AUTOMATED SYSTEMS HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00771	1997-11-05			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	0.760	0.760	0.770	0.760	0.760	34,000	25,840	0.7600	0.760	0.760	0.770	0.760	0.760	34,000	0.7600	-1.30%
2026-06-09	0	0.770	0.770	0.800	0.750	0.770	370,000	283,440	0.7661	0.770	0.770	0.800	0.750	0.770	370,000	0.7661	0.00%
2026-06-08	0	0.770	0.760	0.780	0.770	0.780	152,000	117,340	0.7720	0.770	0.760	0.780	0.770	0.780	152,000	0.7720	0.00%
2026-06-05	0	0.770	0.770	0.800	0.770	0.770	58,000	44,660	0.7700	0.770	0.770	0.800	0.770	0.770	58,000	0.7700	-2.53%
2026-06-04	0	0.790	0.770	0.790	0.770	0.790	88,000	69,160	0.7859	0.790	0.770	0.790	0.770	0.790	88,000	0.7859	-1.25%
2026-06-03	0	0.800	0.800	0.820	0.800	0.840	184,000	148,740	0.8084	0.800	0.800	0.820	0.800	0.840	184,000	0.8084	-4.76%
2026-06-02	0	0.840	0.810	0.840	0.800	0.840	322,000	261,220	0.8112	0.840	0.810	0.840	0.800	0.840	322,000	0.8112	6.33%
2026-06-01	0	0.790	0.780	0.810	0.770	0.790	78,000	61,100	0.7833	0.790	0.780	0.810	0.770	0.790	78,000	0.7833	1.28%
2026-05-29	0	0.780	0.770	0.780	0.770	0.780	242,000	187,280	0.7739	0.780	0.770	0.780	0.770	0.780	242,000	0.7739	1.30%
2026-05-28	0	0.770	0.760	0.780	0.740	0.800	630,000	476,820	0.7569	0.770	0.760	0.780	0.740	0.800	630,000	0.7569	-3.75%
2026-05-27	0	0.800	0.780	0.800	0.780	0.850	448,000	364,460	0.8135	0.800	0.780	0.800	0.780	0.850	448,000	0.8135	0.00%
2026-05-26	0	0.930	0.900	0.930	0.940	0.940	110,000	103,400	0.9400	0.800	0.774	0.800	0.809	0.809	127,875	0.8086	-1.06%
2026-05-22	0	0.940	0.920	0.950	-	-	0	0	-	0.809	0.791	0.817	-	-	0	-	0.00%
2026-05-21	0	0.940	0.930	0.940	0.940	0.940	54,000	50,760	0.9400	0.809	0.800	0.809	0.809	0.809	62,775	0.8086	0.00%
2026-05-20	0	0.940	0.940	0.950	0.940	0.950	92,000	86,740	0.9428	0.809	0.809	0.817	0.809	0.817	106,950	0.8110	-1.05%
2026-05-19	0	0.950	0.910	0.950	0.950	0.950	30,000	28,500	0.9500	0.817	0.783	0.817	0.817	0.817	34,875	0.8172	0.00%
2026-05-18	0	0.950	0.930	0.950	0.940	0.970	52,000	49,280	0.9477	0.817	0.800	0.817	0.809	0.834	60,450	0.8152	2.15%
2026-05-15	0	0.930	0.910	0.930	0.930	0.970	96,000	90,740	0.9452	0.800	0.783	0.800	0.800	0.834	111,600	0.8131	-2.11%
2026-05-14	0	0.950	0.940	0.960	-	-	0	0	-	0.817	0.809	0.826	-	-	0	-	0.00%
2026-05-13	0	0.950	0.910	0.960	-	-	0	0	-	0.817	0.783	0.826	-	-	0	-	0.00%
2026-05-12	0	0.950	0.940	0.950	0.940	0.950	200,000	188,200	0.9410	0.817	0.809	0.817	0.809	0.817	232,500	0.8095	1.06%
2026-05-11	0	0.940	0.930	0.950	0.930	0.940	310,000	291,180	0.9393	0.809	0.800	0.817	0.800	0.809	360,375	0.8080	-2.08%
2026-05-08	0	0.960	0.950	0.960	0.960	0.960	150,000	144,000	0.9600	0.826	0.817	0.826	0.826	0.826	174,375	0.8258	0.00%
2026-05-07	0	0.960	0.950	0.970	0.960	0.960	243,200	233,412	0.9598	0.826	0.817	0.834	0.826	0.826	282,720	0.8256	0.00%
2026-05-06	0	0.960	0.940	0.970	-	-	0	0	-	0.826	0.809	0.834	-	-	0	-	0.00%
2026-05-05	0	0.960	0.950	0.970	0.950	0.960	190,000	181,700	0.9563	0.826	0.817	0.834	0.817	0.826	220,875	0.8226	0.00%
2026-05-04	0	0.960	0.950	0.970	0.940	0.960	216,000	206,360	0.9554	0.826	0.817	0.834	0.809	0.826	251,100	0.8218	2.13%
2026-04-30	0	0.940	0.940	0.950	0.940	0.940	86,000	80,840	0.9400	0.809	0.809	0.817	0.809	0.809	99,975	0.8086	0.00%
2026-04-29	0	0.940	0.940	0.950	0.940	0.960	312,000	294,800	0.9449	0.809	0.809	0.817	0.809	0.826	362,700	0.8128	-2.08%
2026-04-28	0	0.960	0.950	0.960	0.940	0.960	887,968	851,811	0.9593	0.826	0.817	0.826	0.809	0.826	1,032,263	0.8252	2.13%
2026-04-27	0	0.940	0.940	0.960	0.920	0.950	432,000	405,480	0.9386	0.809	0.809	0.826	0.791	0.817	502,200	0.8074	2.17%
2026-04-24	0	0.920	0.900	0.920	-	-	0	0	-	0.791	0.774	0.791	-	-	0	-	0.00%
2026-04-23	0	0.920	0.910	0.920	0.920	0.920	12,000	11,040	0.9200	0.791	0.783	0.791	0.791	0.791	13,950	0.7914	0.00%
2026-04-22	0	0.920	0.910	0.930	0.910	0.920	66,100	60,394	0.9137	0.791	0.783	0.800	0.783	0.791	76,841	0.7860	0.00%
2026-04-21	0	0.920	0.920	0.930	0.910	0.920	146,000	133,820	0.9166	0.791	0.791	0.800	0.783	0.791	169,725	0.7885	0.00%
2026-04-20	0	0.920	0.900	0.920	0.900	0.920	110,000	99,400	0.9036	0.791	0.774	0.791	0.774	0.791	127,875	0.7773	1.10%
2026-04-17	0	0.910	0.900	0.920	0.910	0.910	38,000	34,580	0.9100	0.783	0.774	0.791	0.783	0.783	44,175	0.7828	0.00%
2026-04-16	0	0.910	0.900	0.910	0.900	0.920	84,000	76,780	0.9140	0.783	0.774	0.783	0.774	0.791	97,650	0.7863	1.11%
2026-04-15	0	0.900	0.900	0.920	0.900	0.900	82,000	73,800	0.9000	0.774	0.774	0.791	0.774	0.774	95,325	0.7742	0.00%
2026-04-14	0	0.900	0.880	0.910	0.890	0.900	44,000	39,340	0.8941	0.774	0.757	0.783	0.766	0.774	51,150	0.7691	1.12%
2026-04-13	0	0.890	0.890	0.910	0.890	0.890	40,000	35,600	0.8900	0.766	0.766	0.783	0.766	0.766	46,500	0.7656	0.00%
2026-04-10	0	0.890	0.890	0.900	0.890	0.900	90,000	80,540	0.8949	0.766	0.766	0.774	0.766	0.774	104,625	0.7698	-1.11%
2026-04-09	0	0.900	0.890	0.920	0.890	0.900	128,000	115,000	0.8984	0.774	0.766	0.791	0.766	0.774	148,800	0.7728	0.00%
2026-04-08	0	0.900	0.880	0.900	0.890	0.900	18,904	16,917	0.8949	0.774	0.757	0.774	0.766	0.774	21,976	0.7698	0.00%
2026-04-02	0	0.900	0.900	0.920	0.880	0.900	246,000	220,400	0.8959	0.774	0.774	0.791	0.757	0.774	285,975	0.7707	2.27%
2026-04-01	0	0.880	0.870	0.880	0.870	0.880	43,808	38,418	0.8770	0.757	0.748	0.757	0.748	0.757	50,927	0.7544	0.00%
2026-03-31	0	0.880	0.880	0.890	0.850	0.880	266,000	232,720	0.8749	0.757	0.757	0.766	0.731	0.757	309,225	0.7526	1.15%
2026-03-30	0	0.870	0.870	0.880	0.870	0.900	508,000	447,340	0.8806	0.748	0.748	0.757	0.748	0.774	590,550	0.7575	0.00%
2026-03-27	0	0.870	0.860	0.870	0.850	0.870	714,900	612,369	0.8566	0.748	0.740	0.748	0.731	0.748	831,071	0.7368	1.16%
2026-03-26	0	0.860	0.850	0.870	0.860	0.990	1,649,000	1,465,930	0.8890	0.740	0.731	0.748	0.740	0.852	1,916,963	0.7647	6.17%
2026-03-25	0	0.810	0.800	0.820	0.800	0.810	140,000	113,000	0.8071	0.697	0.688	0.705	0.688	0.697	162,750	0.6943	0.00%
2026-03-24	0	0.810	0.790	0.810	0.790	0.810	130,000	103,540	0.7965	0.697	0.680	0.697	0.680	0.697	151,125	0.6851	2.53%
2026-03-23	0	0.790	0.790	0.820	0.790	0.800	196,000	154,860	0.7901	0.680	0.680	0.705	0.680	0.688	227,850	0.6797	-2.47%
2026-03-20	0	0.810	0.810	0.830	0.810	0.820	118,000	96,600	0.8186	0.697	0.697	0.714	0.697	0.705	137,175	0.7042	-4.71%
2026-03-19	0	0.850	0.830	0.850	-	-	0	0	-	0.731	0.714	0.731	-	-	0	-	0.00%
2026-03-18	0	0.850	0.840	0.850	0.820	0.850	302,000	252,220	0.8352	0.731	0.723	0.731	0.705	0.731	351,075	0.7184	3.66%
2026-03-17	0	0.820	0.800	0.820	0.790	0.820	86,000	69,560	0.8088	0.705	0.688	0.705	0.680	0.705	99,975	0.6958	3.80%
2026-03-16	0	0.790	0.780	0.800	0.780	0.810	106,000	83,360	0.7864	0.680	0.671	0.688	0.671	0.697	123,225	0.6765	0.00%
2026-03-13	0	0.790	0.780	0.790	0.780	0.840	497,200	396,108	0.7967	0.680	0.671	0.680	0.671	0.723	577,995	0.6853	-2.47%
2026-03-12	0	0.810	0.800	0.830	-	-	0	0	-	0.697	0.688	0.714	-	-	0	-	0.00%
2026-03-11	0	0.810	0.800	0.840	0.810	0.810	20,000	16,200	0.8100	0.697	0.688	0.723	0.697	0.697	23,250	0.6968	-2.41%
2026-03-10	0	0.830	0.830	0.840	0.830	0.840	10,000	8,380	0.8380	0.714	0.714	0.723	0.714	0.723	11,625	0.7209	0.00%
2026-03-09	0	0.830	0.800	0.850	-	-	0	0	-	0.714	0.688	0.731	-	-	0	-	0.00%
2026-03-06	0	0.830	0.810	0.840	0.820	0.830	20,000	16,500	0.8250	0.714	0.697	0.723	0.705	0.714	23,250	0.7097	2.47%
2026-03-05	0	0.810	0.800	0.810	0.800	0.830	454,400	369,272	0.8127	0.697	0.688	0.697	0.688	0.714	528,240	0.6991	-1.22%
2026-03-04	0	0.820	0.820	0.840	0.820	0.850	138,000	114,240	0.8278	0.705	0.705	0.723	0.705	0.731	160,425	0.7121	-2.38%
2026-03-03	0	0.840	0.840	0.860	0.830	0.840	94,000	78,760	0.8379	0.723	0.723	0.740	0.714	0.723	109,275	0.7208	-3.45%
2026-03-02	0	0.870	0.850	0.870	0.860	0.870	110,000	94,800	0.8618	0.748	0.731	0.748	0.740	0.748	127,875	0.7413	1.16%
2026-02-27	0	0.860	0.840	0.860	0.840	0.860	250,000	210,120	0.8405	0.740	0.723	0.740	0.723	0.740	290,625	0.7230	1.18%
2026-02-26	0	0.850	0.830	0.850	0.840	0.850	78,000	66,160	0.8482	0.731	0.714	0.731	0.723	0.731	90,675	0.7296	1.19%
2026-02-25	0	0.840	0.840	0.870	0.820	0.840	66,000	54,940	0.8324	0.723	0.723	0.748	0.705	0.723	76,725	0.7161	1.20%
2026-02-24	0	0.830	0.830	0.840	0.830	0.840	52,000	43,260	0.8319	0.714	0.714	0.723	0.714	0.723	60,450	0.7156	-1.19%
2026-02-23	0	0.840	0.840	0.860	0.830	0.860	54,000	46,020	0.8522	0.723	0.723	0.740	0.714	0.740	62,775	0.7331	0.00%
2026-02-20	0	0.840	0.830	0.870	0.840	0.840	12,000	10,080	0.8400	0.723	0.714	0.748	0.723	0.723	13,950	0.7226	1.20%
2026-02-16	0	0.830	0.830	0.850	0.830	0.830	12,000	9,960	0.8300	0.714	0.714	0.731	0.714	0.714	13,950	0.7140	0.00%
2026-02-13	0	0.830	0.830	0.850	0.830	0.850	43,808	37,006	0.8447	0.714	0.714	0.731	0.714	0.731	50,927	0.7267	-1.19%
2026-02-12	0	0.840	0.840	0.870	-	-	0	0	-	0.723	0.723	0.748	-	-	0	-	1.20%
2026-02-11	0	0.830	0.830	0.870	0.830	0.850	74,520	63,030	0.8458	0.714	0.714	0.748	0.714	0.731	86,630	0.7276	-2.35%
2026-02-10	0	0.850	0.850	0.880	0.840	0.850	51,040	42,980	0.8421	0.731	0.731	0.757	0.723	0.731	59,334	0.7244	0.00%
2026-02-09	0	0.850	0.830	0.850	0.840	0.850	90,000	76,100	0.8456	0.731	0.714	0.731	0.723	0.731	104,625	0.7274	0.00%
2026-02-06	0	0.850	0.820	0.850	-	-	0	0	-	0.731	0.705	0.731	-	-	0	-	0.00%
2026-02-05	0	0.850	0.840	0.850	0.780	0.860	286,000	234,820	0.8210	0.731	0.723	0.731	0.671	0.740	332,475	0.7063	-2.30%
2026-02-04	0	0.870	0.870	0.880	0.870	0.870	102,000	88,740	0.8700	0.748	0.748	0.757	0.748	0.748	118,575	0.7484	0.00%
2026-02-03	0	0.870	0.870	0.890	0.870	0.870	130,000	113,100	0.8700	0.748	0.748	0.766	0.748	0.748	151,125	0.7484	0.00%
2026-02-02	0	0.870	0.850	0.890	0.870	0.890	112,000	98,540	0.8798	0.748	0.731	0.766	0.748	0.766	130,200	0.7568	-2.25%
2026-01-30	0	0.890	0.880	0.890	0.890	0.890	20,000	17,800	0.8900	0.766	0.757	0.766	0.766	0.766	23,250	0.7656	0.00%
2026-01-29	0	0.890	0.880	0.900	0.890	0.890	122,000	108,580	0.8900	0.766	0.757	0.774	0.766	0.766	141,825	0.7656	0.00%
2026-01-28	0	0.890	0.880	0.890	0.890	0.900	52,000	46,480	0.8938	0.766	0.757	0.766	0.766	0.774	60,450	0.7689	0.00%
2026-01-27	0	0.890	0.880	0.890	0.890	0.900	40,000	35,800	0.8950	0.766	0.757	0.766	0.766	0.774	46,500	0.7699	-1.11%
2026-01-26	0	0.900	0.860	0.900	0.880	0.910	164,000	145,160	0.8851	0.774	0.740	0.774	0.757	0.783	190,650	0.7614	0.00%
2026-01-23	0	0.900	0.890	0.910	0.900	0.900	114,000	102,600	0.9000	0.774	0.766	0.783	0.774	0.774	132,525	0.7742	1.12%
2026-01-22	0	0.890	0.890	0.900	0.890	0.890	82,000	72,980	0.8900	0.766	0.766	0.774	0.766	0.766	95,325	0.7656	1.14%
2026-01-21	0	0.880	0.870	0.910	0.880	0.880	121,560	106,879	0.8792	0.757	0.748	0.783	0.757	0.757	141,314	0.7563	0.00%
2026-01-20	0	0.880	0.880	0.910	0.880	0.880	12,000	10,560	0.8800	0.757	0.757	0.783	0.757	0.757	13,950	0.7570	-1.12%
2026-01-19	0	0.890	0.890	0.910	0.870	0.910	650,000	591,260	0.9096	0.766	0.766	0.783	0.748	0.783	755,625	0.7825	1.14%
2026-01-16	0	0.880	0.880	0.900	0.880	0.890	50,000	44,440	0.8888	0.757	0.757	0.774	0.757	0.766	58,125	0.7646	-1.12%
2026-01-15	0	0.890	0.880	0.890	0.880	0.900	268,000	238,840	0.8912	0.766	0.757	0.766	0.757	0.774	311,550	0.7666	-2.20%
2026-01-14	0	0.910	0.910	0.920	0.890	0.910	524,000	475,620	0.9077	0.783	0.783	0.791	0.766	0.783	609,150	0.7808	3.41%
2026-01-13	0	0.880	0.870	0.880	0.870	0.910	364,000	325,240	0.8935	0.757	0.748	0.757	0.748	0.783	423,150	0.7686	-1.12%
2026-01-12	0	0.890	0.890	0.900	0.870	0.910	476,000	426,420	0.8958	0.766	0.766	0.774	0.748	0.783	553,350	0.7706	3.49%
2026-01-09	0	0.860	0.860	0.880	0.860	0.860	6,000	5,160	0.8600	0.740	0.740	0.757	0.740	0.740	6,975	0.7398	0.00%
2026-01-08	0	0.860	0.850	0.890	0.860	0.890	130,000	113,100	0.8700	0.740	0.731	0.766	0.740	0.766	151,125	0.7484	-3.37%
2026-01-07	0	0.890	0.880	0.900	0.850	0.890	513,072	447,783	0.8727	0.766	0.757	0.774	0.731	0.766	596,446	0.7508	5.95%
2026-01-06	0	0.840	0.840	0.850	0.840	0.850	36,000	30,440	0.8456	0.723	0.723	0.731	0.723	0.731	41,850	0.7274	-1.18%
2026-01-05	0	0.850	0.840	0.850	0.820	0.850	118,000	99,120	0.8400	0.731	0.723	0.731	0.705	0.731	137,175	0.7226	4.94%
2026-01-02	0	0.810	0.810	0.840	0.800	0.810	35,780	28,750	0.8035	0.697	0.697	0.723	0.688	0.697	41,594	0.6912	2.53%
2025-12-31	0	0.790	0.790	0.800	0.790	0.800	34,000	27,160	0.7988	0.680	0.680	0.688	0.680	0.688	39,525	0.6872	-1.25%
2025-12-30	0	0.800	0.780	0.800	0.790	0.800	304,000	241,120	0.7932	0.688	0.671	0.688	0.680	0.688	353,400	0.6823	0.00%
2025-12-29	0	0.800	0.800	0.820	0.800	0.800	60,000	48,000	0.8000	0.688	0.688	0.705	0.688	0.688	69,750	0.6882	0.00%
2025-12-24	0	0.800	0.800	0.840	0.800	0.800	5,480	4,324	0.7891	0.688	0.688	0.723	0.688	0.688	6,371	0.6788	-2.44%
2025-12-23	0	0.820	0.820	0.840	-	-	0	0	-	0.705	0.705	0.723	-	-	0	-	0.00%
2025-12-22	0	0.820	0.820	0.850	0.820	0.820	2,000	1,640	0.8200	0.705	0.705	0.731	0.705	0.705	2,325	0.7054	2.50%
2025-12-19	0	0.800	0.800	0.820	-	-	0	0	-	0.688	0.688	0.705	-	-	0	-	0.00%
2025-12-18	0	0.800	0.800	0.810	0.800	0.810	12,000	9,640	0.8033	0.688	0.688	0.697	0.688	0.697	13,950	0.6910	-1.23%
2025-12-17	0	0.810	0.810	0.820	0.800	0.810	18,000	14,420	0.8011	0.697	0.697	0.705	0.688	0.697	20,925	0.6891	1.25%
2025-12-16	0	0.800	0.800	0.810	0.800	0.810	18,000	14,520	0.8067	0.688	0.688	0.697	0.688	0.697	20,925	0.6939	-2.44%
2025-12-15	0	0.820	0.810	0.820	0.820	0.820	10,000	8,200	0.8200	0.705	0.697	0.705	0.705	0.705	11,625	0.7054	0.00%
2025-12-12	0	0.820	0.810	0.820	0.810	0.830	142,000	116,560	0.8208	0.705	0.697	0.705	0.697	0.714	165,075	0.7061	-1.20%
2025-12-11	0	0.830	0.820	0.850	-	-	0	0	-	0.714	0.705	0.731	-	-	0	-	0.00%
2025-12-10	0	0.830	0.830	0.840	0.830	0.830	4,000	3,320	0.8300	0.714	0.714	0.723	0.714	0.714	4,650	0.7140	0.00%
2025-12-09	0	0.830	0.830	0.850	0.830	0.830	26,000	21,580	0.8300	0.714	0.714	0.731	0.714	0.714	30,225	0.7140	-2.35%
2025-12-08	0	0.850	0.850	0.860	0.850	0.850	22,000	18,700	0.8500	0.731	0.731	0.740	0.731	0.731	25,575	0.7312	0.00%
2025-12-05	0	0.850	0.840	0.860	0.820	0.850	46,000	38,260	0.8317	0.731	0.723	0.740	0.705	0.731	53,475	0.7155	-1.16%
2025-12-04	0	0.860	0.830	0.870	0.830	0.860	134,000	113,400	0.8463	0.740	0.714	0.748	0.714	0.740	155,775	0.7280	2.38%
2025-12-03	0	0.840	0.830	0.840	-	-	0	0	-	0.723	0.714	0.723	-	-	0	-	0.00%
2025-12-02	0	0.840	0.840	0.860	0.830	0.840	116,000	97,380	0.8395	0.723	0.723	0.740	0.714	0.723	134,850	0.7221	-4.55%
2025-12-01	0	0.880	0.840	0.880	0.880	0.880	78,000	68,640	0.8800	0.757	0.723	0.757	0.757	0.757	90,675	0.7570	6.02%
2025-11-28	0	0.830	0.830	0.890	0.830	0.830	16,000	13,280	0.8300	0.714	0.714	0.766	0.714	0.714	18,600	0.7140	-2.35%
2025-11-27	0	0.850	0.830	0.850	-	-	0	0	-	0.731	0.714	0.731	-	-	0	-	0.00%
2025-11-26	0	0.850	0.820	0.850	0.830	0.860	22,000	18,760	0.8527	0.731	0.705	0.731	0.714	0.740	25,575	0.7335	0.00%
2025-11-25	0	0.850	0.830	0.860	0.850	0.850	2,000	1,700	0.8500	0.731	0.714	0.740	0.731	0.731	2,325	0.7312	0.00%
2025-11-24	0	0.850	0.820	0.850	0.810	0.860	112,000	92,340	0.8245	0.731	0.705	0.731	0.697	0.740	130,200	0.7092	3.66%
2025-11-21	0	0.820	0.810	0.840	0.820	0.820	96,000	78,720	0.8200	0.705	0.697	0.723	0.705	0.705	111,600	0.7054	0.00%
2025-11-20	0	0.820	0.820	0.830	0.820	0.830	54,000	44,680	0.8274	0.705	0.705	0.714	0.705	0.714	62,775	0.7117	-1.20%
2025-11-19	0	0.830	0.830	0.840	0.820	0.830	98,000	81,320	0.8298	0.714	0.714	0.723	0.705	0.714	113,925	0.7138	0.00%
2025-11-18	0	0.830	0.830	0.840	0.830	0.830	75,176	62,349	0.8294	0.714	0.714	0.723	0.714	0.714	87,392	0.7134	-1.19%
2025-11-17	0	0.840	0.840	0.850	0.840	0.840	8,000	6,720	0.8400	0.723	0.723	0.731	0.723	0.723	9,300	0.7226	1.20%
2025-11-14	0	0.830	0.830	0.850	0.800	0.840	160,000	131,780	0.8236	0.714	0.714	0.731	0.688	0.723	186,000	0.7085	-2.35%
2025-11-13	0	0.850	0.850	0.860	0.840	0.860	308,000	261,780	0.8499	0.731	0.731	0.740	0.723	0.740	358,050	0.7311	1.19%
2025-11-12	0	0.840	0.840	0.850	0.840	0.840	10,000	8,400	0.8400	0.723	0.723	0.731	0.723	0.723	11,625	0.7226	0.00%
2025-11-11	0	0.840	0.840	0.850	0.830	0.850	604,000	513,220	0.8497	0.723	0.723	0.731	0.714	0.731	702,150	0.7309	-3.45%
2025-11-10	0	0.870	0.860	0.870	-	-	0	0	-	0.748	0.740	0.748	-	-	0	-	0.00%
2025-11-07	0	0.870	0.840	0.880	0.840	0.870	287,800	244,956	0.8511	0.748	0.723	0.757	0.723	0.748	334,568	0.7322	-2.25%
2025-11-06	0	0.890	0.860	0.890	-	-	0	0	-	0.766	0.740	0.766	-	-	0	-	-1.11%
2025-11-05	0	0.900	0.870	0.910	0.900	0.900	883,808	795,372	0.8999	0.774	0.748	0.783	0.774	0.774	1,027,427	0.7741	0.00%
2025-11-04	0	0.900	0.880	0.900	0.900	0.900	8,000	7,200	0.9000	0.774	0.757	0.774	0.774	0.774	9,300	0.7742	0.00%
2025-11-03	0	0.900	0.890	0.910	-	-	0	0	-	0.774	0.766	0.783	-	-	0	-	0.00%
2025-10-31	0	0.900	0.900	0.920	0.900	0.910	130,000	117,180	0.9014	0.774	0.774	0.791	0.774	0.783	151,125	0.7754	-2.17%
2025-10-30	0	0.920	0.920	0.940	0.910	0.920	103,800	95,104	0.9162	0.791	0.791	0.809	0.783	0.791	120,668	0.7881	0.00%
2025-10-28	0	0.920	0.920	0.930	0.860	0.930	1,447,308	1,297,168	0.8963	0.791	0.791	0.800	0.740	0.800	1,682,496	0.7710	6.98%
2025-10-27	0	0.860	0.860	0.870	0.820	0.880	337,808	290,782	0.8608	0.740	0.740	0.748	0.705	0.757	392,702	0.7405	-2.27%
2025-10-24	0	0.880	0.870	0.910	-	-	0	0	-	0.757	0.748	0.783	-	-	0	-	0.00%
2025-10-23	0	0.880	0.880	0.890	-	-	0	0	-	0.757	0.757	0.766	-	-	0	-	1.15%
2025-10-22	0	0.870	0.860	0.880	0.860	0.890	52,000	45,400	0.8731	0.748	0.740	0.757	0.740	0.766	60,450	0.7510	-1.14%
2025-10-21	0	0.880	0.880	0.890	0.880	0.900	40,000	35,720	0.8930	0.757	0.757	0.766	0.757	0.774	46,500	0.7682	0.00%
2025-10-20	0	0.880	0.870	0.900	0.880	0.910	114,000	102,700	0.9009	0.757	0.748	0.774	0.757	0.783	132,525	0.7749	1.15%
2025-10-17	0	0.870	0.860	0.890	0.860	0.880	230,000	199,000	0.8652	0.748	0.740	0.766	0.740	0.757	267,375	0.7443	-2.25%
2025-10-16	0	0.890	0.880	0.890	-	-	0	0	-	0.766	0.757	0.766	-	-	0	-	0.00%
2025-10-15	0	0.890	0.890	0.900	0.880	0.890	42,000	36,980	0.8805	0.766	0.766	0.774	0.757	0.766	48,825	0.7574	1.14%
2025-10-14	0	0.880	0.870	0.890	0.880	0.900	680,000	601,280	0.8842	0.757	0.748	0.766	0.757	0.774	790,500	0.7606	-3.30%
2025-10-13	0	0.910	0.900	0.920	0.900	0.920	84,000	76,060	0.9055	0.783	0.774	0.791	0.774	0.791	97,650	0.7789	-2.15%
2025-10-10	0	0.930	0.930	0.940	0.920	0.930	204,000	188,720	0.9251	0.800	0.800	0.809	0.791	0.800	237,150	0.7958	1.09%
2025-10-09	0	0.920	0.920	0.940	0.920	0.920	82,000	75,440	0.9200	0.791	0.791	0.809	0.791	0.791	95,325	0.7914	1.10%
2025-10-08	0	0.910	0.910	0.920	0.910	0.920	214,000	196,200	0.9168	0.783	0.783	0.791	0.783	0.791	248,775	0.7887	-3.19%
2025-10-06	0	0.940	0.940	0.950	0.920	0.950	234,000	219,140	0.9365	0.809	0.809	0.817	0.791	0.817	272,025	0.8056	0.00%
2025-10-03	0	0.940	0.940	0.950	0.930	0.940	458,000	426,220	0.9306	0.809	0.809	0.817	0.800	0.809	532,425	0.8005	-1.05%
2025-10-02	0	0.950	0.950	0.960	0.940	0.960	84,000	80,080	0.9533	0.817	0.817	0.826	0.809	0.826	97,650	0.8201	0.00%
2025-09-30	0	0.950	0.940	0.950	0.940	0.950	56,000	52,680	0.9407	0.817	0.809	0.817	0.809	0.817	65,100	0.8092	0.00%
2025-09-29	0	0.950	0.940	0.950	0.940	0.960	223,780	212,802	0.9509	0.817	0.809	0.817	0.809	0.826	260,144	0.8180	-1.04%
2025-09-26	0	0.960	0.960	0.970	0.950	0.980	150,000	143,520	0.9568	0.826	0.826	0.834	0.817	0.843	174,375	0.8231	0.00%
2025-09-25	0	0.960	0.950	0.980	0.960	0.960	42,000	40,320	0.9600	0.826	0.817	0.843	0.826	0.826	48,825	0.8258	0.00%
2025-09-24	0	0.960	0.960	0.970	-	-	0	0	-	0.826	0.826	0.834	-	-	0	-	0.00%
2025-09-23	0	0.960	0.950	0.970	0.960	0.980	141,780	136,633	0.9637	0.826	0.817	0.834	0.826	0.843	164,819	0.8290	-2.04%
2025-09-22	0	0.980	0.960	0.990	0.970	1.000	2,906,000	2,830,180	0.9739	0.843	0.826	0.852	0.834	0.860	3,378,225	0.8378	-1.01%
2025-09-19	0	0.990	0.990	1.000	0.990	1.000	206,000	205,240	0.9963	0.852	0.852	0.860	0.852	0.860	239,475	0.8570	-1.00%
2025-09-18	0	1.000	0.990	1.010	0.990	1.010	594,800	594,788	1.0000	0.860	0.852	0.869	0.852	0.869	691,455	0.8602	-0.99%
2025-09-17	0	1.010	0.990	1.010	0.990	1.010	756,000	752,600	0.9955	0.869	0.852	0.869	0.852	0.869	878,850	0.8563	2.02%
2025-09-16	0	0.990	0.980	0.990	-	-	0	0	-	0.852	0.843	0.852	-	-	0	-	-1.00%
2025-09-15	0	1.000	0.980	1.000	0.980	1.010	83,600	83,180	0.9950	0.860	0.843	0.860	0.843	0.869	97,185	0.8559	1.01%
2025-09-12	0	0.990	0.990	1.000	0.990	1.000	168,000	167,300	0.9958	0.852	0.852	0.860	0.852	0.860	195,300	0.8566	1.02%
2025-09-11	0	0.980	0.980	1.000	0.980	0.990	254,000	250,920	0.9879	0.843	0.843	0.860	0.843	0.852	295,275	0.8498	-2.97%
2025-09-10	0	1.010	1.000	1.010	0.970	1.010	166,000	161,840	0.9749	0.869	0.860	0.869	0.834	0.869	192,975	0.8387	4.12%
2025-09-09	0	0.970	0.970	1.000	0.970	1.010	232,960	227,642	0.9772	0.834	0.834	0.860	0.834	0.869	270,816	0.8406	-1.02%
2025-09-08	0	0.980	0.960	0.980	0.970	0.990	128,000	124,440	0.9722	0.843	0.826	0.843	0.834	0.852	148,800	0.8363	2.08%
2025-09-05	0	0.960	0.960	0.970	0.950	0.980	260,000	251,880	0.9688	0.826	0.826	0.834	0.817	0.843	302,250	0.8333	1.05%
2025-09-04	0	0.950	0.940	0.950	0.950	0.980	910,000	869,080	0.9550	0.817	0.809	0.817	0.817	0.843	1,057,875	0.8215	-3.06%
2025-09-03	0	0.980	0.980	1.010	0.980	1.000	318,000	314,640	0.9894	0.843	0.843	0.869	0.843	0.860	369,675	0.8511	-2.00%
2025-09-02	0	1.000	1.000	1.020	1.000	1.020	366,000	366,080	1.0002	0.860	0.860	0.877	0.860	0.877	425,475	0.8604	0.00%
2025-09-01	0	1.000	1.000	1.030	1.000	1.030	2,418,000	2,460,580	1.0176	0.860	0.860	0.886	0.860	0.886	2,810,925	0.8754	-2.91%
2025-08-29	0	1.030	1.010	1.030	1.010	1.030	226,000	228,300	1.0102	0.886	0.869	0.886	0.869	0.886	262,725	0.8690	3.00%
2025-08-28	0	1.000	1.000	1.010	1.000	1.030	1,962,000	1,973,920	1.0061	0.860	0.860	0.869	0.860	0.886	2,280,825	0.8654	-0.99%
2025-08-27	0	1.010	1.000	1.030	1.010	1.040	632,000	640,800	1.0139	0.869	0.860	0.886	0.869	0.895	734,700	0.8722	-1.94%
2025-08-26	0	1.030	1.020	1.030	1.020	1.050	322,000	332,140	1.0315	0.886	0.877	0.886	0.877	0.903	374,325	0.8873	-0.96%
2025-08-25	0	1.040	1.020	1.040	1.020	1.050	642,000	668,040	1.0406	0.895	0.877	0.895	0.877	0.903	746,325	0.8951	1.96%
2025-08-22	0	1.020	1.020	1.030	1.000	1.020	272,000	275,940	1.0145	0.877	0.877	0.886	0.860	0.877	316,200	0.8727	0.99%
2025-08-21	0	1.010	1.000	1.010	1.000	1.050	5,088,000	5,113,580	1.0050	0.869	0.860	0.869	0.860	0.903	5,914,800	0.8645	-6.48%
2025-08-20	0	1.080	1.060	1.080	1.060	1.090	382,000	409,500	1.0720	0.929	0.912	0.929	0.912	0.938	444,075	0.9221	0.00%
2025-08-19	0	1.080	1.060	1.080	1.050	1.080	1,028,000	1,097,020	1.0671	0.929	0.912	0.929	0.903	0.929	1,195,050	0.9180	1.89%
2025-08-18	0	1.060	1.040	1.060	1.030	1.060	698,000	729,240	1.0448	0.912	0.895	0.912	0.886	0.912	811,425	0.8987	2.91%
2025-08-15	0	1.030	1.010	1.030	1.020	1.030	197,206	201,361	1.0211	0.886	0.869	0.886	0.877	0.886	229,252	0.8783	0.98%
2025-08-14	0	1.020	1.010	1.020	1.010	1.030	720,000	734,640	1.0203	0.877	0.869	0.877	0.869	0.886	837,000	0.8777	0.00%
2025-08-13	0	1.020	1.010	1.030	1.010	1.030	136,000	138,820	1.0207	0.877	0.869	0.886	0.869	0.886	158,100	0.8781	0.00%
2025-08-12	0	1.020	1.010	1.020	1.000	1.050	1,762,600	1,770,754	1.0046	0.877	0.869	0.877	0.860	0.903	2,049,023	0.8642	0.00%
2025-08-11	0	1.020	1.010	1.020	1.000	1.020	138,000	140,280	1.0165	0.877	0.869	0.877	0.860	0.877	160,425	0.8744	0.00%
2025-08-08	0	1.020	0.980	1.020	0.980	1.020	404,136	401,366	0.9931	0.877	0.843	0.877	0.843	0.877	469,808	0.8543	0.99%
2025-08-07	0	1.010	1.000	1.010	0.990	1.010	110,000	110,020	1.0002	0.869	0.860	0.869	0.852	0.869	127,875	0.8604	2.02%
2025-08-06	0	0.990	0.980	0.990	0.980	0.990	88,000	86,900	0.9875	0.852	0.843	0.852	0.843	0.852	102,300	0.8495	1.02%
2025-08-05	0	0.980	0.960	0.980	0.950	0.980	318,800	310,424	0.9737	0.843	0.826	0.843	0.817	0.843	370,605	0.8376	-1.01%
2025-08-04	0	0.990	0.980	0.990	0.960	1.000	866,000	848,260	0.9795	0.852	0.843	0.852	0.826	0.860	1,006,725	0.8426	-1.98%
2025-08-01	0	1.010	1.000	1.010	1.000	1.020	82,000	82,680	1.0083	0.869	0.860	0.869	0.860	0.877	95,325	0.8673	0.00%
2025-07-31	0	1.010	1.000	1.010	0.990	1.030	1,268,000	1,268,040	1.0000	0.869	0.860	0.869	0.852	0.886	1,474,050	0.8602	0.00%
2025-07-30	0	1.010	1.010	1.020	1.010	1.050	1,060,000	1,077,840	1.0168	0.869	0.869	0.877	0.869	0.903	1,232,250	0.8747	-1.94%
2025-07-29	0	1.030	1.020	1.030	1.010	1.050	372,000	380,280	1.0223	0.886	0.877	0.886	0.869	0.903	432,450	0.8794	0.98%
2025-07-28	0	1.020	1.020	1.040	1.020	1.050	321,200	332,368	1.0348	0.877	0.877	0.895	0.877	0.903	373,395	0.8901	-1.92%
2025-07-25	0	1.040	1.020	1.040	1.020	1.040	30,000	31,080	1.0360	0.895	0.877	0.895	0.877	0.895	34,875	0.8912	0.00%
2025-07-24	0	1.040	1.010	1.040	1.000	1.040	2,088,696	2,119,275	1.0146	0.895	0.869	0.895	0.860	0.895	2,428,109	0.8728	1.96%
2025-07-23	0	1.020	0.980	1.020	0.980	1.030	1,200,712	1,212,072	1.0095	0.877	0.843	0.877	0.843	0.886	1,395,828	0.8684	-0.97%
2025-07-22	0	1.030	1.010	1.030	1.010	1.030	542,000	548,060	1.0112	0.886	0.869	0.886	0.869	0.886	630,075	0.8698	1.98%
2025-07-21	0	1.010	1.000	1.040	1.000	1.050	734,000	744,300	1.0140	0.869	0.860	0.895	0.860	0.903	853,275	0.8723	-2.88%
2025-07-18	0	1.040	1.030	1.040	1.020	1.060	710,000	729,280	1.0272	0.895	0.886	0.895	0.877	0.912	825,375	0.8836	-1.89%
2025-07-17	0	1.060	1.040	1.060	0.980	1.070	3,325,572	3,424,907	1.0299	0.912	0.895	0.912	0.843	0.920	3,865,977	0.8859	7.07%
2025-07-16	0	0.990	0.970	0.990	0.980	1.000	638,000	631,420	0.9897	0.852	0.834	0.852	0.843	0.860	741,675	0.8513	0.00%
2025-07-15	0	0.990	0.980	0.990	0.960	1.000	787,780	773,091	0.9814	0.852	0.843	0.852	0.826	0.860	915,794	0.8442	1.02%
2025-07-14	0	0.980	0.970	0.990	0.910	0.990	3,058,000	2,905,000	0.9500	0.843	0.834	0.852	0.783	0.852	3,554,925	0.8172	5.38%
2025-07-11	0	0.930	0.920	0.940	0.910	0.950	758,800	708,380	0.9336	0.800	0.791	0.809	0.783	0.817	882,105	0.8031	0.00%
2025-07-10	0	0.930	0.920	0.930	0.900	0.940	1,198,000	1,110,100	0.9266	0.800	0.791	0.800	0.774	0.809	1,392,675	0.7971	2.20%
2025-07-09	0	0.910	0.910	0.920	0.850	0.950	2,644,000	2,391,880	0.9046	0.783	0.783	0.791	0.731	0.817	3,073,650	0.7782	7.06%
2025-07-08	0	0.850	0.840	0.850	0.810	0.870	616,000	509,500	0.8271	0.731	0.723	0.731	0.697	0.748	716,100	0.7115	3.66%
2025-07-07	0	0.820	0.810	0.820	0.820	0.830	208,000	170,580	0.8201	0.705	0.697	0.705	0.705	0.714	241,800	0.7055	0.00%
2025-07-04	0	0.820	0.790	0.820	0.800	0.820	310,000	249,240	0.8040	0.705	0.680	0.705	0.688	0.705	360,375	0.6916	0.00%
2025-07-03	0	0.820	0.810	0.820	0.780	0.830	408,000	328,940	0.8062	0.705	0.697	0.705	0.671	0.714	474,300	0.6935	1.23%
2025-07-02	0	0.810	0.800	0.820	0.730	0.810	1,481,368	1,155,198	0.7798	0.697	0.688	0.705	0.628	0.697	1,722,090	0.6708	12.50%
2025-06-30	0	0.720	0.720	0.730	0.700	0.730	656,000	469,220	0.7153	0.619	0.619	0.628	0.602	0.628	762,600	0.6153	-1.37%
2025-06-27	0	0.730	0.730	0.740	0.730	0.740	124,000	90,820	0.7324	0.628	0.628	0.637	0.628	0.637	144,150	0.6300	-1.35%
2025-06-26	0	0.740	0.730	0.740	0.730	0.740	284,000	207,500	0.7306	0.637	0.628	0.637	0.628	0.637	330,150	0.6285	0.00%
2025-06-25	0	0.740	0.730	0.750	0.730	0.760	144,000	105,660	0.7338	0.637	0.628	0.645	0.628	0.654	167,400	0.6312	0.00%
2025-06-24	0	0.740	0.730	0.740	0.730	0.750	184,000	136,380	0.7412	0.637	0.628	0.637	0.628	0.645	213,900	0.6376	1.37%
2025-06-23	0	0.730	0.720	0.740	0.730	0.730	136,000	99,280	0.7300	0.628	0.619	0.637	0.628	0.628	158,100	0.6280	0.00%
2025-06-20	0	0.730	0.720	0.730	-	-	24,000	17,280	0.7200	0.628	0.619	0.628	-	-	27,900	0.6194	0.00%
2025-06-19	0	0.730	0.720	0.730	0.710	0.740	493,863	358,506	0.7259	0.628	0.619	0.628	0.611	0.637	574,116	0.6244	-1.35%
2025-06-18	0	0.740	0.730	0.740	0.730	0.740	148,920	108,988	0.7319	0.637	0.628	0.637	0.628	0.637	173,120	0.6296	1.37%
2025-06-17	0	0.730	0.730	0.740	0.730	0.730	100,000	73,000	0.7300	0.628	0.628	0.637	0.628	0.628	116,250	0.6280	0.00%
2025-06-16	0	0.730	0.730	0.740	0.710	0.740	248,000	178,980	0.7217	0.628	0.628	0.637	0.611	0.637	288,300	0.6208	1.39%
2025-06-13	0	0.720	0.710	0.720	0.710	0.760	642,400	466,332	0.7259	0.619	0.611	0.619	0.611	0.654	746,790	0.6244	-2.70%
2025-06-12	0	0.740	0.720	0.750	0.710	0.760	521,347	384,835	0.7382	0.637	0.619	0.645	0.611	0.654	606,066	0.6350	1.37%
2025-06-11	0	0.730	0.730	0.740	0.710	0.750	436,000	320,920	0.7361	0.628	0.628	0.637	0.611	0.645	506,850	0.6332	2.82%
2025-06-10	0	0.710	0.710	0.730	-	-	0	0	-	0.611	0.611	0.628	-	-	0	-	0.00%
2025-06-09	0	0.710	0.710	0.720	0.710	0.730	32,000	23,180	0.7244	0.611	0.611	0.619	0.611	0.628	37,200	0.6231	-2.74%
2025-06-06	0	0.730	0.720	0.740	0.710	0.730	320,000	229,360	0.7168	0.628	0.619	0.637	0.611	0.628	372,000	0.6166	0.00%
2025-06-05	0	0.730	0.720	0.740	0.730	0.750	116,000	85,920	0.7407	0.628	0.619	0.637	0.628	0.645	134,850	0.6372	-1.35%
2025-06-04	0	0.740	0.720	0.740	0.730	0.740	118,000	86,520	0.7332	0.637	0.619	0.637	0.628	0.637	137,175	0.6307	0.00%
2025-06-03	0	0.740	0.730	0.740	-	-	0	0	-	0.637	0.628	0.637	-	-	0	-	0.00%
2025-06-02	0	0.740	0.730	0.740	0.740	0.740	10,000	7,400	0.7400	0.637	0.628	0.637	0.637	0.637	11,625	0.6366	0.00%
2025-05-30	0	0.740	0.730	0.750	-	-	0	0	-	0.637	0.628	0.645	-	-	0	-	0.00%
2025-05-29	0	0.740	0.730	0.750	0.740	0.790	116,000	86,380	0.7447	0.637	0.628	0.645	0.637	0.680	134,850	0.6406	0.00%
2025-05-28	0	0.740	0.730	0.750	0.740	0.770	88,000	66,560	0.7564	0.637	0.628	0.645	0.637	0.662	102,300	0.6506	-2.63%
2025-05-27	0	0.760	0.760	0.770	0.740	0.770	190,000	144,900	0.7626	0.654	0.654	0.662	0.637	0.662	220,875	0.6560	1.33%
2025-05-26	0	0.780	0.780	0.790	0.760	0.820	520,000	408,060	0.7847	0.645	0.645	0.653	0.629	0.678	628,680	0.6491	4.00%
2025-05-23	0	0.750	0.740	0.750	0.740	0.750	70,000	52,040	0.7434	0.620	0.612	0.620	0.612	0.620	84,630	0.6149	1.35%
2025-05-22	0	0.740	0.740	0.750	0.740	0.740	62,000	45,880	0.7400	0.612	0.612	0.620	0.612	0.612	74,958	0.6121	-1.33%
2025-05-21	0	0.750	0.740	0.760	0.750	0.750	54,000	40,480	0.7496	0.620	0.612	0.629	0.620	0.620	65,286	0.6200	0.00%
2025-05-20	0	0.750	0.730	0.750	0.750	0.750	52,000	39,000	0.7500	0.620	0.604	0.620	0.620	0.620	62,868	0.6203	0.00%
2025-05-19	0	0.750	0.740	0.750	0.740	0.750	54,000	40,320	0.7467	0.620	0.612	0.620	0.612	0.620	65,286	0.6176	0.00%
2025-05-16	0	0.750	0.740	0.750	0.740	0.750	36,000	26,640	0.7400	0.620	0.612	0.620	0.612	0.620	43,524	0.6121	2.74%
2025-05-15	0	0.730	0.730	0.740	0.720	0.730	334,000	241,620	0.7234	0.604	0.604	0.612	0.596	0.604	403,806	0.5984	0.00%
2025-05-14	0	0.730	0.730	0.750	0.720	0.750	301,580	223,381	0.7407	0.604	0.604	0.620	0.596	0.620	364,610	0.6127	-2.67%
2025-05-13	0	0.750	0.750	0.760	0.740	0.740	14,000	10,360	0.7400	0.620	0.620	0.629	0.612	0.612	16,926	0.6121	1.35%
2025-05-12	0	0.740	0.740	0.750	0.730	0.740	122,000	89,360	0.7325	0.612	0.612	0.620	0.604	0.612	147,498	0.6058	1.37%
2025-05-09	0	0.730	0.730	0.750	0.730	0.750	61,008	45,545	0.7465	0.604	0.604	0.620	0.604	0.620	73,759	0.6175	-2.67%
2025-05-08	0	0.750	0.750	0.760	0.740	0.760	132,000	98,860	0.7489	0.620	0.620	0.629	0.612	0.629	159,588	0.6195	1.35%
2025-05-07	0	0.740	0.740	0.760	0.740	0.770	282,000	210,780	0.7474	0.612	0.612	0.629	0.612	0.637	340,938	0.6182	-2.63%
2025-05-06	0	0.760	0.750	0.760	0.730	0.760	86,000	63,880	0.7428	0.629	0.620	0.629	0.604	0.629	103,974	0.6144	4.11%
2025-05-02	0	0.730	0.720	0.730	0.720	0.730	413,560	298,476	0.7217	0.604	0.596	0.604	0.596	0.604	499,994	0.5970	0.00%
2025-04-30	0	0.730	0.720	0.730	0.730	0.740	74,000	54,120	0.7314	0.604	0.596	0.604	0.604	0.612	89,466	0.6049	-2.67%
2025-04-29	0	0.750	0.740	0.750	0.750	0.760	52,000	39,100	0.7519	0.620	0.612	0.620	0.620	0.629	62,868	0.6219	1.35%
2025-04-28	0	0.740	0.740	0.750	0.740	0.750	124,000	92,000	0.7419	0.612	0.612	0.620	0.612	0.620	149,916	0.6137	0.00%
2025-04-25	0	0.740	0.740	0.750	0.720	0.740	422,000	307,460	0.7286	0.612	0.612	0.620	0.596	0.612	510,198	0.6026	0.00%
2025-04-24	0	0.740	0.730	0.740	0.740	0.740	16,000	11,840	0.7400	0.612	0.604	0.612	0.612	0.612	19,344	0.6121	0.00%
2025-04-23	0	0.740	0.740	0.750	0.730	0.760	80,000	60,160	0.7520	0.612	0.612	0.620	0.604	0.629	96,720	0.6220	-1.33%
2025-04-22	0	0.750	0.720	0.770	0.720	0.750	198,000	142,940	0.7219	0.620	0.596	0.637	0.596	0.620	239,382	0.5971	1.35%
2025-04-17	0	0.740	0.720	0.770	0.740	0.740	10,000	7,400	0.7400	0.612	0.596	0.637	0.612	0.612	12,090	0.6121	0.00%
2025-04-16	0	0.740	0.730	0.750	0.740	0.750	92,000	68,860	0.7485	0.612	0.604	0.620	0.612	0.620	111,228	0.6191	-1.33%
2025-04-15	0	0.750	0.750	0.760	0.750	0.750	102,000	76,500	0.7500	0.620	0.620	0.629	0.620	0.620	123,318	0.6203	-1.32%
2025-04-14	0	0.760	0.750	0.760	0.760	0.760	52,000	39,520	0.7600	0.629	0.620	0.629	0.629	0.629	62,868	0.6286	1.33%
2025-04-11	0	0.750	0.750	0.760	0.740	0.790	14,000	10,480	0.7486	0.620	0.620	0.629	0.612	0.653	16,926	0.6192	-2.60%
2025-04-10	0	0.770	0.760	0.770	0.760	0.770	66,000	50,760	0.7691	0.637	0.629	0.637	0.629	0.637	79,794	0.6361	1.32%
2025-04-09	0	0.760	0.730	0.760	0.730	0.760	220,000	162,880	0.7404	0.629	0.604	0.629	0.604	0.629	265,980	0.6124	-3.80%
