0.163	0.158	0.163	0.163	0.170	400,435	0.1637	-1.03%
2005-01-19	0	0.485	0.460	0.485	0.480	0.500	284,000	137,460	0.4840	0.165	0.156	0.165	0.163	0.170	836,203	0.1644	1.04%
2005-01-18	0	0.480	0.465	0.480	0.480	0.480	1,384,000	664,320	0.4800	0.163	0.158	0.163	0.163	0.163	4,075,019	0.1630	5.49%
2005-01-17	0	0.455	0.455	0.460	0.450	0.470	376,000	172,740	0.4594	0.155	0.155	0.156	0.153	0.160	1,107,086	0.1560	-2.15%
2005-01-14	0	0.465	0.465	0.475	0.460	0.480	104,000	47,920	0.4608	0.158	0.158	0.161	0.156	0.163	306,215	0.1565	-1.06%
2005-01-13	0	0.470	0.460	0.480	0.470	0.470	88,000	41,360	0.4700	0.160	0.156	0.163	0.160	0.160	259,105	0.1596	4.44%
2005-01-12	0	0.450	0.450	0.480	0.445	0.450	92,000	41,020	0.4459	0.153	0.153	0.163	0.151	0.153	270,883	0.1514	1.12%
2005-01-11	0	0.445	0.435	0.465	0.445	0.465	136,000	62,660	0.4607	0.151	0.148	0.158	0.151	0.158	400,435	0.1565	0.00%
2005-01-10	0	0.445	0.445	0.460	0.445	0.470	80,000	36,740	0.4593	0.151	0.151	0.156	0.151	0.160	235,550	0.1560	5.95%
2005-01-07	0	0.420	0.415	0.460	0.420	0.460	728,000	307,760	0.4227	0.143	0.141	0.156	0.143	0.156	2,143,507	0.1436	-7.69%
2005-01-06	0	0.455	0.430	0.460	0.420	0.460	308,000	135,020	0.4384	0.155	0.146	0.156	0.143	0.156	906,868	0.1489	5.81%
2005-01-05	0	0.430	0.425	0.465	0.430	0.470	192,000	83,120	0.4329	0.146	0.144	0.158	0.146	0.160	565,321	0.1470	-6.52%
2005-01-04	0	0.460	0.430	0.480	-	-	0	0	-	0.156	0.146	0.163	-	-	0	-	0.00%
2005-01-03	0	0.460	0.430	0.500	-	-	0	0	-	0.156	0.146	0.170	-	-	0	-	0.00%
2004-12-31	0	0.460	0.430	0.500	0.425	0.460	544,000	247,180	0.4544	0.156	0.146	0.170	0.144	0.156	1,601,742	0.1543	0.00%
2004-12-30	0	0.460	0.400	0.460	0.420	0.460	1,140,000	489,560	0.4294	0.156	0.136	0.156	0.143	0.156	3,356,591	0.1459	5.75%
2004-12-29	0	0.435	0.425	0.435	0.420	0.435	460,000	197,240	0.4288	0.148	0.144	0.148	0.143	0.148	1,354,414	0.1456	6.10%
2004-12-28	0	0.410	0.410	0.420	0.410	0.440	2,716,000	1,154,220	0.4250	0.139	0.139	0.143	0.139	0.149	7,996,930	0.1443	-6.82%
2004-12-24	0	0.440	0.430	0.440	-	-	0	0	-	0.149	0.146	0.149	-	-	0	-	0.00%
2004-12-23	0	0.440	0.425	0.440	0.430	0.450	1,492,000	655,760	0.4395	0.149	0.144	0.149	0.146	0.153	4,393,012	0.1493	0.00%
2004-12-22	0	0.440	0.440	0.460	0.440	0.460	1,788,000	801,180	0.4481	0.149	0.149	0.156	0.149	0.156	5,264,548	0.1522	-2.22%
2004-12-21	0	0.450	0.445	0.470	0.440	0.495	1,980,000	905,520	0.4573	0.153	0.151	0.160	0.149	0.168	5,829,868	0.1553	-11.76%
2004-12-20	0	0.510	0.490	0.500	0.485	0.510	456,000	225,700	0.4950	0.173	0.166	0.170	0.165	0.173	1,342,636	0.1681	0.00%
2004-12-17	0	0.510	0.485	0.520	0.490	0.510	136,000	67,960	0.4997	0.173	0.165	0.177	0.166	0.173	400,435	0.1697	5.15%
2004-12-16	0	0.485	0.485	0.500	0.480	0.510	740,000	362,220	0.4895	0.165	0.165	0.170	0.163	0.173	2,178,840	0.1662	-6.73%
2004-12-15	0	0.520	0.485	0.520	0.490	0.520	288,000	145,780	0.5062	0.177	0.165	0.177	0.166	0.177	847,981	0.1719	0.00%
2004-12-14	0	0.520	0.495	0.530	0.495	0.530	556,000	282,220	0.5076	0.177	0.168	0.180	0.168	0.180	1,637,074	0.1724	4.00%
2004-12-13	0	0.500	0.500	0.510	0.480	0.560	1,820,000	928,480	0.5102	0.170	0.170	0.173	0.163	0.190	5,358,768	0.1733	-5.66%
2004-12-10	0	0.530	0.520	0.550	0.530	0.530	232,000	122,960	0.5300	0.180	0.177	0.187	0.180	0.180	683,096	0.1800	0.00%
2004-12-09	0	0.530	0.520	0.540	0.520	0.530	180,000	94,400	0.5244	0.180	0.177	0.183	0.177	0.180	529,988	0.1781	0.00%
2004-12-08	0	0.530	0.520	0.550	0.530	0.580	248,000	137,480	0.5544	0.180	0.177	0.187	0.180	0.197	730,206	0.1883	-3.64%
2004-12-07	0	0.550	0.530	0.550	0.530	0.550	328,000	178,240	0.5434	0.187	0.180	0.187	0.180	0.187	965,756	0.1846	-3.51%
2004-12-06	0	0.570	0.530	0.570	0.530	0.600	172,000	92,360	0.5370	0.194	0.180	0.194	0.180	0.204	506,433	0.1824	7.55%
2004-12-03	0	0.530	0.530	0.540	0.510	0.570	1,516,000	818,200	0.5397	0.180	0.180	0.183	0.173	0.194	4,463,677	0.1833	-7.02%
2004-12-02	0	0.570	0.560	0.570	0.570	0.600	1,844,000	1,087,200	0.5896	0.194	0.190	0.194	0.194	0.204	5,429,433	0.2002	-3.39%
2004-12-01	0	0.590	0.590	0.620	0.590	0.590	408,000	240,720	0.5900	0.200	0.200	0.211	0.200	0.200	1,201,306	0.2004	-1.67%
2004-11-30	0	0.600	0.600	0.630	0.600	0.620	584,000	356,080	0.6097	0.204	0.204	0.214	0.204	0.211	1,719,517	0.2071	-1.64%
2004-11-29	0	0.610	0.610	0.630	0.610	0.610	80,000	48,800	0.6100	0.207	0.207	0.214	0.207	0.207	235,550	0.2072	-3.17%
2004-11-26	0	0.630	0.630	0.640	0.610	0.630	204,000	127,720	0.6261	0.214	0.214	0.217	0.207	0.214	600,653	0.2126	3.28%
2004-11-25	0	0.610	0.610	0.620	0.610	0.630	452,000	276,240	0.6112	0.207	0.207	0.211	0.207	0.214	1,330,859	0.2076	3.39%