2025-04-08	0	0.790	0.730	0.800	0.740	0.790	240,000	179,380	0.7474	0.653	0.604	0.662	0.612	0.653	290,160	0.6182	5.33%
2025-04-07	0	0.750	0.750	0.770	0.720	0.840	1,390,000	1,059,880	0.7625	0.620	0.620	0.637	0.596	0.695	1,680,510	0.6307	-10.71%
2025-04-03	0	0.840	0.810	0.840	0.810	0.840	192,000	158,120	0.8235	0.695	0.670	0.695	0.670	0.695	232,128	0.6812	0.00%
2025-04-02	0	0.840	0.810	0.850	0.810	0.850	510,000	418,360	0.8203	0.695	0.670	0.703	0.670	0.703	616,590	0.6785	1.20%
2025-04-01	0	0.830	0.830	0.860	0.830	0.840	42,000	34,900	0.8310	0.687	0.687	0.711	0.687	0.695	50,778	0.6873	-2.35%
2025-03-31	0	0.850	0.840	0.860	0.840	0.850	12,000	10,140	0.8450	0.703	0.695	0.711	0.695	0.703	14,508	0.6989	-2.30%
2025-03-28	0	0.870	0.870	0.890	0.870	0.880	434,000	379,580	0.8746	0.720	0.720	0.736	0.720	0.728	524,706	0.7234	-3.33%
2025-03-27	0	0.900	0.880	0.900	0.860	0.900	1,106,000	976,100	0.8825	0.744	0.728	0.744	0.711	0.744	1,337,154	0.7300	-1.10%
2025-03-26	0	0.910	0.880	0.910	0.860	0.910	270,000	238,400	0.8830	0.753	0.728	0.753	0.711	0.753	326,430	0.7303	7.06%
2025-03-25	0	0.850	0.840	0.850	0.850	0.850	124,000	105,400	0.8500	0.703	0.695	0.703	0.703	0.703	149,916	0.7031	0.00%
2025-03-24	0	0.850	0.850	0.860	0.850	0.870	190,000	162,480	0.8552	0.703	0.703	0.711	0.703	0.720	229,710	0.7073	-2.30%
2025-03-21	0	0.870	0.870	0.890	0.870	0.910	43,040	37,803	0.8783	0.720	0.720	0.736	0.720	0.753	52,035	0.7265	-1.14%
2025-03-20	0	0.880	0.860	0.880	0.880	0.880	72,000	63,280	0.8789	0.728	0.711	0.728	0.728	0.728	87,048	0.7270	0.00%
2025-03-19	0	0.880	0.880	0.890	0.870	0.880	264,000	232,300	0.8799	0.728	0.728	0.736	0.720	0.728	319,176	0.7278	-1.12%
2025-03-18	0	0.890	0.880	0.900	0.890	0.910	136,960	122,376	0.8935	0.736	0.728	0.744	0.736	0.753	165,585	0.7391	-2.20%
2025-03-17	0	0.910	0.910	0.920	0.890	0.920	278,000	251,040	0.9030	0.753	0.753	0.761	0.736	0.761	336,102	0.7469	1.11%
2025-03-14	0	0.900	0.900	0.920	0.900	0.900	20,000	18,000	0.9000	0.744	0.744	0.761	0.744	0.744	24,180	0.7444	0.00%
2025-03-13	0	0.900	0.880	0.920	0.880	0.900	156,000	140,160	0.8985	0.744	0.728	0.761	0.728	0.744	188,604	0.7431	0.00%
2025-03-12	0	0.900	0.900	0.910	0.890	0.910	208,000	186,780	0.8980	0.744	0.744	0.753	0.736	0.753	251,472	0.7427	-1.10%
2025-03-11	0	0.910	0.890	0.910	0.850	0.910	688,000	608,360	0.8842	0.753	0.736	0.753	0.703	0.753	831,792	0.7314	1.11%
2025-03-10	0	0.900	0.880	0.900	0.890	0.900	40,000	35,800	0.8950	0.744	0.728	0.744	0.736	0.744	48,360	0.7403	-1.10%
2025-03-07	0	0.910	0.880	0.910	0.890	0.910	581,584	521,682	0.8970	0.753	0.728	0.753	0.736	0.753	703,135	0.7419	1.11%
2025-03-06	0	0.900	0.880	0.900	0.870	0.900	945,824	832,012	0.8797	0.744	0.728	0.744	0.720	0.744	1,143,501	0.7276	5.88%
2025-03-05	0	0.850	0.840	0.860	0.840	0.880	396,000	337,760	0.8529	0.703	0.695	0.711	0.695	0.728	478,764	0.7055	1.19%
2025-03-04	0	0.840	0.840	0.850	0.830	0.890	1,006,000	855,660	0.8506	0.695	0.695	0.703	0.687	0.736	1,216,254	0.7035	-5.62%
2025-03-03	0	0.890	0.850	0.890	0.840	0.890	219,200	187,568	0.8557	0.736	0.703	0.736	0.695	0.736	265,013	0.7078	4.71%
2025-02-28	0	0.850	0.830	0.860	0.830	0.900	1,338,000	1,155,300	0.8635	0.703	0.687	0.711	0.687	0.744	1,617,642	0.7142	-5.56%
2025-02-27	0	0.900	0.890	0.910	0.880	0.920	498,000	447,700	0.8990	0.744	0.736	0.753	0.728	0.761	602,082	0.7436	0.00%
2025-02-26	0	0.900	0.900	0.910	0.860	0.920	484,000	436,160	0.9012	0.744	0.744	0.753	0.711	0.761	585,156	0.7454	-1.10%
2025-02-25	0	0.910	0.890	0.910	0.860	0.920	902,000	808,100	0.8959	0.753	0.736	0.753	0.711	0.761	1,090,518	0.7410	-2.15%
2025-02-24	0	0.930	0.920	0.930	0.900	0.960	686,000	630,640	0.9193	0.769	0.761	0.769	0.744	0.794	829,374	0.7604	-1.06%
2025-02-21	0	0.940	0.930	0.940	0.920	0.960	1,870,000	1,753,440	0.9377	0.778	0.769	0.778	0.761	0.794	2,260,830	0.7756	0.00%
2025-02-20	0	0.940	0.920	0.940	0.910	0.980	1,332,000	1,239,700	0.9307	0.778	0.761	0.778	0.753	0.811	1,610,388	0.7698	-2.08%
2025-02-19	0	0.960	0.950	0.960	0.930	1.010	7,754,736	7,502,789	0.9675	0.794	0.786	0.794	0.769	0.835	9,375,476	0.8003	5.49%
2025-02-18	0	0.910	0.900	0.910	0.770	0.910	6,889,808	5,894,611	0.8556	0.753	0.744	0.753	0.637	0.753	8,329,778	0.7077	19.74%
2025-02-17	0	0.760	0.760	0.780	0.760	0.780	528,000	407,620	0.7720	0.629	0.629	0.645	0.629	0.645	638,352	0.6386	-1.30%
2025-02-14	0	0.770	0.760	0.780	0.760	0.770	152,000	116,640	0.7674	0.637	0.629	0.645	0.629	0.637	183,768	0.6347	0.00%
2025-02-13	0	0.770	0.760	0.770	0.760	0.780	433,200	332,388	0.7673	0.637	0.629	0.637	0.629	0.645	523,739	0.6346	0.00%
2025-02-12	0	0.770	0.770	0.790	0.740	0.780	968,520	730,774	0.7545	0.637	0.637	0.653	0.612	0.645	1,170,941	0.6241	5.48%
2025-02-11	0	0.730	0.720	0.730	0.710	0.750	256,656	189,492	0.7383	0.604	0.596	0.604	0.587	0.620	310,297	0.6107	-1.35%
2025-02-10	0	0.740	0.740	0.750	0.730	0.750	690,400	510,160	0.7389	0.612	0.612	0.620	0.604	0.620	834,694	0.6112	0.00%
2025-02-07	0	0.740	0.730	0.740	0.720	0.740	780,000	565,380	0.7248	0.612	0.604	0.612	0.596	0.612	943,020	0.5995	2.78%
2025-02-06	0	0.720	0.690	0.720	0.680	0.720	280,000	194,800	0.6957	0.596	0.571	0.596	0.562	0.596	338,520	0.5754	2.86%
2025-02-05	0	0.700	0.680	0.700	0.700	0.700	36,000	25,200	0.7000	0.579	0.562	0.579	0.579	0.579	43,524	0.5790	0.00%
2025-02-04	0	0.700	0.680	0.700	0.690	0.700	50,000	34,960	0.6992	0.579	0.562	0.579	0.571	0.579	60,450	0.5783	4.48%
2025-02-03	0	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	0.554	0.554	0.571	0.554	0.554	24,180	0.5542	-1.47%
2025-01-28	0	0.680	0.670	0.700	-	-	0	0	-	0.562	0.554	0.579	-	-	0	-	0.00%
2025-01-27	0	0.680	0.670	0.690	0.670	0.710	366,000	250,660	0.6849	0.562	0.554	0.571	0.554	0.587	442,494	0.5665	1.49%
2025-01-24	0	0.670	0.670	0.690	0.670	0.680	80,000	53,680	0.6710	0.554	0.554	0.571	0.554	0.562	96,720	0.5550	-1.47%
2025-01-23	0	0.680	0.670	0.690	-	-	0	0	-	0.562	0.554	0.571	-	-	0	-	0.00%
2025-01-22	0	0.680	0.660	0.690	0.670	0.680	36,000	24,320	0.6756	0.562	0.546	0.571	0.554	0.562	43,524	0.5588	0.00%
2025-01-21	0	0.680	0.660	0.680	0.680	0.680	100,400	68,248	0.6798	0.562	0.546	0.562	0.562	0.562	121,384	0.5623	1.49%
2025-01-20	0	0.670	0.660	0.690	0.660	0.680	160,000	108,060	0.6754	0.554	0.546	0.571	0.546	0.562	193,440	0.5586	-1.47%
2025-01-17	0	0.680	0.660	0.700	0.680	0.680	150,000	102,000	0.6800	0.562	0.546	0.579	0.562	0.562	181,350	0.5624	0.00%
2025-01-16	0	0.680	0.660	0.700	0.680	0.680	24,000	16,320	0.6800	0.562	0.546	0.579	0.562	0.562	29,016	0.5624	1.49%
2025-01-15	0	0.670	0.670	0.690	0.670	0.680	28,000	18,920	0.6757	0.554	0.554	0.571	0.554	0.562	33,852	0.5589	1.52%
2025-01-14	0	0.660	0.660	0.680	0.660	0.660	4,000	2,640	0.6600	0.546	0.546	0.562	0.546	0.546	4,836	0.5459	0.00%
2025-01-13	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.546	0.546	0.562	0.546	0.546	2,418	0.5459	0.00%
2025-01-10	0	0.660	0.650	0.680	0.660	0.670	395,512	261,032	0.6600	0.546	0.538	0.562	0.546	0.554	478,174	0.5459	-1.49%
2025-01-09	0	0.670	0.670	0.690	0.670	0.680	220,000	149,380	0.6790	0.554	0.554	0.571	0.554	0.562	265,980	0.5616	0.00%
2025-01-08	0	0.670	0.670	0.680	-	-	0	0	-	0.554	0.554	0.562	-	-	0	-	0.00%
2025-01-07	0	0.670	0.670	0.680	0.660	0.670	112,000	74,920	0.6689	0.554	0.554	0.562	0.546	0.554	135,408	0.5533	1.52%
2025-01-06	0	0.660	0.660	0.680	0.660	0.680	8,000	5,320	0.6650	0.546	0.546	0.562	0.546	0.562	9,672	0.5500	-1.49%
2025-01-03	0	0.670	0.670	0.690	0.670	0.670	2,000	1,340	0.6700	0.554	0.554	0.571	0.554	0.554	2,418	0.5542	-1.47%
2025-01-02	0	0.680	0.680	0.690	0.680	0.680	10,000	6,800	0.6800	0.562	0.562	0.571	0.562	0.562	12,090	0.5624	-1.45%
2024-12-31	0	0.690	0.670	0.710	-	-	0	0	-	0.571	0.554	0.587	-	-	0	-	0.00%
2024-12-30	0	0.690	0.670	0.700	0.690	0.690	20,000	13,800	0.6900	0.571	0.554	0.579	0.571	0.571	24,180	0.5707	1.47%
2024-12-27	0	0.680	0.680	0.690	0.670	0.680	178,000	121,020	0.6799	0.562	0.562	0.571	0.554	0.562	215,202	0.5624	0.00%
2024-12-24	0	0.680	0.670	0.710	-	-	0	0	-	0.562	0.554	0.587	-	-	0	-	0.00%
2024-12-23	0	0.680	0.670	0.690	0.680	0.680	44,000	29,920	0.6800	0.562	0.554	0.571	0.562	0.562	53,196	0.5624	-1.45%
2024-12-20	0	0.690	0.690	0.700	0.670	0.710	114,000	78,600	0.6895	0.571	0.571	0.579	0.554	0.587	137,826	0.5703	1.47%
2024-12-19	0	0.680	0.680	0.710	-	-	0	0	-	0.562	0.562	0.587	-	-	0	-	0.00%
2024-12-18	0	0.680	0.680	0.690	0.680	0.700	252,000	173,920	0.6902	0.562	0.562	0.571	0.562	0.579	304,668	0.5709	1.49%
2024-12-17	0	0.670	0.670	0.680	0.670	0.680	68,000	46,160	0.6788	0.554	0.554	0.562	0.554	0.562	82,212	0.5615	0.00%
2024-12-16	0	0.670	0.670	0.700	0.670	0.670	26,520	17,742	0.6690	0.554	0.554	0.579	0.554	0.554	32,063	0.5534	-1.47%
2024-12-13	0	0.680	0.670	0.690	0.680	0.700	22,000	15,160	0.6891	0.562	0.554	0.571	0.562	0.579	26,598	0.5700	0.00%
2024-12-12	0	0.680	0.680	0.700	0.680	0.700	80,000	55,180	0.6898	0.562	0.562	0.579	0.562	0.579	96,720	0.5705	0.00%
2024-12-11	0	0.680	0.680	0.700	0.680	0.690	12,000	8,260	0.6883	0.562	0.562	0.579	0.562	0.571	14,508	0.5693	0.00%
2024-12-10	0	0.680	0.680	0.700	0.670	0.710	202,000	140,120	0.6937	0.562	0.562	0.579	0.554	0.587	244,218	0.5737	0.00%
2024-12-09	0	0.680	0.680	0.700	0.680	0.680	56,400	38,332	0.6796	0.562	0.562	0.579	0.562	0.562	68,188	0.5622	0.00%
2024-12-06	0	0.680	0.680	0.700	0.680	0.690	116,000	79,480	0.6852	0.562	0.562	0.579	0.562	0.571	140,244	0.5667	-1.45%
2024-12-05	0	0.690	0.690	0.700	-	-	0	0	-	0.571	0.571	0.579	-	-	0	-	0.00%
2024-12-04	0	0.690	0.680	0.700	0.680	0.710	513,400	357,688	0.6967	0.571	0.562	0.579	0.562	0.587	620,701	0.5763	-1.43%
2024-12-03	0	0.700	0.700	0.710	0.700	0.710	138,000	96,940	0.7025	0.579	0.579	0.587	0.579	0.587	166,842	0.5810	0.00%
2024-12-02	0	0.700	0.700	0.710	0.700	0.710	18,000	12,760	0.7089	0.579	0.579	0.587	0.579	0.587	21,762	0.5863	-1.41%
2024-11-29	0	0.710	0.670	0.710	0.670	0.710	830,000	579,640	0.6984	0.587	0.554	0.587	0.554	0.587	1,003,470	0.5776	5.97%
2024-11-28	0	0.670	0.670	0.680	-	-	0	0	-	0.554	0.554	0.562	-	-	0	-	0.00%
2024-11-27	0	0.670	0.670	0.690	0.670	0.680	140,000	94,800	0.6771	0.554	0.554	0.571	0.554	0.562	169,260	0.5601	0.00%
2024-11-26	0	0.670	0.650	0.680	0.670	0.670	136,000	91,120	0.6700	0.554	0.538	0.562	0.554	0.554	164,424	0.5542	0.00%
2024-11-25	0	0.670	0.660	0.680	0.660	0.670	97,200	64,988	0.6686	0.554	0.546	0.562	0.546	0.554	117,515	0.5530	-2.90%
2024-11-22	0	0.690	0.670	0.690	-	-	0	0	-	0.571	0.554	0.571	-	-	0	-	0.00%
2024-11-21	0	0.690	0.670	0.690	0.680	0.710	160,000	109,980	0.6874	0.571	0.554	0.571	0.562	0.587	193,440	0.5685	1.47%
2024-11-20	0	0.680	0.670	0.690	0.670	0.680	534,000	362,740	0.6793	0.562	0.554	0.571	0.554	0.562	645,606	0.5619	0.00%
2024-11-19	0	0.680	0.670	0.690	0.670	0.680	512,000	347,840	0.6794	0.562	0.554	0.571	0.554	0.562	619,008	0.5619	-2.86%
2024-11-18	0	0.700	0.670	0.700	0.700	0.700	20,000	14,000	0.7000	0.579	0.554	0.579	0.579	0.579	24,180	0.5790	4.48%
2024-11-15	0	0.670	0.670	0.700	0.670	0.700	28,000	19,040	0.6800	0.554	0.554	0.579	0.554	0.579	33,852	0.5624	-1.47%
2024-11-14	0	0.680	0.660	0.700	0.680	0.680	206,000	140,080	0.6800	0.562	0.546	0.579	0.562	0.562	249,054	0.5624	1.49%
2024-11-13	0	0.670	0.650	0.680	0.670	0.670	176,000	117,920	0.6700	0.554	0.538	0.562	0.554	0.554	212,784	0.5542	4.69%
2024-11-12	0	0.640	0.640	0.700	0.630	0.660	168,000	109,800	0.6536	0.529	0.529	0.579	0.521	0.546	203,112	0.5406	-3.03%
2024-11-11	0	0.660	0.660	0.690	0.660	0.670	70,000	46,600	0.6657	0.546	0.546	0.571	0.546	0.554	84,630	0.5506	-1.49%
2024-11-08	0	0.670	0.670	0.690	0.660	0.670	114,001	75,760	0.6646	0.554	0.554	0.571	0.546	0.554	137,827	0.5497	-1.47%
2024-11-07	0	0.680	0.660	0.680	0.670	0.680	356,000	240,860	0.6766	0.562	0.546	0.562	0.554	0.562	430,404	0.5596	3.03%
2024-11-06	0	0.660	0.660	0.680	0.650	0.670	202,000	133,760	0.6622	0.546	0.546	0.562	0.538	0.554	244,218	0.5477	-1.49%
2024-11-05	0	0.670	0.630	0.670	0.670	0.670	10,000	6,700	0.6700	0.554	0.521	0.554	0.554	0.554	12,090	0.5542	0.00%
2024-11-04	0	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.554	0.521	0.554	0.554	0.554	2,418	0.5542	0.00%
2024-11-01	0	0.670	0.650	0.670	0.650	0.670	90,000	59,200	0.6578	0.554	0.538	0.554	0.538	0.554	108,810	0.5441	1.52%
2024-10-31	0	0.660	0.650	0.660	0.650	0.660	12,000	7,820	0.6517	0.546	0.538	0.546	0.538	0.546	14,508	0.5390	-1.49%
2024-10-30	0	0.670	0.640	0.670	0.680	0.680	2,000	1,360	0.6800	0.554	0.529	0.554	0.562	0.562	2,418	0.5624	1.52%
2024-10-29	0	0.660	0.650	0.660	0.650	0.690	504,000	332,080	0.6589	0.546	0.538	0.546	0.538	0.571	609,336	0.5450	-4.35%
2024-10-28	0	0.690	0.680	0.690	0.680	0.700	104,000	71,080	0.6835	0.571	0.562	0.571	0.562	0.579	125,736	0.5653	1.47%
2024-10-25	0	0.680	0.660	0.690	0.680	0.680	250,000	170,000	0.6800	0.562	0.546	0.571	0.562	0.562	302,250	0.5624	-2.86%
2024-10-24	0	0.700	0.680	0.700	0.700	0.700	4,000	2,800	0.7000	0.579	0.562	0.579	0.579	0.579	4,836	0.5790	-2.78%
2024-10-23	0	0.720	0.700	0.720	0.700	0.730	92,000	64,460	0.7007	0.596	0.579	0.596	0.579	0.604	111,228	0.5795	-2.70%
2024-10-22	0	0.740	0.680	0.740	-	-	0	0	-	0.612	0.562	0.612	-	-	0	-	0.00%
2024-10-21	0	0.740	0.690	0.740	0.700	0.750	448,000	324,060	0.7233	0.612	0.571	0.612	0.579	0.620	541,632	0.5983	4.23%
2024-10-18	0	0.710	0.710	0.730	0.700	0.730	458,000	328,020	0.7162	0.587	0.587	0.604	0.579	0.604	553,722	0.5924	-1.39%
2024-10-17	0	0.720	0.710	0.720	0.700	0.750	1,555,120	1,122,750	0.7220	0.596	0.587	0.596	0.579	0.620	1,880,140	0.5972	7.46%
2024-10-16	0	0.670	0.670	0.700	0.670	0.720	68,000	46,340	0.6815	0.554	0.554	0.579	0.554	0.596	82,212	0.5637	0.00%
2024-10-15	0	0.670	0.660	0.670	0.660	0.690	224,000	149,760	0.6686	0.554	0.546	0.554	0.546	0.571	270,816	0.5530	-2.90%
2024-10-14	0	0.690	0.670	0.690	0.660	0.700	834,000	562,900	0.6749	0.571	0.554	0.571	0.546	0.579	1,008,306	0.5583	-1.43%
2024-10-10	0	0.700	0.700	0.710	0.670	0.720	268,000	185,200	0.6910	0.579	0.579	0.587	0.554	0.596	324,012	0.5716	6.06%
2024-10-09	0	0.660	0.650	0.660	0.650	0.750	211,120	141,974	0.6725	0.546	0.538	0.546	0.538	0.620	255,244	0.5562	-2.94%
2024-10-08	0	0.680	0.670	0.680	0.640	0.720	1,388,720	935,188	0.6734	0.562	0.554	0.562	0.529	0.596	1,678,962	0.5570	-5.56%
2024-10-07	0	0.720	0.720	0.740	0.680	0.760	2,014,000	1,430,860	0.7105	0.596	0.596	0.612	0.562	0.629	2,434,926	0.5876	5.88%
2024-10-04	0	0.680	0.680	0.690	0.620	0.680	1,900,000	1,227,500	0.6461	0.562	0.562	0.571	0.513	0.562	2,297,100	0.5344	6.25%
2024-10-03	0	0.640	0.620	0.640	0.600	0.640	551,284	335,450	0.6085	0.529	0.513	0.529	0.496	0.529	666,502	0.5033	3.23%
2024-10-02	0	0.620	0.620	0.650	0.580	0.650	1,504,000	924,060	0.6144	0.513	0.513	0.538	0.480	0.538	1,818,336	0.5082	6.90%
2024-09-30	0	0.580	0.580	0.600	0.560	0.590	1,244,000	714,500	0.5744	0.480	0.480	0.496	0.463	0.488	1,503,996	0.4751	1.75%
2024-09-27	0	0.570	0.560	0.580	0.560	0.580	602,000	341,260	0.5669	0.471	0.463	0.480	0.463	0.480	727,818	0.4689	0.00%
2024-09-26	0	0.570	0.560	0.570	0.550	0.580	196,000	108,520	0.5537	0.471	0.463	0.471	0.455	0.480	236,964	0.4580	1.79%
2024-09-25	0	0.560	0.550	0.570	0.550	0.570	536,000	299,480	0.5587	0.463	0.455	0.471	0.455	0.471	648,024	0.4621	1.82%
2024-09-24	0	0.550	0.540	0.550	0.510	0.550	186,000	98,640	0.5303	0.455	0.447	0.455	0.422	0.455	224,874	0.4386	3.77%
2024-09-23	0	0.530	0.520	0.560	0.510	0.530	362,000	186,140	0.5142	0.438	0.430	0.463	0.422	0.438	437,658	0.4253	-1.85%
2024-09-20	0	0.540	0.520	0.540	0.500	0.540	74,000	37,400	0.5054	0.447	0.430	0.447	0.414	0.447	89,466	0.4180	5.88%
2024-09-19	0	0.510	0.495	0.510	0.500	0.510	72,712	36,960	0.5083	0.422	0.409	0.422	0.414	0.422	87,909	0.4204	0.00%
2024-09-17	0	0.510	0.510	0.540	0.510	0.530	98,000	51,900	0.5296	0.422	0.422	0.447	0.422	0.438	118,482	0.4380	-3.77%
2024-09-16	0	0.530	0.500	0.530	0.510	0.530	272,520	142,285	0.5221	0.438	0.414	0.438	0.422	0.438	329,477	0.4319	3.92%
2024-09-13	0	0.510	0.490	0.520	0.510	0.510	50,000	25,500	0.5100	0.422	0.405	0.430	0.422	0.422	60,450	0.4218	4.08%
2024-09-12	0	0.490	0.480	0.530	0.490	0.490	80,000	39,200	0.4900	0.405	0.397	0.438	0.405	0.405	96,720	0.4053	0.00%
2024-09-11	0	0.490	0.480	0.500	0.480	0.490	216,000	104,580	0.4842	0.405	0.397	0.414	0.397	0.405	261,144	0.4005	1.03%
2024-09-10	0	0.485	0.485	0.490	0.480	0.490	230,000	112,510	0.4892	0.401	0.401	0.405	0.397	0.405	278,070	0.4046	-1.02%
2024-09-09	0	0.490	0.490	0.495	0.490	0.490	8,000	3,920	0.4900	0.405	0.405	0.409	0.405	0.405	9,672	0.4053	-1.01%
2024-09-05	0	0.495	0.490	0.495	0.495	0.495	10,000	4,950	0.4950	0.409	0.405	0.409	0.409	0.409	12,090	0.4094	0.00%
2024-09-04	0	0.495	0.490	0.495	0.485	0.495	102,000	49,770	0.4879	0.409	0.405	0.409	0.401	0.409	123,318	0.4036	1.02%
2024-09-03	0	0.490	0.490	0.500	0.490	0.495	12,000	5,930	0.4942	0.405	0.405	0.414	0.405	0.409	14,508	0.4087	-2.00%
2024-09-02	0	0.500	0.495	0.510	0.495	0.500	64,000	31,730	0.4958	0.414	0.409	0.422	0.409	0.414	77,376	0.4101	0.00%
2024-08-30	0	0.500	0.500	0.510	0.495	0.510	344,000	172,700	0.5020	0.414	0.414	0.422	0.409	0.422	415,896	0.4152	0.00%
2024-08-29	0	0.500	0.500	0.520	0.495	0.500	82,000	40,700	0.4963	0.414	0.414	0.430	0.409	0.414	99,138	0.4105	-3.85%
2024-08-28	0	0.520	0.495	0.520	0.485	0.520	42,000	21,390	0.5093	0.430	0.409	0.430	0.401	0.430	50,778	0.4212	4.00%
2024-08-27	0	0.500	0.500	0.510	0.500	0.510	422,000	212,000	0.5024	0.414	0.414	0.422	0.414	0.422	510,198	0.4155	-3.85%
2024-08-26	0	0.520	0.500	0.520	0.500	0.540	236,000	119,960	0.5083	0.430	0.414	0.430	0.414	0.447	285,324	0.4204	0.00%
2024-08-23	0	0.520	0.520	0.530	-	-	0	0	-	0.430	0.430	0.438	-	-	0	-	0.00%
2024-08-22	0	0.520	0.520	0.540	0.520	0.550	436,000	230,400	0.5284	0.430	0.430	0.447	0.430	0.455	527,124	0.4371	-5.45%
2024-08-21	0	0.550	0.540	0.550	-	-	0	0	-	0.455	0.447	0.455	-	-	0	-	0.00%
2024-08-20	0	0.550	0.540	0.550	-	-	0	0	-	0.455	0.447	0.455	-	-	0	-	0.00%
2024-08-19	0	0.550	0.540	0.560	0.540	0.550	12,000	6,500	0.5417	0.455	0.447	0.463	0.447	0.455	14,508	0.4480	1.85%
2024-08-16	0	0.540	0.540	0.550	0.540	0.550	36,000	19,580	0.5439	0.447	0.447	0.455	0.447	0.455	43,524	0.4499	0.00%
2024-08-15	0	0.540	0.540	0.550	0.540	0.540	59,320	31,993	0.5393	0.447	0.447	0.455	0.447	0.447	71,718	0.4461	0.00%
2024-08-14	0	0.540	0.540	0.560	-	-	0	0	-	0.447	0.447	0.463	-	-	0	-	0.00%
2024-08-13	0	0.540	0.540	0.560	0.540	0.550	1,022,000	562,080	0.5500	0.447	0.447	0.463	0.447	0.455	1,235,598	0.4549	0.00%
2024-08-12	0	0.540	0.540	0.560	-	-	0	0	-	0.447	0.447	0.463	-	-	0	-	0.00%
2024-08-09	0	0.540	0.540	0.560	0.540	0.560	132,000	72,720	0.5509	0.447	0.447	0.463	0.447	0.463	159,588	0.4557	0.00%
2024-08-08	0	0.540	0.530	0.540	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
2024-08-07	0	0.540	0.540	0.550	0.540	0.550	58,000	31,640	0.5455	0.447	0.447	0.455	0.447	0.455	70,122	0.4512	0.00%
2024-08-06	0	0.540	0.540	0.560	0.530	0.560	70,000	37,980	0.5426	0.447	0.447	0.463	0.438	0.463	84,630	0.4488	-1.82%
2024-08-05	0	0.550	0.550	0.560	0.550	0.550	52,000	28,600	0.5500	0.455	0.455	0.463	0.455	0.455	62,868	0.4549	0.00%
2024-08-02	0	0.550	0.550	0.560	0.550	0.550	100,000	55,400	0.5540	0.455	0.455	0.463	0.455	0.455	120,900	0.4582	0.00%
2024-08-01	0	0.550	0.550	0.560	-	-	0	0	-	0.455	0.455	0.463	-	-	0	-	0.00%
2024-07-31	0	0.550	0.550	0.570	-	-	0	0	-	0.455	0.455	0.471	-	-	0	-	0.00%
2024-07-30	0	0.550	0.550	0.570	0.550	0.550	10,000	5,500	0.5500	0.455	0.455	0.471	0.455	0.455	12,090	0.4549	0.00%
2024-07-29	0	0.550	0.550	0.570	0.550	0.570	316,000	178,360	0.5644	0.455	0.455	0.471	0.455	0.471	382,044	0.4669	-1.79%
2024-07-26	0	0.560	0.550	0.570	-	-	0	0	-	0.463	0.455	0.471	-	-	0	-	0.00%
2024-07-25	0	0.560	0.550	0.570	0.560	0.560	20,000	11,200	0.5600	0.463	0.455	0.471	0.463	0.463	24,180	0.4632	0.00%
2024-07-24	0	0.560	0.550	0.570	0.560	0.560	52,000	29,120	0.5600	0.463	0.455	0.471	0.463	0.463	62,868	0.4632	0.00%
2024-07-23	0	0.560	0.560	0.570	-	-	22,000	12,320	0.5600	0.463	0.463	0.471	-	-	26,598	0.4632	0.00%
2024-07-22	0	0.560	0.550	0.560	0.560	0.560	24,000	13,440	0.5600	0.463	0.455	0.463	0.463	0.463	29,016	0.4632	0.00%
2024-07-19	0	0.560	0.560	0.570	0.550	0.560	97,040	53,391	0.5502	0.463	0.463	0.471	0.455	0.463	117,321	0.4551	-1.75%
2024-07-18	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.471	0.463	0.471	0.471	0.471	12,090	0.4715	3.64%
2024-07-17	0	0.550	0.550	0.570	0.550	0.550	80,000	44,000	0.5500	0.455	0.455	0.471	0.455	0.455	96,720	0.4549	-1.79%
2024-07-16	0	0.560	0.550	0.570	0.550	0.560	32,000	17,860	0.5581	0.463	0.455	0.471	0.455	0.463	38,688	0.4616	0.00%
2024-07-15	0	0.560	0.560	0.570	0.560	0.560	16,000	8,960	0.5600	0.463	0.463	0.471	0.463	0.463	19,344	0.4632	0.00%
2024-07-12	0	0.560	0.560	0.580	0.560	0.560	131,040	73,351	0.5598	0.463	0.463	0.480	0.463	0.463	158,427	0.4630	-1.75%
2024-07-11	0	0.570	0.560	0.580	0.570	0.570	36,000	20,520	0.5700	0.471	0.463	0.480	0.471	0.471	43,524	0.4715	1.79%
2024-07-10	0	0.560	0.550	0.570	0.560	0.560	64,000	35,840	0.5600	0.463	0.455	0.471	0.463	0.463	77,376	0.4632	0.00%
2024-07-09	0	0.560	0.560	0.570	-	-	0	0	-	0.463	0.463	0.471	-	-	0	-	0.00%
2024-07-08	0	0.560	0.550	0.570	0.560	0.570	12,000	6,760	0.5633	0.463	0.455	0.471	0.463	0.471	14,508	0.4659	-1.75%
2024-07-05	0	0.570	0.550	0.580	-	-	0	0	-	0.471	0.455	0.480	-	-	0	-	0.00%
2024-07-04	0	0.570	0.550	0.570	0.580	0.580	2,000	1,160	0.5800	0.471	0.455	0.471	0.480	0.480	2,418	0.4797	0.00%
2024-07-03	0	0.570	0.550	0.570	0.580	0.580	10,000	5,800	0.5800	0.471	0.455	0.471	0.480	0.480	12,090	0.4797	0.00%
2024-07-02	0	0.570	0.570	0.580	0.570	0.580	88,000	50,560	0.5745	0.471	0.471	0.480	0.471	0.480	106,392	0.4752	1.79%
2024-06-28	0	0.560	0.550	0.580	0.560	0.570	72,000	40,980	0.5692	0.463	0.455	0.480	0.463	0.471	87,048	0.4708	0.00%
2024-06-27	0	0.560	0.560	0.570	-	-	0	0	-	0.463	0.463	0.471	-	-	0	-	0.00%
2024-06-26	0	0.560	0.560	0.580	0.560	0.570	518,000	291,260	0.5623	0.463	0.463	0.480	0.463	0.471	626,262	0.4651	-3.45%
2024-06-25	0	0.580	0.570	0.580	0.580	0.580	28,000	16,240	0.5800	0.480	0.471	0.480	0.480	0.480	33,852	0.4797	0.00%
2024-06-24	0	0.580	0.580	0.600	0.580	0.600	38,000	22,280	0.5863	0.480	0.480	0.496	0.480	0.496	45,942	0.4850	0.00%
2024-06-21	0	0.580	0.580	0.590	0.580	0.580	56,000	32,480	0.5800	0.480	0.480	0.488	0.480	0.480	67,704	0.4797	0.00%
2024-06-20	0	0.580	0.570	0.590	0.570	0.580	16,000	9,260	0.5788	0.480	0.471	0.488	0.471	0.480	19,344	0.4787	-3.33%
2024-06-19	0	0.600	0.590	0.600	0.590	0.600	40,000	23,820	0.5955	0.496	0.488	0.496	0.488	0.496	48,360	0.4926	3.45%
2024-06-18	0	0.580	0.570	0.600	0.580	0.580	10,000	5,800	0.5800	0.480	0.471	0.496	0.480	0.480	12,090	0.4797	0.00%
2024-06-17	0	0.580	0.580	0.590	0.570	0.580	18,000	10,340	0.5744	0.480	0.480	0.488	0.471	0.480	21,762	0.4751	0.00%
2024-06-14	0	0.580	0.570	0.590	-	-	16,000	9,440	0.5900	0.480	0.471	0.488	-	-	19,344	0.4880	0.00%
2024-06-13	0	0.580	0.570	0.580	-	-	0	0	-	0.480	0.471	0.480	-	-	0	-	0.00%
2024-06-12	0	0.580	0.580	0.590	0.570	0.600	82,000	47,360	0.5776	0.480	0.480	0.488	0.471	0.496	99,138	0.4777	-1.69%
2024-06-11	0	0.590	0.590	0.610	0.590	0.590	2,000	1,180	0.5900	0.488	0.488	0.505	0.488	0.488	2,418	0.4880	0.00%
2024-06-07	0	0.590	0.590	0.610	-	-	0	0	-	0.488	0.488	0.505	-	-	0	-	0.00%
2024-06-06	0	0.590	0.590	0.610	0.590	0.610	26,000	15,560	0.5985	0.488	0.488	0.505	0.488	0.505	31,434	0.4950	-1.67%
2024-06-05	0	0.600	0.570	0.610	0.600	0.610	94,000	57,200	0.6085	0.496	0.471	0.505	0.496	0.505	113,646	0.5033	-1.64%
2024-06-04	0	0.610	0.600	0.610	0.600	0.610	88,000	53,580	0.6089	0.505	0.496	0.505	0.496	0.505	106,392	0.5036	0.00%
2024-06-03	0	0.640	0.630	0.650	-	-	0	0	-	0.505	0.497	0.512	-	-	0	-	0.00%
2024-05-31	0	0.640	0.620	0.640	-	-	4,000	2,480	0.6200	0.505	0.489	0.505	-	-	5,074	0.4888	0.00%
2024-05-30	0	0.640	0.620	0.640	0.640	0.640	8,000	5,120	0.6400	0.505	0.489	0.505	0.505	0.505	10,148	0.5045	0.00%
2024-05-29	0	0.640	0.630	0.640	0.640	0.640	50,000	32,000	0.6400	0.505	0.497	0.505	0.505	0.505	63,423	0.5045	1.59%
2024-05-28	0	0.630	0.620	0.630	0.620	0.630	348,580	217,308	0.6234	0.497	0.489	0.497	0.489	0.497	442,159	0.4915	1.61%
2024-05-27	0	0.620	0.610	0.620	0.620	0.620	174,000	108,080	0.6211	0.489	0.481	0.489	0.489	0.489	220,712	0.4897	0.00%
2024-05-24	0	0.620	0.620	0.650	0.620	0.630	10,000	6,260	0.6260	0.489	0.489	0.512	0.489	0.497	12,685	0.4935	-1.59%
2024-05-23	0	0.630	0.630	0.650	0.630	0.640	118,712	75,867	0.6391	0.497	0.497	0.512	0.497	0.505	150,581	0.5038	-4.55%
2024-05-22	0	0.660	0.640	0.660	0.660	0.660	44,000	29,040	0.6600	0.520	0.505	0.520	0.520	0.520	55,812	0.5203	0.00%
2024-05-21	0	0.660	0.640	0.660	-	-	0	0	-	0.520	0.505	0.520	-	-	0	-	0.00%
2024-05-20	0	0.660	0.650	0.670	0.640	0.640	12,000	7,680	0.6400	0.520	0.512	0.528	0.505	0.505	15,222	0.5045	0.00%
2024-05-17	0	0.660	0.640	0.670	-	-	2,000	1,320	0.6600	0.520	0.505	0.528	-	-	2,537	0.5203	0.00%
2024-05-16	0	0.660	0.650	0.660	0.640	0.660	41,992	27,075	0.6448	0.520	0.512	0.520	0.505	0.520	53,265	0.5083	0.00%
2024-05-14	0	0.660	0.650	0.660	0.630	0.660	248,800	163,100	0.6555	0.520	0.512	0.520	0.497	0.520	315,593	0.5168	3.13%
2024-05-13	0	0.640	0.640	0.660	0.620	0.640	426,000	270,260	0.6344	0.505	0.505	0.520	0.489	0.505	540,364	0.5001	3.23%
2024-05-10	0	0.620	0.620	0.630	0.610	0.630	67,038	41,342	0.6167	0.489	0.489	0.497	0.481	0.497	85,035	0.4862	-1.59%
2024-05-09	0	0.630	0.620	0.630	0.620	0.640	306,000	192,700	0.6297	0.497	0.489	0.497	0.489	0.505	388,148	0.4965	1.61%
2024-05-08	0	0.620	0.610	0.650	0.620	0.620	8,000	4,960	0.6200	0.489	0.481	0.512	0.489	0.489	10,148	0.4888	-1.59%
2024-05-07	0	0.630	0.610	0.650	0.630	0.630	26,000	16,380	0.6300	0.497	0.481	0.512	0.497	0.497	32,980	0.4967	0.00%
2024-05-06	0	0.630	0.620	0.650	0.610	0.620	86,000	53,300	0.6198	0.497	0.489	0.512	0.481	0.489	109,087	0.4886	1.61%
2024-05-03	0	0.620	0.610	0.650	0.620	0.630	43,616	27,369	0.6275	0.489	0.481	0.512	0.489	0.497	55,325	0.4947	-1.59%
2024-05-02	0	0.630	0.620	0.650	0.620	0.630	46,000	28,580	0.6213	0.497	0.489	0.512	0.489	0.497	58,349	0.4898	0.00%
2024-04-30	0	0.630	0.610	0.650	0.630	0.650	46,000	29,420	0.6396	0.497	0.481	0.512	0.497	0.512	58,349	0.5042	-1.56%
2024-04-29	0	0.640	0.640	0.660	0.640	0.640	76,000	48,640	0.6400	0.505	0.505	0.520	0.505	0.505	96,403	0.5045	0.00%
2024-04-26	0	0.640	0.620	0.640	0.620	0.640	50,000	31,400	0.6280	0.505	0.489	0.505	0.489	0.505	63,423	0.4951	4.92%
2024-04-25	0	0.610	0.610	0.620	0.610	0.610	68,528	41,786	0.6098	0.481	0.481	0.489	0.481	0.481	86,925	0.4807	0.00%
2024-04-24	0	0.610	0.600	0.620	0.590	0.610	162,000	97,720	0.6032	0.481	0.473	0.489	0.465	0.481	205,490	0.4755	1.67%
2024-04-23	0	0.600	0.580	0.600	0.570	0.600	360,000	212,960	0.5916	0.473	0.457	0.473	0.449	0.473	456,645	0.4664	0.00%
2024-04-22	0	0.600	0.600	0.620	0.550	0.630	652,000	383,340	0.5879	0.473	0.473	0.489	0.434	0.497	827,035	0.4635	-9.09%
2024-04-19	0	0.660	0.620	0.660	-	-	0	0	-	0.520	0.489	0.520	-	-	0	-	0.00%
2024-04-18	0	0.660	0.630	0.660	0.640	0.660	36,000	23,420	0.6506	0.520	0.497	0.520	0.505	0.520	45,665	0.5129	6.45%
2024-04-17	0	0.620	0.620	0.630	0.610	0.640	160,000	99,660	0.6229	0.489	0.489	0.497	0.481	0.505	202,953	0.4910	-4.62%
2024-04-16	0	0.650	0.630	0.660	0.630	0.680	271,440	176,487	0.6502	0.512	0.497	0.520	0.497	0.536	344,311	0.5126	-2.99%
2024-04-15	0	0.670	0.670	0.680	0.670	0.670	12,000	8,040	0.6700	0.528	0.528	0.536	0.528	0.528	15,222	0.5282	-1.47%
2024-04-12	0	0.680	0.670	0.690	0.680	0.680	50,000	34,000	0.6800	0.536	0.528	0.544	0.536	0.536	63,423	0.5361	0.00%
2024-04-11	0	0.680	0.660	0.680	-	-	0	0	-	0.536	0.520	0.536	-	-	0	-	0.00%
2024-04-10	0	0.680	0.660	0.680	-	-	0	0	-	0.536	0.520	0.536	-	-	0	-	0.00%
2024-04-09	0	0.680	0.650	0.680	0.670	0.680	36,000	24,160	0.6711	0.536	0.512	0.536	0.528	0.536	45,665	0.5291	1.49%
2024-04-08	0	0.670	0.670	0.680	0.670	0.690	112,240	75,878	0.6760	0.528	0.528	0.536	0.528	0.544	142,372	0.5330	-2.90%
2024-04-05	0	0.690	0.650	0.700	0.690	0.690	4,000	2,760	0.6900	0.544	0.512	0.552	0.544	0.544	5,074	0.5440	2.99%
2024-04-03	0	0.670	0.670	0.690	0.670	0.680	144,000	97,180	0.6749	0.528	0.528	0.544	0.528	0.536	182,658	0.5320	-1.47%
2024-04-02	0	0.680	0.670	0.680	0.680	0.700	38,000	25,880	0.6811	0.536	0.528	0.536	0.536	0.552	48,201	0.5369	-2.86%
2024-03-28	0	0.700	0.680	0.700	0.670	0.700	68,000	47,280	0.6953	0.552	0.536	0.552	0.528	0.552	86,255	0.5481	0.00%
2024-03-27	0	0.700	0.670	0.700	0.690	0.700	110,000	76,760	0.6978	0.552	0.528	0.552	0.544	0.552	139,530	0.5501	1.45%
2024-03-26	0	0.690	0.680	0.700	0.680	0.690	41,808	28,755	0.6878	0.544	0.536	0.552	0.536	0.544	53,032	0.5422	0.00%
2024-03-25	0	0.690	0.670	0.690	0.690	0.690	76,000	52,440	0.6900	0.544	0.528	0.544	0.544	0.544	96,403	0.5440	0.00%
2024-03-22	0	0.690	0.680	0.700	0.670	0.690	100,000	68,380	0.6838	0.544	0.536	0.552	0.528	0.544	126,846	0.5391	0.00%
2024-03-21	0	0.690	0.680	0.690	0.680	0.710	60,000	41,340	0.6890	0.544	0.536	0.544	0.536	0.560	76,108	0.5432	-2.82%
2024-03-20	0	0.710	0.680	0.710	0.690	0.710	18,000	12,460	0.6922	0.560	0.536	0.560	0.544	0.560	22,832	0.5457	2.90%
2024-03-19	0	0.690	0.680	0.700	0.690	0.710	88,000	61,080	0.6941	0.544	0.536	0.552	0.544	0.560	111,624	0.5472	-2.82%
2024-03-18	0	0.710	0.690	0.710	0.690	0.710	100,000	69,640	0.6964	0.560	0.544	0.560	0.544	0.560	126,846	0.5490	1.43%
2024-03-15	0	0.700	0.690	0.700	0.690	0.700	6,000	4,180	0.6967	0.552	0.544	0.552	0.544	0.552	7,611	0.5492	0.00%
2024-03-14	0	0.700	0.680	0.700	0.700	0.700	40,000	28,000	0.7000	0.552	0.536	0.552	0.552	0.552	50,738	0.5519	0.00%
2024-03-13	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	0.552	0.552	0.560	0.552	0.552	126,846	0.5519	0.00%
2024-03-12	0	0.700	0.690	0.710	0.700	0.700	120,000	84,000	0.7000	0.552	0.544	0.560	0.552	0.552	152,215	0.5519	1.45%
2024-03-11	0	0.690	0.690	0.710	-	-	4,000	2,800	0.7000	0.544	0.544	0.560	-	-	5,074	0.5519	0.00%
2024-03-08	0	0.690	0.680	0.690	0.670	0.690	78,000	53,440	0.6851	0.544	0.536	0.544	0.528	0.544	98,940	0.5401	0.00%
2024-03-07	0	0.690	0.680	0.690	0.680	0.690	42,000	28,580	0.6805	0.544	0.536	0.544	0.536	0.544	53,275	0.5365	-1.43%
2024-03-06	0	0.700	0.680	0.700	0.680	0.700	11,808	7,970	0.6750	0.552	0.536	0.552	0.536	0.552	14,978	0.5321	2.94%
2024-03-05	0	0.680	0.680	0.690	0.680	0.690	96,000	65,480	0.6821	0.536	0.536	0.544	0.536	0.544	121,772	0.5377	-4.23%
2024-03-04	0	0.710	0.690	0.710	-	-	0	0	-	0.560	0.544	0.560	-	-	0	-	0.00%
2024-03-01	0	0.710	0.690	0.710	0.690	0.710	144,000	100,900	0.7007	0.560	0.544	0.560	0.544	0.560	182,658	0.5524	1.43%
2024-02-29	0	0.700	0.690	0.700	0.690	0.700	148,000	102,620	0.6934	0.552	0.544	0.552	0.544	0.552	187,732	0.5466	0.00%
2024-02-28	0	0.700	0.690	0.700	0.700	0.700	42,000	29,400	0.7000	0.552	0.544	0.552	0.552	0.552	53,275	0.5519	-1.41%
2024-02-27	0	0.710	0.690	0.710	0.710	0.710	20,000	14,200	0.7100	0.560	0.544	0.560	0.560	0.560	25,369	0.5597	0.00%
2024-02-26	0	0.710	0.690	0.710	0.700	0.710	146,000	102,600	0.7027	0.560	0.544	0.560	0.552	0.560	185,195	0.5540	1.43%
2024-02-23	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.552	0.544	0.560	0.552	0.552	50,738	0.5519	0.00%
2024-02-22	0	0.700	0.700	0.710	0.700	0.700	170,000	119,000	0.7000	0.552	0.552	0.560	0.552	0.552	215,638	0.5519	0.00%
2024-02-21	0	0.700	0.690	0.700	0.680	0.700	72,000	49,980	0.6942	0.552	0.544	0.552	0.536	0.552	91,329	0.5473	4.48%
2024-02-20	0	0.670	0.670	0.680	0.660	0.670	18,000	11,920	0.6622	0.528	0.528	0.536	0.520	0.528	22,832	0.5221	-1.47%
2024-02-19	0	0.680	0.680	0.700	0.680	0.690	94,000	64,580	0.6870	0.536	0.536	0.552	0.536	0.544	119,235	0.5416	0.00%
2024-02-16	0	0.680	0.680	0.690	0.630	0.680	602,000	398,820	0.6625	0.536	0.536	0.544	0.497	0.536	763,612	0.5223	-5.56%
2024-02-15	0	0.720	0.690	0.720	-	-	0	0	-	0.568	0.544	0.568	-	-	0	-	0.00%
2024-02-14	0	0.720	0.690	0.720	0.690	0.720	34,000	23,640	0.6953	0.568	0.544	0.568	0.544	0.568	43,128	0.5481	1.41%
2024-02-09	0	0.710	0.700	0.720	-	-	0	0	-	0.560	0.552	0.568	-	-	0	-	-1.39%
2024-02-08	0	0.720	0.680	0.720	0.660	0.740	174,000	119,600	0.6874	0.568	0.536	0.568	0.520	0.583	220,712	0.5419	4.35%
2024-02-07	0	0.690	0.690	0.700	0.680	0.690	12,000	8,180	0.6817	0.544	0.544	0.552	0.536	0.544	15,222	0.5374	1.47%
2024-02-06	0	0.680	0.680	0.690	0.670	0.680	22,000	14,780	0.6718	0.536	0.536	0.544	0.528	0.536	27,906	0.5296	-1.45%
2024-02-05	0	0.690	0.670	0.700	0.690	0.690	10,000	6,900	0.6900	0.544	0.528	0.552	0.544	0.544	12,685	0.5440	0.00%
2024-02-02	0	0.690	0.670	0.700	0.690	0.690	12,000	8,280	0.6900	0.544	0.528	0.552	0.544	0.544	15,222	0.5440	0.00%
2024-02-01	0	0.690	0.680	0.700	-	-	0	0	-	0.544	0.536	0.552	-	-	0	-	0.00%
2024-01-31	0	0.690	0.680	0.700	0.680	0.700	26,800	18,420	0.6873	0.544	0.536	0.552	0.536	0.552	33,995	0.5418	-1.43%
2024-01-30	0	0.700	0.680	0.700	0.700	0.700	56,000	39,200	0.7000	0.552	0.536	0.552	0.552	0.552	71,034	0.5519	-1.41%
2024-01-29	0	0.710	0.700	0.720	-	-	0	0	-	0.560	0.552	0.568	-	-	0	-	0.00%
2024-01-26	0	0.710	0.680	0.720	0.710	0.710	32,000	22,720	0.7100	0.560	0.536	0.568	0.560	0.560	40,591	0.5597	0.00%
2024-01-25	0	0.710	0.680	0.720	0.680	0.710	110,000	76,060	0.6915	0.560	0.536	0.568	0.536	0.560	139,530	0.5451	1.43%
2024-01-24	0	0.700	0.680	0.730	0.700	0.700	70,000	49,000	0.7000	0.552	0.536	0.576	0.552	0.552	88,792	0.5519	0.00%
2024-01-23	0	0.700	0.680	0.700	0.700	0.730	102,000	71,760	0.7035	0.552	0.536	0.552	0.552	0.576	129,383	0.5546	0.00%
2024-01-22	0	0.700	0.670	0.690	0.700	0.700	120,000	84,000	0.7000	0.552	0.528	0.544	0.552	0.552	152,215	0.5519	-2.78%
2024-01-19	0	0.720	0.660	0.720	0.660	0.720	91,424	61,362	0.6712	0.568	0.520	0.568	0.520	0.568	115,968	0.5291	7.46%
2024-01-18	0	0.670	0.660	0.680	-	-	0	0	-	0.528	0.520	0.536	-	-	0	-	0.00%
2024-01-17	0	0.670	0.670	0.710	0.660	0.680	74,000	49,480	0.6686	0.528	0.528	0.560	0.520	0.536	93,866	0.5271	-4.29%
2024-01-16	0	0.700	0.680	0.710	0.700	0.700	121,616	85,050	0.6993	0.552	0.536	0.560	0.552	0.552	154,265	0.5513	-2.78%
2024-01-15	0	0.720	0.680	0.720	-	-	0	0	-	0.568	0.536	0.568	-	-	0	-	0.00%
2024-01-12	0	0.720	0.700	0.720	0.720	0.750	86,000	62,040	0.7214	0.568	0.552	0.568	0.568	0.591	109,087	0.5687	4.35%
2024-01-11	0	0.690	0.690	0.720	-	-	0	0	-	0.544	0.544	0.568	-	-	0	-	0.00%
2024-01-10	0	0.690	0.690	0.730	0.680	0.690	141,560	97,174	0.6865	0.544	0.544	0.576	0.536	0.544	179,563	0.5412	1.47%
2024-01-09	0	0.680	0.680	0.690	0.650	0.680	84,000	55,620	0.6621	0.536	0.536	0.544	0.512	0.536	106,551	0.5220	-1.45%
2024-01-08	0	0.690	0.670	0.710	0.670	0.690	154,000	104,840	0.6808	0.544	0.528	0.560	0.528	0.544	195,343	0.5367	0.00%
2024-01-05	0	0.690	0.690	0.700	0.690	0.710	68,232	48,307	0.7080	0.544	0.544	0.552	0.544	0.560	86,549	0.5581	-2.82%
2024-01-04	0	0.710	0.700	0.710	0.690	0.710	28,000	19,820	0.7079	0.560	0.552	0.560	0.544	0.560	35,517	0.5580	0.00%
2024-01-03	0	0.710	0.690	0.710	-	-	0	0	-	0.560	0.544	0.560	-	-	0	-	0.00%
2024-01-02	0	0.710	0.680	0.720	0.700	0.710	140,000	99,120	0.7080	0.560	0.536	0.568	0.552	0.560	177,584	0.5582	2.90%
2023-12-29	0	0.690	0.690	0.770	0.690	0.690	258,000	178,020	0.6900	0.544	0.544	0.607	0.544	0.544	327,262	0.5440	0.00%
2023-12-28	0	0.690	0.690	0.710	0.680	0.700	56,000	38,500	0.6875	0.544	0.544	0.560	0.536	0.552	71,034	0.5420	0.00%
2023-12-27	0	0.690	0.690	0.710	0.690	0.700	88,000	61,120	0.6945	0.544	0.544	0.560	0.544	0.552	111,624	0.5476	-2.82%
2023-12-22	0	0.710	0.700	0.750	0.720	0.720	42,127	30,321	0.7198	0.560	0.552	0.591	0.568	0.568	53,436	0.5674	0.00%
2023-12-21	0	0.710	0.690	0.770	0.710	0.710	14,000	9,940	0.7100	0.560	0.544	0.607	0.560	0.560	17,758	0.5597	1.43%
2023-12-20	0	0.700	0.690	0.710	0.700	0.700	234,000	163,800	0.7000	0.552	0.544	0.560	0.552	0.552	296,819	0.5519	0.00%
2023-12-19	0	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	0.552	0.552	0.560	0.552	0.552	63,423	0.5519	0.00%
2023-12-18	0	0.700	0.690	0.710	0.690	0.700	104,000	72,200	0.6942	0.552	0.544	0.560	0.544	0.552	131,920	0.5473	0.00%
2023-12-15	0	0.700	0.690	0.720	0.690	0.700	194,020	135,053	0.6961	0.552	0.544	0.568	0.544	0.552	246,106	0.5488	2.94%
2023-12-14	0	0.680	0.680	0.700	-	-	120	78	0.6500	0.536	0.536	0.552	-	-	152	0.5124	0.00%
2023-12-13	0	0.680	0.670	0.770	0.700	0.700	60,000	42,000	0.7000	0.536	0.528	0.607	0.552	0.552	76,108	0.5519	0.00%
2023-12-12	0	0.680	0.680	0.710	0.680	0.680	14,000	9,520	0.6800	0.536	0.536	0.560	0.536	0.536	17,758	0.5361	-2.86%
2023-12-11	0	0.700	0.660	0.700	0.700	0.700	70,000	49,000	0.7000	0.552	0.520	0.552	0.552	0.552	88,792	0.5519	0.00%
2023-12-08	0	0.700	0.690	0.720	0.690	0.700	808,000	565,200	0.6995	0.552	0.544	0.568	0.544	0.552	1,024,915	0.5515	-1.41%
2023-12-07	0	0.710	0.690	0.720	0.700	0.710	106,000	74,960	0.7072	0.560	0.544	0.568	0.552	0.560	134,457	0.5575	0.00%
2023-12-06	0	0.710	0.680	0.710	0.680	0.710	128,520	89,118	0.6934	0.560	0.536	0.560	0.536	0.560	163,022	0.5467	1.43%
2023-12-05	0	0.700	0.680	0.720	0.700	0.700	8,000	5,600	0.7000	0.552	0.536	0.568	0.552	0.552	10,148	0.5519	0.00%
2023-12-04	0	0.700	0.680	0.710	-	-	0	0	-	0.552	0.536	0.560	-	-	0	-	0.00%
2023-12-01	0	0.700	0.690	0.730	0.690	0.700	38,000	26,260	0.6911	0.552	0.544	0.576	0.544	0.552	48,201	0.5448	0.00%
2023-11-30	0	0.700	0.700	0.710	0.700	0.700	60,000	42,000	0.7000	0.552	0.552	0.560	0.552	0.552	76,108	0.5519	0.00%
2023-11-29	0	0.700	0.690	0.710	0.690	0.710	216,000	152,420	0.7056	0.552	0.544	0.560	0.544	0.560	273,987	0.5563	-4.11%
2023-11-28	0	0.730	0.700	0.730	0.710	0.730	208,000	147,800	0.7106	0.576	0.552	0.576	0.560	0.576	263,839	0.5602	0.00%
2023-11-27	0	0.730	0.710	0.730	0.700	0.730	180,000	130,120	0.7229	0.576	0.560	0.576	0.552	0.576	228,323	0.5699	2.82%
2023-11-24	0	0.710	0.700	0.730	-	-	0	0	-	0.560	0.552	0.576	-	-	0	-	0.00%
2023-11-23	0	0.710	0.700	0.710	0.710	0.710	90,000	63,900	0.7100	0.560	0.552	0.560	0.560	0.560	114,161	0.5597	1.43%
2023-11-22	0	0.700	0.680	0.710	0.680	0.700	46,000	32,020	0.6961	0.552	0.536	0.560	0.536	0.552	58,349	0.5488	0.00%
2023-11-21	0	0.700	0.680	0.710	0.690	0.700	116,000	80,400	0.6931	0.552	0.536	0.560	0.544	0.552	147,141	0.5464	-1.41%
2023-11-20	0	0.710	0.700	0.710	0.710	0.710	30,000	21,300	0.7100	0.560	0.552	0.560	0.560	0.560	38,054	0.5597	0.00%
2023-11-17	0	0.710	0.690	0.720	0.690	0.710	64,000	45,000	0.7031	0.560	0.544	0.568	0.544	0.560	81,181	0.5543	-4.05%
2023-11-16	0	0.740	0.700	0.740	-	-	0	0	-	0.583	0.552	0.583	-	-	0	-	-1.33%
2023-11-15	0	0.750	0.710	0.750	0.700	0.750	178,000	125,720	0.7063	0.591	0.560	0.591	0.552	0.591	225,786	0.5568	5.63%
2023-11-14	0	0.710	0.690	0.730	0.710	0.710	40,000	28,400	0.7100	0.560	0.544	0.576	0.560	0.560	50,738	0.5597	-2.74%
2023-11-13	0	0.730	0.700	0.730	0.680	0.730	80,000	55,400	0.6925	0.576	0.552	0.576	0.536	0.576	101,477	0.5459	2.82%
2023-11-10	0	0.710	0.700	0.720	0.710	0.730	6,000	4,320	0.7200	0.560	0.552	0.568	0.560	0.576	7,611	0.5676	-2.74%
2023-11-09	0	0.730	0.710	0.730	0.700	0.730	56,000	39,540	0.7061	0.576	0.560	0.576	0.552	0.576	71,034	0.5566	2.82%
2023-11-08	0	0.710	0.700	0.710	0.680	0.710	108,000	74,620	0.6909	0.560	0.552	0.560	0.536	0.560	136,994	0.5447	4.41%
2023-11-07	0	0.680	0.660	0.680	-	-	0	0	-	0.536	0.520	0.536	-	-	0	-	0.00%
2023-11-06	0	0.680	0.680	0.690	0.680	0.700	132,000	90,960	0.6891	0.536	0.536	0.544	0.536	0.552	167,437	0.5433	-1.45%
2023-11-03	0	0.690	0.680	0.700	0.690	0.700	272,000	187,720	0.6901	0.544	0.536	0.552	0.544	0.552	345,021	0.5441	-1.43%
2023-11-02	0	0.700	0.690	0.700	0.670	0.700	122,560	84,438	0.6890	0.552	0.544	0.552	0.528	0.552	155,462	0.5431	1.45%
2023-11-01	0	0.690	0.680	0.690	-	-	0	0	-	0.544	0.536	0.544	-	-	0	-	0.00%
2023-10-31	0	0.690	0.680	0.690	0.690	0.700	40,000	27,800	0.6950	0.544	0.536	0.544	0.544	0.552	50,738	0.5479	0.00%
2023-10-30	0	0.690	0.680	0.710	0.690	0.710	40,000	27,640	0.6910	0.544	0.536	0.560	0.544	0.560	50,738	0.5448	0.00%
2023-10-27	0	0.690	0.680	0.690	0.680	0.700	58,000	40,220	0.6934	0.544	0.536	0.544	0.536	0.552	73,571	0.5467	1.47%
2023-10-26	0	0.680	0.650	0.710	-	-	0	0	-	0.536	0.512	0.560	-	-	0	-	0.00%
2023-10-25	0	0.680	0.680	0.700	0.670	0.700	239,960	162,874	0.6788	0.536	0.536	0.552	0.528	0.552	304,379	0.5351	0.00%
2023-10-24	0	0.680	0.660	0.680	0.660	0.680	142,000	95,840	0.6749	0.536	0.520	0.536	0.520	0.536	180,121	0.5321	3.03%
2023-10-20	0	0.660	0.660	0.690	0.610	0.710	898,000	591,760	0.6590	0.520	0.520	0.544	0.481	0.560	1,139,076	0.5195	-7.04%
2023-10-19	0	0.710	0.710	0.720	0.710	0.710	24,000	17,040	0.7100	0.560	0.560	0.568	0.560	0.560	30,443	0.5597	-1.39%
2023-10-18	0	0.720	0.710	0.730	0.720	0.720	12,000	8,640	0.7200	0.568	0.560	0.576	0.568	0.568	15,222	0.5676	1.41%
2023-10-17	0	0.710	0.710	0.720	-	-	0	0	-	0.560	0.560	0.568	-	-	0	-	0.00%
2023-10-16	0	0.710	0.700	0.720	0.710	0.710	32,000	22,720	0.7100	0.560	0.552	0.568	0.560	0.560	40,591	0.5597	-1.39%
2023-10-13	0	0.720	0.710	0.720	0.710	0.720	72,000	51,800	0.7194	0.568	0.560	0.568	0.560	0.568	91,329	0.5672	1.41%
2023-10-12	0	0.710	0.700	0.720	0.700	0.710	56,000	39,540	0.7061	0.560	0.552	0.568	0.552	0.560	71,034	0.5566	1.43%
2023-10-11	0	0.700	0.700	0.720	0.700	0.700	14,000	9,800	0.7000	0.552	0.552	0.568	0.552	0.552	17,758	0.5519	0.00%
2023-10-10	0	0.700	0.700	0.720	0.700	0.700	27,808	19,411	0.6980	0.552	0.552	0.568	0.552	0.552	35,273	0.5503	0.00%
2023-10-09	0	0.700	0.700	0.720	0.700	0.700	64,000	44,800	0.7000	0.552	0.552	0.568	0.552	0.552	81,181	0.5519	-2.78%
2023-10-06	0	0.720	0.700	0.720	-	-	0	0	-	0.568	0.552	0.568	-	-	0	-	0.00%
2023-10-05	0	0.720	0.700	0.720	0.700	0.720	98,000	68,660	0.7006	0.568	0.552	0.568	0.552	0.568	124,309	0.5523	2.86%
2023-10-04	0	0.700	0.700	0.730	0.700	0.700	4,000	2,800	0.7000	0.552	0.552	0.576	0.552	0.552	5,074	0.5519	-4.11%
2023-10-03	0	0.730	0.700	0.730	0.730	0.730	4,000	2,920	0.7300	0.576	0.552	0.576	0.576	0.576	5,074	0.5755	0.00%
2023-09-29	0	0.730	0.700	0.740	0.730	0.730	34,000	24,860	0.7312	0.576	0.552	0.583	0.576	0.576	43,128	0.5764	0.00%
2023-09-28	0	0.730	0.700	0.730	-	-	0	0	-	0.576	0.552	0.576	-	-	0	-	0.00%
2023-09-27	0	0.730	0.710	0.730	-	-	0	0	-	0.576	0.560	0.576	-	-	0	-	0.00%
2023-09-26	0	0.730	0.710	0.730	0.720	0.730	6,000	4,340	0.7233	0.576	0.560	0.576	0.568	0.576	7,611	0.5702	0.00%
2023-09-25	0	0.730	0.710	0.730	-	-	0	0	-	0.576	0.560	0.576	-	-	0	-	0.00%
2023-09-22	0	0.730	0.730	0.740	0.700	0.730	28,000	20,100	0.7179	0.576	0.576	0.583	0.552	0.576	35,517	0.5659	1.39%
2023-09-21	0	0.720	0.720	0.750	-	-	0	0	-	0.568	0.568	0.591	-	-	0	-	0.00%
2023-09-20	0	0.720	0.720	0.760	0.720	0.720	394,000	283,680	0.7200	0.568	0.568	0.599	0.568	0.568	499,773	0.5676	0.00%
2023-09-19	0	0.720	0.710	0.720	0.710	0.720	472,000	336,880	0.7137	0.568	0.560	0.568	0.560	0.568	598,713	0.5627	1.41%
2023-09-18	0	0.710	0.690	0.710	-	-	0	0	-	0.560	0.544	0.560	-	-	0	-	0.00%
2023-09-15	0	0.710	0.700	0.710	0.710	0.710	150,000	106,000	0.7067	0.560	0.552	0.560	0.560	0.560	190,269	0.5571	0.00%
2023-09-14	0	0.710	0.710	0.720	0.700	0.710	164,000	114,820	0.7001	0.560	0.560	0.568	0.552	0.560	208,027	0.5519	1.43%
2023-09-13	0	0.700	0.700	0.710	-	-	0	0	-	0.552	0.552	0.560	-	-	0	-	0.00%
2023-09-12	0	0.700	0.710	0.720	0.700	0.710	23,232	16,325	0.7027	0.552	0.560	0.568	0.552	0.560	29,469	0.5540	-1.41%
2023-09-11	0	0.710	0.700	0.720	0.710	0.710	6,000	4,260	0.7100	0.560	0.552	0.568	0.560	0.560	7,611	0.5597	1.43%
2023-09-07	0	0.700	0.700	0.720	0.700	0.710	50,000	35,440	0.7088	0.552	0.552	0.568	0.552	0.560	63,423	0.5588	-2.78%
2023-09-06	0	0.720	0.720	0.740	0.720	0.730	160,000	115,600	0.7225	0.568	0.568	0.583	0.568	0.576	202,953	0.5696	-2.70%
2023-09-05	0	0.740	0.710	0.740	-	-	0	0	-	0.583	0.560	0.583	-	-	0	-	0.00%
2023-09-04	0	0.740	0.730	0.750	-	-	0	0	-	0.583	0.576	0.591	-	-	0	-	0.00%
2023-08-31	0	0.740	0.720	0.750	-	-	0	0	-	0.583	0.568	0.591	-	-	0	-	0.00%
2023-08-30	0	0.740	0.740	0.750	0.740	0.740	24,000	17,760	0.7400	0.583	0.583	0.591	0.583	0.583	30,443	0.5834	-1.33%
2023-08-29	0	0.750	0.730	0.760	0.730	0.740	126,000	92,200	0.7317	0.591	0.576	0.599	0.576	0.583	159,826	0.5769	4.17%
2023-08-28	0	0.720	0.710	0.740	0.710	0.730	220,000	157,940	0.7179	0.568	0.560	0.583	0.560	0.576	279,061	0.5660	-1.37%
2023-08-25	0	0.730	0.730	0.760	0.730	0.760	96,000	71,580	0.7456	0.576	0.576	0.599	0.576	0.599	121,772	0.5878	-3.95%
2023-08-24	0	0.760	0.740	0.760	0.730	0.760	69,600	51,440	0.7391	0.599	0.583	0.599	0.576	0.599	88,285	0.5827	0.00%
2023-08-23	0	0.760	0.750	0.760	0.750	0.760	126,000	95,080	0.7546	0.599	0.591	0.599	0.591	0.599	159,826	0.5949	1.33%
2023-08-22	0	0.750	0.740	0.770	0.720	0.750	48,000	35,640	0.7425	0.591	0.583	0.607	0.568	0.591	60,886	0.5854	2.74%
2023-08-21	0	0.730	0.730	0.740	0.710	0.730	256,000	184,880	0.7222	0.576	0.576	0.583	0.560	0.576	324,726	0.5693	-1.35%
2023-08-18	0	0.740	0.740	0.780	0.740	0.760	183,424	136,491	0.7441	0.583	0.583	0.615	0.583	0.599	232,666	0.5866	-1.33%
2023-08-17	0	0.750	0.730	0.750	-	-	0	0	-	0.591	0.576	0.591	-	-	0	-	0.00%
2023-08-16	0	0.750	0.750	0.770	0.740	0.780	334,000	253,560	0.7592	0.591	0.591	0.607	0.583	0.615	423,665	0.5985	4.17%
2023-08-15	0	0.720	0.710	0.720	-	-	160	107	0.6688	0.568	0.560	0.568	-	-	203	0.5272	-1.37%
2023-08-14	0	0.730	0.700	0.730	-	-	0	0	-	0.576	0.552	0.576	-	-	0	-	0.00%
2023-08-11	0	0.730	0.730	0.760	0.720	0.720	120,000	86,400	0.7200	0.576	0.576	0.599	0.568	0.568	152,215	0.5676	1.39%
2023-08-10	0	0.720	0.710	0.750	0.700	0.720	120,000	85,060	0.7088	0.568	0.560	0.591	0.552	0.568	152,215	0.5588	0.00%
2023-08-09	0	0.720	0.720	0.760	0.700	0.720	126,000	90,540	0.7186	0.568	0.568	0.599	0.552	0.568	159,826	0.5665	2.86%
2023-08-08	0	0.700	0.700	0.710	-	-	0	0	-	0.552	0.552	0.560	-	-	0	-	0.00%
2023-08-07	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.552	0.552	0.560	0.552	0.552	12,685	0.5519	-1.41%
2023-08-04	0	0.710	0.700	0.710	0.700	0.710	202,000	143,400	0.7099	0.560	0.552	0.560	0.552	0.560	256,229	0.5597	1.43%
2023-08-03	0	0.700	0.700	0.710	0.690	0.700	61,000	42,110	0.6903	0.552	0.552	0.560	0.544	0.552	77,376	0.5442	0.00%
2023-08-02	0	0.700	0.700	0.710	0.700	0.700	22,000	15,400	0.7000	0.552	0.552	0.560	0.552	0.552	27,906	0.5519	0.00%
2023-08-01	0	0.700	0.700	0.720	0.700	0.720	6,000	4,280	0.7133	0.552	0.552	0.568	0.552	0.568	7,611	0.5624	-2.78%
2023-07-31	0	0.720	0.710	0.720	0.710	0.720	102,800	73,756	0.7175	0.568	0.560	0.568	0.560	0.568	130,398	0.5656	0.00%
2023-07-28	0	0.720	0.710	0.720	0.720	0.720	30,000	21,600	0.7200	0.568	0.560	0.568	0.568	0.568	38,054	0.5676	2.86%
2023-07-27	0	0.700	0.700	0.720	0.700	0.700	24,000	16,800	0.7000	0.552	0.552	0.568	0.552	0.552	30,443	0.5519	-1.41%
2023-07-26	0	0.710	0.690	0.720	-	-	0	0	-	0.560	0.544	0.568	-	-	0	-	0.00%
2023-07-25	0	0.710	0.710	0.720	0.700	0.700	116,000	81,200	0.7000	0.560	0.560	0.568	0.552	0.552	147,141	0.5519	1.43%
2023-07-24	0	0.700	0.700	0.710	-	-	0	0	-	0.552	0.552	0.560	-	-	0	-	0.00%
2023-07-21	0	0.700	0.700	0.720	-	-	0	0	-	0.552	0.552	0.568	-	-	0	-	1.45%
2023-07-20	0	0.690	0.690	0.720	0.690	0.700	26,000	17,960	0.6908	0.544	0.544	0.568	0.544	0.552	32,980	0.5446	-5.48%
2023-07-19	0	0.730	0.700	0.730	-	-	0	0	-	0.576	0.552	0.576	-	-	0	-	-1.35%
2023-07-18	0	0.740	0.700	0.740	-	-	0	0	-	0.583	0.552	0.583	-	-	0	-	0.00%
2023-07-14	0	0.740	0.720	0.740	0.710	0.740	16,000	11,440	0.7150	0.583	0.568	0.583	0.560	0.583	20,295	0.5637	4.23%
2023-07-13	0	0.710	0.710	0.720	0.700	0.710	112,000	78,520	0.7011	0.560	0.560	0.568	0.552	0.560	142,067	0.5527	1.43%
2023-07-12	0	0.700	0.690	0.720	-	-	0	0	-	0.552	0.544	0.568	-	-	0	-	0.00%
2023-07-11	0	0.700	0.700	0.720	-	-	24,000	16,800	0.7000	0.552	0.552	0.568	-	-	30,443	0.5519	1.45%
2023-07-10	0	0.690	0.690	0.720	0.690	0.700	50,000	34,940	0.6988	0.544	0.544	0.568	0.544	0.552	63,423	0.5509	-1.43%
2023-07-07	0	0.700	0.700	0.710	0.700	0.700	2,000	1,400	0.7000	0.552	0.552	0.560	0.552	0.552	2,537	0.5519	-1.41%
2023-07-06	0	0.710	0.700	0.710	0.700	0.720	157,000	111,000	0.7070	0.560	0.552	0.560	0.552	0.568	199,148	0.5574	0.00%
2023-07-05	0	0.710	0.710	0.730	0.710	0.720	214,000	152,180	0.7111	0.560	0.560	0.576	0.560	0.568	271,450	0.5606	-6.58%
2023-07-04	0	0.760	0.720	0.760	0.730	0.760	68,000	49,700	0.7309	0.599	0.568	0.599	0.576	0.599	86,255	0.5762	2.70%
2023-07-03	0	0.740	0.730	0.740	0.730	0.740	114,000	84,300	0.7395	0.583	0.576	0.583	0.576	0.583	144,604	0.5830	0.00%
2023-06-30	0	0.740	0.740	0.760	0.730	0.740	132,240	97,128	0.7345	0.583	0.583	0.599	0.576	0.583	167,741	0.5790	2.78%
2023-06-29	0	0.720	0.720	0.770	0.720	0.720	20,000	14,400	0.7200	0.568	0.568	0.607	0.568	0.568	25,369	0.5676	0.00%
2023-06-28	0	0.720	0.720	0.770	0.710	0.720	7,808	5,491	0.7033	0.568	0.568	0.607	0.560	0.568	9,904	0.5544	-5.26%
2023-06-27	0	0.760	0.750	0.760	0.730	0.760	44,000	32,620	0.7414	0.599	0.591	0.599	0.576	0.599	55,812	0.5845	5.56%
2023-06-26	0	0.720	0.720	0.730	0.700	0.790	456,000	338,600	0.7425	0.568	0.568	0.576	0.552	0.623	578,417	0.5854	2.86%
2023-06-23	0	0.700	0.680	0.710	-	-	0	0	-	0.552	0.536	0.560	-	-	0	-	0.00%
2023-06-21	0	0.700	0.690	0.710	0.700	0.700	16,000	11,200	0.7000	0.552	0.544	0.560	0.552	0.552	20,295	0.5519	0.00%
2023-06-20	0	0.700	0.690	0.700	0.690	0.700	38,000	26,380	0.6942	0.552	0.544	0.552	0.544	0.552	48,201	0.5473	0.00%
2023-06-19	0	0.700	0.690	0.700	0.700	0.700	12,000	8,400	0.7000	0.552	0.544	0.552	0.552	0.552	15,222	0.5519	-2.78%
2023-06-16	0	0.720	0.700	0.720	0.720	0.720	74,000	53,280	0.7200	0.568	0.552	0.568	0.568	0.568	93,866	0.5676	2.86%
2023-06-15	0	0.700	0.700	0.710	0.700	0.710	102,000	71,960	0.7055	0.552	0.552	0.560	0.552	0.560	129,383	0.5562	-2.78%
2023-06-14	0	0.720	0.710	0.720	0.720	0.720	20,000	14,400	0.7200	0.568	0.560	0.568	0.568	0.568	25,369	0.5676	0.00%
2023-06-13	0	0.720	0.710	0.720	-	-	0	0	-	0.568	0.560	0.568	-	-	0	-	-1.37%
2023-06-12	0	0.730	0.710	0.730	0.730	0.740	8,000	5,900	0.7375	0.576	0.560	0.576	0.576	0.583	10,148	0.5814	0.00%
2023-06-09	0	0.730	0.730	0.740	0.710	0.730	60,520	43,903	0.7254	0.576	0.576	0.583	0.560	0.576	76,767	0.5719	0.00%
2023-06-08	0	0.730	0.720	0.740	0.720	0.730	6,000	4,340	0.7233	0.576	0.568	0.583	0.568	0.576	7,611	0.5702	-1.35%
2023-06-07	0	0.740	0.720	0.740	0.720	0.740	21,200	15,560	0.7340	0.583	0.568	0.583	0.568	0.583	26,891	0.5786	2.78%
2023-06-06	0	0.720	0.720	0.740	-	-	0	0	-	0.568	0.568	0.583	-	-	0	-	0.00%
2023-06-05	0	0.720	0.710	0.730	-	-	0	0	-	0.568	0.560	0.576	-	-	0	-	0.00%
2023-06-02	0	0.720	0.710	0.720	0.700	0.730	54,000	38,420	0.7115	0.568	0.560	0.568	0.552	0.576	68,497	0.5609	0.00%
2023-06-01	0	0.720	0.720	0.730	0.720	0.730	172,000	125,520	0.7298	0.568	0.568	0.576	0.568	0.576	218,175	0.5753	-4.00%
2023-05-31	0	0.750	0.730	0.750	0.730	0.760	46,000	34,600	0.7522	0.591	0.576	0.591	0.576	0.599	58,349	0.5930	-5.06%
2023-05-30	0	0.820	0.760	0.820	0.750	0.820	288,000	218,320	0.7581	0.623	0.577	0.623	0.570	0.623	379,189	0.5758	9.33%
2023-05-29	0	0.750	0.750	0.770	0.750	0.750	4,000	3,000	0.7500	0.570	0.570	0.585	0.570	0.570	5,267	0.5696	0.00%
2023-05-25	0	0.750	0.750	0.770	0.750	0.770	40,000	30,420	0.7605	0.570	0.570	0.585	0.570	0.585	52,665	0.5776	0.00%
2023-05-24	0	0.750	0.750	0.770	0.750	0.770	54,000	40,580	0.7515	0.570	0.570	0.585	0.570	0.585	71,098	0.5708	-2.60%
2023-05-23	0	0.770	0.770	0.790	0.770	0.770	100,000	77,000	0.7700	0.585	0.585	0.600	0.585	0.585	131,663	0.5848	-1.28%
2023-05-22	0	0.780	0.780	0.820	0.780	0.780	26,000	20,280	0.7800	0.592	0.592	0.623	0.592	0.592	34,232	0.5924	0.00%
2023-05-19	0	0.780	0.780	0.790	0.780	0.790	88,000	68,740	0.7811	0.592	0.592	0.600	0.592	0.600	115,863	0.5933	-1.27%
2023-05-18	0	0.790	0.790	0.800	0.790	0.790	47,849	37,745	0.7888	0.600	0.600	0.608	0.600	0.600	62,999	0.5991	0.00%
2023-05-17	0	0.790	0.780	0.790	0.790	0.790	68,000	53,720	0.7900	0.600	0.592	0.600	0.600	0.600	89,531	0.6000	0.00%
2023-05-16	0	0.790	0.780	0.790	-	-	0	0	-	0.600	0.592	0.600	-	-	0	-	-1.25%
2023-05-15	0	0.800	0.780	0.800	0.780	0.800	50,000	39,140	0.7828	0.608	0.592	0.608	0.592	0.608	65,831	0.5945	3.90%
2023-05-12	0	0.770	0.770	0.790	0.770	0.770	20,000	15,400	0.7700	0.585	0.585	0.600	0.585	0.585	26,333	0.5848	-2.53%
2023-05-11	0	0.790	0.770	0.810	-	-	0	0	-	0.600	0.585	0.615	-	-	0	-	0.00%
2023-05-10	0	0.790	0.770	0.790	0.790	0.790	35,200	27,920	0.7932	0.600	0.585	0.600	0.600	0.600	46,345	0.6024	1.28%
2023-05-09	0	0.780	0.780	0.800	0.780	0.780	90,000	70,200	0.7800	0.592	0.592	0.608	0.592	0.592	118,497	0.5924	0.00%
2023-05-08	0	0.780	0.770	0.780	0.780	0.780	40,000	31,200	0.7800	0.592	0.585	0.592	0.592	0.592	52,665	0.5924	0.00%
2023-05-05	0	0.780	0.780	0.800	-	-	0	0	-	0.592	0.592	0.608	-	-	0	-	1.30%
2023-05-04	0	0.770	0.770	0.780	0.770	0.770	8,000	6,160	0.7700	0.585	0.585	0.592	0.585	0.585	10,533	0.5848	0.00%
2023-05-03	0	0.770	0.770	0.780	0.770	0.770	54,000	41,580	0.7700	0.585	0.585	0.592	0.585	0.585	71,098	0.5848	0.00%
2023-05-02	0	0.770	0.760	0.780	0.770	0.770	40,000	30,800	0.7700	0.585	0.577	0.592	0.585	0.585	52,665	0.5848	0.00%
2023-04-28	0	0.770	0.770	0.800	0.770	0.800	192,000	152,700	0.7953	0.585	0.585	0.608	0.585	0.608	252,793	0.6041	-3.75%
2023-04-27	0	0.800	0.770	0.800	0.800	0.800	8,000	6,400	0.8000	0.608	0.585	0.608	0.608	0.608	10,533	0.6076	0.00%
2023-04-26	0	0.800	0.760	0.800	0.800	0.800	20,000	16,000	0.8000	0.608	0.577	0.608	0.608	0.608	26,333	0.6076	1.27%
2023-04-25	0	0.790	0.760	0.790	0.760	0.800	378,000	295,380	0.7814	0.600	0.577	0.600	0.577	0.608	497,686	0.5935	3.95%
2023-04-24	0	0.760	0.760	0.770	0.750	0.760	140,000	105,440	0.7531	0.577	0.577	0.585	0.570	0.577	184,328	0.5720	-1.30%
2023-04-21	0	0.770	0.760	0.770	0.750	0.790	208,000	160,680	0.7725	0.585	0.577	0.585	0.570	0.600	273,859	0.5867	0.00%
2023-04-20	0	0.770	0.750	0.770	0.740	0.770	312,000	233,860	0.7496	0.585	0.570	0.585	0.562	0.585	410,788	0.5693	2.67%
2023-04-19	0	0.750	0.740	0.780	0.750	0.750	180,000	135,000	0.7500	0.570	0.562	0.592	0.570	0.570	236,993	0.5696	0.00%
2023-04-18	0	0.750	0.750	0.780	0.750	0.750	20,000	15,000	0.7500	0.570	0.570	0.592	0.570	0.570	26,333	0.5696	-1.32%
2023-04-17	0	0.760	0.750	0.780	0.760	0.760	22,000	16,720	0.7600	0.577	0.570	0.592	0.577	0.577	28,966	0.5772	0.00%
2023-04-14	0	0.760	0.740	0.760	0.760	0.760	48,000	36,480	0.7600	0.577	0.562	0.577	0.577	0.577	63,198	0.5772	0.00%
2023-04-13	0	0.760	0.750	0.760	0.750	0.760	38,000	28,660	0.7542	0.577	0.570	0.577	0.570	0.577	50,032	0.5728	1.33%
2023-04-12	0	0.750	0.750	0.780	0.750	0.760	22,000	16,640	0.7564	0.570	0.570	0.592	0.570	0.577	28,966	0.5745	-2.60%
2023-04-11	0	0.770	0.760	0.770	0.770	0.780	54,000	41,600	0.7704	0.585	0.577	0.585	0.585	0.592	71,098	0.5851	-1.28%
2023-04-06	0	0.780	0.750	0.780	-	-	0	0	-	0.592	0.570	0.592	-	-	0	-	-1.27%
2023-04-04	0	0.790	0.750	0.790	0.760	0.790	88,000	67,080	0.7623	0.600	0.570	0.600	0.577	0.600	115,863	0.5790	1.28%
2023-04-03	0	0.780	0.750	0.780	0.770	0.800	136,000	104,800	0.7706	0.592	0.570	0.592	0.585	0.608	179,061	0.5853	4.00%
2023-03-31	0	0.750	0.750	0.770	0.750	0.790	142,000	107,340	0.7559	0.570	0.570	0.585	0.570	0.600	186,961	0.5741	-3.85%
2023-03-30	0	0.780	0.760	0.780	0.750	0.800	620,000	478,000	0.7710	0.592	0.577	0.592	0.570	0.608	816,310	0.5856	-6.02%
2023-03-29	0	0.830	0.810	0.830	0.780	0.840	528,000	428,060	0.8107	0.630	0.615	0.630	0.592	0.638	695,180	0.6158	7.79%
2023-03-28	0	0.770	0.760	0.790	0.770	0.770	10,000	7,700	0.7700	0.585	0.577	0.600	0.585	0.585	13,166	0.5848	-1.28%
2023-03-27	0	0.780	0.780	0.790	0.780	0.790	248,000	194,520	0.7844	0.592	0.592	0.600	0.592	0.600	326,524	0.5957	1.30%
2023-03-24	0	0.770	0.770	0.790	0.760	0.780	102,000	79,500	0.7794	0.585	0.585	0.600	0.577	0.592	134,296	0.5920	1.32%
2023-03-23	0	0.760	0.760	0.770	0.760	0.760	9,200	6,932	0.7535	0.577	0.577	0.585	0.577	0.577	12,113	0.5723	0.00%
2023-03-22	0	0.760	0.760	0.780	0.760	0.760	40,000	30,400	0.7600	0.577	0.577	0.592	0.577	0.577	52,665	0.5772	0.00%
2023-03-21	0	0.760	0.760	0.770	0.740	0.760	24,240	18,355	0.7572	0.577	0.577	0.585	0.562	0.577	31,915	0.5751	1.33%
2023-03-20	0	0.750	0.750	0.770	0.740	0.770	651,888	493,718	0.7574	0.570	0.570	0.585	0.562	0.585	858,294	0.5752	-5.06%
2023-03-17	0	0.790	0.780	0.800	0.760	0.790	144,000	112,160	0.7789	0.600	0.592	0.608	0.577	0.600	189,594	0.5916	2.60%
2023-03-16	0	0.770	0.760	0.780	0.770	0.790	480,000	373,920	0.7790	0.585	0.577	0.592	0.585	0.600	631,982	0.5917	-6.10%
2023-03-15	0	0.820	0.800	0.820	0.790	0.820	190,000	151,400	0.7968	0.623	0.608	0.623	0.600	0.623	250,159	0.6052	2.50%
2023-03-14	0	0.800	0.800	0.810	0.790	0.840	302,000	245,800	0.8139	0.608	0.608	0.615	0.600	0.638	397,622	0.6182	-2.44%
2023-03-13	0	0.820	0.800	0.820	0.790	0.850	1,690,000	1,383,280	0.8185	0.623	0.608	0.623	0.600	0.646	2,225,102	0.6217	12.33%
2023-03-10	0	0.730	0.710	0.730	0.720	0.730	118,000	85,900	0.7280	0.554	0.539	0.554	0.547	0.554	155,362	0.5529	4.29%
2023-03-09	0	0.700	0.700	0.720	0.700	0.700	2,000	1,400	0.7000	0.532	0.532	0.547	0.532	0.532	2,633	0.5317	0.00%
2023-03-08	0	0.700	0.700	0.720	0.700	0.720	88,000	62,520	0.7105	0.532	0.532	0.547	0.532	0.547	115,863	0.5396	-2.78%
2023-03-07	0	0.720	0.710	0.730	0.720	0.730	196,000	141,980	0.7244	0.547	0.539	0.554	0.547	0.554	258,059	0.5502	1.41%
2023-03-06	0	0.710	0.710	0.720	0.710	0.710	24,000	17,040	0.7100	0.539	0.539	0.547	0.539	0.539	31,599	0.5393	-2.74%
2023-03-03	0	0.730	0.720	0.760	0.710	0.730	124,000	89,540	0.7221	0.554	0.547	0.577	0.539	0.554	163,262	0.5484	1.39%
2023-03-02	0	0.720	0.710	0.730	0.710	0.720	58,000	41,260	0.7114	0.547	0.539	0.554	0.539	0.547	76,364	0.5403	0.00%
2023-03-01	0	0.720	0.720	0.730	0.720	0.730	164,000	118,460	0.7223	0.547	0.547	0.554	0.547	0.554	215,927	0.5486	2.86%
2023-02-28	0	0.700	0.700	0.730	0.700	0.700	84,000	58,800	0.7000	0.532	0.532	0.554	0.532	0.532	110,597	0.5317	-2.78%
2023-02-27	0	0.720	0.700	0.740	0.720	0.720	58,000	41,760	0.7200	0.547	0.532	0.562	0.547	0.547	76,364	0.5469	0.00%
2023-02-24	0	0.720	0.700	0.720	0.720	0.720	172,003	123,842	0.7200	0.547	0.532	0.547	0.547	0.547	226,464	0.5469	-1.37%
2023-02-23	0	0.730	0.730	0.750	0.720	0.750	196,000	143,400	0.7316	0.554	0.554	0.570	0.547	0.570	258,059	0.5557	-1.35%
2023-02-22	0	0.740	0.730	0.750	0.740	0.750	108,000	80,420	0.7446	0.562	0.554	0.570	0.562	0.570	142,196	0.5656	-2.63%
2023-02-21	0	0.760	0.770	0.790	0.760	0.760	30,000	22,800	0.7600	0.577	0.585	0.600	0.577	0.577	39,499	0.5772	-1.30%
2023-02-20	0	0.770	0.770	0.800	-	-	22,000	16,940	0.7700	0.585	0.585	0.608	-	-	28,966	0.5848	0.00%
2023-02-17	0	0.770	0.750	0.770	-	-	0	0	-	0.585	0.570	0.585	-	-	0	-	0.00%
2023-02-16	0	0.770	0.760	0.770	0.770	0.770	10,000	7,700	0.7700	0.585	0.577	0.585	0.585	0.585	13,166	0.5848	0.00%
2023-02-15	0	0.770	0.760	0.790	0.770	0.770	104,000	80,080	0.7700	0.585	0.577	0.600	0.585	0.585	136,929	0.5848	0.00%
2023-02-14	0	0.770	0.750	0.770	0.750	0.770	58,000	43,540	0.7507	0.585	0.570	0.585	0.570	0.585	76,364	0.5702	2.67%
2023-02-13	0	0.750	0.750	0.760	0.750	0.780	102,000	79,500	0.7794	0.570	0.570	0.577	0.570	0.592	134,296	0.5920	-2.60%
2023-02-10	0	0.770	0.770	0.800	0.770	0.770	78,000	60,060	0.7700	0.585	0.585	0.608	0.585	0.585	102,697	0.5848	0.00%
2023-02-09	0	0.770	0.760	0.800	0.760	0.770	22,000	16,840	0.7655	0.585	0.577	0.608	0.577	0.585	28,966	0.5814	0.00%
2023-02-08	0	0.770	0.770	0.790	0.770	0.770	30,000	23,100	0.7700	0.585	0.585	0.600	0.585	0.585	39,499	0.5848	0.00%
2023-02-07	0	0.770	0.750	0.770	0.760	0.770	52,000	39,540	0.7604	0.585	0.570	0.585	0.577	0.585	68,465	0.5775	2.67%
2023-02-06	0	0.750	0.740	0.760	0.750	0.800	464,000	356,120	0.7675	0.570	0.562	0.577	0.570	0.608	610,916	0.5829	-6.25%
2023-02-03	0	0.800	0.790	0.820	0.760	0.830	350,000	278,400	0.7954	0.608	0.600	0.623	0.577	0.630	460,820	0.6041	1.27%
2023-02-02	0	0.790	0.760	0.790	0.750	0.790	180,000	137,820	0.7657	0.600	0.577	0.600	0.570	0.600	236,993	0.5815	2.60%
2023-02-01	0	0.770	0.740	0.770	0.740	0.770	94,000	70,360	0.7485	0.585	0.562	0.585	0.562	0.585	123,763	0.5685	1.32%
2023-01-31	0	0.760	0.740	0.770	0.760	0.760	74,000	56,240	0.7600	0.577	0.562	0.585	0.577	0.577	97,430	0.5772	1.33%
2023-01-30	0	0.750	0.740	0.750	0.750	0.770	158,000	119,540	0.7566	0.570	0.562	0.570	0.570	0.585	208,027	0.5746	-2.60%
2023-01-27	0	0.770	0.770	0.790	0.740	0.800	290,002	225,761	0.7785	0.585	0.585	0.600	0.562	0.608	381,825	0.5913	5.48%
2023-01-26	0	0.730	0.730	0.740	0.720	0.760	292,000	213,680	0.7318	0.554	0.554	0.562	0.547	0.577	384,455	0.5558	-1.35%
2023-01-20	0	0.740	0.730	0.740	0.720	0.750	226,000	165,940	0.7342	0.562	0.554	0.562	0.547	0.570	297,558	0.5577	1.37%
2023-01-19	0	0.730	0.720	0.750	0.730	0.730	40,000	29,200	0.7300	0.554	0.547	0.570	0.554	0.554	52,665	0.5544	0.00%
2023-01-18	0	0.730	0.730	0.760	0.730	0.760	10,000	7,360	0.7360	0.554	0.554	0.577	0.554	0.577	13,166	0.5590	-1.35%
2023-01-17	0	0.740	0.730	0.740	-	-	0	0	-	0.562	0.554	0.562	-	-	0	-	0.00%
2023-01-16	0	0.740	0.720	0.740	0.740	0.740	26,000	19,240	0.7400	0.562	0.547	0.562	0.562	0.562	34,232	0.5620	0.00%
2023-01-13	0	0.740	0.730	0.750	0.720	0.740	294,000	212,260	0.7220	0.562	0.554	0.570	0.547	0.562	387,089	0.5483	1.37%
2023-01-12	0	0.730	0.720	0.750	0.710	0.730	84,000	60,360	0.7186	0.554	0.547	0.570	0.539	0.554	110,597	0.5458	0.00%
2023-01-11	0	0.730	0.730	0.750	-	-	0	0	-	0.554	0.554	0.570	-	-	0	-	0.00%
2023-01-10	0	0.730	0.730	0.760	0.730	0.730	128,000	93,440	0.7300	0.554	0.554	0.577	0.554	0.554	168,528	0.5544	0.00%
2023-01-09	0	0.730	0.730	0.740	0.730	0.780	143,320	105,097	0.7333	0.554	0.554	0.562	0.554	0.592	188,699	0.5570	-1.35%
2023-01-06	0	0.740	0.730	0.740	0.730	0.740	258,000	188,540	0.7308	0.562	0.554	0.562	0.554	0.562	339,690	0.5550	-1.33%
2023-01-05	0	0.750	0.730	0.750	0.710	0.750	122,000	88,480	0.7252	0.570	0.554	0.570	0.539	0.570	160,629	0.5508	1.35%
2023-01-04	0	0.740	0.720	0.740	0.740	0.740	2,000	1,480	0.7400	0.562	0.547	0.562	0.562	0.562	2,633	0.5620	0.00%
2023-01-03	0	0.740	0.730	0.740	0.720	0.740	100,000	73,220	0.7322	0.562	0.554	0.562	0.547	0.562	131,663	0.5561	2.78%
2022-12-30	0	0.720	0.710	0.720	0.700	0.730	134,000	96,380	0.7193	0.547	0.539	0.547	0.532	0.554	176,428	0.5463	1.41%
2022-12-29	0	0.710	0.710	0.730	0.690	0.710	74,000	52,100	0.7041	0.539	0.539	0.554	0.524	0.539	97,430	0.5347	0.00%
2022-12-28	0	0.710	0.700	0.710	0.710	0.710	22,000	15,620	0.7100	0.539	0.532	0.539	0.539	0.539	28,966	0.5393	4.41%
2022-12-23	0	0.680	0.680	0.710	0.680	0.690	76,000	52,280	0.6879	0.516	0.516	0.539	0.516	0.524	100,064	0.5225	-1.45%
2022-12-22	0	0.690	0.680	0.690	0.680	0.690	60,000	41,200	0.6867	0.524	0.516	0.524	0.516	0.524	78,998	0.5215	0.00%
2022-12-21	0	0.690	0.680	0.690	0.680	0.690	68,206	46,549	0.6825	0.524	0.516	0.524	0.516	0.524	89,802	0.5184	-1.43%
2022-12-20	0	0.700	0.700	0.710	0.700	0.710	64,000	44,940	0.7022	0.532	0.532	0.539	0.532	0.539	84,264	0.5333	-1.41%
2022-12-19	0	0.710	0.700	0.720	0.710	0.710	40,000	28,400	0.7100	0.539	0.532	0.547	0.539	0.539	52,665	0.5393	0.00%
2022-12-16	0	0.710	0.700	0.740	0.710	0.720	28,000	20,140	0.7193	0.539	0.532	0.562	0.539	0.547	36,866	0.5463	0.00%
2022-12-15	0	0.710	0.700	0.720	0.710	0.720	200,960	143,223	0.7127	0.539	0.532	0.547	0.539	0.547	264,590	0.5413	-2.74%
2022-12-14	0	0.730	0.720	0.740	0.720	0.750	180,000	132,000	0.7333	0.554	0.547	0.562	0.547	0.570	236,993	0.5570	1.39%
2022-12-13	0	0.720	0.700	0.740	-	-	0	0	-	0.547	0.532	0.562	-	-	0	-	0.00%
2022-12-12	0	0.720	0.700	0.720	0.700	0.720	54,000	38,700	0.7167	0.547	0.532	0.547	0.532	0.547	71,098	0.5443	-4.00%
2022-12-09	0	0.750	0.730	0.750	0.720	0.750	58,000	42,420	0.7314	0.570	0.554	0.570	0.547	0.570	76,364	0.5555	1.35%
2022-12-08	0	0.740	0.720	0.750	0.740	0.740	40,000	29,600	0.7400	0.562	0.547	0.570	0.562	0.562	52,665	0.5620	5.71%
2022-12-07	0	0.700	0.700	0.730	0.700	0.730	324,000	228,260	0.7045	0.532	0.532	0.554	0.532	0.554	426,588	0.5351	0.00%
2022-12-06	0	0.700	0.700	0.740	0.700	0.700	20,000	14,000	0.7000	0.532	0.532	0.562	0.532	0.532	26,333	0.5317	-2.78%
2022-12-05	0	0.720	0.690	0.720	0.740	0.740	2,000	1,480	0.7400	0.547	0.524	0.547	0.562	0.562	2,633	0.5620	2.86%
2022-12-02	0	0.700	0.680	0.740	-	-	0	0	-	0.532	0.516	0.562	-	-	0	-	0.00%
2022-12-01	0	0.700	0.700	0.710	0.700	0.760	58,000	40,720	0.7021	0.532	0.532	0.539	0.532	0.577	76,364	0.5332	1.45%
2022-11-30	0	0.690	0.670	0.760	0.760	0.760	2,000	1,520	0.7600	0.524	0.509	0.577	0.577	0.577	2,633	0.5772	0.00%
2022-11-29	0	0.690	0.680	0.700	0.690	0.690	18,000	12,420	0.6900	0.524	0.516	0.532	0.524	0.524	23,699	0.5241	2.99%
2022-11-28	0	0.670	0.670	0.690	0.670	0.680	40,000	26,940	0.6735	0.509	0.509	0.524	0.509	0.516	52,665	0.5115	0.00%
2022-11-25	0	0.670	0.670	0.690	0.670	0.700	262,000	178,680	0.6820	0.509	0.509	0.524	0.509	0.532	344,957	0.5180	-2.90%
2022-11-24	0	0.690	0.690	0.740	0.680	0.760	54,000	37,380	0.6922	0.524	0.524	0.562	0.516	0.577	71,098	0.5258	-1.43%
2022-11-23	0	0.700	0.680	0.720	-	-	0	0	-	0.532	0.516	0.547	-	-	0	-	0.00%
2022-11-22	0	0.700	0.690	0.740	0.690	0.700	107,040	74,086	0.6921	0.532	0.524	0.562	0.524	0.532	140,932	0.5257	0.00%
2022-11-21	0	0.700	0.690	0.750	0.690	0.700	54,000	37,300	0.6907	0.532	0.524	0.570	0.524	0.532	71,098	0.5246	0.00%
2022-11-18	0	0.700	0.690	0.700	0.690	0.720	54,000	37,720	0.6985	0.532	0.524	0.532	0.524	0.547	71,098	0.5305	1.45%
2022-11-17	0	0.690	0.690	0.720	0.680	0.690	183,040	125,875	0.6877	0.524	0.524	0.547	0.516	0.524	240,996	0.5223	0.00%
2022-11-16	0	0.690	0.670	0.690	0.690	0.690	32,000	22,480	0.7025	0.524	0.509	0.524	0.524	0.524	42,132	0.5336	0.00%
2022-11-15	0	0.690	0.690	0.720	0.690	0.720	148,000	103,200	0.6973	0.524	0.524	0.547	0.524	0.547	194,861	0.5296	2.99%
2022-11-14	0	0.670	0.670	0.720	0.660	0.700	186,000	126,700	0.6812	0.509	0.509	0.547	0.501	0.532	244,893	0.5174	-2.90%
2022-11-11	0	0.690	0.680	0.720	0.680	0.700	384,000	263,600	0.6865	0.524	0.516	0.547	0.516	0.532	505,585	0.5214	1.47%
2022-11-10	0	0.680	0.660	0.680	0.650	0.680	150,000	99,200	0.6613	0.516	0.501	0.516	0.494	0.516	197,494	0.5023	-2.86%
2022-11-09	0	0.700	0.680	0.700	0.700	0.720	236,000	165,600	0.7017	0.532	0.516	0.532	0.532	0.547	310,724	0.5329	-4.11%
2022-11-08	0	0.730	0.730	0.770	-	-	0	0	-	0.554	0.554	0.585	-	-	0	-	0.00%
2022-11-07	0	0.730	0.730	0.750	0.710	0.770	66,000	48,620	0.7367	0.554	0.554	0.570	0.539	0.585	86,897	0.5595	1.39%
2022-11-04	0	0.720	0.700	0.720	0.710	0.740	44,000	31,340	0.7123	0.547	0.532	0.547	0.539	0.562	57,932	0.5410	4.35%