2004-11-24	0	0.590	0.620	0.630	0.590	0.620	660,000	399,360	0.6051	0.200	0.211	0.214	0.200	0.211	1,943,289	0.2055	-1.67%
2004-11-23	0	0.600	0.590	0.620	0.600	0.630	1,312,000	800,240	0.6099	0.204	0.200	0.211	0.204	0.214	3,863,024	0.2072	-3.23%
2004-11-22	0	0.620	0.620	0.640	0.620	0.660	188,000	117,080	0.6228	0.211	0.211	0.217	0.211	0.224	553,543	0.2115	-3.12%
2004-11-19	0	0.640	0.610	0.650	0.600	0.660	404,000	254,360	0.6296	0.217	0.207	0.221	0.204	0.224	1,189,529	0.2138	3.23%
2004-11-18	0	0.620	0.620	0.660	0.620	0.620	432,000	267,840	0.6200	0.211	0.211	0.224	0.211	0.211	1,271,971	0.2106	0.00%
2004-11-17	0	0.620	0.620	0.640	0.620	0.620	36,000	22,320	0.6200	0.211	0.211	0.217	0.211	0.211	105,998	0.2106	0.00%
2004-11-16	0	0.620	0.610	0.620	0.620	0.640	452,000	283,160	0.6265	0.211	0.207	0.211	0.211	0.217	1,330,859	0.2128	-3.12%
2004-11-15	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.217	0.211	0.217	0.217	0.217	58,888	0.2174	3.23%
2004-11-12	0	0.620	0.620	0.650	0.600	0.670	996,000	618,800	0.6213	0.211	0.211	0.221	0.204	0.228	2,932,600	0.2110	1.64%
2004-11-11	0	0.610	0.610	0.620	0.610	0.650	440,000	273,760	0.6222	0.207	0.207	0.211	0.207	0.221	1,295,526	0.2113	-4.69%
2004-11-10	0	0.640	0.630	0.650	0.630	0.660	204,000	131,440	0.6443	0.217	0.214	0.221	0.214	0.224	600,653	0.2188	0.00%
2004-11-09	0	0.640	0.630	0.650	0.640	0.650	204,000	131,000	0.6422	0.217	0.214	0.221	0.217	0.221	600,653	0.2181	-3.03%
2004-11-08	0	0.660	0.640	0.660	0.630	0.690	396,000	259,600	0.6556	0.224	0.217	0.224	0.214	0.234	1,165,974	0.2226	3.13%
2004-11-05	0	0.640	0.620	0.640	0.610	0.640	300,000	190,560	0.6352	0.217	0.211	0.217	0.207	0.217	883,313	0.2157	-1.54%
2004-11-04	0	0.650	0.630	0.650	0.630	0.650	200,000	129,520	0.6476	0.221	0.214	0.221	0.214	0.221	588,876	0.2199	1.56%
2004-11-03	0	0.640	0.630	0.640	0.620	0.640	244,000	153,760	0.6302	0.217	0.214	0.217	0.211	0.217	718,428	0.2140	3.23%
2004-11-02	0	0.620	0.600	0.620	0.620	0.630	8,000	5,000	0.6250	0.211	0.204	0.211	0.211	0.214	23,555	0.2123	0.00%
2004-11-01	0	0.620	0.590	0.640	-	-	0	0	-	0.211	0.200	0.217	-	-	0	-	0.00%
2004-10-29	0	0.620	0.600	0.640	0.620	0.620	40,000	24,800	0.6200	0.211	0.204	0.217	0.211	0.211	117,775	0.2106	3.33%
2004-10-28	0	0.600	0.600	0.630	0.600	0.620	172,000	105,120	0.6112	0.204	0.204	0.214	0.204	0.211	506,433	0.2076	-4.76%
2004-10-27	0	0.630	0.620	0.630	0.630	0.640	188,000	117,320	0.6240	0.214	0.211	0.214	0.214	0.217	553,543	0.2119	1.61%
2004-10-26	0	0.620	0.620	0.640	0.610	0.620	116,000	71,720	0.6183	0.211	0.211	0.217	0.207	0.211	341,548	0.2100	0.00%
2004-10-25	0	0.620	0.620	0.640	0.600	0.690	172,000	108,480	0.6307	0.211	0.211	0.217	0.204	0.234	506,433	0.2142	1.64%
2004-10-21	0	0.610	0.610	0.620	-	-	0	0	-	0.207	0.207	0.211	-	-	0	-	3.39%
2004-10-20	0	0.590	0.580	0.590	0.590	0.600	240,000	142,400	0.5933	0.200	0.197	0.200	0.200	0.204	706,651	0.2015	-1.67%
2004-10-19	0	0.600	0.600	0.640	0.600	0.610	56,000	33,640	0.6007	0.204	0.204	0.217	0.204	0.207	164,885	0.2040	-1.64%
2004-10-18	0	0.610	0.610	0.630	0.600	0.600	24,000	14,400	0.6000	0.207	0.207	0.214	0.204	0.204	70,665	0.2038	-1.61%
2004-10-15	0	0.620	0.620	0.640	-	-	0	0	-	0.211	0.211	0.217	-	-	0	-	0.00%
2004-10-14	0	0.620	0.610	0.620	0.620	0.620	40,000	24,800	0.6200	0.211	0.207	0.211	0.211	0.211	117,775	0.2106	3.33%
2004-10-13	0	0.600	0.580	0.650	0.590	0.660	104,000	63,000	0.6058	0.204	0.197	0.221	0.200	0.224	306,215	0.2057	-6.25%
2004-10-12	0	0.640	0.630	0.640	0.630	0.640	108,000	68,160	0.6311	0.217	0.214	0.217	0.214	0.217	317,993	0.2143	1.59%
2004-10-11	0	0.630	0.630	0.650	-	-	0	0	-	0.214	0.214	0.221	-	-	0	-	1.61%
2004-10-08	0	0.620	0.610	0.650	0.620	0.640	308,000	193,320	0.6277	0.211	0.207	0.221	0.211	0.217	906,868	0.2132	-6.06%
2004-10-07	0	0.660	0.640	0.660	0.640	0.660	172,000	112,000	0.6512	0.224	0.217	0.224	0.217	0.224	506,433	0.2212	4.76%
2004-10-06	0	0.630	0.630	0.640	0.630	0.630	72,000	45,360	0.6300	0.214	0.214	0.217	0.214	0.214	211,995	0.2140	-3.08%
2004-10-05	0	0.650	0.640	0.650	0.650	0.650	132,000	85,800	0.6500	0.221	0.217	0.221	0.221	0.221	388,658	0.2208	1.56%
2004-10-04	0	0.640	0.620	0.650	0.640	0.650	100,000	64,200	0.6420	0.217	0.211	0.221	0.217	0.221	294,438	0.2180	4.92%
2004-09-30	0	0.610	0.600	0.630	-	-	0	0	-	0.207	0.204	0.214	-	-	0	-	0.00%
2004-09-28	0	0.610	0.590	0.630	-	-	0	0	-	0.207	0.200	0.214	-	-	0	-	0.00%
2004-09-27	0	0.610	0.590	0.630	-	-	0	0	-	0.207	0.200	0.214	-	-	0	-	0.00%
2004-09-24	0	0.610	0.610	0.630	0.610	0.630	80,000	49,560	0.6195	0.207	0.207	0.214	0.207	0.214	235,550	0.2104	1.67%