2022-11-03	0	0.690	0.690	0.710	0.690	0.690	62,000	42,780	0.6900	0.524	0.524	0.539	0.524	0.524	81,631	0.5241	-5.48%
2022-11-02	0	0.730	0.690	0.730	0.660	0.750	74,000	52,620	0.7111	0.554	0.524	0.554	0.501	0.570	97,430	0.5401	5.80%
2022-11-01	0	0.690	0.690	0.730	0.690	0.690	8,000	5,520	0.6900	0.524	0.524	0.554	0.524	0.524	10,533	0.5241	1.47%
2022-10-31	0	0.680	0.640	0.680	0.650	0.680	22,000	14,360	0.6527	0.516	0.486	0.516	0.494	0.516	28,966	0.4958	4.62%
2022-10-28	0	0.650	0.650	0.660	0.650	0.670	300,000	196,900	0.6563	0.494	0.494	0.501	0.494	0.509	394,989	0.4985	-4.41%
2022-10-27	0	0.680	0.660	0.690	0.680	0.690	34,000	23,360	0.6871	0.516	0.501	0.524	0.516	0.524	44,765	0.5218	1.49%
2022-10-26	0	0.670	0.660	0.670	0.670	0.680	276,000	186,460	0.6756	0.509	0.501	0.509	0.509	0.516	363,389	0.5131	-2.90%
2022-10-25	0	0.690	0.680	0.690	0.670	0.690	34,000	23,040	0.6776	0.524	0.516	0.524	0.509	0.524	44,765	0.5147	2.99%
2022-10-24	0	0.670	0.660	0.670	0.670	0.700	562,000	389,980	0.6939	0.509	0.501	0.509	0.509	0.532	739,945	0.5270	-10.67%
2022-10-21	0	0.750	0.710	0.750	0.710	0.780	112,000	83,820	0.7484	0.570	0.539	0.570	0.539	0.592	147,462	0.5684	7.14%
2022-10-20	0	0.700	0.700	0.740	0.700	0.740	270,000	191,800	0.7104	0.532	0.532	0.562	0.532	0.562	355,490	0.5395	-7.89%
2022-10-19	0	0.760	0.720	0.760	-	-	0	0	-	0.577	0.547	0.577	-	-	0	-	0.00%
2022-10-18	0	0.760	0.720	0.760	0.790	0.790	2,000	1,580	0.7900	0.577	0.547	0.577	0.600	0.600	2,633	0.6000	5.56%
2022-10-17	0	0.720	0.710	0.720	0.720	0.720	52,000	37,440	0.7200	0.547	0.539	0.547	0.547	0.547	68,465	0.5469	0.00%
2022-10-14	0	0.720	0.720	0.750	0.710	0.720	234,000	166,620	0.7121	0.547	0.547	0.570	0.539	0.547	308,091	0.5408	0.00%
2022-10-13	0	0.720	0.690	0.720	-	-	0	0	-	0.547	0.524	0.547	-	-	0	-	-2.70%
2022-10-12	0	0.740	0.710	0.740	-	-	0	0	-	0.562	0.539	0.562	-	-	0	-	0.00%
2022-10-11	0	0.740	0.690	0.750	0.740	0.740	4,000	2,960	0.7400	0.562	0.524	0.570	0.562	0.562	5,267	0.5620	0.00%
2022-10-10	0	0.740	0.720	0.740	0.720	0.750	210,000	155,660	0.7412	0.562	0.547	0.562	0.547	0.570	276,492	0.5630	-1.33%
2022-10-07	0	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.570	0.570	0.577	0.570	0.570	2,633	0.5696	-1.32%
2022-10-06	0	0.760	0.750	0.760	0.750	0.760	278,000	210,280	0.7564	0.577	0.570	0.577	0.570	0.577	366,023	0.5745	-1.30%
2022-10-05	0	0.770	0.770	0.780	0.770	0.800	202,000	156,400	0.7743	0.585	0.585	0.592	0.585	0.608	265,959	0.5881	1.32%
2022-10-03	0	0.760	0.760	0.790	0.750	0.760	406,000	308,200	0.7591	0.577	0.577	0.600	0.570	0.577	534,551	0.5766	0.00%
2022-09-30	0	0.760	0.750	0.790	0.760	0.760	326,000	248,060	0.7609	0.577	0.570	0.600	0.577	0.577	429,221	0.5779	-5.00%
2022-09-29	0	0.800	0.750	0.800	0.760	0.800	428,800	331,592	0.7733	0.608	0.570	0.608	0.577	0.608	564,570	0.5873	2.56%
2022-09-28	0	0.780	0.780	0.790	0.770	0.810	636,000	505,940	0.7955	0.592	0.592	0.600	0.585	0.615	837,376	0.6042	-3.70%
2022-09-27	0	0.810	0.810	0.830	0.810	0.820	114,520	93,700	0.8182	0.615	0.615	0.630	0.615	0.623	150,780	0.6214	-1.22%
2022-09-26	0	0.820	0.820	0.840	0.810	0.850	161,040	133,812	0.8309	0.623	0.623	0.638	0.615	0.646	212,030	0.6311	-3.53%
2022-09-23	0	0.850	0.830	0.850	-	-	0	0	-	0.646	0.630	0.646	-	-	0	-	-1.16%
2022-09-22	0	0.860	0.830	0.860	-	-	0	0	-	0.653	0.630	0.653	-	-	0	-	-2.27%
2022-09-21	0	0.880	0.830	0.880	-	-	0	0	-	0.668	0.630	0.668	-	-	0	-	0.00%
2022-09-20	0	0.880	0.830	0.880	0.830	0.880	90,000	75,860	0.8429	0.668	0.630	0.668	0.630	0.668	118,497	0.6402	4.76%
2022-09-19	0	0.840	0.840	0.850	0.840	0.850	70,000	59,420	0.8489	0.638	0.638	0.646	0.638	0.646	92,164	0.6447	-1.18%
2022-09-16	0	0.850	0.850	0.860	0.850	0.850	108,000	91,800	0.8500	0.646	0.646	0.653	0.646	0.646	142,196	0.6456	-2.30%
2022-09-15	0	0.870	0.850	0.870	0.860	0.870	212,000	182,940	0.8629	0.661	0.646	0.661	0.653	0.661	279,125	0.6554	-1.14%
2022-09-14	0	0.880	0.860	0.880	0.860	0.880	350,000	306,040	0.8744	0.668	0.653	0.668	0.653	0.668	460,820	0.6641	1.15%
2022-09-13	0	0.870	0.870	0.900	0.870	0.880	44,000	38,480	0.8745	0.661	0.661	0.684	0.661	0.668	57,932	0.6642	-1.14%
2022-09-09	0	0.880	0.870	0.880	0.860	0.890	41,780	36,217	0.8669	0.668	0.661	0.668	0.653	0.676	55,009	0.6584	2.33%
2022-09-08	0	0.860	0.850	0.860	0.860	0.910	66,000	58,480	0.8861	0.653	0.646	0.653	0.653	0.691	86,897	0.6730	0.00%
2022-09-07	0	0.860	0.860	0.880	0.850	0.880	56,000	47,800	0.8536	0.653	0.653	0.668	0.646	0.668	73,731	0.6483	-4.44%
2022-09-06	0	0.900	0.850	0.900	0.900	0.900	2,000	1,800	0.9000	0.684	0.646	0.684	0.684	0.684	2,633	0.6836	2.27%
2022-09-05	0	0.880	0.850	0.880	-	-	0	0	-	0.668	0.646	0.668	-	-	0	-	0.00%
2022-09-02	0	0.880	0.850	0.890	0.880	0.890	42,000	36,980	0.8805	0.668	0.646	0.676	0.668	0.676	55,298	0.6687	2.33%
2022-09-01	0	0.860	0.860	0.900	0.860	0.890	228,000	200,520	0.8795	0.653	0.653	0.684	0.653	0.676	300,191	0.6680	-4.44%
2022-08-31	0	0.900	0.870	0.900	0.900	0.930	56,000	50,500	0.9018	0.684	0.661	0.684	0.684	0.706	73,731	0.6849	3.45%
2022-08-30	0	0.870	0.870	0.900	0.870	0.930	182,000	163,800	0.9000	0.661	0.661	0.684	0.661	0.706	239,626	0.6836	-3.33%
2022-08-29	0	0.900	0.860	0.900	0.860	0.900	20,000	17,360	0.8680	0.684	0.653	0.684	0.653	0.684	26,333	0.6593	3.45%
2022-08-26	0	0.870	0.860	0.870	0.860	0.880	228,000	197,540	0.8664	0.661	0.653	0.661	0.653	0.668	300,191	0.6580	-1.14%
2022-08-25	0	0.880	0.880	0.890	0.870	0.870	20,000	17,400	0.8700	0.668	0.668	0.676	0.661	0.661	26,333	0.6608	-1.12%
2022-08-24	0	0.890	0.880	0.890	0.890	0.890	10,000	8,900	0.8900	0.676	0.668	0.676	0.676	0.676	13,166	0.6760	1.14%
2022-08-23	0	0.880	0.880	0.900	0.870	0.880	134,000	116,780	0.8715	0.668	0.668	0.684	0.661	0.668	176,428	0.6619	1.15%
2022-08-22	0	0.870	0.860	0.870	0.870	0.880	72,000	63,000	0.8750	0.661	0.653	0.661	0.661	0.668	94,797	0.6646	-2.25%
2022-08-19	0	0.890	0.880	0.910	0.880	0.890	114,000	100,440	0.8811	0.676	0.668	0.691	0.668	0.676	150,096	0.6692	2.30%
2022-08-18	0	0.870	0.860	0.870	0.880	0.880	50,000	44,000	0.8800	0.661	0.653	0.661	0.668	0.668	65,831	0.6684	0.00%
2022-08-17	0	0.870	0.870	0.910	0.870	0.870	166,000	144,420	0.8700	0.661	0.661	0.691	0.661	0.661	218,560	0.6608	0.00%
2022-08-16	0	0.870	0.860	0.870	0.870	0.880	166,000	144,620	0.8712	0.661	0.653	0.661	0.661	0.668	218,560	0.6617	1.16%
2022-08-15	0	0.860	0.860	0.870	0.860	0.860	4,304	3,632	0.8439	0.653	0.653	0.661	0.653	0.653	5,667	0.6409	-1.15%
2022-08-12	0	0.870	0.870	0.880	0.870	0.880	414,000	361,600	0.8734	0.661	0.661	0.668	0.661	0.668	545,084	0.6634	0.00%
2022-08-11	0	0.870	0.870	0.880	0.860	0.880	64,000	55,460	0.8666	0.661	0.661	0.668	0.653	0.668	84,264	0.6582	0.00%
2022-08-10	0	0.870	0.860	0.890	0.870	0.870	60,000	52,200	0.8700	0.661	0.653	0.676	0.661	0.661	78,998	0.6608	-1.14%
2022-08-09	0	0.880	0.880	0.900	0.870	0.880	446,000	389,420	0.8731	0.668	0.668	0.684	0.661	0.668	587,216	0.6632	0.00%
2022-08-08	0	0.880	0.870	0.880	0.880	0.880	6,400	5,620	0.8781	0.668	0.661	0.668	0.668	0.668	8,426	0.6669	-1.12%
2022-08-05	0	0.890	0.890	0.900	0.880	0.900	146,000	130,540	0.8941	0.676	0.676	0.684	0.668	0.684	192,228	0.6791	0.00%
2022-08-04	0	0.890	0.880	0.900	-	-	1,232	1,047	0.8498	0.676	0.668	0.684	-	-	1,622	0.6455	0.00%
2022-08-03	0	0.890	0.870	0.900	0.890	0.890	100,000	89,000	0.8900	0.676	0.661	0.684	0.676	0.676	131,663	0.6760	0.00%
2022-08-02	0	0.890	0.890	0.900	0.890	0.900	238,000	212,680	0.8936	0.676	0.676	0.684	0.676	0.684	313,358	0.6787	-3.26%
2022-08-01	0	0.920	0.890	0.920	0.890	0.920	100,000	89,240	0.8924	0.699	0.676	0.699	0.676	0.699	131,663	0.6778	2.22%
2022-07-29	0	0.900	0.900	0.910	0.900	0.900	492,000	442,800	0.9000	0.684	0.684	0.691	0.684	0.684	647,781	0.6836	0.00%
2022-07-28	0	0.900	0.900	0.920	0.900	0.900	100,000	90,000	0.9000	0.684	0.684	0.699	0.684	0.684	131,663	0.6836	0.00%
2022-07-27	0	0.900	0.900	0.940	0.900	0.900	140,000	126,000	0.9000	0.684	0.684	0.714	0.684	0.684	184,328	0.6836	0.00%
2022-07-26	0	0.900	0.900	0.940	0.900	0.900	30,000	27,000	0.9000	0.684	0.684	0.714	0.684	0.684	39,499	0.6836	0.00%
2022-07-25	0	0.900	0.900	0.910	0.900	0.910	258,000	232,240	0.9002	0.684	0.684	0.691	0.684	0.691	339,690	0.6837	0.00%
2022-07-22	0	0.900	0.900	0.930	0.900	0.920	400,000	362,180	0.9055	0.684	0.684	0.706	0.684	0.699	526,651	0.6877	-1.10%
2022-07-21	0	0.910	0.900	0.920	0.900	0.910	140,000	127,340	0.9096	0.691	0.684	0.699	0.684	0.691	184,328	0.6908	0.00%
2022-07-20	0	0.910	0.910	0.920	0.910	0.930	214,000	196,720	0.9193	0.691	0.691	0.699	0.691	0.706	281,758	0.6982	1.11%
2022-07-19	0	0.900	0.900	0.940	0.900	0.910	98,000	88,880	0.9069	0.684	0.684	0.714	0.684	0.691	129,030	0.6888	-2.17%
2022-07-18	0	0.920	0.900	0.920	0.900	0.930	1,212,000	1,098,560	0.9064	0.699	0.684	0.699	0.684	0.706	1,595,754	0.6884	0.00%
2022-07-15	0	0.920	0.910	0.920	0.920	0.920	26,000	23,920	0.9200	0.699	0.691	0.699	0.699	0.699	34,232	0.6988	0.00%
2022-07-14	0	0.920	0.920	0.930	0.910	0.920	70,000	64,360	0.9194	0.699	0.699	0.706	0.691	0.699	92,164	0.6983	-3.16%
2022-07-13	0	0.950	0.950	0.960	0.930	0.950	146,000	138,580	0.9492	0.722	0.722	0.729	0.706	0.722	192,228	0.7209	2.15%
2022-07-12	0	0.930	0.930	0.940	0.920	0.920	6,000	5,520	0.9200	0.706	0.706	0.714	0.699	0.699	7,900	0.6988	0.00%
2022-07-11	0	0.930	0.930	0.940	0.910	0.930	74,000	68,380	0.9241	0.706	0.706	0.714	0.691	0.706	97,430	0.7018	-3.12%
2022-07-08	0	0.960	0.920	0.960	-	-	0	0	-	0.729	0.699	0.729	-	-	0	-	0.00%
2022-07-07	0	0.960	0.940	0.960	0.940	0.980	18,000	17,240	0.9578	0.729	0.714	0.729	0.714	0.744	23,699	0.7274	2.13%
2022-07-06	0	0.940	0.930	0.970	0.910	0.940	230,000	213,220	0.9270	0.714	0.706	0.737	0.691	0.714	302,825	0.7041	1.08%
2022-07-05	0	0.930	0.920	0.980	0.930	0.930	3,076	2,817	0.9158	0.706	0.699	0.744	0.706	0.706	4,050	0.6956	-4.12%
2022-07-04	0	0.970	0.930	0.980	-	-	0	0	-	0.737	0.706	0.744	-	-	0	-	0.00%
2022-06-30	0	0.970	0.950	0.970	0.960	0.980	90,000	87,100	0.9678	0.737	0.722	0.737	0.729	0.744	118,497	0.7350	2.11%
2022-06-29	0	0.950	0.930	0.950	0.930	0.950	72,000	67,600	0.9389	0.722	0.706	0.722	0.706	0.722	94,797	0.7131	0.00%
2022-06-28	0	0.950	0.920	0.950	0.950	0.950	28,000	26,600	0.9500	0.722	0.699	0.722	0.722	0.722	36,866	0.7215	0.00%
2022-06-27	0	0.950	0.950	0.970	0.930	0.970	398,800	377,140	0.9457	0.722	0.722	0.737	0.706	0.737	525,071	0.7183	0.00%
2022-06-24	0	0.950	0.920	0.950	0.900	0.960	568,000	518,660	0.9131	0.722	0.699	0.722	0.684	0.729	747,845	0.6935	4.40%
2022-06-23	0	0.910	0.900	0.930	0.900	0.920	950,000	860,340	0.9056	0.691	0.684	0.706	0.684	0.699	1,250,797	0.6878	-1.09%
2022-06-22	0	0.920	0.920	0.940	0.900	0.930	1,516,000	1,377,980	0.9090	0.699	0.699	0.714	0.684	0.706	1,996,009	0.6904	-1.08%
2022-06-21	0	0.930	0.920	0.970	0.930	0.930	170,000	158,100	0.9300	0.706	0.699	0.737	0.706	0.706	223,827	0.7063	0.00%
2022-06-20	0	0.930	0.930	0.980	0.930	0.930	30,000	27,900	0.9300	0.706	0.706	0.744	0.706	0.706	39,499	0.7063	-2.11%
2022-06-17	0	0.950	0.950	0.960	0.930	0.950	386,000	363,200	0.9409	0.722	0.722	0.729	0.706	0.722	508,219	0.7147	0.00%
2022-06-16	0	0.950	0.950	0.970	0.950	0.960	34,000	32,340	0.9512	0.722	0.722	0.737	0.722	0.729	44,765	0.7224	-3.06%
2022-06-15	0	0.980	0.970	0.990	0.970	0.980	80,000	78,360	0.9795	0.744	0.737	0.752	0.737	0.744	105,330	0.7439	1.03%
2022-06-14	0	0.970	0.950	0.970	0.950	0.970	88,000	84,700	0.9625	0.737	0.722	0.737	0.722	0.737	115,863	0.7310	0.00%
2022-06-13	0	0.970	0.960	0.980	0.960	0.980	46,000	44,960	0.9774	0.737	0.729	0.744	0.729	0.744	60,565	0.7423	0.00%
2022-06-10	0	0.970	0.970	0.980	0.970	0.980	658,000	638,300	0.9701	0.737	0.737	0.744	0.737	0.744	866,341	0.7368	0.00%
2022-06-09	0	0.970	0.970	0.980	0.970	0.980	56,000	54,700	0.9768	0.737	0.737	0.744	0.737	0.744	73,731	0.7419	-3.00%
2022-06-08	0	1.000	1.000	1.030	0.960	1.010	364,000	362,380	0.9955	0.760	0.760	0.782	0.729	0.767	479,253	0.7561	3.09%
2022-06-07	0	0.970	0.970	0.990	0.970	0.970	40,000	38,800	0.9700	0.737	0.737	0.752	0.737	0.737	52,665	0.7367	0.00%
2022-06-06	0	0.970	0.970	0.990	0.960	0.960	40,000	38,400	0.9600	0.737	0.737	0.752	0.729	0.729	52,665	0.7291	-3.00%
2022-06-02	0	1.000	0.960	1.000	1.000	1.000	50,000	50,000	1.0000	0.760	0.729	0.760	0.760	0.760	65,831	0.7595	2.04%
2022-06-01	0	1.010	1.010	1.020	0.980	1.020	274,000	273,480	0.9981	0.744	0.744	0.752	0.722	0.752	371,800	0.7356	-0.98%
2022-05-31	0	1.020	1.000	1.020	1.000	1.020	34,400	34,888	1.0142	0.752	0.737	0.752	0.737	0.752	46,679	0.7474	2.00%
2022-05-30	0	1.000	1.000	1.020	0.990	1.020	204,000	203,440	0.9973	0.737	0.737	0.752	0.730	0.752	276,814	0.7349	1.01%
2022-05-27	0	0.990	0.990	1.000	0.990	0.990	74,000	73,260	0.9900	0.730	0.730	0.737	0.730	0.730	100,413	0.7296	1.02%
2022-05-26	0	0.980	0.980	1.000	0.980	0.980	26,000	25,480	0.9800	0.722	0.722	0.737	0.722	0.722	35,280	0.7222	0.00%
2022-05-25	0	0.980	0.970	0.990	0.970	0.980	41,200	40,164	0.9749	0.722	0.715	0.730	0.715	0.722	55,906	0.7184	0.00%
2022-05-24	0	0.980	0.940	0.990	0.950	0.990	104,000	100,720	0.9685	0.722	0.693	0.730	0.700	0.730	141,121	0.7137	2.08%
2022-05-23	0	0.960	0.950	0.960	0.960	0.960	56,000	53,760	0.9600	0.707	0.700	0.707	0.707	0.707	75,988	0.7075	-1.03%
2022-05-20	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.715	0.715	0.737	0.715	0.715	13,569	0.7148	0.00%
2022-05-19	0	0.970	0.970	1.000	0.960	0.970	53,110	50,983	0.9600	0.715	0.715	0.737	0.707	0.715	72,067	0.7074	0.00%
2022-05-18	0	0.970	0.970	1.000	0.960	0.990	50,000	49,180	0.9836	0.715	0.715	0.737	0.707	0.730	67,847	0.7249	-2.02%
2022-05-17	0	0.990	0.980	1.000	0.990	1.000	40,000	39,700	0.9925	0.730	0.722	0.737	0.730	0.737	54,277	0.7314	0.00%
2022-05-16	0	0.990	0.980	1.000	0.990	1.000	62,000	61,500	0.9919	0.730	0.722	0.737	0.730	0.737	84,130	0.7310	0.00%
2022-05-13	0	0.990	0.970	1.000	0.990	0.990	20,000	19,800	0.9900	0.730	0.715	0.737	0.730	0.730	27,139	0.7296	1.02%
2022-05-12	0	0.980	0.970	0.980	0.980	0.990	126,000	123,980	0.9840	0.722	0.715	0.722	0.722	0.730	170,974	0.7251	-1.01%
2022-05-11	0	0.990	0.990	1.010	0.990	1.010	38,000	37,700	0.9921	0.730	0.730	0.744	0.730	0.744	51,563	0.7311	-1.98%
2022-05-10	0	1.010	1.000	1.010	0.980	1.000	296,000	295,480	0.9982	0.744	0.737	0.744	0.722	0.737	401,652	0.7357	1.00%
2022-05-06	0	1.000	1.000	1.010	0.990	1.010	234,000	234,760	1.0032	0.737	0.737	0.744	0.730	0.744	317,522	0.7393	-1.96%
2022-05-05	0	1.020	1.010	1.030	1.020	1.020	50,000	51,000	1.0200	0.752	0.744	0.759	0.752	0.752	67,847	0.7517	-0.97%
2022-05-04	0	1.030	1.030	1.040	1.030	1.040	138,000	143,480	1.0397	0.759	0.759	0.766	0.759	0.766	187,257	0.7662	0.00%
2022-05-03	0	1.030	1.020	1.030	-	-	0	0	-	0.759	0.752	0.759	-	-	0	-	0.00%
2022-04-29	0	1.030	1.020	1.030	1.030	1.030	50,000	51,500	1.0300	0.759	0.752	0.759	0.759	0.759	67,847	0.7591	1.98%
2022-04-28	0	1.010	1.010	1.030	1.010	1.020	166,000	168,640	1.0159	0.744	0.744	0.759	0.744	0.752	225,251	0.7487	-0.98%
2022-04-27	0	1.020	1.010	1.030	1.010	1.020	148,000	150,900	1.0196	0.752	0.744	0.759	0.744	0.752	200,826	0.7514	0.00%
2022-04-26	0	1.020	1.020	1.050	1.020	1.020	2,000	2,040	1.0200	0.752	0.752	0.774	0.752	0.752	2,714	0.7517	0.00%
2022-04-25	0	1.020	1.020	1.030	1.030	1.030	126,000	129,780	1.0300	0.752	0.752	0.759	0.759	0.759	170,974	0.7591	-0.97%
2022-04-22	0	1.030	1.030	1.060	-	-	0	0	-	0.759	0.759	0.781	-	-	0	-	0.00%
2022-04-21	0	1.030	1.020	1.050	1.030	1.030	140,000	144,200	1.0300	0.759	0.752	0.774	0.759	0.759	189,971	0.7591	0.98%
2022-04-20	0	1.020	1.020	1.040	1.020	1.050	124,000	126,760	1.0223	0.752	0.752	0.766	0.752	0.774	168,260	0.7534	-4.67%
2022-04-19	0	1.070	1.050	1.080	1.020	1.070	238,000	246,920	1.0375	0.789	0.774	0.796	0.752	0.789	322,950	0.7646	2.88%
2022-04-14	0	1.040	1.040	1.060	1.030	1.040	192,000	198,780	1.0353	0.766	0.766	0.781	0.759	0.766	260,531	0.7630	0.00%
2022-04-13	0	1.040	1.030	1.050	-	-	0	0	-	0.766	0.759	0.774	-	-	0	-	0.00%
2022-04-12	0	1.040	1.040	1.060	1.030	1.040	406,000	421,340	1.0378	0.766	0.766	0.781	0.759	0.766	550,915	0.7648	-0.95%
2022-04-11	0	1.050	1.040	1.060	1.050	1.070	80,000	84,800	1.0600	0.774	0.766	0.781	0.774	0.789	108,555	0.7812	-0.94%
2022-04-08	0	1.060	1.050	1.080	1.060	1.090	64,000	68,440	1.0694	0.781	0.774	0.796	0.781	0.803	86,844	0.7881	-0.93%
2022-04-07	0	1.070	1.060	1.080	1.070	1.080	110,000	118,300	1.0755	0.789	0.781	0.796	0.789	0.796	149,263	0.7926	-0.93%
2022-04-06	0	1.080	1.060	1.100	1.020	1.100	170,000	179,740	1.0573	0.796	0.781	0.811	0.752	0.811	230,679	0.7792	-1.82%
2022-04-04	0	1.100	1.080	1.100	1.070	1.100	214,002	231,422	1.0814	0.811	0.796	0.811	0.789	0.811	290,386	0.7969	2.80%
2022-04-01	0	1.070	1.070	1.090	1.050	1.100	376,000	401,180	1.0670	0.789	0.789	0.803	0.774	0.811	510,207	0.7863	0.94%
2022-03-31	0	1.060	1.050	1.060	1.050	1.120	1,006,000	1,086,060	1.0796	0.781	0.774	0.781	0.774	0.825	1,365,075	0.7956	-10.17%
2022-03-30	0	1.180	1.170	1.180	1.090	1.180	344,000	397,300	1.1549	0.870	0.862	0.870	0.803	0.870	466,785	0.8511	2.61%
2022-03-29	0	1.150	1.120	1.150	1.120	1.150	144,800	164,080	1.1331	0.847	0.825	0.847	0.825	0.847	196,484	0.8351	0.88%
2022-03-28	0	1.140	1.110	1.150	1.060	1.140	128,000	143,460	1.1208	0.840	0.818	0.847	0.781	0.840	173,687	0.8260	1.79%
2022-03-25	0	1.120	1.110	1.130	1.120	1.120	66,000	73,980	1.1209	0.825	0.818	0.833	0.825	0.825	89,558	0.8261	-1.75%
2022-03-24	0	1.140	1.140	1.160	1.100	1.160	90,000	103,460	1.1496	0.840	0.840	0.855	0.811	0.855	122,124	0.8472	1.79%
2022-03-23	0	1.120	1.120	1.140	1.120	1.150	70,000	80,200	1.1457	0.825	0.825	0.840	0.825	0.847	94,985	0.8443	0.90%
2022-03-22	0	1.110	1.110	1.150	1.070	1.140	378,520	410,776	1.0852	0.818	0.818	0.847	0.789	0.840	513,626	0.7998	2.78%
2022-03-21	0	1.080	1.060	1.080	1.040	1.080	28,000	30,160	1.0771	0.796	0.781	0.796	0.766	0.796	37,994	0.7938	1.89%
2022-03-18	0	1.060	1.060	1.090	1.060	1.080	301,900	321,917	1.0663	0.781	0.781	0.803	0.781	0.796	409,658	0.7858	-2.75%
2022-03-17	0	1.090	1.070	1.090	1.060	1.090	498,000	535,420	1.0751	0.803	0.789	0.803	0.781	0.803	675,753	0.7923	4.81%
2022-03-16	0	1.040	1.040	1.050	1.010	1.060	454,000	472,560	1.0409	0.766	0.766	0.774	0.744	0.781	616,048	0.7671	4.00%
2022-03-15	0	1.000	1.000	1.010	0.990	1.030	1,040,000	1,047,060	1.0068	0.737	0.737	0.744	0.730	0.759	1,411,211	0.7420	-3.85%
2022-03-14	0	1.040	1.040	1.050	1.030	1.090	456,000	481,720	1.0564	0.766	0.766	0.774	0.759	0.803	618,762	0.7785	-5.45%
2022-03-11	0	1.100	1.080	1.100	1.070	1.100	296,000	322,680	1.0901	0.811	0.796	0.811	0.789	0.811	401,652	0.8034	-3.51%
2022-03-10	0	1.140	1.120	1.150	1.100	1.140	180,000	202,620	1.1257	0.840	0.825	0.847	0.811	0.840	244,248	0.8296	4.59%
2022-03-09	0	1.090	1.090	1.100	1.080	1.120	111,200	121,088	1.0889	0.803	0.803	0.811	0.796	0.825	150,891	0.8025	-0.91%
2022-03-08	0	1.100	1.080	1.100	1.080	1.110	552,000	604,340	1.0948	0.811	0.796	0.811	0.796	0.818	749,027	0.8068	-1.79%
2022-03-07	0	1.120	1.110	1.120	1.110	1.150	422,300	473,580	1.1214	0.825	0.818	0.825	0.818	0.847	573,033	0.8264	-3.45%
2022-03-04	0	1.160	1.160	1.170	1.150	1.170	752,532	873,590	1.1609	0.855	0.855	0.862	0.847	0.862	1,021,136	0.8555	-1.69%
2022-03-03	0	1.180	1.180	1.190	1.150	1.190	390,000	458,180	1.1748	0.870	0.870	0.877	0.847	0.877	529,204	0.8658	-0.84%
2022-03-02	0	1.190	1.190	1.210	1.170	1.200	106,000	125,480	1.1838	0.877	0.877	0.892	0.862	0.884	143,835	0.8724	-1.65%
2022-03-01	0	1.210	1.200	1.230	1.200	1.270	754,400	923,182	1.2237	0.892	0.884	0.906	0.884	0.936	1,023,670	0.9018	0.00%
2022-02-28	0	1.210	1.200	1.210	1.170	1.220	584,000	695,440	1.1908	0.892	0.884	0.892	0.862	0.899	792,449	0.8776	0.00%
2022-02-25	0	1.210	1.200	1.220	1.170	1.210	746,000	885,600	1.1871	0.892	0.884	0.899	0.862	0.892	1,012,272	0.8749	0.00%
2022-02-24	0	1.210	1.210	1.220	1.210	1.260	923,710	1,133,629	1.2273	0.892	0.892	0.899	0.892	0.929	1,253,413	0.9044	-5.47%
2022-02-23	0	1.280	1.270	1.300	1.260	1.280	142,000	179,620	1.2649	0.943	0.936	0.958	0.929	0.943	192,685	0.9322	0.00%
2022-02-22	0	1.280	1.280	1.290	1.260	1.300	700,000	892,260	1.2747	0.943	0.943	0.951	0.929	0.958	949,853	0.9394	-1.54%
2022-02-21	0	1.300	1.300	1.320	1.300	1.320	148,000	194,520	1.3143	0.958	0.958	0.973	0.958	0.973	200,826	0.9686	0.00%
2022-02-18	0	1.300	1.300	1.320	1.300	1.320	250,000	326,520	1.3061	0.958	0.958	0.973	0.958	0.973	339,233	0.9625	-2.26%
2022-02-17	0	1.330	1.310	1.330	1.300	1.330	310,000	406,900	1.3126	0.980	0.965	0.980	0.958	0.980	420,649	0.9673	0.00%
2022-02-16	0	1.330	1.330	1.340	1.300	1.330	146,000	193,260	1.3237	0.980	0.980	0.988	0.958	0.980	198,112	0.9755	1.53%
2022-02-15	0	1.310	1.310	1.340	1.300	1.360	1,412,000	1,867,500	1.3226	0.965	0.965	0.988	0.958	1.002	1,915,990	0.9747	-2.96%
2022-02-14	0	1.350	1.350	1.360	1.340	1.380	608,000	831,300	1.3673	0.995	0.995	1.002	0.988	1.017	825,015	1.0076	-2.17%
2022-02-11	0	1.380	1.370	1.390	1.380	1.400	394,000	544,820	1.3828	1.017	1.010	1.024	1.017	1.032	534,632	1.0191	-1.43%
2022-02-10	0	1.400	1.390	1.410	1.380	1.410	247,560	345,121	1.3941	1.032	1.024	1.039	1.017	1.039	335,922	1.0274	0.72%
2022-02-09	0	1.390	1.390	1.410	1.370	1.410	526,599	738,188	1.4018	1.024	1.024	1.039	1.010	1.039	714,560	1.0331	0.00%
2022-02-08	0	1.390	1.390	1.400	1.380	1.420	656,000	917,780	1.3991	1.024	1.024	1.032	1.017	1.046	890,148	1.0310	-2.80%
2022-02-07	0	1.430	1.420	1.430	1.420	1.440	262,000	374,900	1.4309	1.054	1.046	1.054	1.046	1.061	355,517	1.0545	0.00%
2022-02-04	0	1.430	1.420	1.440	1.390	1.440	466,000	661,480	1.4195	1.054	1.046	1.061	1.024	1.061	632,331	1.0461	0.70%
2022-01-31	0	1.420	1.400	1.420	1.400	1.420	22,000	30,840	1.4018	1.046	1.032	1.046	1.032	1.046	29,853	1.0331	1.43%
2022-01-28	0	1.400	1.380	1.410	1.370	1.410	960,000	1,328,620	1.3840	1.032	1.017	1.039	1.010	1.039	1,302,656	1.0199	0.00%
2022-01-27	0	1.400	1.400	1.420	1.400	1.420	724,000	1,016,980	1.4047	1.032	1.032	1.046	1.032	1.046	982,420	1.0352	-2.78%
2022-01-26	0	1.440	1.430	1.440	1.420	1.440	260,000	371,400	1.4285	1.061	1.054	1.061	1.046	1.061	352,803	1.0527	0.70%
2022-01-25	0	1.430	1.420	1.430	1.420	1.450	472,000	677,120	1.4346	1.054	1.046	1.054	1.046	1.069	640,473	1.0572	-2.05%
2022-01-24	0	1.460	1.450	1.460	1.450	1.480	402,000	587,380	1.4611	1.076	1.069	1.076	1.069	1.091	545,487	1.0768	-2.01%
2022-01-21	0	1.490	1.490	1.500	1.460	1.530	1,338,000	1,991,820	1.4887	1.098	1.098	1.105	1.076	1.128	1,815,577	1.0971	-3.87%
2022-01-20	0	1.550	1.530	1.550	1.510	1.550	674,000	1,026,720	1.5233	1.142	1.128	1.142	1.113	1.142	914,573	1.1226	1.31%
2022-01-19	0	1.530	1.520	1.530	1.510	1.540	434,000	663,100	1.5279	1.128	1.120	1.128	1.113	1.135	588,909	1.1260	-2.55%
2022-01-18	0	1.570	1.560	1.570	1.540	1.600	1,481,480	2,316,384	1.5636	1.157	1.150	1.157	1.135	1.179	2,010,270	1.1523	-1.26%
2022-01-17	0	1.590	1.580	1.600	1.470	1.600	1,938,000	3,001,880	1.5490	1.172	1.164	1.179	1.083	1.179	2,629,737	1.1415	6.00%
2022-01-14	0	1.500	1.500	1.510	1.490	1.540	756,000	1,136,600	1.5034	1.105	1.105	1.113	1.098	1.135	1,025,842	1.1080	-1.32%
2022-01-13	0	1.520	1.510	1.520	1.450	1.530	858,000	1,272,780	1.4834	1.120	1.113	1.120	1.069	1.128	1,164,249	1.0932	2.70%
2022-01-12	0	1.480	1.460	1.480	1.450	1.480	388,000	570,400	1.4701	1.091	1.076	1.091	1.069	1.091	526,490	1.0834	3.50%
2022-01-11	0	1.430	1.430	1.440	1.430	1.470	668,712	966,678	1.4456	1.054	1.054	1.061	1.054	1.083	907,398	1.0653	-3.38%
2022-01-10	0	1.480	1.450	1.480	1.460	1.490	612,000	896,740	1.4653	1.091	1.069	1.091	1.076	1.098	830,443	1.0798	0.00%
2022-01-07	0	1.480	1.470	1.480	1.430	1.480	920,000	1,345,260	1.4622	1.091	1.083	1.091	1.054	1.091	1,248,379	1.0776	3.50%
2022-01-06	0	1.430	1.430	1.440	1.410	1.450	1,474,000	2,104,480	1.4277	1.054	1.054	1.061	1.039	1.069	2,000,120	1.0522	-2.05%
2022-01-05	0	1.460	1.460	1.480	1.460	1.550	2,086,000	3,136,500	1.5036	1.076	1.076	1.091	1.076	1.142	2,830,563	1.1081	-5.19%
2022-01-04	0	1.540	1.530	1.540	1.470	1.560	4,234,000	6,455,720	1.5247	1.135	1.128	1.135	1.083	1.150	5,745,256	1.1237	6.21%
2022-01-03	0	1.450	1.450	1.470	1.380	1.470	4,439,120	6,298,508	1.4189	1.069	1.069	1.083	1.017	1.083	6,023,590	1.0456	5.84%
2021-12-31	0	1.370	1.370	1.380	1.310	1.370	756,000	1,021,140	1.3507	1.010	1.010	1.017	0.965	1.010	1,025,842	0.9954	3.01%
2021-12-30	0	1.330	1.300	1.330	1.300	1.340	256,000	336,660	1.3151	0.980	0.958	0.980	0.958	0.988	347,375	0.9692	1.53%
2021-12-29	0	1.310	1.300	1.320	1.290	1.310	150,000	194,840	1.2989	0.965	0.958	0.973	0.951	0.965	203,540	0.9573	-2.96%
2021-12-28	0	1.350	1.340	1.350	1.310	1.350	536,000	713,300	1.3308	0.995	0.988	0.995	0.965	0.995	727,316	0.9807	3.05%
2021-12-24	0	1.310	1.280	1.310	-	-	0	0	-	0.965	0.943	0.965	-	-	0	-	0.00%
2021-12-23	0	1.310	1.300	1.310	1.280	1.310	352,000	460,500	1.3082	0.965	0.958	0.965	0.943	0.965	477,641	0.9641	1.55%
2021-12-22	0	1.290	1.290	1.300	1.270	1.300	312,000	398,380	1.2769	0.951	0.951	0.958	0.936	0.958	423,363	0.9410	1.57%
2021-12-21	0	1.270	1.260	1.270	1.250	1.280	276,000	349,040	1.2646	0.936	0.929	0.936	0.921	0.943	374,514	0.9320	1.60%
2021-12-20	0	1.250	1.250	1.260	1.250	1.290	166,000	211,040	1.2713	0.921	0.921	0.929	0.921	0.951	225,251	0.9369	-4.58%
2021-12-17	0	1.310	1.300	1.320	1.290	1.310	94,000	122,060	1.2985	0.965	0.958	0.973	0.951	0.965	127,552	0.9569	0.00%
2021-12-16	0	1.310	1.300	1.310	1.300	1.310	110,000	143,400	1.3036	0.965	0.958	0.965	0.958	0.965	149,263	0.9607	0.00%
2021-12-15	0	1.310	1.280	1.310	1.280	1.310	710,000	916,780	1.2912	0.965	0.943	0.965	0.943	0.965	963,423	0.9516	2.34%
2021-12-14	0	1.280	1.260	1.290	1.280	1.290	130,000	166,900	1.2838	0.943	0.929	0.951	0.943	0.951	176,401	0.9461	-0.78%
2021-12-13	0	1.290	1.280	1.320	1.280	1.290	4,000	5,140	1.2850	0.951	0.943	0.973	0.943	0.951	5,428	0.9470	0.00%
2021-12-10	0	1.290	1.270	1.310	1.290	1.310	30,000	38,900	1.2967	0.951	0.936	0.965	0.951	0.965	40,708	0.9556	-1.53%
2021-12-09	0	1.310	1.290	1.310	1.270	1.310	292,000	377,580	1.2931	0.965	0.951	0.965	0.936	0.965	396,225	0.9529	3.15%
2021-12-08	0	1.270	1.270	1.290	1.260	1.270	250,000	317,100	1.2684	0.936	0.936	0.951	0.929	0.936	339,233	0.9348	-2.31%
2021-12-07	0	1.300	1.280	1.300	1.260	1.300	202,000	255,900	1.2668	0.958	0.943	0.958	0.929	0.958	274,101	0.9336	3.17%
2021-12-06	0	1.260	1.240	1.260	1.240	1.280	358,000	448,940	1.2540	0.929	0.914	0.929	0.914	0.943	485,782	0.9242	-2.33%
2021-12-03	0	1.290	1.280	1.300	1.280	1.300	186,000	238,860	1.2842	0.951	0.943	0.958	0.943	0.958	252,390	0.9464	-1.53%
2021-12-02	0	1.310	1.260	1.310	1.260	1.310	294,000	376,800	1.2816	0.965	0.929	0.965	0.929	0.965	398,938	0.9445	0.77%
2021-12-01	0	1.300	1.290	1.300	1.280	1.300	246,320	317,560	1.2892	0.958	0.951	0.958	0.943	0.958	334,240	0.9501	0.00%
2021-11-30	0	1.300	1.280	1.300	1.270	1.330	650,000	842,920	1.2968	0.958	0.943	0.958	0.936	0.980	882,007	0.9557	0.78%
2021-11-29	0	1.290	1.280	1.300	1.260	1.300	418,000	535,840	1.2819	0.951	0.943	0.958	0.929	0.958	567,198	0.9447	-2.27%
2021-11-26	0	1.320	1.290	1.320	1.290	1.320	594,000	771,740	1.2992	0.973	0.951	0.973	0.951	0.973	806,018	0.9575	-1.49%
2021-11-25	0	1.340	1.310	1.340	1.320	1.340	176,624	234,218	1.3261	0.988	0.965	0.988	0.973	0.988	239,667	0.9773	0.75%
2021-11-24	0	1.330	1.310	1.330	1.320	1.340	292,000	388,560	1.3307	0.980	0.965	0.980	0.973	0.988	396,225	0.9807	-0.75%
2021-11-23	0	1.340	1.320	1.340	1.320	1.350	540,000	717,460	1.3286	0.988	0.973	0.988	0.973	0.995	732,744	0.9791	-1.47%
2021-11-22	0	1.360	1.330	1.360	1.320	1.360	304,000	405,360	1.3334	1.002	0.980	1.002	0.973	1.002	412,508	0.9827	0.74%
2021-11-19	0	1.350	1.330	1.350	1.320	1.350	514,000	684,500	1.3317	0.995	0.980	0.995	0.973	0.995	697,464	0.9814	-0.74%
2021-11-18	0	1.360	1.340	1.360	1.340	1.360	406,000	546,920	1.3471	1.002	0.988	1.002	0.988	1.002	550,915	0.9927	-0.73%
2021-11-17	0	1.370	1.340	1.370	1.340	1.370	350,009	473,432	1.3526	1.010	0.988	1.010	0.988	1.010	474,939	0.9968	0.00%
2021-11-16	0	1.370	1.340	1.370	1.340	1.370	626,000	846,080	1.3516	1.010	0.988	1.010	0.988	1.010	849,440	0.9960	0.74%
2021-11-15	0	1.360	1.350	1.360	1.350	1.370	376,000	508,080	1.3513	1.002	0.995	1.002	0.995	1.010	510,207	0.9958	-0.73%
2021-11-12	0	1.370	1.340	1.370	1.340	1.400	1,456,000	1,992,280	1.3683	1.010	0.988	1.010	0.988	1.032	1,975,695	1.0084	2.24%
2021-11-11	0	1.340	1.330	1.360	1.320	1.340	272,000	362,060	1.3311	0.988	0.980	1.002	0.973	0.988	369,086	0.9810	-0.74%
2021-11-10	0	1.350	1.340	1.360	1.320	1.370	882,000	1,175,000	1.3322	0.995	0.988	1.002	0.973	1.010	1,196,815	0.9818	-1.46%
2021-11-09	0	1.370	1.360	1.380	1.360	1.400	618,000	849,060	1.3739	1.010	1.002	1.017	1.002	1.032	838,585	1.0125	-2.14%
2021-11-08	0	1.400	1.380	1.400	1.360	1.480	6,017,560	8,559,112	1.4224	1.032	1.017	1.032	1.002	1.091	8,165,428	1.0482	7.69%
2021-11-05	0	1.300	1.300	1.320	1.300	1.320	242,000	316,680	1.3086	0.958	0.958	0.973	0.958	0.973	328,378	0.9644	-0.76%
2021-11-04	0	1.310	1.300	1.310	1.310	1.330	256,000	336,220	1.3134	0.965	0.958	0.965	0.965	0.980	347,375	0.9679	-2.24%
2021-11-03	0	1.340	1.330	1.340	1.300	1.340	282,000	370,800	1.3149	0.988	0.980	0.988	0.958	0.988	382,655	0.9690	-0.74%
2021-11-02	0	1.350	1.300	1.350	1.300	1.350	294,520	385,220	1.3080	0.995	0.958	0.995	0.958	0.995	399,644	0.9639	3.85%
2021-11-01	0	1.300	1.300	1.340	1.300	1.320	447,408	585,756	1.3092	0.958	0.958	0.988	0.958	0.973	607,103	0.9648	-2.99%
2021-10-29	0	1.340	1.310	1.340	1.310	1.340	110,000	144,880	1.3171	0.988	0.965	0.988	0.965	0.988	149,263	0.9706	0.00%
2021-10-28	0	1.340	1.320	1.340	1.320	1.350	216,000	287,220	1.3297	0.988	0.973	0.988	0.973	0.995	293,098	0.9799	-0.74%
2021-10-27	0	1.350	1.330	1.350	1.310	1.350	176,492	235,569	1.3347	0.995	0.980	0.995	0.965	0.995	239,488	0.9836	-0.74%
2021-10-26	0	1.360	1.330	1.360	1.330	1.380	952,000	1,274,700	1.3390	1.002	0.980	1.002	0.980	1.017	1,291,800	0.9868	-2.86%
2021-10-25	0	1.400	1.370	1.400	1.350	1.400	1,506,000	2,080,500	1.3815	1.032	1.010	1.032	0.995	1.032	2,043,542	1.0181	3.70%
2021-10-22	0	1.350	1.350	1.360	1.320	1.360	1,044,000	1,394,980	1.3362	0.995	0.995	1.002	0.973	1.002	1,416,638	0.9847	1.50%
2021-10-21	0	1.330	1.300	1.330	1.300	1.330	444,000	581,380	1.3094	0.980	0.958	0.980	0.958	0.980	602,478	0.9650	0.00%
2021-10-20	0	1.330	1.320	1.330	1.280	1.340	1,688,000	2,219,400	1.3148	0.980	0.973	0.980	0.943	0.988	2,290,503	0.9690	3.91%
2021-10-19	0	1.280	1.250	1.270	1.250	1.290	746,000	945,900	1.2680	0.943	0.921	0.936	0.921	0.951	1,012,272	0.9344	1.59%
2021-10-18	0	1.260	1.250	1.260	1.250	1.260	54,000	67,520	1.2504	0.929	0.921	0.929	0.921	0.929	73,274	0.9215	0.80%
2021-10-15	0	1.250	1.230	1.250	1.200	1.250	356,000	437,500	1.2289	0.921	0.906	0.921	0.884	0.921	483,068	0.9057	2.46%
2021-10-12	0	1.220	1.210	1.240	1.220	1.260	606,000	745,520	1.2302	0.899	0.892	0.914	0.899	0.929	822,302	0.9066	-3.17%
2021-10-11	0	1.260	1.240	1.260	1.240	1.260	200,000	250,740	1.2537	0.929	0.914	0.929	0.914	0.929	271,387	0.9239	-0.79%
2021-10-08	0	1.270	1.250	1.270	1.250	1.270	120,000	150,620	1.2552	0.936	0.921	0.936	0.921	0.936	162,832	0.9250	0.79%
2021-10-07	0	1.260	1.250	1.260	1.250	1.280	319,200	404,184	1.2662	0.929	0.921	0.929	0.921	0.943	433,133	0.9332	-0.79%
2021-10-06	0	1.270	1.250	1.270	1.210	1.280	812,000	1,008,660	1.2422	0.936	0.921	0.936	0.892	0.943	1,101,830	0.9154	4.10%
2021-10-05	0	1.220	1.220	1.230	1.190	1.240	446,000	543,240	1.2180	0.899	0.899	0.906	0.877	0.914	605,192	0.8976	1.67%
2021-10-04	0	1.200	1.190	1.200	1.180	1.210	619,200	743,372	1.2005	0.884	0.877	0.884	0.870	0.892	840,213	0.8847	-0.83%
2021-09-30	0	1.210	1.210	1.240	1.210	1.240	544,000	665,740	1.2238	0.892	0.892	0.914	0.892	0.914	738,172	0.9019	-2.42%
2021-09-29	0	1.240	1.240	1.270	1.230	1.260	458,000	569,580	1.2436	0.914	0.914	0.936	0.906	0.929	621,475	0.9165	-3.88%
2021-09-28	0	1.290	1.260	1.280	1.260	1.290	270,000	341,300	1.2641	0.951	0.929	0.943	0.929	0.951	366,372	0.9316	2.38%
2021-09-27	0	1.260	1.260	1.270	1.260	1.310	1,362,712	1,731,597	1.2707	0.929	0.929	0.936	0.929	0.965	1,849,109	0.9364	-3.08%
2021-09-24	0	1.540	1.540	1.550	1.530	1.570	2,222,000	3,442,520	1.5493	0.958	0.958	0.964	0.952	0.977	3,571,741	0.9638	0.00%
2021-09-23	0	1.540	1.540	1.560	1.540	1.600	1,644,000	2,571,200	1.5640	0.958	0.958	0.970	0.958	0.995	2,642,638	0.9730	-0.65%
2021-09-21	0	1.550	1.550	1.560	1.500	1.560	458,000	701,640	1.5320	0.964	0.964	0.970	0.933	0.970	736,209	0.9530	1.97%
2021-09-20	0	1.520	1.510	1.520	1.490	1.540	2,106,000	3,175,220	1.5077	0.946	0.939	0.946	0.927	0.958	3,385,277	0.9379	-1.94%
2021-09-17	0	1.550	1.550	1.560	1.530	1.560	400,000	618,040	1.5451	0.964	0.964	0.970	0.952	0.970	642,978	0.9612	1.31%
2021-09-16	0	1.530	1.530	1.540	1.520	1.550	1,538,000	2,367,380	1.5393	0.952	0.952	0.958	0.946	0.964	2,472,249	0.9576	-1.92%
2021-09-15	0	1.560	1.560	1.580	1.550	1.590	614,000	967,280	1.5754	0.970	0.970	0.983	0.964	0.989	986,971	0.9800	0.65%
2021-09-14	0	1.550	1.550	1.580	1.550	1.590	1,368,000	2,148,440	1.5705	0.964	0.964	0.983	0.964	0.989	2,198,983	0.9770	-2.52%
2021-09-13	0	1.590	1.580	1.590	1.580	1.600	1,014,000	1,607,400	1.5852	0.989	0.983	0.989	0.983	0.995	1,629,948	0.9862	-0.62%
2021-09-10	0	1.600	1.600	1.610	1.590	1.620	1,943,000	3,108,330	1.5998	0.995	0.995	1.002	0.989	1.008	3,123,264	0.9952	0.63%
2021-09-09	0	1.590	1.580	1.590	1.580	1.630	1,720,000	2,762,080	1.6059	0.989	0.983	0.989	0.983	1.014	2,764,804	0.9990	-2.45%
2021-09-08	0	1.630	1.610	1.630	1.570	1.640	2,906,000	4,656,040	1.6022	1.014	1.002	1.014	0.977	1.020	4,671,232	0.9967	0.62%
2021-09-07	0	1.620	1.600	1.620	1.570	1.650	3,728,000	5,920,500	1.5881	1.008	0.995	1.008	0.977	1.026	5,992,551	0.9880	-1.22%
2021-09-06	0	1.640	1.630	1.640	1.610	1.670	5,540,000	9,072,620	1.6377	1.020	1.014	1.020	1.002	1.039	8,905,240	1.0188	3.80%
2021-09-03	0	1.580	1.570	1.580	1.520	1.580	3,292,022	5,139,853	1.5613	0.983	0.977	0.983	0.946	0.983	5,291,741	0.9713	3.95%
2021-09-02	0	1.520	1.520	1.550	1.480	1.560	2,607,088	3,945,214	1.5133	0.946	0.946	0.964	0.921	0.970	4,190,748	0.9414	0.66%
2021-09-01	0	1.510	1.500	1.510	1.480	1.530	1,082,000	1,630,400	1.5068	0.939	0.933	0.939	0.921	0.952	1,739,254	0.9374	-0.66%
2021-08-31	0	1.520	1.520	1.530	1.510	1.540	428,000	651,560	1.5223	0.946	0.946	0.952	0.939	0.958	687,986	0.9471	-0.65%
2021-08-30	0	1.530	1.500	1.530	1.460	1.530	783,346	1,179,751	1.5060	0.952	0.933	0.952	0.908	0.952	1,259,185	0.9369	3.38%
2021-08-27	0	1.480	1.460	1.480	1.460	1.500	720,000	1,066,100	1.4807	0.921	0.908	0.921	0.908	0.933	1,157,360	0.9211	0.00%
2021-08-26	0	1.480	1.480	1.490	1.460	1.540	3,139,100	4,701,366	1.4977	0.921	0.921	0.927	0.908	0.958	5,045,928	0.9317	2.78%
2021-08-25	0	1.440	1.410	1.440	1.390	1.450	496,000	710,040	1.4315	0.896	0.877	0.896	0.865	0.902	797,292	0.8906	2.13%
2021-08-24	0	1.410	1.390	1.420	1.400	1.430	389,750	549,542	1.4100	0.877	0.865	0.883	0.871	0.890	626,501	0.8772	1.44%
2021-08-23	0	1.390	1.390	1.420	1.390	1.470	754,400	1,071,676	1.4206	0.865	0.865	0.883	0.865	0.914	1,212,656	0.8837	0.72%
2021-08-20	0	1.380	1.370	1.380	1.360	1.410	544,000	748,980	1.3768	0.859	0.852	0.859	0.846	0.877	874,450	0.8565	-2.13%
2021-08-19	0	1.410	1.400	1.420	1.370	1.440	424,000	601,660	1.4190	0.877	0.871	0.883	0.852	0.896	681,556	0.8828	2.92%
2021-08-18	0	1.370	1.370	1.400	1.360	1.400	306,000	419,060	1.3695	0.852	0.852	0.871	0.846	0.871	491,878	0.8520	0.00%
2021-08-17	0	1.370	1.360	1.370	1.360	1.410	1,024,000	1,417,040	1.3838	0.852	0.846	0.852	0.846	0.877	1,646,023	0.8609	-3.52%
2021-08-16	0	1.420	1.410	1.430	1.390	1.420	554,000	781,240	1.4102	0.883	0.877	0.890	0.865	0.883	890,524	0.8773	-2.07%
2021-08-13	0	1.450	1.440	1.450	1.420	1.480	414,000	597,540	1.4433	0.902	0.896	0.902	0.883	0.921	665,482	0.8979	-1.36%
2021-08-12	0	1.470	1.440	1.470	1.430	1.470	436,000	628,360	1.4412	0.914	0.896	0.914	0.890	0.914	700,846	0.8966	0.68%
2021-08-11	0	1.460	1.450	1.460	1.450	1.480	240,000	350,780	1.4616	0.908	0.902	0.908	0.902	0.921	385,787	0.9093	-2.01%
2021-08-10	0	1.490	1.480	1.490	1.460	1.510	634,000	946,580	1.4930	0.927	0.921	0.927	0.908	0.939	1,019,120	0.9288	-0.67%
2021-08-09	0	1.500	1.490	1.500	1.450	1.530	1,634,000	2,435,040	1.4902	0.933	0.927	0.933	0.902	0.952	2,626,564	0.9271	4.90%
2021-08-06	0	1.430	1.410	1.430	1.390	1.430	136,000	191,040	1.4047	0.890	0.877	0.890	0.865	0.890	218,612	0.8739	2.88%
2021-08-05	0	1.390	1.390	1.410	1.390	1.400	100,000	139,880	1.3988	0.865	0.865	0.877	0.865	0.871	160,744	0.8702	-0.71%
2021-08-04	0	1.400	1.400	1.420	1.390	1.420	332,000	465,380	1.4017	0.871	0.871	0.883	0.865	0.883	533,671	0.8720	-0.71%
2021-08-03	0	1.410	1.410	1.420	1.370	1.410	656,400	921,288	1.4035	0.877	0.877	0.883	0.852	0.877	1,055,126	0.8732	2.92%
2021-08-02	0	1.370	1.360	1.370	1.310	1.360	198,000	264,580	1.3363	0.852	0.846	0.852	0.815	0.846	318,274	0.8313	2.24%
2021-07-30	0	1.340	1.340	1.370	1.330	1.360	274,000	367,440	1.3410	0.834	0.834	0.852	0.827	0.846	440,440	0.8343	-0.74%
2021-07-29	0	1.350	1.340	1.360	1.340	1.370	761,728	1,031,420	1.3541	0.840	0.834	0.846	0.834	0.852	1,224,435	0.8424	1.50%
2021-07-28	0	1.330	1.320	1.330	1.280	1.330	1,300,000	1,696,620	1.3051	0.827	0.821	0.827	0.796	0.827	2,089,677	0.8119	0.00%
2021-07-27	0	1.330	1.320	1.340	1.310	1.390	1,456,000	1,972,360	1.3546	0.827	0.821	0.834	0.815	0.865	2,340,439	0.8427	-3.62%
2021-07-26	0	1.380	1.360	1.380	1.360	1.400	580,000	802,840	1.3842	0.859	0.846	0.859	0.846	0.871	932,318	0.8611	0.00%
2021-07-23	0	1.380	1.370	1.380	1.370	1.400	570,000	788,840	1.3839	0.859	0.852	0.859	0.852	0.871	916,243	0.8610	-2.13%
2021-07-22	0	1.410	1.400	1.410	1.380	1.420	936,000	1,314,840	1.4047	0.877	0.871	0.877	0.859	0.883	1,504,568	0.8739	3.68%
2021-07-21	0	1.360	1.350	1.380	1.340	1.380	1,012,000	1,380,260	1.3639	0.846	0.840	0.859	0.834	0.859	1,626,733	0.8485	-2.16%
2021-07-20	0	1.390	1.360	1.390	1.320	1.490	5,106,000	7,088,600	1.3883	0.865	0.846	0.865	0.821	0.927	8,207,609	0.8637	-7.95%
2021-07-19	0	1.510	1.500	1.510	1.430	1.580	3,007,920	4,561,681	1.5166	0.939	0.933	0.939	0.890	0.983	4,835,063	0.9435	-8.48%
2021-07-16	0	1.650	1.640	1.650	1.620	1.680	5,635,616	9,314,337	1.6528	1.026	1.020	1.026	1.008	1.045	9,058,937	1.0282	0.61%
2021-07-15	0	1.640	1.630	1.640	1.510	1.650	6,269,110	10,058,824	1.6045	1.020	1.014	1.020	0.939	1.026	10,077,244	0.9982	7.19%
2021-07-14	0	1.530	1.510	1.530	1.420	1.530	2,418,000	3,584,780	1.4825	0.952	0.939	0.952	0.883	0.952	3,886,800	0.9223	6.25%
2021-07-13	0	1.440	1.440	1.460	1.440	1.470	950,000	1,378,100	1.4506	0.896	0.896	0.908	0.896	0.914	1,527,072	0.9024	-1.37%
2021-07-12	0	1.460	1.440	1.460	1.380	1.460	980,000	1,403,360	1.4320	0.908	0.896	0.908	0.859	0.908	1,575,295	0.8909	5.04%
2021-07-09	0	1.390	1.370	1.390	1.350	1.400	1,374,000	1,883,180	1.3706	0.865	0.852	0.865	0.840	0.871	2,208,628	0.8526	-0.71%
2021-07-08	0	1.400	1.370	1.400	1.360	1.460	1,197,120	1,667,520	1.3929	0.871	0.852	0.871	0.846	0.908	1,924,303	0.8666	-3.45%
2021-07-07	0	1.450	1.430	1.440	1.420	1.460	1,061,560	1,524,944	1.4365	0.902	0.890	0.896	0.883	0.908	1,706,398	0.8937	0.00%
2021-07-06	0	1.450	1.440	1.450	1.420	1.490	1,824,000	2,629,700	1.4417	0.902	0.896	0.902	0.883	0.927	2,931,978	0.8969	-3.33%
2021-07-05	0	1.500	1.480	1.500	1.420	1.510	2,760,000	4,027,720	1.4593	0.933	0.921	0.933	0.883	0.939	4,436,546	0.9079	1.35%
2021-07-02	0	1.480	1.460	1.480	1.410	1.480	4,520,000	6,545,580	1.4481	0.921	0.908	0.921	0.877	0.921	7,265,647	0.9009	5.71%
2021-06-30	0	1.400	1.390	1.400	1.300	1.420	5,138,220	7,007,479	1.3638	0.871	0.865	0.871	0.809	0.883	8,259,401	0.8484	8.53%
2021-06-29	0	1.290	1.290	1.300	1.260	1.320	1,563,200	2,030,344	1.2988	0.803	0.803	0.809	0.784	0.821	2,512,757	0.8080	0.00%
2021-06-28	0	1.290	1.290	1.300	1.230	1.300	2,429,600	3,088,556	1.2712	0.803	0.803	0.809	0.765	0.809	3,905,446	0.7908	6.61%
2021-06-25	0	1.210	1.200	1.210	1.170	1.230	1,308,000	1,567,500	1.1984	0.753	0.747	0.753	0.728	0.765	2,102,537	0.7455	3.42%
2021-06-24	0	1.170	1.160	1.170	1.110	1.190	2,212,000	2,561,340	1.1579	0.728	0.722	0.728	0.691	0.740	3,555,666	0.7204	5.41%
2021-06-23	0	1.110	1.110	1.120	1.080	1.120	1,614,000	1,758,160	1.0893	0.691	0.691	0.697	0.672	0.697	2,594,415	0.6777	0.00%
2021-06-22	0	1.110	1.110	1.120	1.090	1.130	1,366,000	1,512,580	1.1073	0.691	0.691	0.697	0.678	0.703	2,195,769	0.6889	0.91%
2021-06-21	0	1.100	1.090	1.100	1.070	1.130	3,542,000	3,870,100	1.0926	0.684	0.678	0.684	0.666	0.703	5,693,567	0.6797	-4.35%
2021-06-18	0	1.150	1.140	1.160	1.110	1.170	4,046,000	4,601,060	1.1372	0.715	0.709	0.722	0.691	0.728	6,503,719	0.7075	0.00%
2021-06-17	0	1.150	1.140	1.150	1.120	1.170	1,612,000	1,845,780	1.1450	0.715	0.709	0.715	0.697	0.728	2,591,200	0.7123	-0.86%
2021-06-16	0	1.160	1.150	1.160	1.140	1.200	2,922,000	3,400,760	1.1638	0.722	0.715	0.722	0.709	0.747	4,696,952	0.7240	-5.69%
2021-06-15	0	1.230	1.210	1.240	1.200	1.250	560,000	685,440	1.2240	0.765	0.753	0.771	0.747	0.778	900,169	0.7615	0.82%
2021-06-11	0	1.220	1.220	1.230	1.220	1.230	206,080	252,996	1.2277	0.759	0.759	0.765	0.759	0.765	331,262	0.7637	0.00%
2021-06-10	0	1.220	1.210	1.230	1.200	1.240	928,000	1,126,300	1.2137	0.759	0.753	0.765	0.747	0.771	1,491,708	0.7550	-0.81%
2021-06-09	0	1.230	1.230	1.250	1.230	1.250	636,000	789,320	1.2411	0.765	0.765	0.778	0.765	0.778	1,022,334	0.7721	-0.81%
2021-06-08	0	1.240	1.250	1.260	1.240	1.280	882,000	1,104,100	1.2518	0.771	0.778	0.784	0.771	0.796	1,417,766	0.7788	-2.36%
2021-06-07	0	1.270	1.230	1.270	1.230	1.270	316,000	390,700	1.2364	0.790	0.765	0.790	0.765	0.790	507,952	0.7692	2.42%
2021-06-04	0	1.240	1.230	1.250	1.240	1.270	178,000	222,900	1.2522	0.771	0.765	0.778	0.771	0.790	286,125	0.7790	-1.59%
2021-06-03	0	1.260	1.260	1.270	1.240	1.300	1,414,000	1,794,400	1.2690	0.784	0.784	0.790	0.771	0.809	2,272,926	0.7895	1.61%
2021-06-02	0	1.240	1.220	1.240	1.240	1.250	292,000	363,380	1.2445	0.771	0.759	0.771	0.771	0.778	469,374	0.7742	0.00%
2021-06-01	0	1.240	1.240	1.260	1.190	1.260	472,000	580,700	1.2303	0.771	0.771	0.784	0.740	0.784	758,714	0.7654	0.81%
2021-05-31	0	1.230	1.230	1.240	1.220	1.250	392,000	484,060	1.2348	0.765	0.765	0.771	0.759	0.778	630,118	0.7682	0.82%
2021-05-28	0	1.250	1.250	1.260	1.250	1.280	1,190,000	1,504,160	1.2640	0.759	0.759	0.765	0.759	0.777	1,959,896	0.7675	-0.79%
2021-05-27	0	1.260	1.250	1.260	1.230	1.270	1,302,712	1,623,108	1.2459	0.765	0.759	0.765	0.747	0.771	2,145,529	0.7565	3.28%
2021-05-26	0	1.220	1.210	1.220	1.180	1.340	10,799,625	13,354,437	1.2366	0.741	0.735	0.741	0.716	0.814	17,786,673	0.7508	-6.15%
2021-05-25	0	1.300	1.290	1.300	1.290	1.320	1,305,340	1,691,661	1.2960	0.789	0.783	0.789	0.783	0.801	2,149,858	0.7869	0.00%
2021-05-24	0	1.300	1.290	1.300	1.300	1.390	4,450,000	5,889,440	1.3235	0.789	0.783	0.789	0.789	0.844	7,329,023	0.8036	-6.47%
2021-05-21	0	1.390	1.380	1.400	1.330	1.450	2,184,000	3,031,000	1.3878	0.844	0.838	0.850	0.808	0.880	3,596,985	0.8427	-4.14%
2021-05-20	0	1.450	1.430	1.450	1.440	1.450	278,000	400,640	1.4412	0.880	0.868	0.880	0.874	0.880	457,858	0.8750	-0.68%
2021-05-18	0	1.460	1.450	1.460	1.440	1.470	572,000	830,220	1.4514	0.886	0.880	0.886	0.874	0.893	942,068	0.8813	0.00%
2021-05-17	0	1.460	1.450	1.460	1.440	1.460	100,000	145,060	1.4506	0.886	0.880	0.886	0.874	0.886	164,697	0.8808	0.69%
2021-05-14	0	1.450	1.440	1.450	1.430	1.510	2,734,000	4,003,260	1.4643	0.880	0.874	0.880	0.868	0.917	4,502,820	0.8891	1.40%
2021-05-13	0	1.430	1.430	1.450	1.430	1.470	450,000	652,240	1.4494	0.868	0.868	0.880	0.868	0.893	741,137	0.8801	-2.72%
2021-05-12	0	1.470	1.470	1.480	1.460	1.500	556,000	819,860	1.4746	0.893	0.893	0.899	0.886	0.911	915,716	0.8953	-2.00%
2021-05-11	0	1.500	1.490	1.510	1.470	1.580	3,852,000	5,852,200	1.5193	0.911	0.905	0.917	0.893	0.959	6,344,134	0.9225	-1.96%
2021-05-10	0	1.530	1.520	1.530	1.510	1.560	280,000	429,300	1.5332	0.929	0.923	0.929	0.917	0.947	461,152	0.9309	-0.65%
2021-05-07	0	1.540	1.540	1.550	1.530	1.630	3,812,000	5,998,080	1.5735	0.935	0.935	0.941	0.929	0.990	6,278,255	0.9554	-0.65%
2021-05-06	0	1.550	1.540	1.550	1.500	1.600	1,874,000	2,931,300	1.5642	0.941	0.935	0.941	0.911	0.971	3,086,424	0.9497	1.97%
2021-05-05	0	1.520	1.510	1.530	1.450	1.550	1,336,000	2,028,200	1.5181	0.923	0.917	0.929	0.880	0.941	2,200,354	0.9218	0.66%
2021-05-04	0	1.510	1.510	1.530	1.500	1.580	604,000	925,060	1.5316	0.917	0.917	0.929	0.911	0.959	994,771	0.9299	-1.31%
2021-05-03	0	1.530	1.520	1.530	1.520	1.540	244,000	373,740	1.5317	0.929	0.923	0.929	0.923	0.935	401,861	0.9300	0.66%
2021-04-30	0	1.520	1.490	1.520	1.490	1.520	434,000	654,780	1.5087	0.923	0.905	0.923	0.905	0.923	714,786	0.9161	0.00%
2021-04-29	0	1.520	1.480	1.520	1.480	1.540	674,000	1,021,840	1.5161	0.923	0.899	0.923	0.899	0.935	1,110,059	0.9205	-0.65%
2021-04-28	0	1.530	1.530	1.540	1.400	1.630	5,618,000	8,670,320	1.5433	0.929	0.929	0.935	0.850	0.990	9,252,685	0.9371	8.51%
2021-04-27	0	1.410	1.410	1.420	1.380	1.460	904,264	1,289,072	1.4255	0.856	0.856	0.862	0.838	0.886	1,489,297	0.8656	-2.76%
2021-04-26	0	1.450	1.450	1.500	1.450	1.500	694,000	1,022,840	1.4738	0.880	0.880	0.911	0.880	0.911	1,142,998	0.8949	-2.03%
2021-04-23	0	1.480	1.480	1.500	1.470	1.520	610,000	910,980	1.4934	0.899	0.899	0.911	0.893	0.923	1,004,653	0.9068	-2.63%
2021-04-22	0	1.520	1.520	1.530	1.460	1.550	2,560,000	3,854,580	1.5057	0.923	0.923	0.929	0.886	0.941	4,216,247	0.9142	2.70%
2021-04-21	0	1.480	1.470	1.500	1.370	1.510	2,100,000	3,058,540	1.4564	0.899	0.893	0.911	0.832	0.917	3,458,640	0.8843	5.71%
2021-04-20	0	1.400	1.390	1.400	1.390	1.410	189,046	264,642	1.3999	0.850	0.844	0.850	0.844	0.856	311,353	0.8500	0.72%
2021-04-19	0	1.390	1.390	1.400	1.360	1.410	892,000	1,245,140	1.3959	0.844	0.844	0.850	0.826	0.856	1,469,098	0.8476	-0.71%
2021-04-16	0	1.400	1.390	1.400	1.400	1.410	324,000	454,720	1.4035	0.850	0.844	0.850	0.850	0.856	533,619	0.8521	0.00%
2021-04-15	0	1.400	1.400	1.410	1.380	1.430	403,600	565,276	1.4006	0.850	0.850	0.856	0.838	0.868	664,718	0.8504	-2.78%
2021-04-14	0	1.440	1.440	1.460	1.420	1.440	658,000	941,680	1.4311	0.874	0.874	0.886	0.862	0.874	1,083,707	0.8689	1.41%
2021-04-13	0	1.420	1.410	1.430	1.410	1.460	896,000	1,278,780	1.4272	0.862	0.856	0.868	0.856	0.886	1,475,686	0.8666	-2.74%
2021-04-12	0	1.460	1.460	1.470	1.450	1.500	538,000	789,460	1.4674	0.886	0.886	0.893	0.880	0.911	886,071	0.8910	-1.35%
2021-04-09	0	1.480	1.480	1.500	1.480	1.510	918,000	1,377,260	1.5003	0.899	0.899	0.911	0.899	0.917	1,511,920	0.9109	-1.33%
2021-04-08	0	1.500	1.500	1.510	1.490	1.550	1,129,200	1,705,048	1.5100	0.911	0.911	0.917	0.905	0.941	1,859,760	0.9168	-0.66%
2021-04-07	0	1.510	1.520	1.530	1.500	1.590	1,492,000	2,280,660	1.5286	0.917	0.923	0.929	0.911	0.965	2,457,281	0.9281	-5.03%
2021-04-01	0	1.590	1.590	1.600	1.550	1.670	8,836,000	14,188,380	1.6057	0.965	0.965	0.971	0.941	1.014	14,552,639	0.9750	-9.66%
2021-03-31	0	1.760	1.740	1.760	1.640	1.770	4,504,000	7,777,320	1.7268	1.069	1.056	1.069	0.996	1.075	7,417,959	1.0484	6.67%
2021-03-30	0	1.650	1.650	1.660	1.610	1.670	2,569,440	4,236,013	1.6486	1.002	1.002	1.008	0.978	1.014	4,231,794	1.0010	3.12%
2021-03-29	0	1.600	1.600	1.620	1.540	1.620	1,956,000	3,118,380	1.5943	0.971	0.971	0.984	0.935	0.984	3,221,476	0.9680	1.91%
2021-03-26	0	1.570	1.540	1.570	1.530	1.570	1,048,000	1,620,500	1.5463	0.953	0.935	0.953	0.929	0.953	1,726,026	0.9389	1.29%
2021-03-25	0	1.550	1.530	1.560	1.520	1.570	700,000	1,081,180	1.5445	0.941	0.929	0.947	0.923	0.953	1,152,880	0.9378	-0.64%
2021-03-24	0	1.560	1.550	1.560	1.550	1.600	1,504,000	2,355,740	1.5663	0.947	0.941	0.947	0.941	0.971	2,477,045	0.9510	-1.89%
2021-03-23	0	1.590	1.580	1.590	1.570	1.600	902,000	1,426,680	1.5817	0.965	0.959	0.965	0.953	0.971	1,485,568	0.9604	0.63%
2021-03-22	0	1.580	1.570	1.590	1.570	1.600	490,000	773,360	1.5783	0.959	0.953	0.965	0.953	0.971	807,016	0.9583	0.00%
2021-03-19	0	1.580	1.570	1.580	1.540	1.580	1,126,000	1,760,760	1.5637	0.959	0.953	0.959	0.935	0.959	1,854,490	0.9495	-0.63%
2021-03-18	0	1.590	1.580	1.590	1.580	1.610	920,000	1,459,180	1.5861	0.965	0.959	0.965	0.959	0.978	1,515,214	0.9630	0.00%
2021-03-17	0	1.590	1.580	1.590	1.580	1.650	772,000	1,231,760	1.5955	0.965	0.959	0.965	0.959	1.002	1,271,462	0.9688	-1.24%
2021-03-16	0	1.610	1.600	1.610	1.580	1.640	1,580,000	2,538,060	1.6064	0.978	0.971	0.978	0.959	0.996	2,602,215	0.9753	1.90%
2021-03-15	0	1.580	1.560	1.580	1.550	1.650	1,994,000	3,159,540	1.5845	0.959	0.947	0.959	0.941	1.002	3,284,061	0.9621	-0.63%
2021-03-12	0	1.590	1.570	1.590	1.570	1.640	1,398,000	2,240,720	1.6028	0.965	0.953	0.965	0.953	0.996	2,302,466	0.9732	-1.85%
2021-03-11	0	1.620	1.610	1.620	1.540	1.650	2,179,588	3,510,752	1.6107	0.984	0.978	0.984	0.935	1.002	3,589,719	0.9780	4.52%
2021-03-10	0	1.550	1.550	1.570	1.550	1.620	2,966,000	4,703,060	1.5857	0.941	0.941	0.953	0.941	0.984	4,884,917	0.9628	4.73%
2021-03-09	0	1.480	1.470	1.480	1.420	1.500	2,103,808	3,091,421	1.4694	0.899	0.893	0.899	0.862	0.911	3,464,912	0.8922	2.78%
2021-03-08	0	1.440	1.440	1.470	1.430	1.590	3,318,000	4,939,100	1.4886	0.874	0.874	0.893	0.868	0.965	5,464,651	0.9038	-8.28%
2021-03-05	0	1.570	1.550	1.570	1.520	1.580	1,646,000	2,542,700	1.5448	0.953	0.941	0.953	0.923	0.959	2,710,915	0.9379	-0.63%
2021-03-04	0	1.580	1.570	1.580	1.560	1.650	3,177,808	5,059,064	1.5920	0.959	0.953	0.959	0.947	1.002	5,233,759	0.9666	-4.24%
2021-03-03	0	1.650	1.640	1.650	1.630	1.680	1,036,904	1,710,115	1.6493	1.002	0.996	1.002	0.990	1.020	1,707,751	1.0014	0.00%
2021-03-02	0	1.650	1.640	1.670	1.620	1.710	1,422,000	2,362,080	1.6611	1.002	0.996	1.014	0.984	1.038	2,341,993	1.0086	-1.20%
2021-03-01	0	1.670	1.660	1.670	1.640	1.720	2,528,000	4,219,360	1.6691	1.014	1.008	1.014	0.996	1.044	4,163,544	1.0134	1.21%
2021-02-26	0	1.650	1.640	1.650	1.630	1.680	2,152,800	3,549,276	1.6487	1.002	0.996	1.002	0.990	1.020	3,545,600	1.0010	-4.07%
2021-02-25	0	1.720	1.690	1.720	1.680	1.750	1,826,000	3,129,200	1.7137	1.044	1.026	1.044	1.020	1.063	3,007,370	1.0405	1.18%
2021-02-24	0	1.700	1.690	1.700	1.660	1.790	3,942,000	6,685,920	1.6961	1.032	1.026	1.032	1.008	1.087	6,492,361	1.0298	-3.95%
2021-02-23	0	1.770	1.770	1.790	1.690	1.850	3,638,000	6,482,160	1.7818	1.075	1.075	1.087	1.026	1.123	5,991,682	1.0819	2.31%
2021-02-22	0	1.730	1.730	1.740	1.710	1.820	2,426,000	4,289,880	1.7683	1.050	1.050	1.056	1.038	1.105	3,995,553	1.0737	-3.89%
2021-02-19	0	1.800	1.780	1.800	1.730	1.840	5,246,320	9,328,814	1.7782	1.093	1.081	1.093	1.050	1.117	8,640,539	1.0797	-2.17%
2021-02-18	0	1.840	1.840	1.850	1.830	1.940	4,950,800	9,213,980	1.8611	1.117	1.117	1.123	1.111	1.178	8,153,826	1.1300	-5.15%
2021-02-17	0	1.940	1.930	1.940	1.920	2.000	3,380,000	6,558,460	1.9404	1.178	1.172	1.178	1.166	1.214	5,566,763	1.1781	-3.48%
2021-02-16	0	2.010	2.000	2.010	1.910	2.080	4,710,492	9,432,987	2.0025	1.220	1.214	1.220	1.160	1.263	7,758,045	1.2159	3.61%
2021-02-11	0	1.940	1.930	1.940	1.900	1.960	1,138,800	2,188,872	1.9221	1.178	1.172	1.178	1.154	1.190	1,875,571	1.1670	0.52%
2021-02-10	0	1.930	1.930	1.950	1.900	1.980	4,159,128	7,988,973	1.9208	1.172	1.172	1.184	1.154	1.202	6,849,965	1.1663	-0.52%
2021-02-09	0	1.940	1.930	1.950	1.900	2.060	7,258,000	14,091,060	1.9415	1.178	1.172	1.184	1.154	1.251	11,953,718	1.1788	-4.90%
2021-02-08	0	2.040	2.010	2.040	2.000	2.200	5,416,764	11,165,655	2.0613	1.239	1.220	1.239	1.214	1.336	8,921,255	1.2516	-3.77%
2021-02-05	0	2.120	2.110	2.120	2.080	2.300	16,140,379	35,354,862	2.1905	1.287	1.281	1.287	1.263	1.397	26,582,742	1.3300	3.92%
2021-02-04	0	2.040	2.040	2.050	1.920	2.170	12,814,945	26,296,514	2.0520	1.239	1.239	1.245	1.166	1.318	21,105,848	1.2459	7.37%
2021-02-03	0	1.900	1.900	1.920	1.900	2.030	4,083,216	7,938,252	1.9441	1.154	1.154	1.166	1.154	1.233	6,724,940	1.1804	-1.04%
2021-02-02	0	1.920	1.920	1.940	1.820	2.020	12,741,188	24,434,898	1.9178	1.166	1.166	1.178	1.105	1.226	20,984,372	1.1644	2.13%
2021-02-01	0	1.880	1.880	1.890	1.820	2.090	10,880,904	20,963,531	1.9266	1.141	1.141	1.148	1.105	1.269	17,920,537	1.1698	-7.84%
2021-01-29	0	2.040	2.040	2.050	1.790	2.210	139,455,629	231,891,958	1.6628	1.239	1.239	1.245	1.087	1.342	229,679,428	1.0096	8.51%
2021-01-28	0	1.880	1.870	1.890	1.740	2.090	24,096,520	46,355,850	1.9238	1.141	1.135	1.148	1.056	1.269	39,686,279	1.1681	-3.59%
2021-01-27	0	1.950	1.940	1.950	1.500	1.970	34,712,589	62,934,105	1.8130	1.184	1.178	1.184	0.911	1.196	57,170,640	1.1008	25.81%
2021-01-26	0	1.550	1.550	1.560	1.490	1.650	5,982,480	9,335,399	1.5605	0.941	0.941	0.947	0.905	1.002	9,852,973	0.9475	-3.73%
2021-01-25	0	1.610	1.610	1.620	1.530	1.640	10,931,600	17,515,744	1.6023	0.978	0.978	0.984	0.929	0.996	18,004,032	0.9729	7.33%
2021-01-22	0	1.500	1.480	1.500	1.420	1.550	11,040,560	16,535,044	1.4977	0.911	0.899	0.911	0.862	0.941	18,183,486	0.9093	4.17%
2021-01-21	0	1.440	1.430	1.440	1.300	1.450	8,971,840	12,344,475	1.3759	0.874	0.868	0.874	0.789	0.880	14,776,364	0.8354	12.50%
2021-01-20	0	1.280	1.280	1.300	1.270	1.320	1,298,864	1,681,082	1.2943	0.777	0.777	0.789	0.771	0.801	2,139,192	0.7858	-1.54%
2021-01-19	0	1.300	1.290	1.300	1.260	1.330	1,199,648	1,558,096	1.2988	0.789	0.783	0.789	0.765	0.808	1,975,786	0.7886	2.36%
2021-01-18	0	1.270	1.270	1.280	1.270	1.280	1,022,000	1,301,580	1.2736	0.771	0.771	0.777	0.771	0.777	1,683,205	0.7733	0.00%
2021-01-15	0	1.270	1.270	1.280	1.250	1.300	1,152,000	1,454,740	1.2628	0.771	0.771	0.777	0.759	0.789	1,897,311	0.7667	-0.78%
2021-01-14	0	1.280	1.280	1.300	1.270	1.320	678,000	874,880	1.2904	0.777	0.777	0.789	0.771	0.801	1,116,647	0.7835	-0.78%
2021-01-13	0	1.290	1.270	1.290	1.270	1.320	1,250,000	1,609,140	1.2873	0.783	0.771	0.783	0.771	0.801	2,058,714	0.7816	0.00%
2021-01-12	0	1.290	1.290	1.300	1.290	1.310	723,200	939,640	1.2993	0.783	0.783	0.789	0.783	0.795	1,191,090	0.7889	-1.53%
2021-01-11	0	1.310	1.310	1.320	1.310	1.350	293,200	387,876	1.3229	0.795	0.795	0.801	0.795	0.820	482,892	0.8032	-1.50%
2021-01-08	0	1.330	1.320	1.340	1.300	1.350	1,476,000	1,948,700	1.3203	0.808	0.801	0.814	0.789	0.820	2,430,930	0.8016	2.31%
2021-01-07	0	1.300	1.300	1.320	1.300	1.320	416,000	544,520	1.3089	0.789	0.789	0.801	0.789	0.801	685,140	0.7948	-0.76%
2021-01-06	0	1.310	1.310	1.320	1.300	1.330	1,143,600	1,501,532	1.3130	0.795	0.795	0.801	0.789	0.808	1,883,476	0.7972	-2.24%
2021-01-05	0	1.340	1.330	1.340	1.320	1.340	616,000	817,740	1.3275	0.814	0.808	0.814	0.801	0.814	1,014,534	0.8060	-0.74%
2021-01-04	0	1.350	1.320	1.350	1.320	1.370	1,095,600	1,467,196	1.3392	0.820	0.801	0.820	0.801	0.832	1,804,422	0.8131	0.75%
2020-12-31	0	1.340	1.320	1.340	1.310	1.340	308,000	407,360	1.3226	0.814	0.801	0.814	0.795	0.814	507,267	0.8030	0.00%
2020-12-30	0	1.340	1.330	1.340	1.320	1.350	613,200	820,896	1.3387	0.814	0.808	0.814	0.801	0.820	1,009,923	0.8128	0.00%
2020-12-29	0	1.340	1.340	1.350	1.320	1.360	1,120,000	1,505,480	1.3442	0.814	0.814	0.820	0.801	0.826	1,844,608	0.8162	1.52%
2020-12-28	0	1.320	1.320	1.330	1.300	1.350	1,980,000	2,623,800	1.3252	0.801	0.801	0.808	0.789	0.820	3,261,003	0.8046	0.76%
2020-12-24	0	1.310	1.300	1.320	1.280	1.310	422,000	546,360	1.2947	0.795	0.789	0.801	0.777	0.795	695,022	0.7861	0.77%
2020-12-23	0	1.300	1.300	1.320	1.260	1.320	448,000	580,840	1.2965	0.789	0.789	0.801	0.765	0.801	737,843	0.7872	2.36%
2020-12-22	0	1.270	1.270	1.280	1.260	1.320	1,590,000	2,048,260	1.2882	0.771	0.771	0.777	0.765	0.801	2,618,684	0.7822	-3.79%
2020-12-21	0	1.320	1.310	1.320	1.310	1.330	410,000	541,560	1.3209	0.801	0.795	0.801	0.795	0.808	675,258	0.8020	-0.75%
2020-12-18	0	1.330	1.320	1.330	1.310	1.340	423,200	559,213	1.3214	0.808	0.801	0.808	0.795	0.814	696,998	0.8023	-0.75%
2020-12-17	0	1.340	1.340	1.350	1.310	1.350	1,560,000	2,072,680	1.3286	0.814	0.814	0.820	0.795	0.820	2,569,275	0.8067	-1.47%
2020-12-16	0	1.360	1.320	1.360	1.330	1.380	948,000	1,281,540	1.3518	0.826	0.801	0.826	0.808	0.838	1,561,329	0.8208	2.26%
2020-12-15	0	1.330	1.320	1.330	1.280	1.380	3,130,000	4,120,860	1.3166	0.808	0.801	0.808	0.777	0.838	5,155,020	0.7994	-2.21%
2020-12-14	0	1.360	1.350	1.360	1.350	1.420	1,850,000	2,538,820	1.3723	0.826	0.820	0.826	0.820	0.862	3,046,897	0.8332	-1.45%
2020-12-11	0	1.380	1.370	1.380	1.340	1.450	5,261,384	7,289,927	1.3856	0.838	0.832	0.838	0.814	0.880	8,665,349	0.8413	-3.50%
2020-12-10	0	1.430	1.430	1.440	1.290	1.430	15,872,952	21,613,129	1.3616	0.868	0.868	0.874	0.783	0.868	26,142,298	0.8267	14.40%
2020-12-09	0	1.250	1.240	1.250	1.190	1.250	3,262,275	4,004,741	1.2276	0.759	0.753	0.759	0.723	0.759	5,372,874	0.7454	7.76%
2020-12-08	0	1.160	1.160	1.180	1.160	1.190	1,078,000	1,251,460	1.1609	0.704	0.704	0.716	0.704	0.723	1,775,435	0.7049	0.00%
2020-12-07	0	1.160	1.160	1.170	1.160	1.170	1,342,000	1,557,500	1.1606	0.704	0.704	0.710	0.704	0.710	2,210,236	0.7047	-1.69%
2020-12-04	0	1.180	1.160	1.180	1.160	1.190	166,800	194,344	1.1651	0.716	0.704	0.716	0.704	0.723	274,715	0.7074	1.72%
2020-12-03	0	1.160	1.160	1.180	1.160	1.180	72,000	84,820	1.1781	0.704	0.704	0.716	0.704	0.716	118,582	0.7153	-3.33%
2020-12-02	0	1.200	1.170	1.200	1.170	1.200	442,000	520,420	1.1774	0.729	0.710	0.729	0.710	0.729	727,961	0.7149	-0.83%
2020-12-01	0	1.210	1.180	1.210	1.180	1.210	454,240	538,113	1.1846	0.735	0.716	0.735	0.716	0.735	748,120	0.7193	2.54%
2020-11-30	0	1.180	1.180	1.190	1.180	1.200	243,296	289,889	1.1915	0.716	0.716	0.723	0.716	0.729	400,702	0.7235	0.00%
2020-11-27	0	1.180	1.180	1.200	1.180	1.210	103,600	122,964	1.1869	0.716	0.716	0.729	0.716	0.735	170,626	0.7207	0.00%
2020-11-26	0	1.180	1.180	1.200	1.170	1.210	748,800	891,352	1.1904	0.716	0.716	0.729	0.710	0.735	1,233,252	0.7228	-0.84%
2020-11-25	0	1.190	1.190	1.200	1.180	1.210	1,079,340	1,287,557	1.1929	0.723	0.723	0.729	0.716	0.735	1,777,642	0.7243	-0.83%
2020-11-24	0	1.200	1.190	1.200	1.140	1.200	1,130,640	1,327,069	1.1737	0.729	0.723	0.729	0.692	0.729	1,862,132	0.7127	3.45%
2020-11-23	0	1.160	1.140	1.160	1.120	1.160	458,000	523,580	1.1432	0.704	0.692	0.704	0.680	0.704	754,313	0.6941	1.75%
2020-11-20	0	1.140	1.130	1.150	1.130	1.160	296,000	338,000	1.1419	0.692	0.686	0.698	0.686	0.704	487,504	0.6933	0.00%
2020-11-19	0	1.140	1.140	1.150	1.120	1.150	228,000	260,440	1.1423	0.692	0.692	0.698	0.680	0.698	375,509	0.6936	-0.87%
2020-11-18	0	1.150	1.130	1.150	1.130	1.150	238,500	273,130	1.1452	0.698	0.686	0.698	0.686	0.698	392,803	0.6953	1.77%
2020-11-17	0	1.130	1.130	1.140	1.120	1.160	792,000	902,160	1.1391	0.686	0.686	0.692	0.680	0.704	1,304,401	0.6916	-2.59%
2020-11-16	0	1.160	1.150	1.160	1.140	1.170	408,000	470,440	1.1530	0.704	0.698	0.704	0.692	0.710	671,964	0.7001	-0.85%
2020-11-13	0	1.170	1.170	1.180	1.150	1.190	535,600	625,252	1.1674	0.710	0.710	0.716	0.698	0.723	882,118	0.7088	-1.68%
2020-11-12	0	1.190	1.180	1.210	1.160	1.210	518,000	610,680	1.1789	0.723	0.716	0.735	0.704	0.735	853,131	0.7158	0.85%
2020-11-11	0	1.180	1.160	1.180	1.150	1.240	1,254,000	1,500,640	1.1967	0.716	0.704	0.716	0.698	0.753	2,065,302	0.7266	-4.07%
2020-11-10	0	1.230	1.230	1.250	1.220	1.280	1,050,100	1,314,172	1.2515	0.747	0.747	0.759	0.741	0.777	1,729,485	0.7599	-3.91%
2020-11-09	0	1.280	1.260	1.280	1.270	1.280	968,000	1,229,520	1.2702	0.777	0.765	0.777	0.771	0.777	1,594,268	0.7712	1.59%
2020-11-06	0	1.260	1.250	1.270	1.240	1.300	694,000	872,320	1.2569	0.765	0.759	0.771	0.753	0.789	1,142,998	0.7632	-0.79%
2020-11-05	0	1.270	1.250	1.270	1.250	1.270	738,000	926,680	1.2557	0.771	0.759	0.771	0.759	0.771	1,215,465	0.7624	0.79%
2020-11-04	0	1.260	1.240	1.260	1.220	1.260	320,000	395,000	1.2344	0.765	0.753	0.765	0.741	0.765	527,031	0.7495	2.44%
2020-11-03	0	1.230	1.220	1.230	1.220	1.240	350,000	430,100	1.2289	0.747	0.741	0.747	0.741	0.753	576,440	0.7461	0.82%
2020-11-02	0	1.220	1.210	1.220	1.210	1.240	226,000	275,000	1.2168	0.741	0.735	0.741	0.735	0.753	372,216	0.7388	-1.61%
2020-10-30	0	1.240	1.220	1.240	1.180	1.270	674,000	827,540	1.2278	0.753	0.741	0.753	0.716	0.771	1,110,059	0.7455	-2.36%
2020-10-29	0	1.270	1.240	1.270	1.230	1.270	337,032	421,214	1.2498	0.771	0.753	0.771	0.747	0.771	555,082	0.7588	0.00%
2020-10-28	0	1.270	1.250	1.270	1.250	1.270	450,000	562,600	1.2502	0.771	0.759	0.771	0.759	0.771	741,137	0.7591	1.60%
2020-10-27	0	1.250	1.250	1.260	1.250	1.270	198,000	248,780	1.2565	0.759	0.759	0.765	0.759	0.771	326,100	0.7629	-3.10%
2020-10-23	0	1.290	1.280	1.290	1.260	1.290	320,000	407,580	1.2737	0.783	0.777	0.783	0.765	0.783	527,031	0.7734	0.78%
2020-10-22	0	1.280	1.270	1.290	1.250	1.290	432,600	546,092	1.2623	0.777	0.771	0.783	0.759	0.783	712,480	0.7665	1.59%
2020-10-21	0	1.260	1.260	1.280	1.260	1.290	320,000	407,980	1.2749	0.765	0.765	0.777	0.765	0.783	527,031	0.7741	0.00%
2020-10-20	0	1.260	1.250	1.260	1.250	1.290	970,000	1,217,880	1.2555	0.765	0.759	0.765	0.759	0.783	1,597,562	0.7623	-2.33%
2020-10-19	0	1.290	1.270	1.290	1.280	1.290	252,000	322,780	1.2809	0.783	0.771	0.783	0.777	0.783	415,037	0.7777	-0.77%
2020-10-16	0	1.300	1.290	1.300	1.270	1.310	1,038,000	1,333,580	1.2848	0.789	0.783	0.789	0.771	0.795	1,709,556	0.7801	0.78%
2020-10-15	0	1.290	1.270	1.290	1.280	1.320	616,000	792,180	1.2860	0.783	0.771	0.783	0.777	0.801	1,014,534	0.7808	-2.27%
2020-10-14	0	1.320	1.310	1.320	1.300	1.330	498,000	650,480	1.3062	0.801	0.795	0.801	0.789	0.808	820,192	0.7931	0.00%
2020-10-12	0	1.320	1.310	1.330	1.290	1.330	1,004,000	1,322,640	1.3174	0.801	0.795	0.808	0.783	0.808	1,653,559	0.7999	2.33%
2020-10-09	0	1.290	1.290	1.300	1.280	1.320	1,747,811	2,262,901	1.2947	0.783	0.783	0.789	0.777	0.801	2,878,595	0.7861	-2.27%
2020-10-08	0	1.320	1.320	1.330	1.260	1.370	5,675,320	7,507,642	1.3229	0.801	0.801	0.808	0.765	0.832	9,347,090	0.8032	6.45%
2020-10-07	0	1.240	1.230	1.240	1.230	1.280	2,326,000	2,915,600	1.2535	0.753	0.747	0.753	0.747	0.777	3,830,855	0.7611	0.81%
2020-10-06	0	1.230	1.230	1.250	1.170	1.240	2,892,000	3,502,720	1.2112	0.747	0.747	0.759	0.710	0.753	4,763,041	0.7354	6.96%
2020-10-05	0	1.150	1.150	1.170	1.150	1.160	178,356	206,191	1.1561	0.698	0.698	0.710	0.698	0.704	293,747	0.7019	-1.71%
2020-09-30	0	1.170	1.130	1.170	1.130	1.170	636,000	727,580	1.1440	0.710	0.686	0.710	0.686	0.710	1,047,474	0.6946	0.00%
2020-09-29	0	1.170	1.140	1.170	1.140	1.170	30,000	34,540	1.1513	0.710	0.692	0.710	0.692	0.710	49,409	0.6991	0.00%
2020-09-28	0	1.170	1.150	1.170	1.120	1.170	762,000	870,600	1.1425	0.710	0.698	0.710	0.680	0.710	1,254,992	0.6937	4.46%
2020-09-25	0	1.120	1.120	1.130	1.100	1.130	310,000	347,280	1.1203	0.680	0.680	0.686	0.668	0.686	510,561	0.6802	-1.75%
2020-09-24	0	1.140	1.120	1.140	1.110	1.150	418,000	470,880	1.1265	0.692	0.680	0.692	0.674	0.698	688,434	0.6840	-1.72%
2020-09-23	0	1.160	1.160	1.180	1.140	1.180	755,200	876,592	1.1607	0.704	0.704	0.716	0.692	0.716	1,243,793	0.7048	-0.85%
2020-09-22	0	1.170	1.150	1.170	1.140	1.170	457,340	528,120	1.1548	0.710	0.698	0.710	0.692	0.710	753,226	0.7011	0.00%
2020-09-21	0	1.170	1.160	1.180	1.160	1.200	580,000	685,280	1.1815	0.710	0.704	0.716	0.704	0.729	955,243	0.7174	-2.50%
2020-09-18	0	1.200	1.180	1.200	1.160	1.200	490,000	578,600	1.1808	0.729	0.716	0.729	0.704	0.729	807,016	0.7170	2.56%
2020-09-17	0	1.170	1.160	1.180	1.150	1.180	661,600	767,808	1.1605	0.710	0.704	0.716	0.698	0.716	1,089,636	0.7046	-0.85%
2020-09-16	0	1.180	1.170	1.180	1.150	1.190	592,000	696,080	1.1758	0.716	0.710	0.716	0.698	0.723	975,007	0.7139	0.85%
2020-09-15	0	1.170	1.150	1.170	1.150	1.170	900,000	1,037,900	1.1532	0.710	0.698	0.710	0.698	0.710	1,482,274	0.7002	0.00%
2020-09-14	0	1.170	1.150	1.170	1.160	1.220	1,534,000	1,802,760	1.1752	0.710	0.698	0.710	0.704	0.741	2,526,454	0.7136	-3.31%
2020-09-11	0	1.210	1.190	1.220	1.100	1.220	2,602,875	3,048,986	1.1714	0.735	0.723	0.741	0.668	0.741	4,286,861	0.7112	8.04%
2020-09-10	0	1.120	1.110	1.120	1.110	1.140	610,800	682,084	1.1167	0.680	0.674	0.680	0.674	0.692	1,005,970	0.6780	-0.88%
2020-09-09	0	1.130	1.100	1.130	1.100	1.150	968,000	1,084,840	1.1207	0.686	0.668	0.686	0.668	0.698	1,594,268	0.6805	-2.59%
2020-09-08	0	1.160	1.140	1.160	1.130	1.180	886,000	1,016,700	1.1475	0.704	0.692	0.704	0.686	0.716	1,459,217	0.6967	0.00%
2020-09-07	0	1.160	1.140	1.160	1.140	1.170	856,000	987,360	1.1535	0.704	0.692	0.704	0.692	0.710	1,409,807	0.7004	-1.69%
2020-09-04	0	1.180	1.180	1.190	1.150	1.190	1,458,000	1,704,520	1.1691	0.716	0.716	0.723	0.698	0.723	2,401,284	0.7098	-0.84%
2020-09-03	0	1.190	1.190	1.200	1.180	1.240	2,368,000	2,850,540	1.2038	0.723	0.723	0.729	0.716	0.753	3,900,028	0.7309	-1.65%
2020-09-02	0	1.210	1.210	1.220	1.160	1.240	3,356,000	4,007,960	1.1943	0.735	0.735	0.741	0.704	0.753	5,527,236	0.7251	-2.42%
2020-09-01	0	1.240	1.230	1.240	1.230	1.290	2,050,400	2,570,852	1.2538	0.753	0.747	0.753	0.747	0.783	3,376,950	0.7613	-4.62%
2020-08-31	0	1.300	1.270	1.300	1.260	1.360	2,037,368	2,659,796	1.3055	0.789	0.771	0.789	0.765	0.826	3,355,487	0.7927	0.00%
2020-08-28	0	1.300	1.300	1.320	1.200	1.350	6,269,628	7,977,162	1.2724	0.789	0.789	0.801	0.729	0.820	10,325,898	0.7725	3.17%
2020-08-27	0	1.260	1.250	1.260	1.220	1.340	8,066,160	10,210,078	1.2658	0.765	0.759	0.765	0.741	0.814	13,284,735	0.7686	-13.10%
2020-08-26	0	1.450	1.430	1.440	1.400	1.500	4,457,324	6,430,471	1.4427	0.880	0.868	0.874	0.850	0.911	7,341,085	0.8760	-3.33%
2020-08-25	0	1.500	1.480	1.500	1.450	1.520	2,684,360	3,973,687	1.4803	0.911	0.899	0.911	0.880	0.923	4,421,064	0.8988	0.67%
2020-08-24	0	1.490	1.480	1.490	1.430	1.560	6,644,720	9,959,374	1.4988	0.905	0.899	0.905	0.868	0.947	10,943,664	0.9101	3.47%
2020-08-21	0	1.440	1.420	1.440	1.390	1.770	28,229,413	45,135,299	1.5989	0.874	0.862	0.874	0.844	1.075	46,493,035	0.9708	-5.26%
2020-08-20	0	1.520	1.510	1.520	1.320	1.560	14,608,484	21,420,559	1.4663	0.923	0.917	0.923	0.801	0.947	24,059,755	0.8903	11.76%
2020-08-19	0	1.360	1.360	1.370	1.260	1.380	5,078,880	6,667,970	1.3129	0.826	0.826	0.832	0.765	0.838	8,364,770	0.7971	4.62%
2020-08-18	0	1.300	1.290	1.300	1.200	1.320	13,337,076	16,965,260	1.2720	0.789	0.783	0.789	0.729	0.801	21,965,782	0.7723	13.04%
2020-08-17	0	1.150	1.150	1.160	1.070	1.150	12,630,781	14,081,266	1.1148	0.698	0.698	0.704	0.650	0.698	20,802,535	0.6769	12.75%
2020-08-14	0	1.020	1.010	1.030	1.000	1.030	676,400	687,356	1.0162	0.619	0.613	0.625	0.607	0.625	1,114,011	0.6170	0.00%