2004-09-23	0	0.600	0.600	0.610	0.600	0.600	4,000	2,400	0.6000	0.204	0.204	0.207	0.204	0.204	11,778	0.2038	0.00%
2004-09-22	0	0.600	0.600	0.620	0.580	0.620	368,000	220,720	0.5998	0.204	0.204	0.211	0.197	0.211	1,083,531	0.2037	0.00%
2004-09-21	0	0.600	0.600	0.640	0.580	0.630	324,000	193,080	0.5959	0.204	0.204	0.217	0.197	0.214	953,978	0.2024	3.45%
2004-09-20	0	0.580	0.580	0.620	0.580	0.610	432,000	258,240	0.5978	0.197	0.197	0.211	0.197	0.207	1,271,971	0.2030	-4.92%
2004-09-17	0	0.610	0.610	0.630	0.610	0.610	60,000	36,600	0.6100	0.207	0.207	0.214	0.207	0.207	176,663	0.2072	-3.17%
2004-09-16	0	0.630	0.610	0.640	0.630	0.630	184,000	115,920	0.6300	0.214	0.207	0.217	0.214	0.214	541,766	0.2140	0.00%
2004-09-15	0	0.630	0.610	0.630	0.630	0.630	20,000	12,600	0.6300	0.214	0.207	0.214	0.214	0.214	58,888	0.2140	3.28%
2004-09-14	0	0.610	0.610	0.630	0.610	0.610	220,000	134,200	0.6100	0.207	0.207	0.214	0.207	0.207	647,763	0.2072	1.67%
2004-09-13	0	0.600	0.600	0.630	0.600	0.630	188,000	113,280	0.6026	0.204	0.204	0.214	0.204	0.214	553,543	0.2046	0.00%
2004-09-10	0	0.600	0.600	0.630	-	-	0	0	-	0.204	0.204	0.214	-	-	0	-	0.00%
2004-09-09	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.204	0.204	0.214	0.204	0.204	58,888	0.2038	-1.64%
2004-09-08	0	0.610	0.600	0.630	0.610	0.610	20,000	12,200	0.6100	0.207	0.204	0.214	0.207	0.207	58,888	0.2072	0.00%
2004-09-07	0	0.610	0.600	0.630	-	-	0	0	-	0.207	0.204	0.214	-	-	0	-	0.00%
2004-09-06	0	0.610	0.610	0.660	0.600	0.660	340,000	212,720	0.6256	0.207	0.207	0.224	0.204	0.224	1,001,088	0.2125	-6.15%
2004-09-03	0	0.650	0.600	0.650	0.600	0.650	296,000	192,040	0.6488	0.221	0.204	0.221	0.204	0.221	871,536	0.2203	12.07%
2004-09-02	0	0.580	0.580	0.640	0.580	0.640	72,000	45,440	0.6311	0.197	0.197	0.217	0.197	0.217	211,995	0.2143	-3.33%
2004-09-01	0	0.600	0.600	0.640	-	-	0	0	-	0.204	0.204	0.217	-	-	0	-	3.45%
2004-08-31	0	0.580	0.580	0.640	-	-	0	0	-	0.197	0.197	0.217	-	-	0	-	0.00%
2004-08-30	0	0.580	0.570	0.640	0.570	0.580	584,000	338,680	0.5799	0.197	0.194	0.217	0.194	0.197	1,719,517	0.1970	0.00%
2004-08-27	0	0.580	0.580	0.630	-	-	0	0	-	0.197	0.197	0.214	-	-	0	-	0.00%
2004-08-26	0	0.580	0.580	0.640	0.580	0.580	4,000	2,320	0.5800	0.197	0.197	0.217	0.197	0.197	11,778	0.1970	-6.45%
2004-08-25	0	0.620	0.580	0.620	0.560	0.620	8,000	4,720	0.5900	0.211	0.197	0.211	0.190	0.211	23,555	0.2004	6.90%
2004-08-24	0	0.580	0.580	0.600	0.580	0.600	224,000	131,920	0.5889	0.197	0.197	0.204	0.197	0.204	659,541	0.2000	-3.33%
2004-08-23	0	0.600	0.580	0.600	0.560	0.600	892,000	534,920	0.5997	0.204	0.197	0.204	0.190	0.204	2,626,385	0.2037	0.00%
2004-08-20	0	0.600	0.600	0.690	0.600	0.690	56,000	38,040	0.6793	0.204	0.204	0.234	0.204	0.234	164,885	0.2307	-7.69%
2004-08-19	0	0.650	0.630	0.720	0.650	0.660	1,440,000	938,080	0.6514	0.221	0.214	0.245	0.221	0.224	4,239,904	0.2213	0.00%
2004-08-18	0	0.650	0.650	0.670	0.650	0.660	180,000	118,000	0.6556	0.221	0.221	0.228	0.221	0.224	529,988	0.2226	-1.52%
2004-08-17	0	0.660	0.640	0.670	0.660	0.660	40,000	26,400	0.6600	0.224	0.217	0.228	0.224	0.224	117,775	0.2242	0.00%
2004-08-16	0	0.660	0.640	0.660	0.660	0.660	200,000	132,000	0.6600	0.224	0.217	0.224	0.224	0.224	588,876	0.2242	1.54%
2004-08-13	0	0.650	0.630	0.650	0.650	0.650	52,000	33,800	0.6500	0.221	0.214	0.221	0.221	0.221	153,108	0.2208	0.00%
2004-08-12	0	0.650	0.630	0.690	0.630	0.650	124,000	79,400	0.6403	0.221	0.214	0.234	0.214	0.221	365,103	0.2175	3.17%
2004-08-11	0	0.630	0.630	0.650	0.630	0.630	152,000	95,760	0.6300	0.214	0.214	0.221	0.214	0.214	447,545	0.2140	0.00%
2004-08-10	0	0.630	0.630	0.650	-	-	0	0	-	0.214	0.214	0.221	-	-	0	-	0.00%
2004-08-09	0	0.630	0.630	0.660	-	-	0	0	-	0.214	0.214	0.224	-	-	0	-	5.00%
2004-08-06	0	0.600	0.600	0.680	-	-	0	0	-	0.204	0.204	0.231	-	-	0	-	0.00%
2004-08-05	0	0.600	0.600	0.680	-	-	0	0	-	0.204	0.204	0.231	-	-	0	-	0.00%
2004-08-04	0	0.600	0.600	0.660	0.600	0.660	48,000	31,000	0.6458	0.204	0.204	0.224	0.204	0.224	141,330	0.2193	-7.69%
2004-08-03	0	0.650	0.600	0.660	0.600	0.650	112,000	71,760	0.6407	0.221	0.204	0.224	0.204	0.221	329,770	0.2176	3.17%
2004-08-02	0	0.630	0.630	0.650	-	-	0	0	-	0.214	0.214	0.221	-	-	0	-	5.00%
2004-07-30	0	0.600	0.600	0.610	0.600	0.640	8,000	4,960	0.6200	0.204	0.204	0.207	0.204	0.217	23,555	0.2106	1.69%
2004-07-29	0	0.590	0.580	0.640	0.590	0.610	108,000	64,520	0.5974	0.200	0.197	0.217	0.200	0.207	317,993	0.2029	0.00%
2004-07-28	0	0.590	0.590	0.640	0.590	0.640	60,000	36,200	0.6033	0.200	0.200	0.217	0.200	0.217	176,663	0.2049	3.51%
2004-07-27	0	0.570	0.620	0.630	0.550	0.630	180,000	111,640	0.6202	0.194	0.211	0.214	0.187	0.214	529,988	0.2106	-12.31%