2020-08-13	0	1.020	1.000	1.010	1.000	1.030	695,104	702,661	1.0109	0.619	0.607	0.613	0.607	0.625	1,144,816	0.6138	0.00%
2020-08-12	0	1.020	1.020	1.030	0.980	1.030	1,388,000	1,394,340	1.0046	0.619	0.619	0.625	0.595	0.625	2,285,996	0.6099	0.00%
2020-08-11	0	1.020	1.010	1.020	1.000	1.020	729,200	735,596	1.0088	0.619	0.613	0.619	0.607	0.619	1,200,972	0.6125	2.00%
2020-08-10	0	1.000	1.000	1.010	1.000	1.060	2,076,000	2,117,320	1.0199	0.607	0.607	0.613	0.607	0.644	3,419,113	0.6193	-6.54%
2020-08-07	0	1.070	1.060	1.070	1.040	1.100	1,580,599	1,680,200	1.0630	0.650	0.644	0.650	0.631	0.668	2,603,201	0.6454	-0.93%
2020-08-06	0	1.080	1.060	1.080	1.020	1.080	4,345,916	4,542,440	1.0452	0.656	0.644	0.656	0.619	0.656	7,157,599	0.6346	5.88%
2020-08-05	0	1.020	1.020	1.040	1.020	1.050	1,533,600	1,582,420	1.0318	0.619	0.619	0.631	0.619	0.638	2,525,795	0.6265	-2.86%
2020-08-04	0	1.050	1.040	1.050	1.010	1.080	3,548,400	3,688,301	1.0394	0.638	0.631	0.638	0.613	0.656	5,844,113	0.6311	0.96%
2020-08-03	0	1.040	1.040	1.050	1.020	1.120	18,659,812	19,822,208	1.0623	0.631	0.631	0.638	0.619	0.680	30,732,176	0.6450	9.47%
2020-07-31	0	0.950	0.940	0.950	0.870	0.950	4,112,991	3,725,528	0.9058	0.577	0.571	0.577	0.528	0.577	6,773,978	0.5500	9.20%
2020-07-30	0	0.870	0.870	0.880	0.860	0.890	776,000	676,940	0.8723	0.528	0.528	0.534	0.522	0.540	1,278,050	0.5297	0.00%
2020-07-29	0	0.870	0.860	0.880	0.820	0.870	2,677,200	2,290,056	0.8554	0.528	0.522	0.534	0.498	0.528	4,409,272	0.5194	6.10%
2020-07-28	0	0.820	0.810	0.820	0.800	0.820	300,000	242,900	0.8097	0.498	0.492	0.498	0.486	0.498	494,091	0.4916	1.23%
2020-07-27	0	0.810	0.810	0.820	0.800	0.830	738,480	597,406	0.8090	0.492	0.492	0.498	0.486	0.504	1,216,255	0.4912	-2.41%
2020-07-24	0	0.830	0.820	0.840	0.820	0.860	1,678,000	1,398,460	0.8334	0.504	0.498	0.510	0.498	0.522	2,763,618	0.5060	-5.68%
2020-07-23	0	0.880	0.860	0.880	0.860	0.890	1,178,000	1,025,020	0.8701	0.534	0.522	0.534	0.522	0.540	1,940,132	0.5283	1.15%
2020-07-22	0	0.870	0.870	0.890	0.870	0.910	866,800	773,888	0.8928	0.528	0.528	0.540	0.528	0.553	1,427,595	0.5421	-3.33%
2020-07-21	0	0.900	0.900	0.910	0.890	0.910	612,000	548,840	0.8968	0.546	0.546	0.553	0.540	0.553	1,007,946	0.5445	-1.10%
2020-07-20	0	0.910	0.900	0.920	0.890	0.910	192,000	172,960	0.9008	0.553	0.546	0.559	0.540	0.553	316,219	0.5470	0.00%
2020-07-17	0	0.910	0.910	0.920	0.880	0.920	464,000	415,680	0.8959	0.553	0.553	0.559	0.534	0.559	764,195	0.5439	3.41%
2020-07-16	0	0.880	0.880	0.890	0.880	0.930	1,626,817	1,452,042	0.8926	0.534	0.534	0.540	0.534	0.565	2,679,321	0.5419	-5.38%
2020-07-15	0	0.930	0.900	0.930	0.900	0.930	1,046,000	956,360	0.9143	0.565	0.546	0.565	0.546	0.565	1,722,732	0.5551	-1.06%
2020-07-14	0	0.940	0.930	0.940	0.910	0.980	3,010,000	2,813,800	0.9348	0.571	0.565	0.571	0.553	0.595	4,957,384	0.5676	-4.08%
2020-07-13	0	0.980	0.970	0.980	0.900	1.000	7,976,520	7,756,553	0.9724	0.595	0.589	0.595	0.546	0.607	13,137,100	0.5904	6.52%
2020-07-10	0	0.920	0.910	0.920	0.880	0.920	3,114,000	2,794,780	0.8975	0.559	0.553	0.559	0.534	0.559	5,128,669	0.5449	0.00%
2020-07-09	0	0.920	0.910	0.920	0.780	0.930	15,221,560	13,605,061	0.8938	0.559	0.553	0.559	0.474	0.565	25,069,474	0.5427	16.46%
2020-07-08	0	0.790	0.790	0.810	0.780	0.810	522,400	413,124	0.7908	0.480	0.480	0.492	0.474	0.492	860,378	0.4802	1.28%
2020-07-07	0	0.780	0.770	0.780	0.730	0.820	2,022,000	1,598,520	0.7906	0.474	0.468	0.474	0.443	0.498	3,330,176	0.4800	-6.02%
2020-07-06	0	0.830	0.830	0.850	0.790	0.850	1,437,448	1,183,940	0.8236	0.504	0.504	0.516	0.480	0.516	2,367,436	0.5001	1.22%
2020-07-03	0	0.820	0.800	0.820	0.800	0.820	122,904	99,336	0.8082	0.498	0.486	0.498	0.486	0.498	202,419	0.4907	0.00%
2020-07-02	0	0.820	0.810	0.820	0.800	0.820	601,600	485,048	0.8063	0.498	0.492	0.498	0.486	0.498	990,818	0.4895	0.00%
2020-06-30	0	0.820	0.800	0.820	0.800	0.820	514,000	414,260	0.8060	0.498	0.486	0.498	0.486	0.498	846,543	0.4894	0.00%
2020-06-29	0	0.820	0.810	0.830	0.820	0.830	150,000	123,200	0.8213	0.498	0.492	0.504	0.498	0.504	247,046	0.4987	-2.38%
2020-06-26	0	0.840	0.830	0.850	0.830	0.840	230,000	192,000	0.8348	0.510	0.504	0.516	0.504	0.510	378,803	0.5069	-1.18%
2020-06-24	0	0.850	0.830	0.860	0.830	0.850	142,000	119,020	0.8382	0.516	0.504	0.522	0.504	0.516	233,870	0.5089	2.41%
2020-06-23	0	0.830	0.830	0.840	0.810	0.830	192,000	156,520	0.8152	0.504	0.504	0.510	0.492	0.504	316,219	0.4950	2.47%
2020-06-22	0	0.810	0.810	0.830	0.810	0.830	105,200	86,228	0.8197	0.492	0.492	0.504	0.492	0.504	173,261	0.4977	-1.22%
2020-06-19	0	0.820	0.810	0.830	0.810	0.820	644,000	527,800	0.8196	0.498	0.492	0.504	0.492	0.498	1,060,650	0.4976	1.23%
2020-06-18	0	0.810	0.790	0.810	0.800	0.810	387,600	312,355	0.8059	0.492	0.480	0.492	0.486	0.492	638,366	0.4893	1.25%
2020-06-17	0	0.800	0.800	0.830	0.800	0.800	134,000	107,200	0.8000	0.486	0.486	0.504	0.486	0.486	220,694	0.4857	0.00%
2020-06-16	0	0.800	0.790	0.820	0.790	0.800	126,000	100,580	0.7983	0.486	0.480	0.498	0.480	0.486	207,518	0.4847	-1.23%
2020-06-15	0	0.810	0.800	0.820	0.810	0.810	32,000	25,920	0.8100	0.492	0.486	0.498	0.492	0.492	52,703	0.4918	-1.22%
2020-06-12	0	0.820	0.790	0.820	0.790	0.820	104,000	83,220	0.8002	0.498	0.480	0.498	0.480	0.498	171,285	0.4859	1.23%
2020-06-11	0	0.810	0.800	0.820	0.800	0.820	402,000	323,840	0.8056	0.492	0.486	0.498	0.486	0.498	662,082	0.4891	0.00%
2020-06-10	0	0.810	0.810	0.820	0.810	0.830	236,000	192,300	0.8148	0.492	0.492	0.498	0.492	0.504	388,685	0.4947	-3.57%
2020-06-09	0	0.840	0.830	0.840	0.830	0.850	212,000	179,000	0.8443	0.510	0.504	0.510	0.504	0.516	349,158	0.5127	0.00%
2020-06-08	0	0.840	0.830	0.850	0.820	0.840	108,000	89,700	0.8306	0.510	0.504	0.516	0.498	0.510	177,873	0.5043	1.20%
2020-06-05	0	0.830	0.820	0.830	0.820	0.840	234,000	195,340	0.8348	0.504	0.498	0.504	0.498	0.510	385,391	0.5069	1.22%
2020-06-04	0	0.820	0.820	0.830	0.820	0.840	90,000	74,400	0.8267	0.498	0.498	0.504	0.498	0.510	148,227	0.5019	0.00%
2020-06-03	0	0.820	0.820	0.830	0.800	0.830	409,944	331,916	0.8097	0.498	0.498	0.504	0.486	0.504	675,166	0.4916	5.13%
2020-06-02	0	0.780	0.780	0.790	0.770	0.790	180,520	141,584	0.7843	0.474	0.474	0.480	0.468	0.480	297,311	0.4762	-2.50%
2020-06-01	0	0.800	0.780	0.800	0.780	0.820	458,000	364,040	0.7948	0.486	0.474	0.486	0.474	0.498	754,313	0.4826	0.00%
2020-05-29	0	0.830	0.830	0.840	0.830	0.840	132,640	110,144	0.8304	0.486	0.486	0.492	0.486	0.492	226,646	0.4860	-2.35%
2020-05-28	0	0.850	0.830	0.850	0.820	0.850	56,264	46,845	0.8326	0.497	0.486	0.497	0.480	0.497	96,140	0.4873	0.00%
2020-05-27	0	0.850	0.840	0.850	0.830	0.860	202,000	169,880	0.8410	0.497	0.492	0.497	0.486	0.503	345,164	0.4922	1.19%
2020-05-26	0	0.840	0.840	0.860	0.840	0.860	164,520	139,261	0.8465	0.492	0.492	0.503	0.492	0.503	281,121	0.4954	1.20%
2020-05-25	0	0.830	0.830	0.840	0.820	0.840	70,000	57,960	0.8280	0.486	0.486	0.492	0.480	0.492	119,611	0.4846	1.22%
2020-05-22	0	0.820	0.810	0.830	0.820	0.860	538,000	445,180	0.8275	0.480	0.474	0.486	0.480	0.503	919,298	0.4843	-4.65%
2020-05-21	0	0.860	0.850	0.870	0.810	0.870	1,771,200	1,494,712	0.8439	0.503	0.497	0.509	0.474	0.509	3,026,508	0.4939	2.38%
2020-05-20	0	0.840	0.830	0.840	0.840	0.850	558,000	470,380	0.8430	0.492	0.486	0.492	0.492	0.497	953,473	0.4933	0.00%
2020-05-19	0	0.840	0.830	0.840	0.830	0.870	1,490,000	1,257,600	0.8440	0.492	0.486	0.492	0.486	0.509	2,546,012	0.4939	-1.18%
2020-05-18	0	0.850	0.840	0.870	0.850	0.880	630,480	543,713	0.8624	0.497	0.492	0.509	0.497	0.515	1,077,322	0.5047	-4.49%
2020-05-15	0	0.890	0.870	0.890	0.870	0.900	528,000	463,640	0.8781	0.521	0.509	0.521	0.509	0.527	902,211	0.5139	-1.11%
2020-05-14	0	0.900	0.890	0.910	0.890	0.910	54,000	48,140	0.8915	0.527	0.521	0.533	0.521	0.533	92,272	0.5217	0.00%
2020-05-13	0	0.900	0.890	0.900	0.890	0.910	324,000	290,680	0.8972	0.527	0.521	0.527	0.521	0.533	553,629	0.5250	0.00%
2020-05-12	0	0.900	0.890	0.910	0.890	0.910	182,000	163,520	0.8985	0.527	0.521	0.533	0.521	0.533	310,989	0.5258	0.00%
2020-05-11	0	0.900	0.890	0.900	0.900	0.900	88,000	79,200	0.9000	0.527	0.521	0.527	0.527	0.527	150,368	0.5267	0.00%
2020-05-08	0	0.900	0.880	0.900	0.900	0.900	10,000	9,000	0.9000	0.527	0.515	0.527	0.527	0.527	17,087	0.5267	0.00%
2020-05-07	0	0.900	0.890	0.900	0.880	0.910	316,000	283,320	0.8966	0.527	0.521	0.527	0.515	0.533	539,960	0.5247	0.00%
2020-05-06	0	0.900	0.890	0.910	0.900	0.910	444,000	400,300	0.9016	0.527	0.521	0.533	0.527	0.533	758,677	0.5276	0.00%
2020-05-05	0	0.900	0.890	0.900	0.890	0.910	217,200	193,884	0.8927	0.527	0.521	0.527	0.521	0.533	371,137	0.5224	1.12%
2020-05-04	0	0.890	0.890	0.910	0.890	0.910	202,000	182,420	0.9031	0.521	0.521	0.533	0.521	0.533	345,164	0.5285	-2.20%
2020-04-29	0	0.910	0.910	0.920	0.910	0.930	414,836	378,227	0.9118	0.533	0.533	0.538	0.533	0.544	708,844	0.5336	-1.09%
2020-04-28	0	0.920	0.910	0.920	0.910	0.930	270,000	248,300	0.9196	0.538	0.533	0.538	0.533	0.544	461,358	0.5382	-1.08%
2020-04-27	0	0.930	0.910	0.930	0.920	0.940	429,200	395,434	0.9213	0.544	0.533	0.544	0.538	0.550	733,388	0.5392	0.32%
2020-04-24	0	1.000	0.990	1.000	0.990	1.010	476,000	475,660	0.9993	0.543	0.537	0.543	0.537	0.548	877,408	0.5421	0.00%
2020-04-23	0	1.000	0.990	1.000	0.980	1.000	117,200	116,416	0.9933	0.543	0.537	0.543	0.532	0.543	216,034	0.5389	1.01%
2020-04-22	0	0.990	0.990	1.000	0.980	0.990	210,000	207,840	0.9897	0.537	0.537	0.543	0.532	0.537	387,092	0.5369	1.02%
2020-04-21	0	0.980	0.970	0.980	0.970	0.990	158,000	154,600	0.9785	0.532	0.526	0.532	0.526	0.537	291,240	0.5308	-2.00%
2020-04-20	0	1.000	0.990	1.000	0.990	1.010	336,800	337,288	1.0014	0.543	0.537	0.543	0.537	0.548	620,821	0.5433	0.00%
2020-04-17	0	1.000	0.990	1.000	0.990	1.000	632,000	631,380	0.9990	0.543	0.537	0.543	0.537	0.543	1,164,961	0.5420	0.00%
2020-04-16	0	1.000	0.990	1.000	1.000	1.000	98,000	98,000	1.0000	0.543	0.537	0.543	0.543	0.543	180,643	0.5425	0.00%
2020-04-15	0	1.000	1.000	1.010	1.000	1.010	1,261,200	1,264,784	1.0028	0.543	0.543	0.548	0.543	0.548	2,324,761	0.5440	-0.99%
2020-04-14	0	1.010	1.000	1.010	1.000	1.010	1,123,616	1,128,551	1.0044	0.548	0.543	0.548	0.543	0.548	2,071,154	0.5449	1.00%
2020-04-09	0	1.000	1.000	1.010	1.000	1.010	122,000	122,060	1.0005	0.543	0.543	0.548	0.543	0.548	224,882	0.5428	0.00%
2020-04-08	0	1.000	1.000	1.010	0.980	1.020	1,232,000	1,236,300	1.0035	0.543	0.543	0.548	0.532	0.553	2,270,937	0.5444	1.01%
2020-04-07	0	0.990	0.980	1.000	0.960	0.990	1,077,845	1,045,232	0.9697	0.537	0.532	0.543	0.521	0.537	1,986,784	0.5261	3.13%
2020-04-06	0	0.960	0.940	0.970	0.950	0.960	170,000	162,680	0.9569	0.521	0.510	0.526	0.515	0.521	313,360	0.5191	3.23%
2020-04-03	0	0.930	0.930	0.950	0.930	0.940	190,000	177,040	0.9318	0.505	0.505	0.515	0.505	0.510	350,226	0.5055	-2.11%
2020-04-02	0	0.950	0.930	0.950	0.930	0.960	164,136	154,142	0.9391	0.515	0.505	0.515	0.505	0.521	302,551	0.5095	2.15%
2020-04-01	0	0.930	0.930	0.940	0.930	0.950	206,000	192,680	0.9353	0.505	0.505	0.510	0.505	0.515	379,718	0.5074	-2.11%
2020-03-31	0	0.950	0.940	0.960	0.930	0.970	696,000	664,460	0.9547	0.515	0.510	0.521	0.505	0.526	1,282,932	0.5179	1.06%
2020-03-30	0	0.940	0.910	0.940	0.910	0.940	41,680	38,375	0.9207	0.510	0.494	0.510	0.494	0.510	76,828	0.4995	0.00%
2020-03-27	0	0.940	0.930	0.950	0.920	0.950	698,000	655,340	0.9389	0.510	0.505	0.515	0.499	0.515	1,286,619	0.5094	2.17%
2020-03-26	0	0.920	0.910	0.920	0.910	0.950	882,000	820,480	0.9302	0.499	0.494	0.499	0.494	0.515	1,625,785	0.5047	1.10%
2020-03-25	0	0.910	0.880	0.920	0.840	0.910	353,200	309,896	0.8774	0.494	0.477	0.499	0.456	0.494	651,051	0.4760	5.81%
2020-03-24	0	0.860	0.850	0.860	0.800	0.860	262,000	216,660	0.8269	0.467	0.461	0.467	0.434	0.467	482,943	0.4486	8.86%
2020-03-23	0	0.790	0.780	0.790	0.790	0.810	172,000	137,080	0.7970	0.429	0.423	0.429	0.429	0.439	317,046	0.4324	-3.66%
2020-03-20	0	0.820	0.810	0.820	0.810	0.830	188,000	153,780	0.8180	0.445	0.439	0.445	0.439	0.450	346,539	0.4438	2.50%
2020-03-19	0	0.800	0.790	0.800	0.800	0.860	76,000	60,920	0.8016	0.434	0.429	0.434	0.434	0.467	140,090	0.4349	0.00%
2020-03-18	0	0.800	0.800	0.870	0.790	0.890	280,000	229,780	0.8206	0.434	0.434	0.472	0.429	0.483	516,122	0.4452	-3.61%
2020-03-17	0	0.830	0.820	0.860	0.830	0.880	82,000	72,020	0.8783	0.450	0.445	0.467	0.450	0.477	151,150	0.4765	-2.35%
2020-03-16	0	0.850	0.840	0.860	0.840	0.900	300,000	256,940	0.8565	0.461	0.456	0.467	0.456	0.488	552,988	0.4646	-3.41%
2020-03-13	0	0.880	0.860	0.880	0.830	0.880	728,816	620,536	0.8514	0.477	0.467	0.477	0.450	0.477	1,343,422	0.4619	1.15%
2020-03-12	0	0.870	0.870	0.900	0.870	0.910	287,000	251,940	0.8778	0.472	0.472	0.488	0.472	0.494	529,025	0.4762	-4.40%
2020-03-11	0	0.910	0.890	0.930	0.900	0.910	244,000	219,660	0.9002	0.494	0.483	0.505	0.488	0.494	449,764	0.4884	0.00%
2020-03-10	0	0.910	0.910	0.930	0.890	0.940	302,000	276,340	0.9150	0.494	0.494	0.505	0.483	0.510	556,675	0.4964	-2.15%
2020-03-09	0	0.930	0.900	0.940	0.900	0.940	724,000	662,960	0.9157	0.505	0.488	0.510	0.488	0.510	1,334,544	0.4968	2.20%
2020-03-06	0	0.910	0.910	0.930	0.880	0.910	404,764	363,692	0.8985	0.494	0.494	0.505	0.477	0.494	746,099	0.4875	0.00%
2020-03-05	0	0.910	0.910	0.930	0.900	0.920	210,000	190,260	0.9060	0.494	0.494	0.505	0.488	0.499	387,092	0.4915	-1.09%
2020-03-04	0	0.920	0.930	0.940	0.920	0.930	234,000	215,680	0.9217	0.499	0.505	0.510	0.499	0.505	431,331	0.5000	-2.13%
2020-03-03	0	0.940	0.930	0.940	0.940	0.940	107,295	100,805	0.9395	0.510	0.505	0.510	0.510	0.510	197,776	0.5097	2.17%
2020-03-02	0	0.920	0.940	0.950	-	-	4,000	3,680	0.9200	0.499	0.510	0.515	-	-	7,373	0.4991	0.00%
2020-02-28	0	0.920	0.920	0.940	0.900	0.940	187,000	172,644	0.9232	0.499	0.499	0.510	0.488	0.510	344,696	0.5009	-2.13%
2020-02-27	0	0.940	0.940	0.950	0.940	0.960	46,000	43,340	0.9422	0.510	0.510	0.515	0.510	0.521	84,791	0.5111	0.00%
2020-02-26	0	0.940	0.920	0.940	0.920	0.940	94,000	87,340	0.9291	0.510	0.499	0.510	0.499	0.510	173,270	0.5041	0.00%
2020-02-25	0	0.940	0.930	0.940	0.920	0.940	400,000	373,340	0.9334	0.510	0.505	0.510	0.499	0.510	737,317	0.5063	1.08%
2020-02-24	0	0.930	0.930	0.950	0.930	0.940	50,000	46,980	0.9396	0.505	0.505	0.515	0.505	0.510	92,165	0.5097	-2.11%
2020-02-21	0	0.950	0.940	0.960	0.950	0.960	144,576	137,348	0.9500	0.515	0.510	0.521	0.515	0.521	266,496	0.5154	0.00%
2020-02-20	0	0.950	0.950	0.960	0.940	0.970	34,000	32,380	0.9524	0.515	0.515	0.521	0.510	0.526	62,672	0.5167	-2.06%
2020-02-19	0	0.970	0.940	0.970	0.940	0.970	112,000	105,400	0.9411	0.526	0.510	0.526	0.510	0.526	206,449	0.5105	2.11%
2020-02-18	0	0.950	0.940	0.960	0.950	0.950	50,000	47,500	0.9500	0.515	0.510	0.521	0.515	0.515	92,165	0.5154	-2.06%
2020-02-17	0	0.970	0.960	0.970	0.980	0.980	2,000	1,960	0.9800	0.526	0.521	0.526	0.532	0.532	3,687	0.5317	0.00%
2020-02-14	0	0.970	0.950	0.970	0.950	0.970	76,000	72,820	0.9582	0.526	0.515	0.526	0.515	0.526	140,090	0.5198	2.11%
2020-02-13	0	0.950	0.950	0.970	0.930	0.970	270,000	256,600	0.9504	0.515	0.515	0.526	0.505	0.526	497,689	0.5156	-2.06%
2020-02-12	0	0.970	0.950	0.970	0.950	0.970	18,000	17,380	0.9656	0.526	0.515	0.526	0.515	0.526	33,179	0.5238	2.11%
2020-02-11	0	0.950	0.950	0.970	0.950	0.980	74,000	70,700	0.9554	0.515	0.515	0.526	0.515	0.532	136,404	0.5183	-1.04%
2020-02-10	0	0.960	0.950	0.970	0.920	0.970	216,000	205,200	0.9500	0.521	0.515	0.526	0.499	0.526	398,151	0.5154	-1.03%
2020-02-07	0	0.970	0.950	0.970	0.950	0.980	405,616	388,646	0.9582	0.526	0.515	0.526	0.515	0.532	747,669	0.5198	3.19%
2020-02-06	0	0.940	0.930	0.950	0.890	0.990	2,182,000	2,016,660	0.9242	0.510	0.505	0.515	0.483	0.537	4,022,066	0.5014	8.05%
2020-02-05	0	0.870	0.860	0.870	0.860	0.910	371,200	328,752	0.8856	0.472	0.467	0.472	0.467	0.494	684,230	0.4805	-1.14%
2020-02-04	0	0.880	0.870	0.890	0.880	0.900	56,000	49,340	0.8811	0.477	0.472	0.483	0.477	0.488	103,224	0.4780	2.33%
2020-02-03	0	0.860	0.860	0.870	0.860	0.880	150,000	129,600	0.8640	0.467	0.467	0.472	0.467	0.477	276,494	0.4687	1.18%
2020-01-31	0	0.850	0.850	0.870	0.850	0.870	216,400	184,768	0.8538	0.461	0.461	0.472	0.461	0.472	398,889	0.4632	1.19%
2020-01-30	0	0.840	0.840	0.850	0.830	0.870	1,340,000	1,147,780	0.8566	0.456	0.456	0.461	0.450	0.472	2,470,013	0.4647	-5.62%
2020-01-29	0	0.890	0.880	0.900	0.880	0.940	1,476,000	1,319,620	0.8941	0.483	0.477	0.488	0.477	0.510	2,720,701	0.4850	-6.32%
2020-01-24	0	0.950	0.950	0.980	-	-	0	0	-	0.515	0.515	0.532	-	-	0	-	0.00%
2020-01-23	0	0.950	0.940	0.970	0.950	0.970	258,000	247,600	0.9597	0.515	0.510	0.526	0.515	0.526	475,570	0.5206	-5.00%
2020-01-22	0	1.000	0.980	1.000	0.970	1.000	322,000	319,580	0.9925	0.543	0.532	0.543	0.526	0.543	593,540	0.5384	3.09%
2020-01-21	0	0.970	0.960	0.990	0.970	0.990	355,760	346,113	0.9729	0.526	0.521	0.537	0.526	0.537	655,770	0.5278	-3.00%
2020-01-20	0	1.000	0.990	1.010	0.990	1.020	148,520	148,999	1.0032	0.543	0.537	0.548	0.537	0.553	273,766	0.5443	2.04%
2020-01-17	0	0.980	0.970	0.990	0.970	0.980	216,093	210,886	0.9759	0.532	0.526	0.537	0.526	0.532	398,323	0.5294	0.00%
2020-01-16	0	0.980	0.970	0.980	0.980	0.980	94,000	91,720	0.9757	0.532	0.526	0.532	0.532	0.532	173,270	0.5293	1.03%
2020-01-15	0	0.970	0.970	0.980	0.960	0.980	192,000	187,120	0.9746	0.526	0.526	0.532	0.521	0.532	353,912	0.5287	0.00%
2020-01-14	0	0.970	0.970	0.980	0.970	0.990	568,000	554,640	0.9765	0.526	0.526	0.532	0.526	0.537	1,046,991	0.5297	-2.02%
2020-01-13	0	0.990	0.980	0.990	0.980	1.030	3,772,000	3,788,240	1.0043	0.537	0.532	0.537	0.532	0.559	6,952,902	0.5448	-1.00%
2020-01-10	0	1.000	0.980	1.000	0.980	1.000	22,000	21,780	0.9900	0.543	0.532	0.543	0.532	0.543	40,552	0.5371	0.00%
2020-01-09	0	1.000	0.980	1.000	0.970	1.000	136,000	134,380	0.9881	0.543	0.532	0.543	0.526	0.543	250,688	0.5360	0.00%
2020-01-08	0	1.000	0.990	1.000	-	-	0	0	-	0.543	0.537	0.543	-	-	0	-	0.00%
2020-01-07	0	1.000	0.990	1.000	0.990	1.000	310,000	309,860	0.9995	0.543	0.537	0.543	0.537	0.543	571,421	0.5423	1.01%
2020-01-06	0	0.990	0.980	1.000	0.990	1.010	425,600	426,776	1.0028	0.537	0.532	0.543	0.537	0.548	784,506	0.5440	-1.00%
2020-01-03	0	1.000	0.990	1.010	1.000	1.010	308,400	308,964	1.0018	0.543	0.537	0.548	0.543	0.548	568,472	0.5435	1.01%
2020-01-02	0	0.990	0.990	1.020	0.980	1.040	1,304,800	1,319,748	1.0115	0.537	0.537	0.553	0.532	0.564	2,405,129	0.5487	-1.98%
2019-12-31	0	1.010	0.980	1.010	0.960	1.020	984,712	975,129	0.9903	0.548	0.532	0.548	0.521	0.553	1,815,113	0.5372	5.21%
2019-12-30	0	0.960	0.960	0.970	0.960	0.980	306,000	294,780	0.9633	0.521	0.521	0.526	0.521	0.532	564,048	0.5226	-2.04%
2019-12-27	0	0.980	0.980	0.990	0.950	1.000	26,000	25,200	0.9692	0.532	0.532	0.537	0.515	0.543	47,926	0.5258	0.00%
2019-12-24	0	0.980	0.950	1.000	-	-	0	0	-	0.532	0.515	0.543	-	-	0	-	0.00%
2019-12-23	0	0.980	0.970	0.980	0.970	0.980	44,000	42,780	0.9723	0.532	0.526	0.532	0.526	0.532	81,105	0.5275	0.00%
2019-12-20	0	0.980	0.960	0.970	0.940	0.980	420,000	402,980	0.9595	0.532	0.521	0.526	0.510	0.532	774,183	0.5205	1.03%
2019-12-19	0	0.970	0.970	0.990	0.960	0.990	248,000	242,860	0.9793	0.526	0.526	0.537	0.521	0.537	457,137	0.5313	-1.02%
2019-12-18	0	0.980	0.980	1.010	0.970	1.010	270,000	265,040	0.9816	0.532	0.532	0.548	0.526	0.548	497,689	0.5325	-2.97%
2019-12-17	0	1.010	0.990	1.010	1.000	1.010	44,000	44,040	1.0009	0.548	0.537	0.548	0.543	0.548	81,105	0.5430	0.00%
2019-12-16	0	1.010	0.990	1.010	0.990	1.010	208,000	209,020	1.0049	0.548	0.537	0.548	0.537	0.548	383,405	0.5452	1.00%
2019-12-13	0	1.000	0.990	1.000	1.000	1.010	122,000	122,100	1.0008	0.543	0.537	0.543	0.543	0.548	224,882	0.5430	0.00%
2019-12-12	0	1.000	1.000	1.020	1.000	1.020	76,000	76,260	1.0034	0.543	0.543	0.553	0.543	0.553	140,090	0.5444	0.00%
2019-12-11	0	1.000	0.990	1.010	0.980	1.010	544,520	539,504	0.9908	0.543	0.537	0.548	0.532	0.548	1,003,710	0.5375	0.00%
2019-12-10	0	1.000	1.000	1.020	1.000	1.020	102,904	103,456	1.0054	0.543	0.543	0.553	0.543	0.553	189,682	0.5454	-0.99%
2019-12-09	0	1.010	1.000	1.020	1.000	1.030	266,000	269,060	1.0115	0.548	0.543	0.553	0.543	0.559	490,316	0.5487	-0.98%
2019-12-06	0	1.020	1.010	1.020	1.000	1.020	148,000	149,640	1.0111	0.553	0.548	0.553	0.543	0.553	272,807	0.5485	0.99%
2019-12-05	0	1.010	1.010	1.020	1.010	1.020	108,000	109,580	1.0146	0.548	0.548	0.553	0.548	0.553	199,076	0.5504	-0.98%
2019-12-04	0	1.020	1.020	1.030	1.020	1.030	124,000	126,940	1.0237	0.553	0.553	0.559	0.553	0.559	228,568	0.5554	-1.92%
2019-12-03	0	1.040	1.020	1.040	1.010	1.050	1,174,000	1,205,460	1.0268	0.564	0.553	0.564	0.548	0.570	2,164,026	0.5570	1.96%
2019-12-02	0	1.020	0.980	1.030	-	-	0	0	-	0.553	0.532	0.559	-	-	0	-	0.00%
2019-11-29	0	1.020	1.020	1.030	1.010	1.030	108,000	109,680	1.0156	0.553	0.553	0.559	0.548	0.559	199,076	0.5509	0.99%
2019-11-28	0	1.010	1.010	1.020	1.000	1.030	630,000	637,340	1.0117	0.548	0.548	0.553	0.543	0.559	1,161,275	0.5488	-2.88%
2019-11-27	0	1.040	1.030	1.040	1.040	1.050	624,000	652,100	1.0450	0.564	0.559	0.564	0.564	0.570	1,150,215	0.5669	0.00%
2019-11-26	0	1.040	1.040	1.050	1.030	1.050	245,752	255,452	1.0395	0.564	0.564	0.570	0.559	0.570	452,993	0.5639	0.00%
2019-11-25	0	1.040	1.040	1.050	1.040	1.050	837,720	872,817	1.0419	0.564	0.564	0.570	0.564	0.570	1,544,164	0.5652	0.00%
2019-11-22	0	1.040	1.040	1.050	1.030	1.060	950,000	998,440	1.0510	0.564	0.564	0.570	0.559	0.575	1,751,129	0.5702	-0.95%
2019-11-21	0	1.050	1.040	1.050	1.010	1.060	896,000	933,040	1.0413	0.570	0.564	0.570	0.548	0.575	1,651,591	0.5649	2.94%
2019-11-20	0	1.020	1.010	1.030	1.010	1.030	40,000	40,780	1.0195	0.553	0.548	0.559	0.548	0.559	73,732	0.5531	-0.97%
2019-11-19	0	1.030	1.020	1.030	1.020	1.040	1,190,000	1,226,300	1.0305	0.559	0.553	0.559	0.553	0.564	2,193,519	0.5591	-0.96%
2019-11-18	0	1.040	1.040	1.050	1.030	1.050	714,000	742,960	1.0406	0.564	0.564	0.570	0.559	0.570	1,316,111	0.5645	1.96%
2019-11-15	0	1.020	1.020	1.030	1.020	1.140	2,436,400	2,636,152	1.0820	0.553	0.553	0.559	0.553	0.618	4,491,000	0.5870	-7.27%
2019-11-14	0	1.100	1.100	1.120	1.090	1.400	11,332,652	14,262,390	1.2585	0.597	0.597	0.608	0.591	0.760	20,889,400	0.6828	-1.79%
2019-11-13	0	1.120	1.120	1.130	1.080	1.200	2,050,023	2,338,998	1.1410	0.608	0.608	0.613	0.586	0.651	3,778,793	0.6190	1.82%
2019-11-12	0	1.100	1.090	1.100	1.000	1.100	1,453,200	1,521,128	1.0467	0.597	0.591	0.597	0.543	0.597	2,678,674	0.5679	10.00%
2019-11-11	0	1.000	1.000	1.010	0.970	1.000	422,720	414,556	0.9807	0.543	0.543	0.548	0.526	0.543	779,197	0.5320	-1.96%
2019-11-08	0	1.020	1.000	1.020	1.000	1.020	438,400	442,228	1.0087	0.553	0.543	0.553	0.543	0.553	808,100	0.5472	2.00%
2019-11-07	0	1.000	1.000	1.040	1.000	1.020	314,000	317,940	1.0125	0.543	0.543	0.564	0.543	0.553	578,794	0.5493	-0.99%
2019-11-06	0	1.010	1.000	1.010	1.000	1.010	340,240	343,232	1.0088	0.548	0.543	0.548	0.543	0.548	627,162	0.5473	2.02%
2019-11-05	0	0.990	0.990	1.000	0.980	0.990	56,800	56,032	0.9865	0.537	0.537	0.543	0.532	0.537	104,699	0.5352	-1.00%
2019-11-04	0	1.000	0.980	1.000	1.000	1.010	362,000	364,020	1.0056	0.543	0.532	0.543	0.543	0.548	667,272	0.5455	0.00%
2019-11-01	0	1.000	0.990	1.000	0.990	1.000	92,663	92,276	0.9958	0.543	0.537	0.543	0.537	0.543	170,805	0.5402	4.17%
2019-10-31	0	0.960	0.950	0.970	0.940	0.960	6,000	5,680	0.9467	0.521	0.515	0.526	0.510	0.521	11,060	0.5136	-1.03%
2019-10-30	0	0.970	0.950	0.980	0.950	0.990	162,000	156,740	0.9675	0.526	0.515	0.532	0.515	0.537	298,613	0.5249	-1.02%
2019-10-29	0	0.980	0.970	1.000	0.970	1.010	218,712	215,356	0.9847	0.532	0.526	0.543	0.526	0.548	403,150	0.5342	-2.00%
2019-10-28	0	1.000	0.990	1.000	0.970	1.020	606,000	612,620	1.0109	0.543	0.537	0.543	0.526	0.553	1,117,036	0.5484	1.01%
2019-10-25	0	0.990	0.980	1.000	0.990	1.010	292,000	291,180	0.9972	0.537	0.532	0.543	0.537	0.548	538,242	0.5410	-1.98%
2019-10-24	0	1.010	0.990	1.010	0.990	1.010	266,000	265,520	0.9982	0.548	0.537	0.548	0.537	0.548	490,316	0.5415	1.00%
2019-10-23	0	1.000	0.990	1.000	0.990	1.000	19,040	18,898	0.9925	0.543	0.537	0.543	0.537	0.543	35,096	0.5385	0.00%
2019-10-22	0	1.000	0.990	1.000	0.970	1.000	160,560	160,417	0.9991	0.543	0.537	0.543	0.526	0.543	295,959	0.5420	1.01%
2019-10-21	0	0.990	0.990	1.000	0.960	0.990	98,271	97,032	0.9874	0.537	0.537	0.543	0.521	0.537	181,142	0.5357	6.45%
2019-10-18	0	0.930	0.940	0.960	0.920	0.950	242,000	226,420	0.9356	0.505	0.510	0.521	0.499	0.515	446,077	0.5076	-5.10%
2019-10-17	0	0.980	0.960	0.980	0.940	0.980	472,400	458,360	0.9703	0.532	0.521	0.532	0.510	0.532	870,772	0.5264	2.08%
2019-10-16	0	0.960	0.940	0.960	0.930	0.960	787,408	746,347	0.9479	0.521	0.510	0.521	0.505	0.521	1,451,424	0.5142	3.23%
2019-10-15	0	0.930	0.920	0.950	0.880	0.930	728,000	665,300	0.9139	0.505	0.499	0.515	0.477	0.505	1,341,917	0.4958	6.90%
2019-10-14	0	0.870	0.870	0.880	0.870	0.880	90,904	79,850	0.8784	0.472	0.472	0.477	0.472	0.477	167,563	0.4765	-1.14%
2019-10-11	0	0.880	0.860	0.880	0.840	0.890	126,000	108,460	0.8608	0.477	0.467	0.477	0.456	0.483	232,255	0.4670	-1.12%
2019-10-10	0	0.890	0.880	0.890	0.810	0.920	788,800	684,468	0.8677	0.483	0.477	0.483	0.439	0.499	1,453,990	0.4708	9.88%
2019-10-09	0	0.810	0.800	0.850	0.800	0.820	458,000	369,540	0.8069	0.439	0.434	0.461	0.434	0.445	844,228	0.4377	-4.71%
2019-10-08	0	0.850	0.820	0.850	-	-	0	0	-	0.461	0.445	0.461	-	-	0	-	0.00%
2019-10-04	0	0.850	0.840	0.850	0.840	0.850	54,000	45,400	0.8407	0.461	0.456	0.461	0.456	0.461	99,538	0.4561	1.19%
2019-10-03	0	0.840	0.840	0.860	-	-	0	0	-	0.456	0.456	0.467	-	-	0	-	0.00%
2019-10-02	0	0.840	0.830	0.860	0.820	0.870	436,400	369,324	0.8463	0.456	0.450	0.467	0.445	0.472	804,413	0.4591	1.20%
2019-09-30	0	0.830	0.830	0.850	0.820	0.880	1,170,004	989,467	0.8457	0.450	0.450	0.461	0.445	0.477	2,156,660	0.4588	-6.74%
2019-09-27	0	0.890	0.860	0.900	0.850	0.900	564,000	494,300	0.8764	0.483	0.467	0.488	0.461	0.488	1,039,617	0.4755	-6.32%
2019-09-26	0	0.950	0.910	0.950	0.820	0.950	488,000	428,220	0.8775	0.515	0.494	0.515	0.445	0.515	899,527	0.4761	4.40%
2019-09-25	0	0.910	0.890	0.920	0.900	0.920	66,000	60,060	0.9100	0.494	0.483	0.499	0.488	0.499	121,657	0.4937	-2.15%
2019-09-24	0	0.930	0.910	0.930	-	-	0	0	-	0.505	0.494	0.505	-	-	0	-	0.00%
2019-09-23	0	0.930	0.920	0.930	0.900	0.930	34,400	31,784	0.9240	0.505	0.499	0.505	0.488	0.505	63,409	0.5013	-1.06%
2019-09-20	0	0.940	0.920	0.940	0.920	0.940	105,200	96,776	0.9199	0.510	0.499	0.510	0.499	0.510	193,914	0.4991	-1.05%
2019-09-19	0	0.950	0.930	0.950	-	-	0	0	-	0.515	0.505	0.515	-	-	0	-	-1.04%
2019-09-18	0	0.960	0.920	0.960	0.920	0.960	78,000	73,040	0.9364	0.521	0.499	0.521	0.499	0.521	143,777	0.5080	1.05%
2019-09-17	0	0.950	0.930	0.950	-	-	0	0	-	0.515	0.505	0.515	-	-	0	-	-1.04%
2019-09-16	0	0.960	0.940	0.960	0.940	0.960	151,040	142,854	0.9458	0.521	0.510	0.521	0.510	0.521	278,411	0.5131	0.00%
2019-09-13	0	0.960	0.930	0.980	0.940	0.980	64,000	60,480	0.9450	0.521	0.505	0.532	0.510	0.532	117,971	0.5127	0.00%
2019-09-12	0	0.960	0.960	0.970	0.940	0.970	24,000	23,020	0.9592	0.521	0.521	0.526	0.510	0.526	44,239	0.5204	-2.04%
2019-09-11	0	0.980	0.950	0.980	0.980	0.980	14,000	13,720	0.9800	0.532	0.515	0.532	0.532	0.532	25,806	0.5317	0.00%
2019-09-10	0	0.980	0.950	0.980	0.940	0.980	1,508,528	1,462,900	0.9698	0.532	0.515	0.532	0.510	0.532	2,780,659	0.5261	1.03%
2019-09-09	0	0.970	0.950	0.970	0.940	0.980	27,200	25,912	0.9526	0.526	0.515	0.526	0.510	0.532	50,138	0.5168	-1.02%
2019-09-06	0	0.980	0.960	0.980	0.960	1.000	2,008,000	1,953,400	0.9728	0.532	0.521	0.532	0.521	0.543	3,701,333	0.5278	2.08%
2019-09-05	0	0.960	0.940	0.960	0.930	0.990	1,265,200	1,222,204	0.9660	0.521	0.510	0.521	0.505	0.537	2,332,135	0.5241	0.00%
2019-09-04	0	0.960	0.950	0.980	0.930	1.000	188,800	181,924	0.9636	0.521	0.515	0.532	0.505	0.543	348,014	0.5227	0.00%
2019-09-03	0	0.960	0.920	0.970	0.940	0.970	1,128,000	1,077,340	0.9551	0.521	0.499	0.526	0.510	0.526	2,079,235	0.5181	-2.04%
2019-09-02	0	0.980	0.960	0.980	-	-	0	0	-	0.532	0.521	0.532	-	-	0	-	-1.01%
2019-08-30	0	0.990	0.960	0.990	0.960	0.990	640,000	620,800	0.9700	0.537	0.521	0.537	0.521	0.537	1,179,708	0.5262	0.00%
2019-08-29	0	0.990	0.970	0.990	0.970	1.010	195,840	194,209	0.9917	0.537	0.526	0.537	0.526	0.548	360,991	0.5380	-1.98%
2019-08-28	0	1.010	0.990	1.010	0.970	1.020	4,714,413	4,726,232	1.0025	0.548	0.537	0.548	0.526	0.553	8,690,045	0.5439	0.00%
2019-08-27	0	1.010	1.000	1.010	0.980	1.020	2,153,808	2,152,155	0.9992	0.548	0.543	0.548	0.532	0.553	3,970,100	0.5421	2.02%
2019-08-26	0	0.990	0.980	1.000	0.980	1.000	322,000	318,900	0.9904	0.537	0.532	0.543	0.532	0.543	593,540	0.5373	-1.00%
2019-08-23	0	1.000	0.990	1.010	0.990	1.010	299,600	300,396	1.0027	0.543	0.537	0.548	0.537	0.548	552,251	0.5439	1.01%
2019-08-22	0	0.990	0.990	1.000	0.990	0.990	58,000	57,420	0.9900	0.537	0.537	0.543	0.537	0.537	106,911	0.5371	0.00%
2019-08-21	0	0.990	0.990	1.010	0.990	1.010	80,000	79,760	0.9970	0.537	0.537	0.548	0.537	0.548	147,463	0.5409	-1.00%
2019-08-20	0	1.000	1.000	1.010	0.990	1.000	2,118,000	2,111,500	0.9969	0.543	0.543	0.548	0.537	0.543	3,904,095	0.5408	1.01%
2019-08-19	0	0.990	0.980	0.990	0.980	0.990	158,520	155,948	0.9838	0.537	0.532	0.537	0.532	0.537	292,199	0.5337	0.00%
2019-08-16	0	0.990	0.960	0.990	0.980	0.990	75,279	73,787	0.9802	0.537	0.521	0.537	0.532	0.537	138,761	0.5318	1.02%
2019-08-15	0	0.980	0.950	0.990	0.970	0.980	26,000	25,280	0.9723	0.532	0.515	0.537	0.526	0.532	47,926	0.5275	-1.01%
2019-08-14	0	0.990	0.960	0.990	0.940	1.010	614,208	593,093	0.9656	0.537	0.521	0.537	0.510	0.548	1,132,165	0.5239	-1.00%
2019-08-13	0	1.000	0.990	1.000	0.980	1.020	1,472,640	1,462,872	0.9934	0.543	0.537	0.543	0.532	0.553	2,714,507	0.5389	0.00%
2019-08-12	0	1.000	1.000	1.020	1.000	1.000	524,000	524,000	1.0000	0.543	0.543	0.553	0.543	0.543	965,886	0.5425	-1.96%
2019-08-09	0	1.020	1.010	1.020	1.010	1.020	98,400	100,032	1.0166	0.553	0.548	0.553	0.548	0.553	181,380	0.5515	-0.97%
2019-08-08	0	1.030	1.020	1.030	1.000	1.030	1,418,400	1,445,644	1.0192	0.559	0.553	0.559	0.543	0.559	2,614,527	0.5529	0.98%
2019-08-07	0	1.020	1.000	1.020	1.000	1.020	813,720	815,308	1.0020	0.553	0.543	0.553	0.543	0.553	1,499,925	0.5436	2.00%
2019-08-06	0	1.000	1.000	1.020	0.990	1.020	392,000	393,260	1.0032	0.543	0.543	0.553	0.537	0.553	722,571	0.5443	-0.99%
2019-08-05	0	1.010	1.000	1.010	0.990	1.020	848,000	859,420	1.0135	0.548	0.543	0.548	0.537	0.553	1,563,113	0.5498	-0.98%
2019-08-02	0	1.020	1.000	1.020	1.010	1.030	265,760	270,216	1.0168	0.553	0.543	0.553	0.548	0.559	489,874	0.5516	-0.97%
2019-08-01	0	1.030	1.020	1.030	1.020	1.030	264,000	269,860	1.0222	0.559	0.553	0.559	0.553	0.559	486,629	0.5545	-1.90%
2019-07-31	0	1.050	1.030	1.050	1.030	1.050	104,000	107,360	1.0323	0.570	0.559	0.570	0.559	0.570	191,702	0.5600	1.94%
2019-07-30	0	1.030	1.030	1.050	1.030	1.050	264,000	275,960	1.0453	0.559	0.559	0.570	0.559	0.570	486,629	0.5671	-0.96%
2019-07-29	0	1.040	1.030	1.050	1.040	1.050	156,000	162,620	1.0424	0.564	0.559	0.570	0.564	0.570	287,554	0.5655	-0.95%
2019-07-26	0	1.050	1.040	1.060	1.050	1.050	78,000	81,900	1.0500	0.570	0.564	0.575	0.570	0.570	143,777	0.5696	0.00%
2019-07-25	0	1.050	1.040	1.050	1.040	1.050	196,077	205,463	1.0479	0.570	0.564	0.570	0.564	0.570	361,427	0.5685	0.00%
2019-07-24	0	1.050	1.040	1.060	1.030	1.060	118,800	124,260	1.0460	0.570	0.564	0.575	0.559	0.575	218,983	0.5674	1.94%
2019-07-23	0	1.030	1.030	1.040	1.020	1.020	4,000	4,080	1.0200	0.559	0.559	0.564	0.553	0.553	7,373	0.5534	0.98%
2019-07-22	0	1.020	1.010	1.030	1.020	1.040	485,997	499,658	1.0281	0.553	0.548	0.559	0.553	0.564	895,835	0.5578	-1.92%
2019-07-19	0	1.040	1.040	1.070	1.040	1.070	120,000	126,120	1.0510	0.564	0.564	0.580	0.564	0.580	221,195	0.5702	-0.95%
2019-07-18	0	1.050	1.030	1.050	1.040	1.080	602,000	630,600	1.0475	0.570	0.559	0.570	0.564	0.586	1,109,663	0.5683	0.00%
2019-07-17	0	1.050	1.040	1.050	1.050	1.050	184,000	193,200	1.0500	0.570	0.564	0.570	0.570	0.570	339,166	0.5696	0.00%
2019-07-16	0	1.050	1.040	1.070	1.030	1.050	50,000	52,080	1.0416	0.570	0.564	0.580	0.559	0.570	92,165	0.5651	1.94%
2019-07-15	0	1.030	1.030	1.040	1.030	1.030	50,000	51,500	1.0300	0.559	0.559	0.564	0.559	0.559	92,165	0.5588	0.98%
2019-07-12	0	1.020	1.020	1.040	1.020	1.040	82,000	83,680	1.0205	0.553	0.553	0.564	0.553	0.564	151,150	0.5536	0.00%
2019-07-11	0	1.020	1.010	1.020	-	-	0	0	-	0.553	0.548	0.553	-	-	0	-	0.00%
2019-07-10	0	1.020	1.010	1.040	1.010	1.020	90,000	91,780	1.0198	0.553	0.548	0.564	0.548	0.553	165,896	0.5532	0.00%
2019-07-09	0	1.020	1.020	1.040	1.020	1.020	4,000	4,080	1.0200	0.553	0.553	0.564	0.553	0.553	7,373	0.5534	0.00%
2019-07-08	0	1.020	1.010	1.050	1.020	1.050	264,000	271,980	1.0302	0.553	0.548	0.570	0.553	0.570	486,629	0.5589	-1.92%
2019-07-05	0	1.040	1.030	1.050	1.040	1.050	88,000	92,300	1.0489	0.564	0.559	0.570	0.564	0.570	162,210	0.5690	-2.80%
2019-07-04	0	1.070	1.050	1.070	1.070	1.090	124,000	132,560	1.0690	0.580	0.570	0.580	0.580	0.591	228,568	0.5800	0.00%
2019-07-03	0	1.070	1.050	1.070	1.050	1.080	44,000	46,260	1.0514	0.580	0.570	0.580	0.570	0.586	81,105	0.5704	1.90%