2004-07-26	0	0.650	0.610	0.650	-	-	0	0	-	0.221	0.207	0.221	-	-	0	-	0.00%
2004-07-23	0	0.650	0.610	0.650	0.650	0.660	200,000	130,080	0.6504	0.221	0.207	0.221	0.221	0.224	588,876	0.2209	12.07%
2004-07-22	0	0.580	0.630	0.660	-	-	0	0	-	0.197	0.214	0.224	-	-	0	-	0.00%
2004-07-21	0	0.580	0.580	0.660	0.500	0.620	64,000	37,600	0.5875	0.197	0.197	0.224	0.170	0.211	188,440	0.1995	-4.92%
2004-07-20	0	0.610	0.610	0.660	0.600	0.610	100,000	60,040	0.6004	0.207	0.207	0.224	0.204	0.207	294,438	0.2039	-11.59%
2004-07-19	0	0.690	0.630	0.690	0.680	0.690	40,000	27,520	0.6880	0.234	0.214	0.234	0.231	0.234	117,775	0.2337	9.52%
2004-07-16	0	0.630	0.600	0.680	0.630	0.670	44,000	27,920	0.6345	0.214	0.204	0.231	0.214	0.228	129,553	0.2155	-3.08%
2004-07-15	0	0.650	0.650	0.670	-	-	0	0	-	0.221	0.221	0.228	-	-	0	-	4.84%
2004-07-14	0	0.620	0.600	0.700	-	-	0	0	-	0.211	0.204	0.238	-	-	0	-	0.00%
2004-07-13	0	0.620	0.620	0.670	0.620	0.620	4,000	2,480	0.6200	0.211	0.211	0.228	0.211	0.211	11,778	0.2106	-7.46%
2004-07-12	0	0.670	0.650	0.670	0.590	0.750	124,000	83,320	0.6719	0.228	0.221	0.228	0.200	0.255	365,103	0.2282	1.52%
2004-07-09	0	0.660	0.660	0.750	0.660	0.660	20,000	13,200	0.6600	0.224	0.224	0.255	0.224	0.224	58,888	0.2242	1.54%
2004-07-08	0	0.650	0.630	0.690	0.650	0.650	172,000	111,800	0.6500	0.221	0.214	0.234	0.221	0.221	506,433	0.2208	6.56%
2004-07-07	0	0.610	0.610	0.750	0.600	0.670	128,000	82,680	0.6459	0.207	0.207	0.255	0.204	0.228	376,880	0.2194	-6.15%
2004-07-06	0	0.650	0.650	0.670	0.630	0.660	284,000	184,480	0.6496	0.221	0.221	0.228	0.214	0.224	836,203	0.2206	1.56%
2004-07-05	0	0.640	0.620	0.660	0.640	0.660	88,000	56,800	0.6455	0.217	0.211	0.224	0.217	0.224	259,105	0.2192	-3.03%
2004-07-02	0	0.660	0.650	0.680	0.660	0.680	66,000	43,640	0.6612	0.224	0.221	0.231	0.224	0.231	194,329	0.2246	3.13%
2004-06-30	0	0.640	0.640	0.650	0.640	0.640	120,000	76,800	0.6400	0.217	0.217	0.221	0.217	0.217	353,325	0.2174	1.59%
2004-06-29	0	0.630	0.600	0.630	0.600	0.640	128,000	81,280	0.6350	0.214	0.204	0.214	0.204	0.217	376,880	0.2157	5.00%
2004-06-28	0	0.600	0.600	0.640	0.580	0.590	500,000	293,280	0.5866	0.204	0.204	0.217	0.197	0.200	1,472,189	0.1992	5.26%
2004-06-25	0	0.570	0.570	0.640	0.570	0.570	24,000	13,680	0.5700	0.194	0.194	0.217	0.194	0.194	70,665	0.1936	-1.72%
2004-06-24	0	0.580	0.580	0.650	0.580	0.590	128,000	73,920	0.5775	0.197	0.197	0.221	0.197	0.200	376,880	0.1961	1.75%
2004-06-23	0	0.570	0.570	0.640	0.550	0.590	196,000	115,120	0.5873	0.194	0.194	0.217	0.187	0.200	577,098	0.1995	0.00%
2004-06-21	0	0.570	0.570	0.630	0.570	0.570	4,000	2,280	0.5700	0.194	0.194	0.214	0.194	0.194	11,778	0.1936	-3.39%
2004-06-18	0	0.590	0.560	0.590	0.550	0.620	256,000	148,160	0.5788	0.200	0.190	0.200	0.187	0.211	753,761	0.1966	0.00%
2004-06-17	0	0.590	0.590	0.600	-	-	0	0	-	0.200	0.200	0.204	-	-	0	-	0.00%
2004-06-16	0	0.590	0.590	0.650	0.590	0.620	348,000	211,440	0.6076	0.200	0.200	0.221	0.200	0.211	1,024,643	0.2064	-1.67%
2004-06-15	0	0.600	0.600	0.660	0.600	0.650	304,000	195,800	0.6441	0.204	0.204	0.224	0.204	0.221	895,091	0.2187	-4.76%
2004-06-14	0	0.630	0.630	0.640	0.590	0.600	316,000	187,440	0.5932	0.214	0.214	0.217	0.200	0.204	930,423	0.2015	6.78%
2004-06-11	0	0.590	0.590	0.640	0.590	0.620	52,000	31,280	0.6015	0.200	0.200	0.217	0.200	0.211	153,108	0.2043	0.00%
2004-06-10	0	0.590	0.590	0.620	0.590	0.650	72,000	46,160	0.6411	0.200	0.200	0.211	0.200	0.221	211,995	0.2177	0.00%
2004-06-09	0	0.590	0.590	0.660	0.520	0.600	120,000	70,320	0.5860	0.200	0.200	0.224	0.177	0.204	353,325	0.1990	-1.67%
2004-06-08	0	0.600	0.600	0.670	0.600	0.670	164,000	106,600	0.6500	0.204	0.204	0.228	0.204	0.228	482,878	0.2208	-10.45%
2004-06-07	0	0.670	0.670	0.680	0.600	0.680	172,000	110,600	0.6430	0.228	0.228	0.231	0.204	0.231	506,433	0.2184	13.56%
2004-06-04	0	0.590	0.590	0.650	0.580	0.700	408,000	259,680	0.6365	0.200	0.200	0.221	0.197	0.238	1,201,306	0.2162	-11.94%
2004-06-03	0	0.670	0.650	0.670	0.650	0.670	64,000	42,560	0.6650	0.228	0.221	0.228	0.221	0.228	188,440	0.2259	0.00%
2004-06-02	0	0.670	0.690	0.700	0.670	0.670	4,000	2,680	0.6700	0.228	0.234	0.238	0.228	0.228	11,778	0.2276	-1.47%
2004-06-01	0	0.680	0.660	0.680	0.650	0.680	76,000	49,520	0.6516	0.231	0.224	0.231	0.221	0.231	223,773	0.2213	0.00%
2004-05-31	0	0.680	0.660	0.700	0.680	0.700	44,000	30,480	0.6927	0.231	0.224	0.238	0.231	0.238	129,553	0.2353	-6.85%
2004-05-28	0	0.730	0.700	0.730	0.730	0.730	4,000	2,920	0.7300	0.248	0.238	0.248	0.248	0.248	11,778	0.2479	5.80%
2004-05-27	0	0.690	0.680	0.700	0.690	0.700	40,000	27,840	0.6960	0.234	0.231	0.238	0.234	0.238	117,775	0.2364	2.99%
2004-05-25	0	0.670	0.670	0.720	0.670	0.670	12,000	8,040	0.6700	0.228	0.228	0.245	0.228	0.228	35,333	0.2276	-2.90%
2004-05-24	0	0.690	0.680	0.710	0.690	0.690	52,000	35,880	0.6900	0.234	0.231	0.241	0.234	0.234	153,108	0.2343	2.99%
2004-05-21	0	0.670	0.670	0.690	-	-	0	0	-	0.228	0.228	0.234	-	-	0	-	1.52%
2004-05-20	0	0.660	0.650	0.680	0.610	0.680	412,000	276,280	0.6706	0.224	0.221	0.231	0.207	0.231	1,213,084	0.2278	-4.35%
2004-05-19	0	0.690	0.670	0.710	0.690	0.710	756,000	530,640	0.7019	0.234	0.228	0.241	0.234	0.241	2,225,950	0.2384	0.00%
2004-05-18	0	0.690	0.690	0.700	0.660	0.690	608,000	416,320	0.6847	0.234	0.234	0.238	0.224	0.234	1,790,182	0.2326	1.47%
2004-05-17	0	0.680	0.630	0.690	0.680	0.700	40,000	27,440	0.6860	0.231	0.214	0.234	0.231	0.238	117,775	0.2330	-1.45%
2004-05-14	0	0.690	0.680	0.700	0.690	0.720	432,000	303,800	0.7032	0.234	0.231	0.238	0.234	0.245	1,271,971	0.2388	-5.48%
2004-05-13	0	0.730	0.700	0.740	0.730	0.730	160,000	116,800	0.7300	0.248	0.238	0.251	0.248	0.248	471,100	0.2479	0.00%
2004-05-12	0	0.730	0.730	0.740	0.720	0.720	12,000	8,640	0.7200	0.248	0.248	0.251	0.245	0.245	35,333	0.2445	1.39%
2004-05-11	0	0.720	0.710	0.740	0.710	0.730	984,000	707,160	0.7187	0.245	0.241	0.251	0.241	0.248	2,897,268	0.2441	0.00%
2004-05-10	0	0.720	0.720	0.750	0.710	0.720	196,000	140,240	0.7155	0.245	0.245	0.255	0.241	0.245	577,098	0.2430	-5.26%
2004-05-07	0	0.760	0.750	0.770	0.750	0.760	400,000	302,600	0.7565	0.258	0.255	0.262	0.255	0.258	1,177,751	0.2569	-2.56%
2004-05-06	0	0.780	0.750	0.790	0.770	0.780	120,000	92,800	0.7733	0.265	0.255	0.268	0.262	0.265	353,325	0.2626	4.00%
2004-05-05	0	0.750	0.720	0.770	-	-	0	0	-	0.255	0.245	0.262	-	-	0	-	0.00%
2004-05-04	0	0.750	0.730	0.750	0.730	0.760	448,000	334,640	0.7470	0.255	0.248	0.255	0.248	0.258	1,319,081	0.2537	0.00%
2004-05-03	0	0.750	0.750	0.780	0.740	0.750	332,000	248,400	0.7482	0.255	0.255	0.265	0.251	0.255	977,533	0.2541	2.74%
2004-04-30	0	0.730	0.730	0.750	0.700	0.710	60,000	42,240	0.7040	0.248	0.248	0.255	0.238	0.241	176,663	0.2391	-2.67%
2004-04-29	0	0.750	0.700	0.750	0.750	0.750	304,000	228,000	0.7500	0.255	0.238	0.255	0.255	0.255	895,091	0.2547	0.00%
2004-04-28	0	0.750	0.740	0.800	-	-	0	0	-	0.255	0.251	0.272	-	-	0	-	0.00%
2004-04-27	0	0.750	0.740	0.770	0.750	0.750	140,000	105,000	0.7500	0.255	0.251	0.262	0.255	0.255	412,213	0.2547	-1.32%
2004-04-26	0	0.760	0.750	0.760	0.760	0.780	312,000	238,760	0.7653	0.258	0.255	0.258	0.258	0.265	918,646	0.2599	-2.56%
2004-04-23	0	0.780	0.770	0.800	0.780	0.800	36,000	28,240	0.7844	0.265	0.262	0.272	0.265	0.272	105,998	0.2664	1.30%
2004-04-22	0	0.770	0.760	0.770	0.770	0.770	60,000	46,200	0.7700	0.262	0.258	0.262	0.262	0.262	176,663	0.2615	1.32%
2004-04-21	0	0.760	0.760	0.780	0.750	0.790	484,000	370,080	0.7646	0.258	0.258	0.265	0.255	0.268	1,425,079	0.2597	-2.56%
2004-04-20	0	0.780	0.780	0.800	0.780	0.810	608,000	485,640	0.7988	0.265	0.265	0.272	0.265	0.275	1,790,182	0.2713	-4.88%
2004-04-19	0	0.820	0.810	0.820	0.820	0.840	128,000	107,280	0.8381	0.278	0.275	0.278	0.278	0.285	376,880	0.2847	-2.38%
2004-04-16	0	0.840	0.820	0.840	0.820	0.840	608,000	507,760	0.8351	0.285	0.278	0.285	0.278	0.285	1,790,182	0.2836	3.70%
2004-04-15	0	0.810	0.800	0.810	0.790	0.810	452,000	361,120	0.7989	0.275	0.272	0.275	0.268	0.275	1,330,859	0.2713	2.53%
2004-04-14	0	0.790	0.790	0.810	0.790	0.860	1,500,000	1,201,680	0.8011	0.268	0.268	0.275	0.268	0.292	4,416,567	0.2721	-6.15%
2004-04-13	0	0.870	0.850	0.870	0.860	0.880	780,000	679,640	0.8713	0.286	0.279	0.286	0.283	0.289	2,373,748	0.2863	2.35%
2004-04-08	0	0.850	0.840	0.850	0.840	0.870	412,000	353,400	0.8578	0.279	0.276	0.279	0.276	0.286	1,253,826	0.2819	0.00%
2004-04-07	0	0.850	0.850	0.860	0.850	0.860	312,000	267,120	0.8562	0.279	0.279	0.283	0.279	0.283	949,499	0.2813	0.00%
2004-04-06	0	0.850	0.840	0.860	0.850	0.860	208,000	177,640	0.8540	0.279	0.276	0.283	0.279	0.283	632,999	0.2806	3.66%
2004-04-02	0	0.820	0.810	0.840	0.820	0.830	600,000	494,680	0.8245	0.269	0.266	0.276	0.269	0.273	1,825,960	0.2709	1.23%
2004-04-01	0	0.810	0.810	0.830	0.810	0.830	232,000	190,760	0.8222	0.266	0.266	0.273	0.266	0.273	706,038	0.2702	-2.41%
2004-03-31	0	0.830	0.810	0.830	0.830	0.830	60,000	49,800	0.8300	0.273	0.266	0.273	0.273	0.273	182,596	0.2727	0.00%
2004-03-30	0	0.830	0.820	0.830	0.810	0.830	740,000	608,240	0.8219	0.273	0.269	0.273	0.266	0.273	2,252,017	0.2701	1.22%
2004-03-29	0	0.820	0.810	0.820	0.820	0.840	396,000	326,840	0.8254	0.269	0.266	0.269	0.269	0.276	1,205,133	0.2712	-1.20%
2004-03-26	0	0.830	0.820	0.830	0.800	0.840	1,452,000	1,193,360	0.8219	0.273	0.269	0.273	0.263	0.276	4,418,822	0.2701	1.22%