2019-07-02	0	1.050	1.050	1.070	1.050	1.060	177,560	187,211	1.0544	0.570	0.570	0.580	0.570	0.575	327,295	0.5720	0.00%
2019-06-28	0	1.050	1.050	1.070	1.050	1.050	22,800	23,908	1.0486	0.570	0.570	0.580	0.570	0.570	42,027	0.5689	0.00%
2019-06-27	0	1.050	1.050	1.080	1.050	1.050	61,320	64,346	1.0493	0.570	0.570	0.586	0.570	0.570	113,031	0.5693	-0.94%
2019-06-26	0	1.060	1.060	1.070	1.050	1.060	287,200	303,720	1.0575	0.575	0.575	0.580	0.570	0.575	529,394	0.5737	0.95%
2019-06-25	0	1.050	1.030	1.050	1.050	1.050	42,000	44,100	1.0500	0.570	0.559	0.570	0.570	0.570	77,418	0.5696	0.00%
2019-06-24	0	1.050	1.050	1.080	1.050	1.050	16,000	16,800	1.0500	0.570	0.570	0.586	0.570	0.570	29,493	0.5696	0.00%
2019-06-21	0	1.050	1.020	1.050	1.030	1.050	238,000	245,260	1.0305	0.570	0.553	0.570	0.559	0.570	438,704	0.5591	1.94%
2019-06-20	0	1.030	1.030	1.050	-	-	0	0	-	0.559	0.559	0.570	-	-	0	-	0.00%
2019-06-19	0	1.030	1.030	1.050	1.030	1.030	62,000	64,080	1.0335	0.559	0.559	0.570	0.559	0.559	114,284	0.5607	0.00%
2019-06-18	0	1.030	1.020	1.040	1.020	1.030	60,792	62,612	1.0299	0.559	0.553	0.564	0.553	0.559	112,057	0.5587	0.98%
2019-06-17	0	1.020	1.030	1.040	1.020	1.030	448,000	459,280	1.0252	0.553	0.559	0.564	0.553	0.559	825,795	0.5562	-0.97%
2019-06-14	0	1.030	1.020	1.050	1.030	1.050	60,000	62,000	1.0333	0.559	0.553	0.570	0.559	0.570	110,598	0.5606	0.00%
2019-06-13	0	1.030	1.010	1.030	1.010	1.030	202,800	207,084	1.0211	0.559	0.548	0.559	0.548	0.559	373,820	0.5540	0.00%
2019-06-12	0	1.030	1.020	1.030	1.020	1.040	473,600	488,396	1.0312	0.559	0.553	0.559	0.553	0.564	872,984	0.5595	-1.90%
2019-06-11	0	1.050	1.030	1.040	1.030	1.050	73,200	75,760	1.0350	0.570	0.559	0.564	0.559	0.570	134,929	0.5615	0.96%
2019-06-10	0	1.040	1.040	1.050	1.040	1.050	5,640	5,803	1.0289	0.564	0.564	0.570	0.564	0.570	10,396	0.5582	-0.95%
2019-06-06	0	1.050	1.030	1.050	1.040	1.050	64,000	66,620	1.0409	0.570	0.559	0.570	0.564	0.570	117,971	0.5647	0.96%
2019-06-05	0	1.040	1.040	1.050	1.030	1.040	27,920	28,900	1.0351	0.564	0.564	0.570	0.559	0.564	51,465	0.5615	0.97%
2019-06-04	0	1.030	1.030	1.040	1.030	1.060	32,000	33,720	1.0538	0.559	0.559	0.564	0.559	0.575	58,985	0.5717	0.00%
2019-06-03	0	1.030	1.030	1.040	1.020	1.050	213,320	221,740	1.0395	0.559	0.559	0.564	0.553	0.570	393,211	0.5639	-1.90%
2019-05-31	0	1.050	1.040	1.060	1.040	1.080	142,520	150,630	1.0569	0.570	0.564	0.575	0.564	0.586	262,706	0.5734	0.00%
2019-05-30	0	1.050	1.040	1.060	1.040	1.060	410,520	432,540	1.0536	0.570	0.564	0.575	0.564	0.575	756,709	0.5716	0.00%
2019-05-29	0	1.050	1.050	1.070	1.000	1.100	545,808	573,264	1.0503	0.570	0.570	0.580	0.543	0.597	1,006,084	0.5698	1.94%
2019-05-28	0	1.030	1.020	1.040	1.010	1.040	260,000	265,880	1.0226	0.559	0.553	0.564	0.548	0.564	479,256	0.5548	0.98%
2019-05-27	0	1.020	1.010	1.040	1.020	1.040	190,000	194,600	1.0242	0.553	0.548	0.564	0.553	0.564	350,226	0.5556	0.00%
2019-05-24	0	1.020	1.010	1.040	1.010	1.020	142,000	144,480	1.0175	0.553	0.548	0.564	0.548	0.553	261,748	0.5520	0.00%
2019-05-23	0	1.020	1.020	1.050	1.020	1.020	143,808	146,611	1.0195	0.553	0.553	0.570	0.553	0.553	265,080	0.5531	0.00%
2019-05-22	0	1.020	1.020	1.030	1.000	1.020	24,000	24,420	1.0175	0.553	0.553	0.559	0.543	0.553	44,239	0.5520	-0.97%
2019-05-21	0	1.030	1.010	1.030	1.010	1.030	84,000	85,440	1.0171	0.559	0.548	0.559	0.548	0.559	154,837	0.5518	3.00%
2019-05-20	0	1.000	1.000	1.020	1.000	1.030	105,200	107,824	1.0249	0.543	0.543	0.553	0.543	0.559	193,914	0.5560	-0.99%
2019-05-17	0	1.010	1.010	1.040	1.000	1.030	26,000	26,340	1.0131	0.548	0.548	0.564	0.543	0.559	47,926	0.5496	-5.61%
2019-05-16	0	1.070	1.030	1.070	1.030	1.070	326,000	338,120	1.0372	0.580	0.559	0.580	0.559	0.580	600,914	0.5627	0.94%
2019-05-15	0	1.060	1.040	1.060	1.000	1.070	166,000	174,460	1.0510	0.575	0.564	0.575	0.543	0.580	305,987	0.5702	3.92%
2019-05-14	0	1.020	1.010	1.020	0.980	1.020	418,000	425,060	1.0169	0.553	0.548	0.553	0.532	0.553	770,497	0.5517	3.03%
2019-05-10	0	0.990	0.990	1.020	0.990	1.030	700,000	709,180	1.0131	0.537	0.537	0.553	0.537	0.559	1,290,305	0.5496	-1.00%
2019-05-09	0	1.000	0.990	1.030	0.990	1.000	125,600	125,512	0.9993	0.543	0.537	0.559	0.537	0.543	231,518	0.5421	-1.96%
2019-05-08	0	1.020	1.000	1.030	0.980	1.020	224,000	225,600	1.0071	0.553	0.543	0.559	0.532	0.553	412,898	0.5464	0.99%
2019-05-07	0	1.010	1.010	1.040	1.000	1.010	114,000	115,000	1.0088	0.548	0.548	0.564	0.543	0.548	210,135	0.5473	0.00%
2019-05-06	0	1.010	0.980	1.010	0.990	1.030	284,000	285,720	1.0061	0.548	0.532	0.548	0.537	0.559	523,495	0.5458	-1.94%
2019-05-03	0	1.030	1.020	1.040	1.010	1.080	246,000	251,720	1.0233	0.559	0.553	0.564	0.548	0.586	453,450	0.5551	0.00%
2019-05-02	0	1.030	1.030	1.040	1.030	1.040	164,000	170,120	1.0373	0.559	0.559	0.564	0.559	0.564	302,300	0.5628	-0.96%
2019-04-30	0	1.040	1.040	1.090	1.040	1.040	180,000	187,200	1.0400	0.564	0.564	0.591	0.564	0.564	331,793	0.5642	-1.89%
2019-04-29	0	1.060	1.060	1.090	1.060	1.110	376,800	403,164	1.0700	0.575	0.575	0.591	0.575	0.602	694,553	0.5805	0.95%
2019-04-26	0	1.050	1.030	1.070	1.030	1.070	96,000	100,000	1.0417	0.570	0.559	0.580	0.559	0.580	176,956	0.5651	2.94%
2019-04-25	0	1.020	1.010	1.030	1.020	1.040	121,120	123,648	1.0209	0.553	0.548	0.559	0.553	0.564	223,260	0.5538	-1.92%
2019-04-24	0	1.040	1.040	1.050	1.040	1.050	28,000	29,360	1.0486	0.564	0.564	0.570	0.564	0.570	51,612	0.5689	0.97%
2019-04-23	0	1.030	1.030	1.050	1.020	1.040	174,000	180,220	1.0357	0.559	0.559	0.570	0.553	0.564	320,733	0.5619	-1.90%
2019-04-18	0	1.050	1.050	1.070	1.050	1.050	100,000	105,000	1.0500	0.570	0.570	0.580	0.570	0.570	184,329	0.5696	-2.78%
2019-04-17	0	1.080	1.040	1.080	1.100	1.100	12,000	13,000	1.0833	0.586	0.564	0.586	0.597	0.597	22,120	0.5877	1.89%
2019-04-16	0	1.060	1.050	1.060	1.030	1.060	114,000	119,120	1.0449	0.575	0.570	0.575	0.559	0.575	210,135	0.5669	0.95%
2019-04-15	0	1.050	1.040	1.090	1.040	1.200	87,960	94,670	1.0763	0.570	0.564	0.591	0.564	0.651	162,136	0.5839	1.94%
2019-04-12	0	1.030	1.030	1.040	1.030	1.040	152,000	157,720	1.0376	0.559	0.559	0.564	0.559	0.564	280,181	0.5629	0.00%
2019-04-11	0	1.030	1.030	1.040	1.020	1.040	187,600	191,940	1.0231	0.559	0.559	0.564	0.553	0.564	345,802	0.5551	-1.90%
2019-04-10	0	1.050	1.040	1.050	1.020	1.050	642,600	661,920	1.0301	0.570	0.564	0.570	0.553	0.570	1,184,500	0.5588	-0.94%
2019-04-09	0	1.060	1.050	1.090	1.050	1.060	18,000	18,960	1.0533	0.575	0.570	0.591	0.570	0.575	33,179	0.5714	0.00%
2019-04-08	0	1.060	1.040	1.090	1.040	1.060	132,000	139,040	1.0533	0.575	0.564	0.591	0.564	0.575	243,315	0.5714	0.00%
2019-04-04	0	1.060	1.060	1.100	1.040	1.100	170,240	180,044	1.0576	0.575	0.575	0.597	0.564	0.597	313,802	0.5737	-2.75%
2019-04-03	0	1.090	1.090	1.100	1.090	1.140	451,200	497,892	1.1035	0.591	0.591	0.597	0.591	0.618	831,694	0.5986	0.00%
2019-04-02	0	1.090	1.060	1.100	1.060	1.110	258,000	280,080	1.0856	0.591	0.575	0.597	0.575	0.602	475,570	0.5889	3.81%
2019-04-01	0	1.050	1.050	1.070	1.020	1.070	658,800	684,860	1.0396	0.570	0.570	0.580	0.553	0.580	1,214,362	0.5640	2.94%
2019-03-29	0	1.020	1.010	1.030	1.010	1.030	132,000	134,980	1.0226	0.553	0.548	0.559	0.548	0.559	243,315	0.5548	0.00%
2019-03-28	0	1.020	1.010	1.030	1.000	1.030	561,200	570,300	1.0162	0.553	0.548	0.559	0.543	0.559	1,034,456	0.5513	-1.92%
2019-03-27	0	1.040	1.030	1.040	-	-	1,200	1,140	0.9500	0.564	0.559	0.564	-	-	2,212	0.5154	0.00%
2019-03-26	0	1.040	1.020	1.050	1.020	1.050	554,800	573,568	1.0338	0.564	0.553	0.570	0.553	0.570	1,022,659	0.5609	-0.95%
2019-03-25	0	1.050	1.040	1.050	1.040	1.070	175,616	184,328	1.0496	0.570	0.564	0.570	0.564	0.580	323,712	0.5694	-2.78%
2019-03-22	0	1.080	1.080	1.090	1.030	1.080	1,259,200	1,337,088	1.0619	0.586	0.586	0.591	0.559	0.586	2,321,075	0.5761	0.00%
2019-03-21	0	1.080	1.080	1.110	1.080	1.190	2,158,000	2,414,980	1.1191	0.586	0.586	0.602	0.586	0.646	3,977,827	0.6071	-9.24%
2019-03-20	0	1.190	1.180	1.190	1.180	1.200	484,480	577,516	1.1920	0.646	0.640	0.646	0.640	0.651	893,039	0.6467	0.00%
2019-03-19	0	1.190	1.190	1.200	1.180	1.220	510,000	611,540	1.1991	0.646	0.646	0.651	0.640	0.662	940,080	0.6505	0.00%
2019-03-18	0	1.190	1.180	1.190	1.180	1.240	812,000	974,860	1.2006	0.646	0.640	0.646	0.640	0.673	1,496,754	0.6513	0.00%
2019-03-15	0	1.190	1.180	1.190	1.190	1.250	526,000	646,560	1.2292	0.646	0.640	0.646	0.646	0.678	969,572	0.6669	-4.03%
2019-03-14	0	1.240	1.200	1.240	1.200	1.240	1,473,280	1,790,000	1.2150	0.673	0.651	0.673	0.651	0.673	2,715,687	0.6591	5.98%
2019-03-13	0	1.170	1.160	1.170	1.160	1.200	242,000	285,660	1.1804	0.635	0.629	0.635	0.629	0.651	446,077	0.6404	0.00%
2019-03-12	0	1.170	1.160	1.180	1.160	1.210	242,000	287,000	1.1860	0.635	0.629	0.640	0.629	0.656	446,077	0.6434	-0.85%
2019-03-11	0	1.180	1.170	1.190	1.140	1.200	398,000	468,180	1.1763	0.640	0.635	0.646	0.618	0.651	733,631	0.6382	2.61%
2019-03-08	0	1.150	1.130	1.150	1.110	1.190	880,728	1,014,433	1.1518	0.624	0.613	0.624	0.602	0.646	1,623,440	0.6249	2.68%
2019-03-07	0	1.120	1.110	1.130	1.120	1.150	468,000	526,940	1.1259	0.608	0.602	0.613	0.608	0.624	862,661	0.6108	-1.75%
2019-03-06	0	1.140	1.120	1.140	1.080	1.150	1,164,000	1,290,092	1.1083	0.618	0.608	0.618	0.586	0.624	2,145,593	0.6013	6.54%
2019-03-05	0	1.070	1.060	1.080	1.070	1.080	206,520	220,970	1.0700	0.580	0.575	0.586	0.580	0.586	380,677	0.5805	-1.83%
2019-03-04	0	1.090	1.060	1.090	1.050	1.090	278,000	297,980	1.0719	0.591	0.575	0.591	0.570	0.591	512,436	0.5815	2.83%
2019-03-01	0	1.060	1.060	1.070	1.050	1.060	67,200	70,732	1.0526	0.575	0.575	0.580	0.570	0.575	123,869	0.5710	-2.75%
2019-02-28	0	1.090	1.060	1.090	1.060	1.090	82,000	89,020	1.0856	0.591	0.575	0.591	0.575	0.591	151,150	0.5890	0.93%
2019-02-27	0	1.080	1.060	1.080	1.060	1.100	390,000	424,660	1.0889	0.586	0.575	0.586	0.575	0.597	718,884	0.5907	1.89%
2019-02-26	0	1.060	1.050	1.070	1.050	1.080	295,280	315,845	1.0696	0.575	0.570	0.580	0.570	0.586	544,288	0.5803	-0.93%
2019-02-25	0	1.070	1.060	1.080	1.060	1.090	268,922	288,089	1.0713	0.580	0.575	0.586	0.575	0.591	495,702	0.5812	0.94%
2019-02-22	0	1.060	1.040	1.060	1.040	1.070	340,400	359,120	1.0550	0.575	0.564	0.575	0.564	0.580	627,457	0.5723	-0.93%
2019-02-21	0	1.070	1.050	1.070	1.070	1.070	62,000	66,300	1.0694	0.580	0.570	0.580	0.580	0.580	114,284	0.5801	0.94%
2019-02-20	0	1.060	1.050	1.070	1.040	1.060	62,400	65,460	1.0490	0.575	0.570	0.580	0.564	0.575	115,021	0.5691	-0.93%
2019-02-19	0	1.070	1.050	1.070	1.040	1.080	32,800	35,188	1.0728	0.580	0.570	0.580	0.564	0.586	60,460	0.5820	0.00%
2019-02-18	0	1.070	1.050	1.070	1.060	1.090	122,000	130,980	1.0736	0.580	0.570	0.580	0.575	0.591	224,882	0.5824	2.88%
2019-02-15	0	1.040	1.040	1.070	1.040	1.070	56,000	59,140	1.0561	0.564	0.564	0.580	0.564	0.580	103,224	0.5729	-2.80%
2019-02-14	0	1.070	1.060	1.070	1.040	1.070	292,400	306,920	1.0497	0.580	0.575	0.580	0.564	0.580	538,979	0.5694	0.94%
2019-02-13	0	1.060	1.060	1.070	1.010	1.090	950,400	999,732	1.0519	0.575	0.575	0.580	0.548	0.591	1,751,866	0.5707	4.95%
2019-02-12	0	1.010	1.000	1.030	1.000	1.020	162,000	163,148	1.0071	0.548	0.543	0.559	0.543	0.553	298,613	0.5464	1.00%
2019-02-11	0	1.000	1.000	1.030	1.000	1.030	27,060	27,232	1.0064	0.543	0.543	0.559	0.543	0.559	49,880	0.5460	0.00%
2019-02-08	0	1.000	1.000	1.010	-	-	0	0	-	0.543	0.543	0.548	-	-	0	-	0.00%
2019-02-04	0	1.000	0.980	1.010	-	-	0	0	-	0.543	0.532	0.548	-	-	0	-	0.00%
2019-02-01	0	1.000	0.980	1.000	1.000	1.000	10,000	10,000	1.0000	0.543	0.532	0.543	0.543	0.543	18,433	0.5425	0.00%
2019-01-31	0	1.000	0.990	1.010	1.000	1.020	112,000	112,040	1.0004	0.543	0.537	0.548	0.543	0.553	206,449	0.5427	0.00%
2019-01-30	0	1.000	0.990	1.020	0.980	1.030	37,200	37,132	0.9982	0.543	0.537	0.553	0.532	0.559	68,571	0.5415	0.00%
2019-01-29	0	1.000	1.000	1.010	0.960	1.040	202,800	202,396	0.9980	0.543	0.543	0.548	0.521	0.564	373,820	0.5414	2.04%
2019-01-28	0	0.980	0.980	0.990	0.980	1.010	91,720	91,328	0.9957	0.532	0.532	0.537	0.532	0.548	169,067	0.5402	-3.92%
2019-01-25	0	1.020	1.000	1.020	1.000	1.020	322,000	326,940	1.0153	0.553	0.543	0.553	0.543	0.553	593,540	0.5508	0.99%
2019-01-24	0	1.010	1.000	1.030	0.990	1.010	306,400	307,044	1.0021	0.548	0.543	0.559	0.537	0.548	564,785	0.5436	-0.98%
2019-01-23	0	1.020	0.990	1.020	0.970	1.020	789,600	790,004	1.0005	0.553	0.537	0.553	0.526	0.553	1,455,464	0.5428	6.25%
2019-01-22	0	0.960	0.930	0.960	0.940	0.960	20,400	19,524	0.9571	0.521	0.505	0.521	0.510	0.521	37,603	0.5192	1.05%
2019-01-21	0	0.950	0.940	0.970	0.930	0.950	16,000	14,960	0.9350	0.515	0.510	0.526	0.505	0.515	29,493	0.5072	1.06%
2019-01-18	0	0.940	0.930	0.940	0.940	0.940	116,307	109,313	0.9399	0.510	0.505	0.510	0.510	0.510	214,388	0.5099	-1.05%
2019-01-17	0	0.950	0.940	0.960	0.930	0.970	332,000	315,000	0.9488	0.515	0.510	0.521	0.505	0.526	611,973	0.5147	2.15%
2019-01-16	0	0.930	0.910	0.930	0.910	0.940	51,560	47,012	0.9118	0.505	0.494	0.505	0.494	0.510	95,040	0.4947	0.00%
2019-01-15	0	0.930	0.920	0.940	0.910	0.930	294,400	273,128	0.9277	0.505	0.499	0.510	0.494	0.505	542,666	0.5033	2.20%
2019-01-14	0	0.910	0.900	0.920	0.900	0.910	122,000	109,860	0.9005	0.494	0.488	0.499	0.488	0.494	224,882	0.4885	-1.09%
2019-01-11	0	0.920	0.900	0.940	0.900	0.920	453,840	410,056	0.9035	0.499	0.488	0.510	0.488	0.499	836,560	0.4902	0.00%
2019-01-10	0	0.920	0.900	0.940	-	-	240	213	0.8875	0.499	0.488	0.510	-	-	442	0.4815	0.00%
2019-01-09	0	0.920	0.910	0.930	0.920	0.940	272,400	253,016	0.9288	0.499	0.494	0.505	0.499	0.510	502,113	0.5039	2.22%
2019-01-08	0	0.900	0.900	0.930	0.890	0.900	62,720	56,399	0.8992	0.488	0.488	0.505	0.483	0.488	115,611	0.4878	1.12%
2019-01-07	0	0.890	0.880	0.900	0.890	0.900	160,712	144,219	0.8974	0.483	0.477	0.488	0.483	0.488	296,239	0.4868	0.00%
2019-01-04	0	0.890	0.880	0.900	0.890	0.890	28,000	25,000	0.8929	0.483	0.477	0.488	0.483	0.483	51,612	0.4844	-1.11%
2019-01-03	0	0.900	0.890	0.910	0.900	0.900	16,000	14,540	0.9088	0.488	0.483	0.494	0.488	0.488	29,493	0.4930	1.12%
2019-01-02	0	0.890	0.890	0.950	0.890	0.900	289,600	259,956	0.8976	0.483	0.483	0.515	0.483	0.488	533,818	0.4870	-2.20%
2018-12-31	0	0.910	0.910	0.970	0.900	0.900	40,000	36,000	0.9000	0.494	0.494	0.526	0.488	0.488	73,732	0.4883	0.00%
2018-12-28	0	0.910	0.910	0.970	0.910	0.910	241,200	219,452	0.9098	0.494	0.494	0.526	0.494	0.494	444,602	0.4936	0.00%
2018-12-27	0	0.910	0.900	0.960	0.900	0.930	440,000	402,180	0.9140	0.494	0.488	0.521	0.488	0.505	811,049	0.4959	0.00%
2018-12-24	0	0.910	0.910	0.970	-	-	0	0	-	0.494	0.494	0.526	-	-	0	-	0.00%
2018-12-21	0	0.910	0.910	0.950	0.910	0.910	44,000	40,040	0.9100	0.494	0.494	0.515	0.494	0.494	81,105	0.4937	-2.15%
2018-12-20	0	0.930	0.910	0.940	0.910	0.930	274,000	253,340	0.9246	0.505	0.494	0.510	0.494	0.505	505,062	0.5016	1.09%
2018-12-19	0	0.920	0.920	0.940	-	-	0	0	-	0.499	0.499	0.510	-	-	0	-	0.00%
2018-12-18	0	0.920	0.920	0.930	0.920	0.930	82,000	76,080	0.9278	0.499	0.499	0.505	0.499	0.505	151,150	0.5033	-2.13%
2018-12-17	0	0.940	0.920	0.940	0.920	0.940	135,700	126,447	0.9318	0.510	0.499	0.510	0.499	0.510	250,135	0.5055	0.00%
2018-12-14	0	0.940	0.930	0.950	0.930	0.940	82,000	76,680	0.9351	0.510	0.505	0.515	0.505	0.510	151,150	0.5073	1.08%
2018-12-13	0	0.930	0.930	0.980	0.930	0.950	176,000	165,520	0.9405	0.505	0.505	0.532	0.505	0.515	324,420	0.5102	-1.06%
2018-12-12	0	0.940	0.940	0.960	0.940	0.950	84,000	79,280	0.9438	0.510	0.510	0.521	0.510	0.515	154,837	0.5120	-1.05%
2018-12-11	0	0.950	0.950	0.960	0.950	0.950	20,000	19,000	0.9500	0.515	0.515	0.521	0.515	0.515	36,866	0.5154	0.00%
2018-12-10	0	0.950	0.940	0.980	0.940	0.950	72,000	68,140	0.9464	0.515	0.510	0.532	0.510	0.515	132,717	0.5134	0.00%
2018-12-07	0	0.950	0.950	0.960	0.950	0.960	110,000	104,920	0.9538	0.515	0.515	0.521	0.515	0.521	202,762	0.5175	-1.04%
2018-12-06	0	0.960	0.950	0.960	0.960	0.960	166,000	159,360	0.9600	0.521	0.515	0.521	0.521	0.521	305,987	0.5208	-3.03%
2018-12-05	0	0.990	0.970	0.990	0.990	1.000	200,000	199,000	0.9950	0.537	0.526	0.537	0.537	0.543	368,659	0.5398	-1.00%
2018-12-04	0	1.000	1.000	1.010	0.990	1.000	621,040	615,877	0.9917	0.543	0.543	0.548	0.537	0.543	1,144,759	0.5380	1.01%
2018-12-03	0	0.990	0.980	0.990	0.970	0.990	168,000	165,700	0.9863	0.537	0.532	0.537	0.526	0.537	309,673	0.5351	3.13%
2018-11-30	0	0.960	0.950	0.970	0.950	0.960	98,540	94,199	0.9559	0.521	0.515	0.526	0.515	0.521	181,638	0.5186	-1.03%
2018-11-29	0	0.970	0.950	0.970	0.960	0.970	270,000	260,280	0.9640	0.526	0.515	0.526	0.521	0.526	497,689	0.5230	0.00%
2018-11-28	0	0.970	0.970	0.980	0.970	0.990	123,068	119,693	0.9726	0.526	0.526	0.532	0.526	0.537	226,850	0.5276	0.00%
2018-11-27	0	0.970	0.950	0.970	0.970	0.970	62,000	60,140	0.9700	0.526	0.515	0.526	0.526	0.526	114,284	0.5262	2.11%
2018-11-26	0	0.950	0.950	0.970	0.950	0.960	72,000	68,500	0.9514	0.515	0.515	0.526	0.515	0.521	132,717	0.5161	0.00%
2018-11-23	0	0.950	0.950	0.970	0.940	0.950	110,000	103,940	0.9449	0.515	0.515	0.526	0.510	0.515	202,762	0.5126	-1.04%
2018-11-22	0	0.960	0.950	0.960	0.940	0.970	44,000	42,320	0.9618	0.521	0.515	0.521	0.510	0.526	81,105	0.5218	2.13%
2018-11-21	0	0.940	0.940	0.950	0.940	0.950	125,200	118,032	0.9427	0.510	0.510	0.515	0.510	0.515	230,780	0.5114	-1.05%
2018-11-20	0	0.950	0.950	0.970	0.950	0.960	196,400	187,824	0.9563	0.515	0.515	0.526	0.515	0.521	362,023	0.5188	-3.06%
2018-11-19	0	0.980	0.980	0.990	0.970	0.980	282,400	276,032	0.9775	0.532	0.532	0.537	0.526	0.532	520,546	0.5303	-1.01%
2018-11-16	0	0.990	0.990	1.010	0.970	1.000	418,000	412,820	0.9876	0.537	0.537	0.548	0.526	0.543	770,497	0.5358	0.00%
2018-11-15	0	0.990	0.980	0.990	0.920	1.000	1,040,800	1,015,548	0.9757	0.537	0.532	0.537	0.499	0.543	1,918,500	0.5293	5.32%
2018-11-14	0	0.940	0.930	0.940	0.940	0.950	236,000	222,700	0.9436	0.510	0.505	0.510	0.510	0.515	435,017	0.5119	0.00%
2018-11-13	0	0.940	0.930	0.950	0.930	0.940	44,000	40,860	0.9286	0.510	0.505	0.515	0.505	0.510	81,105	0.5038	2.17%
2018-11-12	0	0.920	0.900	0.920	-	-	0	0	-	0.499	0.488	0.499	-	-	0	-	0.00%
2018-11-09	0	0.920	0.910	0.930	0.920	0.930	180,400	165,968	0.9200	0.499	0.494	0.505	0.499	0.505	332,530	0.4991	-2.13%
2018-11-08	0	0.940	0.940	0.950	0.940	0.950	110,000	103,500	0.9409	0.510	0.510	0.515	0.510	0.515	202,762	0.5105	1.08%
2018-11-07	0	0.930	0.930	0.940	0.920	0.950	564,000	532,680	0.9445	0.505	0.505	0.510	0.499	0.515	1,039,617	0.5124	-2.11%
2018-11-06	0	0.950	0.940	0.960	0.910	0.950	148,000	139,720	0.9441	0.515	0.510	0.521	0.494	0.515	272,807	0.5122	4.40%
2018-11-05	0	0.910	0.900	0.920	0.900	0.910	38,000	34,480	0.9074	0.494	0.488	0.499	0.488	0.494	70,045	0.4923	-2.15%
2018-11-02	0	0.930	0.910	0.930	0.920	0.930	293,720	271,107	0.9230	0.505	0.494	0.505	0.499	0.505	541,412	0.5007	4.49%
2018-11-01	0	0.890	0.890	0.900	0.890	0.900	182,000	162,160	0.8910	0.483	0.483	0.488	0.483	0.488	335,479	0.4834	-1.11%
2018-10-31	0	0.900	0.880	0.910	0.880	0.900	134,000	119,400	0.8910	0.488	0.477	0.494	0.477	0.488	247,001	0.4834	2.27%
2018-10-30	0	0.880	0.880	0.900	-	-	0	0	-	0.477	0.477	0.488	-	-	0	-	0.00%
2018-10-29	0	0.880	0.880	0.890	0.880	0.890	51,440	45,244	0.8795	0.477	0.477	0.483	0.477	0.483	94,819	0.4772	0.00%
2018-10-26	0	0.880	0.880	0.910	0.880	0.890	212,000	186,660	0.8805	0.477	0.477	0.494	0.477	0.483	390,778	0.4777	-1.12%
2018-10-25	0	0.890	0.890	0.920	0.890	0.890	78,000	69,420	0.8900	0.483	0.483	0.499	0.483	0.483	143,777	0.4828	0.00%
2018-10-24	0	0.890	0.890	0.900	0.890	0.920	184,000	165,220	0.8979	0.483	0.483	0.488	0.483	0.499	339,166	0.4871	-1.11%
2018-10-23	0	0.900	0.890	0.910	0.890	0.910	150,000	134,480	0.8965	0.488	0.483	0.494	0.483	0.494	276,494	0.4864	0.00%
2018-10-22	0	0.900	0.900	0.920	0.900	0.930	192,000	175,100	0.9120	0.488	0.488	0.499	0.488	0.505	353,912	0.4948	0.00%
2018-10-19	0	0.900	0.880	0.900	0.870	1.000	386,000	342,000	0.8860	0.488	0.477	0.488	0.472	0.543	711,511	0.4807	0.00%
2018-10-18	0	0.900	0.890	0.900	0.890	0.910	154,000	138,660	0.9004	0.488	0.483	0.488	0.483	0.494	283,867	0.4885	0.00%
2018-10-16	0	0.900	0.900	0.910	0.900	0.910	348,920	315,905	0.9054	0.488	0.488	0.494	0.488	0.494	643,162	0.4912	0.00%
2018-10-15	0	0.900	0.900	0.910	0.890	0.920	355,200	319,576	0.8997	0.488	0.488	0.494	0.483	0.499	654,738	0.4881	-2.17%
2018-10-12	0	0.920	0.900	0.920	0.890	0.920	572,400	515,804	0.9011	0.499	0.488	0.499	0.483	0.499	1,055,101	0.4889	1.10%
2018-10-11	0	0.910	0.910	0.920	0.900	0.980	876,000	813,600	0.9288	0.494	0.494	0.499	0.488	0.532	1,614,725	0.5039	-8.08%
2018-10-10	0	0.990	0.980	1.000	0.990	1.000	180,800	179,860	0.9948	0.537	0.532	0.543	0.537	0.543	333,267	0.5397	-1.00%
2018-10-09	0	1.000	1.000	1.020	1.000	1.010	172,000	172,560	1.0033	0.543	0.543	0.553	0.543	0.548	317,046	0.5443	0.00%
2018-10-08	0	1.000	1.000	1.020	1.000	1.030	370,000	371,960	1.0053	0.543	0.543	0.553	0.543	0.559	682,018	0.5454	-0.99%
2018-10-05	0	1.010	1.010	1.030	1.010	1.040	153,800	157,480	1.0239	0.548	0.548	0.559	0.548	0.564	283,498	0.5555	-3.81%
2018-10-04	0	1.050	1.040	1.060	1.030	1.070	170,000	177,240	1.0426	0.570	0.564	0.575	0.559	0.580	313,360	0.5656	-1.87%
2018-10-03	0	1.070	1.060	1.090	1.040	1.070	82,000	86,340	1.0529	0.580	0.575	0.591	0.564	0.580	151,150	0.5712	0.94%
2018-10-02	0	1.060	1.040	1.090	1.050	1.060	514,000	540,300	1.0512	0.575	0.564	0.591	0.570	0.575	947,453	0.5703	-0.93%
2018-09-28	0	1.070	1.070	1.080	1.070	1.080	68,000	73,080	1.0747	0.580	0.580	0.586	0.580	0.586	125,344	0.5830	-1.83%
2018-09-27	0	1.090	1.080	1.090	1.070	1.100	400,000	431,760	1.0794	0.591	0.586	0.591	0.580	0.597	737,317	0.5856	-0.91%
2018-09-26	0	1.100	1.090	1.100	1.090	1.130	1,048,000	1,156,220	1.1033	0.597	0.591	0.597	0.591	0.613	1,931,771	0.5985	-0.90%
2018-09-24	0	1.110	1.100	1.110	0.990	1.150	28,628,000	30,206,320	1.0551	0.602	0.597	0.602	0.537	0.624	52,769,798	0.5724	8.82%
2018-09-21	0	1.020	1.010	1.020	1.010	1.050	250,400	253,436	1.0121	0.553	0.548	0.553	0.548	0.570	461,561	0.5491	0.99%
2018-09-20	0	1.010	1.000	1.020	1.010	1.040	508,100	522,958	1.0292	0.548	0.543	0.553	0.548	0.564	936,577	0.5584	-0.98%
2018-09-19	0	1.020	1.020	1.030	0.970	1.040	912,400	930,220	1.0195	0.553	0.553	0.559	0.526	0.564	1,681,821	0.5531	2.00%
2018-09-18	0	1.000	1.000	1.010	0.990	1.010	470,000	471,460	1.0031	0.543	0.543	0.548	0.537	0.548	866,348	0.5442	1.01%
2018-09-17	0	0.990	0.970	1.000	0.970	1.000	288,000	284,820	0.9890	0.537	0.526	0.543	0.526	0.543	530,868	0.5365	1.02%
2018-09-14	0	0.980	0.970	0.990	0.970	0.980	498,000	486,720	0.9773	0.532	0.526	0.537	0.526	0.532	917,960	0.5302	0.00%
2018-09-13	0	0.980	0.980	0.990	0.960	1.000	461,200	449,472	0.9746	0.532	0.532	0.537	0.521	0.543	850,127	0.5287	1.03%
2018-09-12	0	0.970	0.970	0.980	0.970	0.990	718,400	700,771	0.9755	0.526	0.526	0.532	0.526	0.537	1,324,222	0.5292	-3.00%
2018-09-11	0	1.000	0.970	1.000	0.970	1.000	583,416	575,223	0.9860	0.543	0.526	0.543	0.526	0.543	1,075,407	0.5349	1.01%
2018-09-10	0	0.990	0.990	1.000	0.990	1.010	394,000	393,424	0.9985	0.537	0.537	0.543	0.537	0.548	726,258	0.5417	-2.94%
2018-09-07	0	1.020	1.010	1.020	0.990	1.030	372,000	375,060	1.0082	0.553	0.548	0.553	0.537	0.559	685,705	0.5470	2.00%
2018-09-06	0	1.000	1.000	1.010	1.000	1.020	204,400	205,808	1.0069	0.543	0.543	0.548	0.543	0.553	376,769	0.5462	0.00%
2018-09-05	0	1.000	1.000	1.010	1.000	1.010	208,000	208,240	1.0012	0.543	0.543	0.548	0.543	0.548	383,405	0.5431	-1.96%
2018-09-04	0	1.020	1.010	1.030	1.000	1.030	202,000	205,380	1.0167	0.553	0.548	0.559	0.543	0.559	372,345	0.5516	0.99%
2018-09-03	0	1.010	1.000	1.010	1.000	1.010	170,000	170,540	1.0032	0.548	0.543	0.548	0.543	0.548	313,360	0.5442	-0.98%
2018-08-31	0	1.020	1.020	1.030	1.000	1.040	836,504	844,982	1.0101	0.553	0.553	0.559	0.543	0.564	1,541,922	0.5480	0.00%
2018-08-30	0	1.020	1.020	1.040	1.020	1.080	490,000	507,220	1.0351	0.553	0.553	0.564	0.553	0.586	903,214	0.5616	-3.77%
2018-08-29	0	1.060	1.060	1.070	1.050	1.060	42,000	44,440	1.0581	0.575	0.575	0.580	0.570	0.575	77,418	0.5740	-1.85%
2018-08-28	0	1.080	1.070	1.090	1.050	1.090	288,000	307,280	1.0669	0.586	0.580	0.591	0.570	0.591	530,868	0.5788	2.86%
2018-08-27	0	1.050	1.050	1.080	1.050	1.080	521,191	553,062	1.0612	0.570	0.570	0.586	0.570	0.586	960,708	0.5757	-3.67%
2018-08-24	0	1.090	1.070	1.090	1.070	1.090	366,000	392,280	1.0718	0.591	0.580	0.591	0.580	0.591	674,645	0.5815	0.00%
2018-08-23	0	1.090	1.090	1.130	1.080	1.090	162,400	176,200	1.0850	0.591	0.591	0.613	0.586	0.591	299,351	0.5886	0.00%
2018-08-22	0	1.090	1.090	1.100	1.090	1.110	614,800	676,032	1.0996	0.591	0.591	0.597	0.591	0.602	1,133,257	0.5965	-1.80%
2018-08-21	0	1.110	1.110	1.120	1.110	1.130	714,464	795,325	1.1132	0.602	0.602	0.608	0.602	0.613	1,316,967	0.6039	-1.77%
2018-08-20	0	1.130	1.130	1.160	1.100	1.130	450,400	503,304	1.1175	0.613	0.613	0.629	0.597	0.613	830,219	0.6062	0.00%
2018-08-17	0	1.130	1.120	1.130	1.110	1.140	292,800	328,812	1.1230	0.613	0.608	0.613	0.602	0.618	539,716	0.6092	0.00%
2018-08-16	0	1.130	1.130	1.140	1.130	1.170	927,168	1,052,373	1.1350	0.613	0.613	0.618	0.613	0.635	1,709,042	0.6158	-2.59%
2018-08-15	0	1.160	1.150	1.170	1.120	1.170	1,805,600	2,059,812	1.1408	0.629	0.624	0.635	0.608	0.635	3,328,250	0.6189	-0.85%
2018-08-14	0	1.170	1.160	1.170	1.170	1.220	604,080	713,872	1.1818	0.635	0.629	0.635	0.635	0.662	1,113,497	0.6411	-2.50%
2018-08-13	0	1.200	1.180	1.200	1.180	1.220	239,600	286,540	1.1959	0.651	0.640	0.651	0.640	0.662	441,653	0.6488	0.00%
2018-08-10	0	1.200	1.200	1.230	1.200	1.230	117,786	143,143	1.2153	0.651	0.651	0.667	0.651	0.667	217,114	0.6593	-3.23%
2018-08-09	0	1.240	1.230	1.240	1.230	1.240	78,816	97,583	1.2381	0.673	0.667	0.673	0.667	0.673	145,281	0.6717	-0.80%
2018-08-08	0	1.250	1.220	1.250	1.220	1.250	494,000	605,120	1.2249	0.678	0.662	0.678	0.662	0.678	910,587	0.6645	0.81%
2018-08-07	0	1.240	1.240	1.250	1.200	1.280	843,320	1,056,805	1.2531	0.673	0.673	0.678	0.651	0.694	1,554,486	0.6798	5.08%
2018-08-06	0	1.180	1.170	1.200	1.180	1.220	320,000	383,100	1.1972	0.640	0.635	0.651	0.640	0.662	589,854	0.6495	-1.67%
2018-08-03	0	1.200	1.180	1.200	1.180	1.200	224,712	268,985	1.1970	0.651	0.640	0.651	0.640	0.651	414,210	0.6494	0.00%
2018-08-02	0	1.200	1.200	1.220	1.190	1.220	794,240	956,560	1.2044	0.651	0.651	0.662	0.646	0.662	1,464,017	0.6534	-1.64%
2018-08-01	0	1.220	1.220	1.230	1.210	1.250	780,000	956,720	1.2266	0.662	0.662	0.667	0.656	0.678	1,437,769	0.6654	-0.81%
2018-07-31	0	1.230	1.230	1.240	1.230	1.260	553,600	688,516	1.2437	0.667	0.667	0.673	0.667	0.684	1,020,447	0.6747	-2.38%
2018-07-30	0	1.260	1.260	1.280	1.240	1.280	431,665	541,247	1.2539	0.684	0.684	0.694	0.673	0.694	795,685	0.6802	-0.79%
2018-07-27	0	1.270	1.250	1.270	1.260	1.290	432,000	545,980	1.2638	0.689	0.678	0.689	0.684	0.700	796,303	0.6856	-1.55%
2018-07-26	0	1.290	1.280	1.290	1.260	1.290	424,000	540,756	1.2754	0.700	0.694	0.700	0.684	0.700	781,556	0.6919	0.78%
2018-07-25	0	1.280	1.280	1.300	1.280	1.290	50,400	64,912	1.2879	0.694	0.694	0.705	0.694	0.700	92,902	0.6987	-0.78%
2018-07-24	0	1.290	1.280	1.310	1.280	1.320	632,776	818,574	1.2936	0.700	0.694	0.711	0.694	0.716	1,166,392	0.7018	0.78%
2018-07-23	0	1.280	1.280	1.300	1.260	1.320	271,463	348,314	1.2831	0.694	0.694	0.705	0.684	0.716	500,386	0.6961	-3.03%
2018-07-20	0	1.320	1.300	1.320	1.260	1.320	919,200	1,193,452	1.2984	0.716	0.705	0.716	0.684	0.716	1,694,355	0.7044	1.54%
2018-07-19	0	1.300	1.290	1.300	1.270	1.400	3,132,096	4,153,416	1.3261	0.705	0.700	0.705	0.689	0.760	5,773,371	0.7194	7.44%
2018-07-18	0	1.210	1.210	1.220	1.200	1.230	94,400	115,248	1.2208	0.656	0.656	0.662	0.651	0.667	174,007	0.6623	-0.82%
2018-07-17	0	1.220	1.220	1.230	1.220	1.250	322,000	397,380	1.2341	0.662	0.662	0.667	0.662	0.678	593,540	0.6695	0.00%
2018-07-16	0	1.220	1.210	1.220	1.220	1.250	86,400	107,906	1.2489	0.662	0.656	0.662	0.662	0.678	159,261	0.6775	-2.40%
2018-07-13	0	1.250	1.250	1.260	1.210	1.280	950,400	1,192,472	1.2547	0.678	0.678	0.684	0.656	0.694	1,751,866	0.6807	3.31%
2018-07-12	0	1.210	1.200	1.210	1.190	1.230	202,000	243,700	1.2064	0.656	0.651	0.656	0.646	0.667	372,345	0.6545	1.68%
2018-07-11	0	1.190	1.170	1.200	1.150	1.200	434,712	515,134	1.1850	0.646	0.635	0.651	0.624	0.651	801,302	0.6429	-0.83%
2018-07-10	0	1.200	1.180	1.200	1.160	1.200	664,000	782,440	1.1784	0.651	0.640	0.651	0.629	0.651	1,223,947	0.6393	0.84%
2018-07-09	0	1.190	1.190	1.210	1.190	1.230	315,200	378,164	1.1998	0.646	0.646	0.656	0.646	0.667	581,006	0.6509	0.85%
2018-07-06	0	1.180	1.170	1.200	1.160	1.200	872,400	1,031,572	1.1825	0.640	0.635	0.651	0.629	0.651	1,608,089	0.6415	-1.67%
2018-07-05	0	1.200	1.170	1.200	1.160	1.230	2,174,000	2,586,136	1.1896	0.651	0.635	0.651	0.629	0.667	4,007,319	0.6454	-4.00%
2018-07-04	0	1.250	1.240	1.260	1.230	1.260	280,000	347,680	1.2417	0.678	0.673	0.684	0.667	0.684	516,122	0.6736	-2.34%
2018-07-03	0	1.280	1.260	1.280	1.200	1.280	1,530,000	1,874,948	1.2255	0.694	0.684	0.694	0.651	0.694	2,820,239	0.6648	1.59%
2018-06-29	0	1.260	1.260	1.280	1.180	1.260	831,995	1,023,959	1.2307	0.684	0.684	0.694	0.640	0.684	1,533,611	0.6677	5.00%
2018-06-28	0	1.200	1.180	1.200	1.150	1.210	2,562,400	3,027,440	1.1815	0.651	0.640	0.651	0.624	0.656	4,723,254	0.6410	1.69%
2018-06-27	0	1.180	1.180	1.200	1.180	1.220	1,760,000	2,114,436	1.2014	0.640	0.640	0.651	0.640	0.662	3,244,196	0.6518	-4.84%
2018-06-26	0	1.240	1.230	1.250	1.200	1.250	924,800	1,128,456	1.2202	0.673	0.667	0.678	0.651	0.678	1,704,678	0.6620	-1.59%
2018-06-25	0	1.260	1.250	1.270	1.260	1.320	1,125,520	1,443,920	1.2829	0.684	0.678	0.689	0.684	0.716	2,074,663	0.6960	-4.55%
2018-06-22	0	1.320	1.310	1.330	1.290	1.320	1,124,616	1,464,108	1.3019	0.716	0.711	0.722	0.700	0.716	2,072,997	0.7063	0.76%
2018-06-21	0	1.310	1.310	1.320	1.310	1.360	1,056,400	1,406,612	1.3315	0.711	0.711	0.716	0.711	0.738	1,947,255	0.7224	-2.24%
2018-06-20	0	1.340	1.330	1.340	1.300	1.350	1,181,600	1,561,328	1.3214	0.727	0.722	0.727	0.705	0.732	2,178,035	0.7169	-0.74%
2018-06-19	0	1.350	1.330	1.350	1.300	1.420	2,777,200	3,733,724	1.3444	0.732	0.722	0.732	0.705	0.770	5,119,194	0.7294	-5.59%
2018-06-15	0	1.430	1.420	1.440	1.400	1.490	14,475,260	19,647,999	1.3574	0.776	0.770	0.781	0.760	0.808	26,682,148	0.7364	0.00%
2018-06-14	0	1.430	1.420	1.440	1.310	1.500	12,733,760	17,431,889	1.3690	0.776	0.770	0.781	0.711	0.814	23,472,053	0.7427	8.33%
2018-06-13	0	1.320	1.300	1.330	1.310	1.350	3,578,120	4,720,626	1.3193	0.716	0.705	0.722	0.711	0.732	6,595,524	0.7157	-3.65%
2018-06-12	0	1.370	1.350	1.370	1.330	1.370	1,477,600	1,987,584	1.3451	0.743	0.732	0.743	0.722	0.743	2,723,650	0.7298	0.00%
2018-06-11	0	1.370	1.340	1.360	1.320	1.380	1,218,800	1,640,120	1.3457	0.743	0.727	0.738	0.716	0.749	2,246,606	0.7300	-0.72%
2018-06-08	0	1.380	1.350	1.400	1.320	1.380	582,000	777,700	1.3363	0.749	0.732	0.760	0.716	0.749	1,072,797	0.7249	5.34%
2018-06-07	0	1.310	1.310	1.320	1.300	1.330	294,000	385,380	1.3108	0.711	0.711	0.716	0.705	0.722	541,928	0.7111	0.00%
2018-06-06	0	1.310	1.310	1.330	1.300	1.330	351,300	460,070	1.3096	0.711	0.711	0.722	0.705	0.722	647,549	0.7105	-0.76%
2018-06-05	0	1.320	1.320	1.340	1.310	1.330	206,000	272,340	1.3220	0.716	0.716	0.727	0.711	0.722	379,718	0.7172	-2.22%
2018-06-04	0	1.350	1.320	1.350	1.310	1.350	298,000	396,860	1.3317	0.732	0.716	0.732	0.711	0.732	549,301	0.7225	0.00%
2018-06-01	0	1.350	1.290	1.360	1.280	1.350	1,328,000	1,741,940	1.3117	0.732	0.700	0.738	0.694	0.732	2,447,893	0.7116	0.75%
2018-05-31	0	1.340	1.340	1.350	1.330	1.340	226,100	302,188	1.3365	0.727	0.727	0.732	0.722	0.727	416,769	0.7251	0.00%
2018-05-30	0	1.340	1.290	1.360	1.270	1.350	1,216,600	1,579,882	1.2986	0.727	0.700	0.738	0.689	0.732	2,242,551	0.7045	1.52%
2018-05-29	0	1.320	1.320	1.330	1.320	1.380	642,000	862,280	1.3431	0.716	0.716	0.722	0.716	0.749	1,183,394	0.7286	-4.35%
2018-05-28	0	1.380	1.370	1.390	1.330	1.410	1,058,000	1,459,340	1.3793	0.749	0.743	0.754	0.722	0.765	1,950,204	0.7483	3.76%
2018-05-25	0	1.330	1.330	1.340	1.300	1.400	1,734,000	2,316,240	1.3358	0.722	0.722	0.727	0.705	0.760	3,196,270	0.7247	-5.67%
2018-05-24	0	1.410	1.410	1.430	1.370	1.470	1,788,920	2,515,822	1.4063	0.765	0.765	0.776	0.743	0.797	3,297,504	0.7629	-2.76%
2018-05-23	0	1.450	1.430	1.460	1.430	1.500	1,226,000	1,792,820	1.4623	0.787	0.776	0.792	0.776	0.814	2,259,877	0.7933	-2.68%
2018-05-21	0	1.490	1.470	1.480	1.440	1.500	1,864,000	2,738,940	1.4694	0.808	0.797	0.803	0.781	0.814	3,435,899	0.7972	5.80%
2018-05-18	0	1.700	1.690	1.700	1.680	1.710	952,000	1,612,100	1.6934	0.764	0.760	0.764	0.755	0.769	2,118,238	0.7611	0.59%
2018-05-17	0	1.690	1.690	1.700	1.690	1.720	696,000	1,183,620	1.7006	0.760	0.760	0.764	0.760	0.773	1,548,628	0.7643	-1.17%
2018-05-16	0	1.710	1.700	1.710	1.670	1.770	1,624,620	2,783,855	1.7135	0.769	0.764	0.769	0.751	0.795	3,614,845	0.7701	0.59%
2018-05-15	0	1.700	1.670	1.700	1.680	1.750	1,547,653	2,642,610	1.7075	0.764	0.751	0.764	0.755	0.787	3,443,590	0.7674	0.00%
2018-05-14	0	1.700	1.690	1.700	1.660	1.750	1,288,000	2,204,680	1.7117	0.764	0.760	0.764	0.746	0.787	2,865,852	0.7693	-2.30%