2004-03-25	0	0.820	0.820	0.840	0.800	0.810	480,000	385,080	0.8023	0.269	0.269	0.276	0.263	0.266	1,460,768	0.2636	2.50%
2004-03-24	0	0.800	0.790	0.800	0.800	0.820	1,952,000	1,562,680	0.8006	0.263	0.260	0.263	0.263	0.269	5,940,455	0.2631	0.00%
2004-03-23	0	0.800	0.800	0.810	0.800	0.810	1,040,000	835,240	0.8031	0.263	0.263	0.266	0.263	0.266	3,164,997	0.2639	0.00%
2004-03-22	0	0.800	0.800	0.840	0.790	0.850	864,000	700,480	0.8107	0.263	0.263	0.276	0.260	0.279	2,629,382	0.2664	-5.88%
2004-03-19	0	0.850	0.840	0.850	0.830	0.900	1,244,000	1,059,760	0.8519	0.279	0.276	0.279	0.273	0.296	3,785,823	0.2799	0.00%
2004-03-18	0	0.850	0.840	0.850	0.800	0.850	632,000	526,000	0.8323	0.279	0.276	0.279	0.263	0.279	1,923,344	0.2735	3.66%
2004-03-17	0	0.820	0.820	0.830	0.810	0.860	960,000	794,840	0.8280	0.269	0.269	0.273	0.266	0.283	2,921,535	0.2721	-1.20%
2004-03-16	0	0.830	0.830	0.860	0.830	0.850	1,020,000	852,520	0.8358	0.273	0.273	0.283	0.273	0.279	3,104,131	0.2746	1.22%
2004-03-15	0	0.820	0.820	0.850	0.810	0.830	708,000	579,960	0.8192	0.269	0.269	0.279	0.266	0.273	2,154,632	0.2692	1.23%
2004-03-12	0	0.810	0.810	0.880	0.780	0.810	1,608,000	1,276,760	0.7940	0.266	0.266	0.289	0.256	0.266	4,893,572	0.2609	1.25%
2004-03-11	0	0.800	0.800	0.880	0.800	0.820	532,000	429,760	0.8078	0.263	0.263	0.289	0.263	0.269	1,619,018	0.2654	-1.23%
2004-03-10	0	0.810	0.810	0.820	0.810	0.840	692,000	571,960	0.8265	0.266	0.266	0.269	0.266	0.276	2,105,940	0.2716	-4.71%
2004-03-09	0	0.850	0.850	0.860	0.820	0.860	1,836,000	1,557,680	0.8484	0.279	0.279	0.283	0.269	0.283	5,587,437	0.2788	2.41%
2004-03-08	0	0.830	0.810	0.830	0.810	0.830	264,000	216,480	0.8200	0.273	0.266	0.273	0.266	0.273	803,422	0.2694	3.75%
2004-03-05	0	0.800	0.800	0.850	0.800	0.810	1,184,000	950,320	0.8026	0.263	0.263	0.279	0.263	0.266	3,603,227	0.2637	0.00%
2004-03-04	0	0.800	0.800	0.870	0.790	0.810	2,112,000	1,690,200	0.8003	0.263	0.263	0.286	0.260	0.266	6,427,378	0.2630	-1.23%
2004-03-03	0	0.810	0.800	0.810	0.800	0.840	1,600,000	1,308,320	0.8177	0.266	0.263	0.266	0.263	0.276	4,869,226	0.2687	-4.71%
2004-03-02	0	0.850	0.840	0.850	0.830	0.870	1,724,000	1,464,040	0.8492	0.279	0.276	0.279	0.273	0.286	5,246,591	0.2790	-2.30%
2004-03-01	0	0.870	0.860	0.870	0.870	0.890	276,000	242,880	0.8800	0.286	0.283	0.286	0.286	0.292	839,941	0.2892	-3.33%
2004-02-27	0	0.900	0.890	0.900	0.890	0.900	392,000	352,600	0.8995	0.296	0.292	0.296	0.292	0.296	1,192,960	0.2956	-1.10%
2004-02-26	0	0.910	0.910	0.920	0.900	0.920	1,072,000	980,080	0.9143	0.299	0.299	0.302	0.296	0.302	3,262,381	0.3004	1.11%
2004-02-25	0	0.900	0.880	0.900	0.860	0.920	632,000	566,440	0.8963	0.296	0.289	0.296	0.283	0.302	1,923,344	0.2945	0.00%
2004-02-24	0	0.900	0.900	0.920	0.900	0.940	1,500,000	1,386,680	0.9245	0.296	0.296	0.302	0.296	0.309	4,564,899	0.3038	-3.23%
2004-02-23	0	0.930	0.920	0.930	0.890	0.960	2,140,000	1,989,720	0.9298	0.306	0.302	0.306	0.292	0.315	6,512,589	0.3055	5.68%
2004-02-20	0	0.880	0.840	0.880	0.820	0.880	496,000	420,480	0.8477	0.289	0.276	0.289	0.269	0.289	1,509,460	0.2786	2.33%
2004-02-19	0	0.860	0.850	0.860	0.860	0.860	226,000	194,240	0.8595	0.283	0.279	0.283	0.283	0.283	687,778	0.2824	0.00%
2004-02-18	0	0.860	0.850	0.860	0.850	0.860	332,000	285,000	0.8584	0.283	0.279	0.283	0.279	0.283	1,010,364	0.2821	-1.15%
2004-02-17	0	0.870	0.850	0.880	0.860	0.900	240,000	208,080	0.8670	0.286	0.279	0.289	0.283	0.296	730,384	0.2849	-3.33%
2004-02-16	0	0.900	0.860	0.900	0.850	0.900	318,000	271,200	0.8528	0.296	0.283	0.296	0.279	0.296	967,759	0.2802	2.27%
2004-02-13	0	0.880	0.880	0.920	0.850	0.890	448,000	389,360	0.8691	0.289	0.289	0.302	0.279	0.292	1,363,383	0.2856	-1.12%
2004-02-12	0	0.890	0.900	0.920	0.880	0.900	320,000	285,120	0.8910	0.292	0.296	0.302	0.289	0.296	973,845	0.2928	-1.11%
2004-02-11	0	0.900	0.890	0.910	0.880	0.910	792,000	709,040	0.8953	0.296	0.292	0.299	0.289	0.299	2,410,267	0.2942	3.45%
2004-02-10	0	0.870	0.870	0.900	0.830	0.900	2,368,000	2,011,496	0.8494	0.286	0.286	0.296	0.273	0.296	7,206,454	0.2791	3.57%
2004-02-09	0	0.840	0.820	0.860	0.830	0.880	536,000	459,840	0.8579	0.276	0.269	0.283	0.273	0.289	1,631,191	0.2819	0.00%
2004-02-06	0	0.840	0.830	0.840	0.840	0.850	272,000	229,480	0.8437	0.276	0.273	0.276	0.276	0.279	827,768	0.2772	0.00%
2004-02-05	0	0.840	0.820	0.840	-	-	24,000	20,400	0.8500	0.276	0.269	0.276	-	-	73,038	0.2793	-1.18%
2004-02-04	0	0.850	0.850	0.880	0.850	0.850	276,000	234,440	0.8494	0.279	0.279	0.289	0.279	0.279	839,941	0.2791	-1.16%
2004-02-03	0	0.860	0.860	0.900	0.800	0.820	116,000	94,720	0.8166	0.283	0.283	0.296	0.263	0.269	353,019	0.2683	1.18%
2004-02-02	0	0.850	0.840	0.850	0.850	0.860	132,000	113,000	0.8561	0.279	0.276	0.279	0.279	0.283	401,711	0.2813	-1.16%
2004-01-30	0	0.860	0.860	0.880	0.850	0.860	244,000	209,720	0.8595	0.283	0.283	0.289	0.279	0.283	742,557	0.2824	1.18%
2004-01-29	0	0.850	0.840	0.850	0.850	0.860	120,000	102,200	0.8517	0.279	0.276	0.279	0.279	0.283	365,192	0.2799	-1.16%
2004-01-28	0	0.860	0.850	0.860	0.830	0.860	444,000	374,520	0.8435	0.283	0.279	0.283	0.273	0.283	1,351,210	0.2772	1.18%
2004-01-27	0	0.850	0.820	0.850	0.860	0.860	80,000	66,240	0.8280	0.279	0.269	0.279	0.283	0.283	243,461	0.2721	1.19%
2004-01-26	0	0.840	0.810	0.840	0.850	0.850	372,000	316,000	0.8495	0.276	0.266	0.276	0.279	0.279	1,132,095	0.2791	-5.62%
2004-01-21	0	0.890	0.840	0.890	-	-	0	0	-	0.292	0.276	0.292	-	-	0	-	0.00%
2004-01-20	0	0.890	0.870	0.900	0.890	0.900	288,000	258,800	0.8986	0.292	0.286	0.296	0.292	0.296	876,461	0.2953	-1.11%
2004-01-19	0	0.900	0.900	0.920	0.880	0.920	604,000	543,160	0.8993	0.296	0.296	0.302	0.289	0.302	1,838,133	0.2955	7.14%
2004-01-16	0	0.840	0.820	0.840	0.840	0.840	260,000	218,400	0.8400	0.276	0.269	0.276	0.276	0.276	791,249	0.2760	0.00%
2004-01-15	0	0.840	0.820	0.840	0.840	0.840	300,000	252,000	0.8400	0.276	0.269	0.276	0.276	0.276	912,980	0.2760	0.00%
2004-01-14	0	0.840	0.840	0.850	0.800	0.820	148,000	119,680	0.8086	0.276	0.276	0.279	0.263	0.269	450,403	0.2657	0.00%
2004-01-13	0	0.840	0.820	0.850	0.800	0.840	124,000	101,320	0.8171	0.276	0.269	0.279	0.263	0.276	377,365	0.2685	-2.33%
2004-01-12	0	0.860	0.810	0.860	-	-	0	0	-	0.283	0.266	0.283	-	-	0	-	0.00%
2004-01-09	0	0.860	0.860	0.880	0.850	0.860	208,000	178,480	0.8581	0.283	0.283	0.289	0.279	0.283	632,999	0.2820	3.61%
2004-01-08	0	0.830	0.830	0.850	0.820	0.830	112,000	92,240	0.8236	0.273	0.273	0.279	0.269	0.273	340,846	0.2706	1.22%
2004-01-07	0	0.820	0.820	0.830	0.780	0.820	652,000	517,680	0.7940	0.269	0.269	0.273	0.256	0.269	1,984,210	0.2609	3.80%
2004-01-06	0	0.790	0.790	0.820	0.780	0.820	224,000	181,280	0.8093	0.260	0.260	0.269	0.256	0.269	681,692	0.2659	-1.25%
2004-01-05	0	0.800	0.780	0.810	0.770	0.800	180,000	143,120	0.7951	0.263	0.256	0.266	0.253	0.263	547,788	0.2613	3.90%
2004-01-02	0	0.770	0.760	0.830	0.750	0.770	140,000	105,800	0.7557	0.253	0.250	0.273	0.246	0.253	426,057	0.2483	4.05%
2003-12-31	0	0.740	0.740	0.780	0.730	0.730	20,000	14,600	0.7300	0.243	0.243	0.256	0.240	0.240	60,865	0.2399	2.78%
2003-12-30	0	0.720	0.710	0.730	0.700	0.750	436,000	315,600	0.7239	0.237	0.233	0.240	0.230	0.246	1,326,864	0.2379	2.86%
2003-12-29	0	0.700	0.680	0.760	0.700	0.760	124,000	89,440	0.7213	0.230	0.223	0.250	0.230	0.250	377,365	0.2370	-6.67%
2003-12-24	0	0.750	0.750	0.790	0.750	0.750	64,000	48,000	0.7500	0.246	0.246	0.260	0.246	0.246	194,769	0.2464	0.00%
2003-12-23	0	0.750	0.700	0.790	0.750	0.760	236,000	177,960	0.7541	0.246	0.230	0.260	0.246	0.250	718,211	0.2478	-2.60%
2003-12-22	0	0.770	0.760	0.840	0.770	0.780	68,000	52,560	0.7729	0.253	0.250	0.276	0.253	0.256	206,942	0.2540	-2.53%
2003-12-19	0	0.790	0.780	0.790	0.790	0.790	32,000	25,280	0.7900	0.260	0.256	0.260	0.260	0.260	97,385	0.2596	1.28%
2003-12-18	0	0.780	0.780	0.790	0.780	0.790	100,000	78,400	0.7840	0.256	0.256	0.260	0.256	0.260	304,327	0.2576	-1.27%
2003-12-17	0	0.790	0.790	0.800	0.780	0.800	240,000	190,080	0.7920	0.260	0.260	0.263	0.256	0.263	730,384	0.2602	1.28%
2003-12-16	0	0.780	0.780	0.800	0.780	0.800	290,000	230,900	0.7962	0.256	0.256	0.263	0.256	0.263	882,547	0.2616	0.00%
2003-12-15	0	0.780	0.780	0.800	0.780	0.800	636,000	498,480	0.7838	0.256	0.256	0.263	0.256	0.263	1,935,517	0.2575	0.00%
2003-12-12	0	0.780	0.780	0.880	0.780	0.820	936,000	750,120	0.8014	0.256	0.256	0.289	0.256	0.269	2,848,497	0.2633	0.00%
2003-12-11	0	0.780	0.780	0.800	0.780	0.800	932,000	729,280	0.7825	0.256	0.256	0.263	0.256	0.263	2,836,324	0.2571	0.00%
2003-12-10	0	0.780	0.760	0.780	0.760	0.780	212,000	162,960	0.7687	0.256	0.250	0.256	0.250	0.256	645,172	0.2526	1.30%
2003-12-09	0	0.770	0.760	0.770	0.760	0.800	756,000	591,920	0.7830	0.253	0.250	0.253	0.250	0.263	2,300,709	0.2573	-3.75%
2003-12-08	0	0.800	0.790	0.800	0.790	0.820	836,000	671,040	0.8027	0.263	0.260	0.263	0.260	0.269	2,544,170	0.2638	-2.44%
2003-12-05	0	0.820	0.810	0.840	0.820	0.840	392,000	325,680	0.8308	0.269	0.266	0.276	0.269	0.276	1,192,960	0.2730	-1.20%
2003-12-04	0	0.830	0.820	0.840	0.830	0.840	376,000	314,240	0.8357	0.273	0.269	0.276	0.273	0.276	1,144,268	0.2746	0.00%
2003-12-03	0	0.830	0.830	0.890	0.820	0.910	356,000	299,560	0.8415	0.273	0.273	0.292	0.269	0.299	1,083,403	0.2765	-2.35%
2003-12-02	0	0.850	0.830	0.860	-	-	0	0	-	0.279	0.273	0.283	-	-	0	-	0.00%
2003-12-01	0	0.850	0.850	0.880	0.800	0.850	602,000	497,620	0.8266	0.279	0.279	0.289	0.263	0.279	1,832,046	0.2716	1.19%
2003-11-28	0	0.840	0.840	0.880	0.810	0.840	196,000	161,480	0.8239	0.276	0.276	0.289	0.266	0.276	596,480	0.2707	-1.18%
2003-11-27	0	0.850	0.850	0.880	0.850	0.860	324,000	277,440	0.8563	0.279	0.279	0.289	0.279	0.283	986,018	0.2814	-3.41%
2003-11-26	0	0.880	0.850	0.880	0.860	0.880	444,000	383,920	0.8647	0.289	0.279	0.289	0.283	0.289	1,351,210	0.2841	2.33%
2003-11-25	0	0.860	0.840	0.870	0.840	0.860	384,000	329,840	0.8590	0.283	0.276	0.286	0.276	0.283	1,168,614	0.2822	1.18%
2003-11-24	0	0.850	0.840	0.860	0.840	0.850	304,000	263,800	0.8678	0.279	0.276	0.283	0.276	0.279	925,153	0.2851	-3.41%
2003-11-21	0	0.880	0.860	0.880	0.860	0.880	180,000	157,120	0.8729	0.289	0.283	0.289	0.283	0.289	547,788	0.2868	0.00%
2003-11-20	0	0.880	0.850	0.890	0.880	0.900	180,000	160,120	0.8896	0.289	0.279	0.292	0.289	0.296	547,788	0.2923	-1.12%
2003-11-19	0	0.890	0.880	0.900	0.890	0.900	128,000	114,200	0.8922	0.292	0.289	0.296	0.292	0.296	389,538	0.2932	-1.11%
2003-11-18	0	0.900	0.870	0.910	0.900	0.900	180,000	161,000	0.8944	0.296	0.286	0.299	0.296	0.296	547,788	0.2939	0.00%
2003-11-17	0	0.900	0.860	0.900	0.900	0.920	404,000	368,320	0.9117	0.296	0.283	0.296	0.296	0.302	1,229,480	0.2996	-1.10%
2003-11-14	0	0.910	0.900	0.910	0.900	0.920	712,000	647,320	0.9092	0.299	0.296	0.299	0.296	0.302	2,166,805	0.2987	2.25%
2003-11-13	0	0.890	0.880	0.890	0.880	0.900	452,000	404,680	0.8953	0.292	0.289	0.292	0.289	0.296	1,375,556	0.2942	3.49%
2003-11-12	0	0.860	0.860	0.870	0.850	0.860	124,000	105,920	0.8542	0.283	0.283	0.286	0.279	0.283	377,365	0.2807	1.18%
2003-11-11	0	0.850	0.850	0.870	0.840	0.860	616,000	524,400	0.8513	0.279	0.279	0.286	0.276	0.283	1,874,652	0.2797	-1.16%
2003-11-10	0	0.860	0.860	0.870	0.860	0.860	80,000	68,800	0.8600	0.283	0.283	0.286	0.283	0.283	243,461	0.2826	2.38%
2003-11-07	0	0.840	0.840	0.880	0.810	0.830	552,000	456,560	0.8271	0.276	0.276	0.289	0.266	0.273	1,679,883	0.2718	-2.33%
2003-11-06	0	0.860	0.840	0.890	0.850	0.900	464,000	401,040	0.8643	0.283	0.276	0.292	0.279	0.296	1,412,075	0.2840	-3.37%
2003-11-05	0	0.890	0.900	0.930	0.870	0.900	352,000	312,920	0.8890	0.292	0.296	0.306	0.286	0.296	1,071,230	0.2921	-1.11%
2003-11-04	0	0.900	0.900	0.950	0.900	0.940	192,000	177,680	0.9254	0.296	0.296	0.312	0.296	0.309	584,307	0.3041	-5.26%
2003-11-03	0	0.950	0.940	0.960	0.920	0.980	1,428,000	1,354,240	0.9483	0.312	0.309	0.315	0.302	0.322	4,345,784	0.3116	5.56%
2003-10-31	0	0.900	0.890	0.900	0.890	0.900	592,000	532,400	0.8993	0.296	0.292	0.296	0.292	0.296	1,801,614	0.2955	4.65%
2003-10-30	0	0.860	0.830	0.860	0.860	0.920	444,000	398,720	0.8980	0.283	0.273	0.283	0.283	0.302	1,351,210	0.2951	1.18%
2003-10-29	0	0.850	0.830	0.850	0.810	0.850	252,000	213,720	0.8481	0.279	0.273	0.279	0.266	0.279	766,903	0.2787	4.94%
2003-10-28	0	0.810	0.810	0.820	0.790	0.800	192,000	153,360	0.7988	0.266	0.266	0.269	0.260	0.263	584,307	0.2625	1.25%
2003-10-27	0	0.800	0.790	0.800	0.790	0.810	696,000	555,600	0.7983	0.263	0.260	0.263	0.260	0.266	2,118,113	0.2623	3.90%
2003-10-24	0	0.770	0.770	0.800	0.760	0.800	340,000	273,600	0.8047	0.253	0.253	0.263	0.250	0.263	1,034,710	0.2644	-3.75%
2003-10-23	0	0.800	0.780	0.800	0.800	0.800	212,000	169,600	0.8000	0.263	0.256	0.263	0.263	0.263	645,172	0.2629	0.00%
2003-10-22	0	0.800	0.770	0.800	0.730	0.840	2,904,000	2,247,280	0.7739	0.263	0.253	0.263	0.240	0.276	8,837,645	0.2543	-4.76%
2003-10-21	0	0.840	0.830	0.840	0.840	0.910	1,204,000	1,068,120	0.8871	0.276	0.273	0.276	0.276	0.299	3,664,092	0.2915	-7.69%
2003-10-20	0	0.910	0.910	0.920	0.900	0.940	1,812,000	1,664,720	0.9187	0.299	0.299	0.302	0.296	0.309	5,514,398	0.3019	-2.15%
2003-10-17	0	0.930	0.920	0.930	0.920	0.940	816,000	757,280	0.9280	0.306	0.302	0.306	0.302	0.309	2,483,305	0.3049	2.20%
2003-10-16	0	0.910	0.900	0.910	0.900	0.910	2,720,000	2,467,280	0.9071	0.299	0.296	0.299	0.296	0.299	8,277,684	0.2981	0.00%
2003-10-15	0	0.910	0.900	0.910	0.900	0.930	10,888,000	9,835,560	0.9033	0.299	0.296	0.299	0.296	0.306	33,135,081	0.2968	-2.15%
2003-10-14	0	0.930	0.930	0.940	0.930	1.000	4,468,000	4,238,000	0.9485	0.306	0.306	0.309	0.306	0.329	13,597,313	0.3117	-2.11%
2003-10-13	0	0.950	0.930	0.950	0.930	0.990	5,172,000	4,876,840	0.9429	0.312	0.306	0.312	0.306	0.325	15,739,772	0.3098	0.00%
2003-10-10	0	0.950	0.940	0.960	0.950	1.260	26,398,000	27,788,600	1.0527	0.312	0.309	0.315	0.312	0.414	80,336,139	0.3459

---

Copyright & disclaimer, Privacy policy

Back to top

---