2018-05-11	0	1.740	1.720	1.740	1.720	1.800	806,400	1,406,584	1.7443	0.782	0.773	0.782	0.773	0.809	1,794,273	0.7839	-2.25%
2018-05-10	0	1.780	1.770	1.780	1.700	1.820	3,435,160	6,128,872	1.7842	0.800	0.795	0.800	0.764	0.818	7,643,369	0.8019	4.71%
2018-05-09	0	1.700	1.690	1.710	1.670	1.730	768,000	1,302,180	1.6955	0.764	0.760	0.769	0.751	0.778	1,708,831	0.7620	0.59%
2018-05-08	0	1.690	1.680	1.690	1.640	1.730	1,853,000	3,121,630	1.6846	0.760	0.755	0.760	0.737	0.778	4,123,000	0.7571	-0.59%
2018-05-07	0	1.700	1.690	1.700	1.690	1.860	3,462,840	6,027,433	1.7406	0.764	0.760	0.764	0.760	0.836	7,704,959	0.7823	-6.59%
2018-05-04	0	1.820	1.810	1.820	1.810	1.900	2,207,000	4,059,960	1.8396	0.818	0.813	0.818	0.813	0.854	4,910,664	0.8268	-3.70%
2018-05-03	0	1.890	1.880	1.890	1.720	1.920	9,726,800	17,854,014	1.8355	0.849	0.845	0.849	0.773	0.863	21,642,522	0.8250	3.28%
2018-05-02	0	1.830	1.830	1.840	1.620	1.960	31,115,764	57,303,426	1.8416	0.822	0.822	0.827	0.728	0.881	69,233,829	0.8277	22.00%
2018-04-30	0	1.500	1.510	1.530	1.470	1.540	1,418,000	2,125,380	1.4989	0.674	0.679	0.688	0.661	0.692	3,155,107	0.6736	1.35%
2018-04-27	0	1.480	1.470	1.500	1.460	1.480	660,150	971,894	1.4722	0.665	0.661	0.674	0.656	0.665	1,468,860	0.6617	0.68%
2018-04-26	0	1.470	1.470	1.480	1.460	1.500	1,045,820	1,547,299	1.4795	0.661	0.661	0.665	0.656	0.674	2,326,992	0.6649	-3.29%
2018-04-25	0	1.520	1.500	1.520	1.470	1.550	1,156,000	1,734,040	1.5000	0.683	0.674	0.683	0.661	0.697	2,572,147	0.6742	-1.94%
2018-04-24	0	1.550	1.550	1.560	1.520	1.570	522,000	811,660	1.5549	0.697	0.697	0.701	0.683	0.706	1,161,471	0.6988	1.31%
2018-04-23	0	1.530	1.520	1.530	1.480	1.530	818,450	1,227,872	1.5002	0.688	0.683	0.688	0.665	0.688	1,821,084	0.6743	2.00%
2018-04-20	0	1.500	1.500	1.510	1.500	1.530	344,000	519,300	1.5096	0.674	0.674	0.679	0.674	0.688	765,414	0.6785	-1.96%
2018-04-19	0	1.530	1.530	1.550	1.490	1.580	1,848,200	2,858,634	1.5467	0.688	0.688	0.697	0.670	0.710	4,112,320	0.6951	3.38%
2018-04-18	0	1.480	1.480	1.500	1.440	1.520	3,490,000	5,167,340	1.4806	0.665	0.665	0.674	0.647	0.683	7,765,391	0.6654	-2.63%
2018-04-17	0	1.520	1.520	1.530	1.500	1.630	3,429,940	5,350,445	1.5599	0.683	0.683	0.688	0.674	0.733	7,631,755	0.7011	-5.59%
2018-04-16	0	1.610	1.610	1.620	1.610	1.690	3,280,000	5,317,640	1.6212	0.724	0.724	0.728	0.724	0.760	7,298,132	0.7286	-4.17%
2018-04-13	0	1.680	1.670	1.680	1.670	1.740	1,306,000	2,207,440	1.6902	0.755	0.751	0.755	0.751	0.782	2,905,903	0.7596	0.00%
2018-04-12	0	1.680	1.680	1.690	1.650	1.710	2,163,700	3,633,742	1.6794	0.755	0.755	0.760	0.742	0.769	4,814,320	0.7548	-2.33%
2018-04-11	0	1.720	1.710	1.720	1.710	1.810	1,227,400	2,148,426	1.7504	0.773	0.769	0.773	0.769	0.813	2,731,014	0.7867	-3.37%
2018-04-10	0	1.780	1.770	1.780	1.750	1.850	4,487,250	8,068,373	1.7981	0.800	0.795	0.800	0.787	0.831	9,984,312	0.8081	-1.11%
2018-04-09	0	1.800	1.780	1.800	1.630	1.830	7,596,121	13,275,026	1.7476	0.809	0.800	0.809	0.733	0.822	16,901,675	0.7854	7.14%
2018-04-06	0	1.680	1.660	1.680	1.610	1.690	1,670,200	2,786,886	1.6686	0.755	0.746	0.755	0.724	0.760	3,716,262	0.7499	4.35%
2018-04-04	0	1.610	1.610	1.620	1.600	1.700	1,852,000	3,028,540	1.6353	0.724	0.724	0.728	0.719	0.764	4,120,775	0.7349	-2.42%
2018-04-03	0	1.650	1.650	1.660	1.580	1.660	2,153,150	3,477,643	1.6151	0.742	0.742	0.746	0.710	0.746	4,790,846	0.7259	-1.79%
2018-03-29	0	1.680	1.660	1.680	1.660	1.720	2,721,400	4,583,902	1.6844	0.755	0.746	0.755	0.746	0.773	6,055,225	0.7570	-0.59%
2018-03-28	0	1.690	1.680	1.690	1.650	1.770	5,720,000	9,700,280	1.6959	0.760	0.755	0.760	0.742	0.795	12,727,231	0.7622	-3.98%
2018-03-27	0	1.760	1.750	1.760	1.660	1.840	8,259,546	14,610,364	1.7689	0.791	0.787	0.791	0.746	0.827	18,377,823	0.7950	6.67%
2018-03-26	0	1.650	1.640	1.650	1.600	1.710	2,288,000	3,771,335	1.6483	0.742	0.737	0.742	0.719	0.769	5,090,892	0.7408	1.85%
2018-03-23	0	1.620	1.620	1.630	1.560	1.710	6,832,000	11,065,380	1.6196	0.728	0.728	0.733	0.701	0.769	15,201,475	0.7279	-3.57%
2018-03-22	0	1.680	1.660	1.680	1.620	1.780	36,953,500	59,064,080	1.5983	0.755	0.746	0.755	0.728	0.800	82,223,027	0.7183	-2.33%
2018-03-21	0	1.720	1.710	1.730	1.700	1.920	8,358,000	14,917,260	1.7848	0.773	0.769	0.778	0.764	0.863	18,596,887	0.8021	-8.02%
2018-03-20	0	1.870	1.870	1.880	1.550	1.870	14,084,280	24,757,013	1.7578	0.840	0.840	0.845	0.697	0.840	31,338,091	0.7900	14.02%
2018-03-19	0	1.640	1.630	1.650	1.600	1.860	11,442,989	19,491,167	1.7033	0.737	0.733	0.742	0.719	0.836	25,461,112	0.7655	-10.87%
2018-03-16	0	1.840	1.850	1.860	1.810	2.020	23,814,416	45,506,043	1.9109	0.827	0.831	0.836	0.813	0.908	52,988,036	0.8588	-1.60%
2018-03-15	0	1.870	1.870	1.880	1.550	1.920	60,258,520	109,395,825	1.8154	0.840	0.840	0.845	0.697	0.863	134,077,636	0.8159	20.65%
2018-03-14	0	1.550	1.550	1.560	1.400	1.570	7,505,801	11,234,037	1.4967	0.697	0.697	0.701	0.629	0.706	16,700,710	0.6727	8.39%
2018-03-13	0	1.430	1.420	1.440	1.420	1.460	1,207,300	1,738,588	1.4401	0.643	0.638	0.647	0.638	0.656	2,686,291	0.6472	-1.38%
2018-03-12	0	1.450	1.440	1.460	1.410	1.470	20,343,381	30,388,754	1.4938	0.652	0.647	0.656	0.634	0.661	45,264,843	0.6714	2.84%
2018-03-09	0	1.410	1.410	1.420	1.400	1.450	1,905,080	2,719,871	1.4277	0.634	0.634	0.638	0.629	0.652	4,238,880	0.6416	0.00%
2018-03-08	0	1.410	1.400	1.420	1.400	1.490	35,572,231	53,081,872	1.4922	0.634	0.629	0.638	0.629	0.670	79,149,648	0.6707	-1.40%
2018-03-07	0	1.430	1.420	1.430	1.400	1.470	5,806,660	8,340,637	1.4364	0.643	0.638	0.643	0.629	0.661	12,920,053	0.6456	2.14%
2018-03-06	0	1.400	1.380	1.400	1.370	1.430	2,808,760	3,901,582	1.3891	0.629	0.620	0.629	0.616	0.643	6,249,604	0.6243	0.00%
2018-03-05	0	1.400	1.360	1.400	1.320	1.430	5,181,492	7,169,761	1.3837	0.629	0.611	0.629	0.593	0.643	11,529,029	0.6219	1.45%
2018-03-02	0	1.380	1.360	1.380	1.270	1.380	4,463,292	5,884,249	1.3184	0.620	0.611	0.620	0.571	0.620	9,931,005	0.5925	6.15%
2018-03-01	0	1.300	1.290	1.310	1.140	1.320	9,284,352	11,691,676	1.2593	0.584	0.580	0.589	0.512	0.593	20,658,057	0.5660	14.04%
2018-02-28	0	1.140	1.140	1.160	1.140	1.160	290,000	333,160	1.1488	0.512	0.512	0.521	0.512	0.521	645,262	0.5163	-2.56%
2018-02-27	0	1.170	1.150	1.170	1.140	1.170	592,000	684,080	1.1555	0.526	0.517	0.526	0.512	0.526	1,317,224	0.5193	0.00%
2018-02-26	0	1.170	1.150	1.170	1.130	1.170	1,708,100	1,958,276	1.1465	0.526	0.517	0.526	0.508	0.526	3,800,591	0.5153	4.46%
2018-02-23	0	1.120	1.120	1.130	1.080	1.140	10,246,700	10,932,757	1.0670	0.503	0.503	0.508	0.485	0.512	22,799,321	0.4795	5.66%
2018-02-22	0	1.060	1.060	1.070	1.050	1.070	196,560	209,505	1.0659	0.476	0.476	0.481	0.472	0.481	437,354	0.4790	-0.93%
2018-02-21	0	1.070	1.060	1.080	1.030	1.070	248,000	264,020	1.0646	0.481	0.476	0.485	0.463	0.481	551,810	0.4785	0.00%
2018-02-20	0	1.070	1.050	1.070	1.070	1.070	2,400	2,544	1.0600	0.481	0.472	0.481	0.481	0.481	5,340	0.4764	0.00%
2018-02-15	0	1.070	1.040	1.070	-	-	0	0	-	0.481	0.467	0.481	-	-	0	-	0.00%
2018-02-14	0	1.070	1.050	1.070	1.060	1.070	350,000	372,760	1.0650	0.481	0.472	0.481	0.476	0.481	778,764	0.4787	2.88%
2018-02-13	0	1.040	1.040	1.050	1.040	1.050	976,580	1,023,951	1.0485	0.467	0.467	0.472	0.467	0.472	2,172,930	0.4712	-0.95%
2018-02-12	0	1.050	1.040	1.060	1.020	1.070	1,232,000	1,291,520	1.0483	0.472	0.467	0.476	0.458	0.481	2,741,250	0.4711	3.96%
2018-02-09	0	1.010	1.000	1.020	0.960	1.020	1,207,000	1,189,400	0.9854	0.454	0.449	0.458	0.431	0.458	2,685,624	0.4429	-0.98%
2018-02-08	0	1.020	1.020	1.030	1.010	1.030	677,880	691,386	1.0199	0.458	0.458	0.463	0.454	0.463	1,508,310	0.4584	-0.97%
2018-02-07	0	1.030	1.020	1.030	1.000	1.030	1,448,000	1,478,640	1.0212	0.463	0.458	0.463	0.449	0.463	3,221,858	0.4589	0.00%
2018-02-06	0	1.030	1.010	1.030	1.010	1.060	1,695,600	1,751,428	1.0329	0.463	0.454	0.463	0.454	0.476	3,772,778	0.4642	-6.36%
2018-02-05	0	1.100	1.090	1.120	1.080	1.120	1,116,000	1,221,720	1.0947	0.494	0.490	0.503	0.485	0.503	2,483,145	0.4920	-1.79%
2018-02-02	0	1.120	1.120	1.130	1.120	1.140	688,000	775,980	1.1279	0.503	0.503	0.508	0.503	0.512	1,530,828	0.5069	-1.75%
2018-02-01	0	1.140	1.130	1.150	1.130	1.150	491,000	560,959	1.1425	0.512	0.508	0.517	0.508	0.517	1,092,495	0.5135	-0.87%
2018-01-31	0	1.150	1.140	1.150	1.140	1.150	696,000	796,740	1.1447	0.517	0.512	0.517	0.512	0.517	1,548,628	0.5145	0.00%
2018-01-30	0	1.150	1.150	1.170	1.140	1.180	1,405,920	1,633,564	1.1619	0.517	0.517	0.526	0.512	0.530	3,128,229	0.5222	-1.71%
2018-01-29	0	1.170	1.160	1.170	1.140	1.190	1,763,076	2,040,835	1.1575	0.526	0.521	0.526	0.512	0.535	3,922,915	0.5202	0.86%
2018-01-26	0	1.160	1.150	1.160	1.130	1.180	3,314,600	3,831,584	1.1560	0.521	0.517	0.521	0.508	0.530	7,375,119	0.5195	4.50%
2018-01-25	0	1.110	1.110	1.120	1.100	1.150	2,446,940	2,742,595	1.1208	0.499	0.499	0.503	0.494	0.517	5,444,540	0.5037	-0.89%
2018-01-24	0	1.120	1.110	1.120	1.020	1.180	3,259,328	3,677,331	1.1282	0.503	0.499	0.503	0.458	0.530	7,252,136	0.5071	8.74%
2018-01-23	0	1.030	1.020	1.030	1.020	1.030	409,800	420,241	1.0255	0.463	0.458	0.463	0.458	0.463	911,822	0.4609	1.98%
2018-01-22	0	1.010	1.010	1.020	1.010	1.030	345,660	351,990	1.0183	0.454	0.454	0.458	0.454	0.463	769,107	0.4577	-1.94%
2018-01-19	0	1.030	1.010	1.030	1.010	1.030	274,000	277,580	1.0131	0.463	0.454	0.463	0.454	0.463	609,661	0.4553	0.98%
2018-01-18	0	1.020	1.020	1.030	1.010	1.020	146,000	148,400	1.0164	0.458	0.458	0.463	0.454	0.458	324,856	0.4568	0.00%
2018-01-17	0	1.020	1.020	1.030	1.020	1.020	150,000	153,000	1.0200	0.458	0.458	0.463	0.458	0.458	333,756	0.4584	-0.97%
2018-01-16	0	1.030	1.020	1.030	1.020	1.040	490,100	503,501	1.0273	0.463	0.458	0.463	0.458	0.467	1,090,492	0.4617	0.98%
2018-01-15	0	1.020	1.020	1.030	1.020	1.040	1,039,042	1,065,651	1.0256	0.458	0.458	0.463	0.458	0.467	2,311,910	0.4609	-2.86%
2018-01-12	0	1.050	1.040	1.050	1.040	1.080	504,420	526,660	1.0441	0.472	0.467	0.472	0.467	0.485	1,122,355	0.4692	0.96%
2018-01-11	0	1.040	1.030	1.050	1.030	1.040	240,000	248,440	1.0352	0.467	0.463	0.472	0.463	0.467	534,010	0.4652	0.97%
2018-01-10	0	1.030	1.020	1.040	1.030	1.050	706,680	732,160	1.0361	0.463	0.458	0.467	0.463	0.472	1,572,391	0.4656	-0.96%
2018-01-09	0	1.040	1.030	1.050	1.030	1.060	1,100,000	1,142,040	1.0382	0.467	0.463	0.472	0.463	0.476	2,447,544	0.4666	-0.95%
2018-01-08	0	1.050	1.030	1.050	0.990	1.080	2,601,520	2,715,694	1.0439	0.472	0.463	0.472	0.445	0.485	5,788,487	0.4692	2.94%
2018-01-05	0	1.020	1.020	1.030	0.970	1.050	2,142,200	2,165,914	1.0111	0.458	0.458	0.463	0.436	0.472	4,766,481	0.4544	4.08%
2018-01-04	0	0.980	0.960	0.990	0.940	0.990	903,300	869,996	0.9631	0.440	0.431	0.445	0.422	0.445	2,009,879	0.4329	4.26%
2018-01-03	0	0.940	0.940	0.950	0.940	0.950	147,260	139,074	0.9444	0.422	0.422	0.427	0.422	0.427	327,659	0.4244	0.00%
2018-01-02	0	0.940	0.940	0.950	0.920	0.940	93,420	86,308	0.9239	0.422	0.422	0.427	0.413	0.422	207,863	0.4152	-1.05%
2017-12-29	0	0.950	0.930	0.950	0.910	0.950	187,240	172,191	0.9196	0.427	0.418	0.427	0.409	0.427	416,617	0.4133	3.26%
2017-12-28	0	0.920	0.920	0.930	0.920	0.920	75,000	68,970	0.9196	0.413	0.413	0.418	0.413	0.413	166,878	0.4133	0.00%
2017-12-27	0	0.920	0.920	0.930	0.910	0.920	95,780	87,866	0.9174	0.413	0.413	0.418	0.409	0.413	213,114	0.4123	-1.08%
2017-12-22	0	0.930	0.910	0.930	0.910	0.930	597,400	553,300	0.9262	0.418	0.409	0.418	0.409	0.418	1,329,239	0.4163	0.00%
2017-12-21	0	0.930	0.910	0.960	0.920	0.930	47,100	43,308	0.9195	0.418	0.409	0.431	0.413	0.418	104,799	0.4132	0.00%
2017-12-20	0	0.930	0.910	0.940	-	-	0	0	-	0.418	0.409	0.422	-	-	0	-	0.00%
2017-12-19	0	0.930	0.920	0.940	0.900	0.970	16,840,940	15,517,908	0.9214	0.418	0.413	0.422	0.404	0.436	37,471,770	0.4141	3.33%
2017-12-18	0	0.900	0.890	0.900	0.890	0.910	516,000	461,120	0.8936	0.404	0.400	0.404	0.400	0.409	1,148,121	0.4016	-2.17%
2017-12-15	0	0.920	0.920	0.930	0.870	0.940	5,570,000	5,017,920	0.9009	0.413	0.413	0.418	0.391	0.422	12,393,475	0.4049	2.22%
2017-12-14	0	0.900	0.890	0.930	0.900	0.900	18,150	16,330	0.8997	0.404	0.400	0.418	0.404	0.404	40,384	0.4044	0.00%
2017-12-13	0	0.900	0.900	0.910	0.900	0.910	176,000	159,160	0.9043	0.404	0.404	0.409	0.404	0.409	391,607	0.4064	0.00%
2017-12-12	0	0.900	0.900	0.910	0.900	0.900	214,150	192,729	0.9000	0.404	0.404	0.409	0.404	0.404	476,492	0.4045	-1.10%
2017-12-11	0	0.910	0.910	0.920	0.890	0.920	995,830	895,470	0.8992	0.409	0.409	0.413	0.400	0.413	2,215,762	0.4041	-1.09%
2017-12-08	0	0.920	0.910	0.920	0.910	0.930	258,209	236,961	0.9177	0.413	0.409	0.413	0.409	0.418	574,525	0.4124	1.10%
2017-12-07	0	0.910	0.900	0.920	0.900	0.930	619,780	561,285	0.9056	0.409	0.404	0.413	0.404	0.418	1,379,035	0.4070	-1.09%
2017-12-06	0	0.920	0.910	0.930	0.900	0.970	1,376,000	1,277,730	0.9286	0.413	0.409	0.418	0.404	0.436	3,061,655	0.4173	-4.17%
2017-12-05	0	0.960	0.950	0.960	0.960	0.980	1,372,100	1,327,552	0.9675	0.431	0.427	0.431	0.431	0.440	3,052,978	0.4348	0.00%
2017-12-04	0	0.960	0.950	0.960	0.940	0.960	1,109,987	1,056,688	0.9520	0.431	0.427	0.431	0.422	0.431	2,469,766	0.4278	2.13%
2017-12-01	0	0.940	0.940	0.950	0.930	0.940	146,310	136,775	0.9348	0.422	0.422	0.427	0.418	0.422	325,546	0.4201	1.08%
2017-11-30	0	0.930	0.930	0.940	0.930	0.950	850,000	799,980	0.9412	0.418	0.418	0.422	0.418	0.427	1,891,284	0.4230	-1.06%
2017-11-29	0	0.940	0.930	0.950	0.940	0.950	570,000	537,500	0.9430	0.422	0.418	0.427	0.422	0.427	1,268,273	0.4238	1.08%
2017-11-28	0	0.930	0.930	0.940	0.930	0.930	820,000	762,600	0.9300	0.418	0.418	0.422	0.418	0.418	1,824,533	0.4180	0.00%
2017-11-27	0	0.930	0.920	0.930	0.910	0.930	654,720	601,000	0.9179	0.418	0.413	0.418	0.409	0.418	1,456,778	0.4126	-1.06%
2017-11-24	0	0.940	0.930	0.940	0.930	0.940	122,000	114,020	0.9346	0.422	0.418	0.422	0.418	0.422	271,455	0.4200	0.00%
2017-11-23	0	0.940	0.920	0.940	0.920	0.950	270,000	252,760	0.9361	0.422	0.413	0.422	0.413	0.427	600,761	0.4207	1.08%
2017-11-22	0	0.930	0.930	0.940	0.920	0.930	607,993	563,303	0.9265	0.418	0.418	0.422	0.413	0.418	1,352,809	0.4164	1.09%
2017-11-21	0	0.920	0.920	0.930	0.920	0.930	272,840	252,007	0.9236	0.413	0.413	0.418	0.413	0.418	607,080	0.4151	-1.08%
2017-11-20	0	0.930	0.930	0.940	0.910	0.930	833,500	767,370	0.9207	0.418	0.418	0.422	0.409	0.418	1,854,571	0.4138	2.20%
2017-11-17	0	0.910	0.910	0.940	0.910	0.950	898,840	838,796	0.9332	0.409	0.409	0.422	0.409	0.427	1,999,955	0.4194	-3.19%
2017-11-16	0	0.940	0.940	0.960	0.940	0.960	17,600	16,640	0.9455	0.422	0.422	0.431	0.422	0.431	39,161	0.4249	0.00%
2017-11-15	0	0.940	0.930	0.950	0.930	0.940	616,000	579,020	0.9400	0.422	0.418	0.427	0.418	0.422	1,370,625	0.4224	-2.08%
2017-11-14	0	0.960	0.940	0.960	0.950	0.960	766,000	730,340	0.9534	0.431	0.422	0.431	0.427	0.431	1,704,381	0.4285	0.00%
2017-11-13	0	0.960	0.940	0.960	0.940	0.970	600,000	568,840	0.9481	0.431	0.422	0.431	0.422	0.436	1,335,024	0.4261	1.05%
2017-11-10	0	0.950	0.940	0.960	0.940	0.960	489,620	461,894	0.9434	0.427	0.422	0.431	0.422	0.431	1,089,424	0.4240	1.06%
2017-11-09	0	0.940	0.940	0.950	0.920	0.950	1,064,000	994,720	0.9349	0.422	0.422	0.427	0.413	0.427	2,367,443	0.4202	-1.05%
2017-11-08	0	0.950	0.940	0.950	0.950	0.960	978,000	932,380	0.9534	0.427	0.422	0.427	0.427	0.431	2,176,089	0.4285	1.06%
2017-11-07	0	0.940	0.940	0.960	0.940	0.980	612,000	583,400	0.9533	0.422	0.422	0.431	0.422	0.440	1,361,725	0.4284	-2.08%
2017-11-06	0	0.960	0.950	0.960	0.960	0.970	1,062,000	1,020,520	0.9609	0.431	0.427	0.431	0.431	0.436	2,362,993	0.4319	-1.03%
2017-11-03	0	0.970	0.970	0.980	0.960	0.980	512,000	498,340	0.9733	0.436	0.436	0.440	0.431	0.440	1,139,221	0.4374	1.04%
2017-11-02	0	0.960	0.950	0.980	0.960	0.980	312,000	300,420	0.9629	0.431	0.427	0.440	0.431	0.440	694,213	0.4327	-1.03%
2017-11-01	0	0.970	0.960	0.980	0.950	0.970	209,600	201,904	0.9633	0.436	0.431	0.440	0.427	0.436	466,368	0.4329	1.04%
2017-10-31	0	0.960	0.950	0.960	0.950	0.960	824,000	783,640	0.9510	0.431	0.427	0.431	0.427	0.431	1,833,433	0.4274	0.00%
2017-10-30	0	0.960	0.960	0.980	0.960	0.960	90,000	86,400	0.9600	0.431	0.431	0.440	0.431	0.431	200,254	0.4315	0.00%
2017-10-27	0	0.960	0.960	0.970	0.950	0.980	122,000	117,620	0.9641	0.431	0.431	0.436	0.427	0.440	271,455	0.4333	-1.03%
2017-10-26	0	0.970	0.960	0.980	0.960	0.980	128,440	124,533	0.9696	0.436	0.431	0.440	0.431	0.440	285,784	0.4358	-1.02%
2017-10-25	0	0.980	0.970	0.980	0.960	0.980	388,000	373,520	0.9627	0.440	0.436	0.440	0.431	0.440	863,316	0.4327	1.03%
2017-10-24	0	0.970	0.960	0.970	0.950	0.980	637,700	615,424	0.9651	0.436	0.431	0.436	0.427	0.440	1,418,908	0.4337	-1.02%
2017-10-23	0	0.980	0.960	0.980	0.960	0.980	201,600	194,752	0.9660	0.440	0.431	0.440	0.431	0.440	448,568	0.4342	1.03%
2017-10-20	0	0.970	0.960	0.980	0.950	0.980	726,000	699,500	0.9635	0.436	0.431	0.440	0.427	0.440	1,615,379	0.4330	0.00%
2017-10-19	0	0.970	0.960	0.970	0.960	0.990	593,000	572,900	0.9661	0.436	0.431	0.436	0.431	0.445	1,319,449	0.4342	-3.00%
2017-10-18	0	1.000	0.990	1.000	0.990	1.020	634,000	635,000	1.0016	0.449	0.445	0.449	0.445	0.458	1,410,676	0.4501	-1.96%
2017-10-17	0	1.020	0.990	1.020	0.990	1.030	1,285,100	1,298,267	1.0102	0.458	0.445	0.458	0.445	0.463	2,859,399	0.4540	3.03%
2017-10-16	0	0.990	0.970	0.990	0.980	1.010	801,264	790,588	0.9867	0.445	0.436	0.445	0.440	0.454	1,782,845	0.4434	2.06%
2017-10-13	0	0.970	0.970	0.990	0.970	0.980	264,000	258,280	0.9783	0.436	0.436	0.445	0.436	0.440	587,411	0.4397	-1.02%
2017-10-12	0	0.980	0.970	0.990	0.980	1.000	747,100	732,554	0.9805	0.440	0.436	0.445	0.440	0.449	1,662,328	0.4407	-2.00%
2017-10-11	0	1.000	0.970	1.000	0.980	1.000	125,100	122,605	0.9801	0.449	0.436	0.449	0.440	0.449	278,353	0.4405	0.00%
2017-10-10	0	1.000	0.980	1.000	-	-	0	0	-	0.449	0.440	0.449	-	-	0	-	0.00%
2017-10-09	0	1.000	0.980	1.000	0.990	1.010	228,000	226,020	0.9913	0.449	0.440	0.449	0.445	0.454	507,309	0.4455	0.00%
2017-10-06	0	1.000	0.990	1.000	0.990	1.020	924,000	920,740	0.9965	0.449	0.445	0.449	0.445	0.458	2,055,937	0.4478	1.01%
2017-10-04	0	0.990	0.960	0.990	0.970	1.000	1,164,000	1,131,180	0.9718	0.445	0.431	0.445	0.436	0.449	2,589,947	0.4368	2.06%
2017-10-03	0	0.970	0.970	0.980	0.970	1.000	764,000	745,560	0.9759	0.436	0.436	0.440	0.436	0.449	1,699,931	0.4386	-1.02%
2017-09-29	0	0.980	0.970	0.980	0.960	0.990	327,000	318,120	0.9728	0.440	0.436	0.440	0.431	0.445	727,588	0.4372	0.00%
2017-09-28	0	0.980	0.960	0.990	0.960	1.000	1,828,230	1,783,962	0.9758	0.440	0.431	0.445	0.431	0.449	4,067,885	0.4385	0.00%
2017-09-27	0	0.980	0.970	0.990	0.980	1.000	194,600	191,090	0.9820	0.440	0.436	0.445	0.440	0.449	432,993	0.4413	-2.00%
2017-09-26	0	1.000	0.980	1.000	0.980	1.020	366,000	363,500	0.9932	0.449	0.440	0.449	0.440	0.458	814,365	0.4464	0.00%
2017-09-25	0	1.000	0.990	1.000	0.980	1.020	1,126,000	1,120,740	0.9953	0.449	0.445	0.449	0.440	0.458	2,505,395	0.4473	-1.96%
2017-09-22	0	1.020	1.020	1.030	1.010	1.020	98,000	99,640	1.0167	0.458	0.458	0.463	0.454	0.458	218,054	0.4570	-1.92%
2017-09-21	0	1.040	1.020	1.040	1.020	1.040	26,000	26,560	1.0215	0.467	0.458	0.467	0.458	0.467	57,851	0.4591	-0.95%
2017-09-20	0	1.050	1.030	1.050	1.020	1.050	390,400	402,716	1.0315	0.472	0.463	0.472	0.458	0.472	868,656	0.4636	0.96%
2017-09-19	0	1.040	1.030	1.040	1.010	1.040	690,000	703,820	1.0200	0.467	0.463	0.467	0.454	0.467	1,535,278	0.4584	-0.95%
2017-09-18	0	1.050	1.030	1.050	1.030	1.050	81,320	84,480	1.0389	0.472	0.463	0.472	0.463	0.472	180,940	0.4669	1.94%
2017-09-15	0	1.030	1.020	1.030	1.010	1.050	418,000	429,820	1.0283	0.463	0.458	0.463	0.454	0.472	930,067	0.4621	0.98%
2017-09-14	0	1.020	1.010	1.030	1.010	1.050	456,250	466,405	1.0223	0.458	0.454	0.463	0.454	0.472	1,015,175	0.4594	-1.92%
2017-09-13	0	1.040	1.030	1.040	1.020	1.070	614,800	639,922	1.0409	0.467	0.463	0.467	0.458	0.481	1,367,955	0.4678	0.00%
2017-09-12	0	1.040	1.020	1.040	1.020	1.050	110,520	114,309	1.0343	0.467	0.458	0.467	0.458	0.472	245,911	0.4648	1.96%
2017-09-11	0	1.020	1.020	1.030	1.020	1.050	395,200	406,948	1.0297	0.458	0.458	0.463	0.458	0.472	879,336	0.4628	-1.92%
2017-09-08	0	1.040	1.030	1.040	1.020	1.070	654,000	677,120	1.0354	0.467	0.463	0.467	0.458	0.481	1,455,176	0.4653	-2.80%
2017-09-07	0	1.070	1.050	1.070	1.030	1.100	1,102,340	1,160,103	1.0524	0.481	0.472	0.481	0.463	0.494	2,452,751	0.4730	0.00%
2017-09-06	0	1.070	1.060	1.080	1.060	1.130	4,108,239	4,471,563	1.0884	0.481	0.476	0.485	0.476	0.508	9,140,997	0.4892	-0.93%
2017-09-05	0	1.080	1.060	1.080	1.020	1.110	3,371,380	3,608,318	1.0703	0.485	0.476	0.485	0.458	0.499	7,501,456	0.4810	6.93%
2017-09-04	0	1.010	1.010	1.020	1.010	1.050	738,100	757,117	1.0258	0.454	0.454	0.458	0.454	0.472	1,642,302	0.4610	0.00%
2017-09-01	0	1.010	1.000	1.010	1.010	1.040	622,000	636,020	1.0225	0.454	0.449	0.454	0.454	0.467	1,383,975	0.4596	-0.98%
2017-08-31	0	1.020	1.020	1.030	0.990	1.020	476,100	482,717	1.0139	0.458	0.458	0.463	0.445	0.458	1,059,342	0.4557	2.00%
2017-08-30	0	1.000	0.990	1.020	0.980	1.050	799,110	800,618	1.0019	0.449	0.445	0.458	0.440	0.472	1,778,052	0.4503	-2.91%
2017-08-29	0	1.030	1.000	1.030	0.990	1.060	3,032,520	3,121,614	1.0294	0.463	0.449	0.463	0.445	0.476	6,747,479	0.4626	4.04%
2017-08-28	0	0.990	0.980	0.990	0.970	1.030	656,000	651,840	0.9937	0.445	0.440	0.445	0.436	0.463	1,459,626	0.4466	5.32%
2017-08-25	0	0.940	0.930	0.960	0.940	0.980	700,930	679,249	0.9691	0.422	0.418	0.431	0.422	0.440	1,559,598	0.4355	-2.08%
2017-08-24	0	0.960	0.960	0.980	0.960	0.970	142,000	137,340	0.9672	0.431	0.431	0.440	0.431	0.436	315,956	0.4347	-2.04%
2017-08-22	0	0.980	0.950	0.980	0.950	0.980	606,000	580,380	0.9577	0.440	0.427	0.440	0.427	0.440	1,348,374	0.4304	0.00%
2017-08-21	0	0.980	0.980	0.990	0.960	0.990	126,000	123,120	0.9771	0.440	0.440	0.445	0.431	0.445	280,355	0.4392	-1.01%
2017-08-18	0	0.990	0.960	0.990	0.960	0.990	113,000	109,790	0.9716	0.445	0.431	0.445	0.431	0.445	251,430	0.4367	2.06%
2017-08-17	0	0.970	0.950	0.970	0.950	0.980	123,135	118,674	0.9638	0.436	0.427	0.436	0.427	0.440	273,980	0.4331	0.00%
2017-08-16	0	0.970	0.950	0.980	0.950	0.970	52,000	50,400	0.9692	0.436	0.427	0.440	0.427	0.436	115,702	0.4356	0.00%
2017-08-15	0	0.970	0.960	0.970	0.950	0.980	118,900	114,569	0.9636	0.436	0.431	0.436	0.427	0.440	264,557	0.4331	2.11%
2017-08-14	0	0.950	0.950	0.960	0.940	0.990	370,000	351,760	0.9507	0.427	0.427	0.431	0.422	0.445	823,265	0.4273	-1.04%
2017-08-11	0	0.960	0.940	0.960	0.940	0.990	253,373	241,693	0.9539	0.431	0.422	0.431	0.422	0.445	563,765	0.4287	-2.04%
2017-08-10	0	0.980	0.950	0.980	0.950	0.980	513,600	492,610	0.9591	0.440	0.427	0.440	0.427	0.440	1,142,781	0.4311	1.03%
2017-08-09	0	0.970	0.960	0.970	0.960	1.000	1,464,900	1,423,147	0.9715	0.436	0.431	0.436	0.431	0.449	3,259,462	0.4366	-2.02%
2017-08-08	0	0.990	0.980	1.000	0.990	1.010	1,829,000	1,831,930	1.0016	0.445	0.440	0.449	0.445	0.454	4,069,599	0.4502	-3.88%
2017-08-07	0	1.030	1.010	1.030	0.990	1.040	1,168,200	1,178,134	1.0085	0.463	0.454	0.463	0.445	0.467	2,599,292	0.4533	0.98%
2017-08-04	0	1.020	1.020	1.030	1.000	1.040	1,213,500	1,244,155	1.0253	0.458	0.458	0.463	0.449	0.467	2,700,086	0.4608	0.00%
2017-08-03	0	1.020	1.000	1.020	0.980	1.020	1,458,000	1,469,180	1.0077	0.458	0.449	0.458	0.440	0.458	3,244,109	0.4529	4.08%
2017-08-02	0	0.980	0.980	0.990	0.980	1.060	3,270,100	3,259,535	0.9968	0.440	0.440	0.445	0.440	0.476	7,276,104	0.4480	-5.77%
2017-08-01	0	1.040	1.030	1.040	1.030	1.050	130,980	136,620	1.0431	0.467	0.463	0.467	0.463	0.472	291,436	0.4688	-0.95%
2017-07-31	0	1.050	1.030	1.050	1.020	1.050	556,880	570,182	1.0239	0.472	0.463	0.472	0.458	0.472	1,239,080	0.4602	0.96%
2017-07-28	0	1.040	1.010	1.040	1.050	1.050	2,000	2,100	1.0500	0.467	0.454	0.467	0.472	0.472	4,450	0.4719	-0.95%
2017-07-27	0	1.050	1.030	1.050	1.030	1.050	119,200	123,392	1.0352	0.472	0.463	0.472	0.463	0.472	265,225	0.4652	0.00%
2017-07-26	0	1.050	1.030	1.050	1.020	1.090	233,780	246,340	1.0537	0.472	0.463	0.472	0.458	0.490	520,170	0.4736	1.94%
2017-07-25	0	1.030	1.020	1.040	1.030	1.050	418,000	432,540	1.0348	0.463	0.458	0.467	0.463	0.472	930,067	0.4651	-2.83%
2017-07-24	0	1.060	1.040	1.060	1.040	1.070	344,840	362,180	1.0503	0.476	0.467	0.476	0.467	0.481	767,283	0.4720	0.95%
2017-07-21	0	1.050	1.030	1.050	1.020	1.050	247,300	255,600	1.0336	0.472	0.463	0.472	0.458	0.472	550,252	0.4645	0.00%
2017-07-20	0	1.050	1.040	1.050	1.040	1.100	3,036,500	3,224,995	1.0621	0.472	0.467	0.472	0.467	0.494	6,756,335	0.4773	1.94%
2017-07-19	0	1.030	1.020	1.030	1.010	1.080	1,294,200	1,351,860	1.0446	0.463	0.458	0.463	0.454	0.485	2,879,647	0.4695	3.00%
2017-07-18	0	1.000	1.000	1.010	1.000	1.030	187,100	188,936	1.0098	0.449	0.449	0.454	0.449	0.463	416,305	0.4538	-0.99%
2017-07-17	0	1.010	0.990	1.010	0.990	1.040	356,618	356,919	1.0008	0.454	0.445	0.454	0.445	0.467	793,489	0.4498	0.00%
2017-07-14	0	1.010	1.000	1.010	1.010	1.010	12,000	12,120	1.0100	0.454	0.449	0.454	0.454	0.454	26,700	0.4539	-0.98%
2017-07-13	0	1.020	1.010	1.020	0.990	1.040	805,495	823,020	1.0218	0.458	0.454	0.458	0.445	0.467	1,792,259	0.4592	2.00%
2017-07-12	0	1.000	0.990	1.000	0.970	1.000	494,500	488,680	0.9882	0.449	0.445	0.449	0.436	0.449	1,100,282	0.4441	1.01%
2017-07-11	0	0.990	0.990	1.000	0.990	1.030	785,700	789,893	1.0053	0.445	0.445	0.449	0.445	0.463	1,748,214	0.4518	-2.94%
2017-07-10	0	1.020	0.990	1.020	0.960	1.020	1,018,000	1,019,560	1.0015	0.458	0.445	0.458	0.431	0.458	2,265,091	0.4501	3.03%
2017-07-07	0	0.990	0.980	0.990	0.930	1.010	434,200	426,720	0.9828	0.445	0.440	0.445	0.418	0.454	966,113	0.4417	4.21%
2017-07-06	0	0.950	0.940	0.950	0.940	0.960	149,260	141,706	0.9494	0.427	0.422	0.427	0.422	0.431	332,110	0.4267	-1.04%
2017-07-05	0	0.960	0.940	0.960	0.930	0.960	82,000	77,640	0.9468	0.431	0.422	0.431	0.418	0.431	182,453	0.4255	0.00%
2017-07-04	0	0.960	0.940	0.970	0.920	0.980	1,340,353	1,263,646	0.9428	0.431	0.422	0.436	0.413	0.440	2,982,339	0.4237	-2.04%
2017-07-03	0	0.980	0.960	0.990	0.980	1.000	550,000	540,360	0.9825	0.440	0.431	0.445	0.440	0.449	1,223,772	0.4416	0.00%
2017-06-30	0	0.980	0.970	0.980	0.960	0.980	330,840	321,661	0.9723	0.440	0.436	0.440	0.431	0.440	736,132	0.4370	1.03%
2017-06-29	0	0.970	0.970	0.980	0.960	1.000	1,362,000	1,330,420	0.9768	0.436	0.436	0.440	0.431	0.449	3,030,505	0.4390	-3.00%
2017-06-28	0	1.000	0.980	1.000	0.970	1.000	1,437,840	1,416,492	0.9852	0.449	0.440	0.449	0.436	0.449	3,199,252	0.4428	-2.91%
2017-06-27	0	1.030	1.010	1.030	0.990	1.070	1,814,800	1,838,324	1.0130	0.463	0.454	0.463	0.445	0.481	4,038,003	0.4553	-5.50%
2017-06-26	0	1.090	1.080	1.090	1.060	1.100	621,506	665,955	1.0715	0.490	0.485	0.490	0.476	0.494	1,382,876	0.4816	0.93%
2017-06-23	0	1.080	1.080	1.100	1.080	1.120	388,000	426,540	1.0993	0.485	0.485	0.494	0.485	0.503	863,316	0.4941	0.00%
2017-06-22	0	1.080	1.070	1.090	1.070	1.100	436,000	473,060	1.0850	0.485	0.481	0.490	0.481	0.494	970,118	0.4876	0.93%
2017-06-21	0	1.070	1.060	1.090	1.070	1.110	662,000	717,580	1.0840	0.481	0.476	0.490	0.481	0.499	1,472,977	0.4872	-3.60%
2017-06-20	0	1.110	1.090	1.110	1.090	1.140	1,020,480	1,135,761	1.1130	0.499	0.490	0.499	0.490	0.512	2,270,609	0.5002	-1.77%
2017-06-19	0	1.130	1.120	1.130	1.110	1.180	3,190,000	3,651,090	1.1445	0.508	0.503	0.508	0.499	0.530	7,097,879	0.5144	0.00%
2017-06-16	0	1.130	1.120	1.130	1.070	1.180	7,703,500	8,729,048	1.1331	0.508	0.503	0.508	0.481	0.530	17,140,598	0.5093	0.00%
2017-06-15	0	1.130	1.120	1.130	1.000	1.160	9,277,020	10,103,684	1.0891	0.508	0.503	0.508	0.449	0.521	20,641,743	0.4895	9.71%
2017-06-14	0	1.030	1.030	1.040	1.030	1.090	4,184,200	4,379,981	1.0468	0.463	0.463	0.467	0.463	0.490	9,310,014	0.4705	-3.74%
2017-06-13	0	1.070	1.070	1.080	0.900	1.090	10,937,358	11,267,752	1.0302	0.481	0.481	0.485	0.404	0.490	24,336,062	0.4630	18.89%
2017-06-12	0	0.900	0.890	0.900	0.890	0.920	380,000	342,240	0.9006	0.404	0.400	0.404	0.400	0.413	845,515	0.4048	-2.17%
2017-06-09	0	0.920	0.910	0.920	0.900	0.930	608,440	554,583	0.9115	0.413	0.409	0.413	0.404	0.418	1,353,804	0.4096	-1.08%
2017-06-08	0	0.930	0.920	0.930	0.910	0.930	404,000	371,420	0.9194	0.418	0.413	0.418	0.409	0.418	898,916	0.4132	-1.06%
2017-06-07	0	0.940	0.930	0.940	0.920	0.940	871,800	807,432	0.9262	0.422	0.418	0.422	0.413	0.422	1,939,790	0.4162	2.17%
2017-06-06	0	0.920	0.920	0.930	0.920	0.920	244,000	224,480	0.9200	0.413	0.413	0.418	0.413	0.413	542,910	0.4135	-1.08%
2017-06-05	0	0.930	0.930	0.940	0.930	0.940	66,755	62,651	0.9385	0.418	0.418	0.422	0.418	0.422	148,533	0.4218	0.00%
2017-06-02	0	0.930	0.920	0.930	0.930	0.930	164,000	152,520	0.9300	0.418	0.413	0.418	0.418	0.418	364,907	0.4180	-1.06%
2017-06-01	0	0.940	0.940	0.950	0.930	0.940	745,434	700,004	0.9391	0.422	0.422	0.427	0.418	0.422	1,658,621	0.4220	3.30%
2017-05-31	0	0.910	0.910	0.930	0.900	0.930	172,000	156,760	0.9114	0.409	0.409	0.418	0.404	0.418	382,707	0.4096	-2.15%
2017-05-29	0	0.930	0.910	0.930	0.920	0.930	136,000	125,160	0.9203	0.418	0.409	0.418	0.413	0.418	302,605	0.4136	1.09%
2017-05-26	0	0.920	0.910	0.920	0.900	0.920	380,000	343,700	0.9045	0.413	0.409	0.413	0.404	0.413	845,515	0.4065	0.00%
2017-05-25	0	0.920	0.920	0.930	0.910	0.920	397,000	362,740	0.9137	0.413	0.413	0.418	0.409	0.413	883,341	0.4106	-1.08%
2017-05-24	0	0.930	0.910	0.930	0.900	0.930	1,170,000	1,070,360	0.9148	0.418	0.409	0.418	0.404	0.418	2,603,297	0.4112	-1.06%
2017-05-23	0	0.940	0.940	0.950	0.940	0.950	312,000	295,540	0.9472	0.422	0.422	0.427	0.422	0.427	694,213	0.4257	0.00%
2017-05-22	0	0.940	0.940	0.950	0.930	1.000	990,000	952,760	0.9624	0.422	0.422	0.427	0.418	0.449	2,202,790	0.4325	-1.52%
2017-05-19	0	1.050	1.050	1.070	1.040	1.070	330,000	349,660	1.0596	0.429	0.429	0.437	0.425	0.437	807,690	0.4329	0.00%
2017-05-18	0	1.050	1.040	1.050	1.040	1.050	92,000	96,400	1.0478	0.429	0.425	0.429	0.425	0.429	225,174	0.4281	-1.87%
2017-05-17	0	1.070	1.050	1.070	1.050	1.070	522,000	548,260	1.0503	0.437	0.429	0.437	0.429	0.437	1,277,618	0.4291	0.94%
2017-05-16	0	1.060	1.040	1.060	1.040	1.060	236,000	245,480	1.0402	0.433	0.425	0.433	0.425	0.433	577,620	0.4250	0.95%
2017-05-15	0	1.050	1.050	1.060	1.050	1.080	646,000	680,920	1.0541	0.429	0.429	0.433	0.429	0.441	1,581,114	0.4307	-2.78%
2017-05-12	0	1.080	1.050	1.080	1.050	1.090	70,000	75,360	1.0766	0.441	0.429	0.441	0.429	0.445	171,328	0.4399	1.89%
2017-05-11	0	1.060	1.050	1.060	1.050	1.070	522,000	552,660	1.0587	0.433	0.429	0.433	0.429	0.437	1,277,618	0.4326	1.92%
2017-05-10	0	1.040	1.030	1.050	1.030	1.060	912,196	950,617	1.0421	0.425	0.421	0.429	0.421	0.433	2,232,640	0.4258	-0.95%
2017-05-09	0	1.050	1.050	1.060	1.000	1.060	2,296,000	2,407,300	1.0485	0.429	0.429	0.433	0.409	0.433	5,619,562	0.4284	1.94%
2017-05-08	0	1.030	1.020	1.040	1.030	1.060	220,000	227,880	1.0358	0.421	0.417	0.425	0.421	0.433	538,460	0.4232	-1.90%
2017-05-05	0	1.050	1.040	1.050	1.020	1.050	624,000	643,260	1.0309	0.429	0.425	0.429	0.417	0.429	1,527,268	0.4212	0.96%
2017-05-04	0	1.040	1.040	1.060	1.040	1.080	1,115,000	1,174,080	1.0530	0.425	0.425	0.433	0.425	0.441	2,729,012	0.4302	0.00%
2017-05-02	0	1.040	1.030	1.050	1.040	1.080	1,356,000	1,438,980	1.0612	0.425	0.421	0.429	0.425	0.441	3,318,870	0.4336	-3.70%
2017-04-28	0	1.080	1.080	1.090	1.080	1.100	634,000	686,880	1.0834	0.441	0.441	0.445	0.441	0.449	1,551,743	0.4427	0.00%
2017-04-27	0	1.080	1.070	1.080	1.050	1.080	1,422,000	1,517,800	1.0674	0.441	0.437	0.441	0.429	0.441	3,480,408	0.4361	0.00%
2017-04-26	0	1.080	1.080	1.090	1.050	1.090	1,524,612	1,643,188	1.0778	0.441	0.441	0.445	0.429	0.445	3,731,555	0.4403	0.00%
2017-04-25	0	1.080	1.070	1.080	1.050	1.170	6,284,048	6,852,345	1.0904	0.441	0.437	0.441	0.429	0.478	15,380,486	0.4455	-6.90%
2017-04-24	0	1.160	1.150	1.180	1.150	1.180	1,049,000	1,217,590	1.1607	0.474	0.470	0.482	0.470	0.482	2,567,474	0.4742	-1.69%
2017-04-21	0	1.180	1.170	1.190	1.160	1.220	1,512,000	1,787,220	1.1820	0.482	0.478	0.486	0.474	0.498	3,700,687	0.4829	-1.67%
2017-04-20	0	1.200	1.190	1.200	1.180	1.220	734,400	883,712	1.2033	0.490	0.486	0.490	0.482	0.498	1,797,477	0.4916	0.00%
2017-04-19	0	1.200	1.190	1.200	1.190	1.240	2,122,500	2,564,170	1.2081	0.490	0.486	0.490	0.486	0.507	5,194,913	0.4936	-3.23%
2017-04-18	0	1.240	1.230	1.250	1.240	1.260	648,000	807,760	1.2465	0.507	0.503	0.511	0.507	0.515	1,586,009	0.5093	-3.12%
2017-04-13	0	1.280	1.260	1.280	1.260	1.290	410,000	518,960	1.2658	0.523	0.515	0.523	0.515	0.527	1,003,493	0.5172	0.79%
2017-04-12	0	1.270	1.260	1.270	1.240	1.300	1,772,600	2,245,098	1.2666	0.519	0.515	0.519	0.507	0.531	4,338,517	0.5175	0.79%
2017-04-11	0	1.260	1.250	1.260	1.240	1.270	378,000	475,280	1.2574	0.515	0.511	0.515	0.507	0.519	925,172	0.5137	0.00%
2017-04-10	0	1.260	1.270	1.280	1.230	1.300	871,000	1,105,110	1.2688	0.515	0.519	0.523	0.503	0.531	2,131,811	0.5184	1.61%
2017-04-07	0	1.240	1.240	1.250	1.230	1.270	926,126	1,154,690	1.2468	0.507	0.507	0.511	0.503	0.519	2,266,734	0.5094	-2.36%
2017-04-06	0	1.270	1.270	1.290	1.270	1.280	552,500	702,955	1.2723	0.519	0.519	0.527	0.519	0.523	1,352,268	0.5198	-0.78%
2017-04-05	0	1.280	1.270	1.280	1.270	1.310	946,000	1,216,680	1.2861	0.523	0.519	0.523	0.519	0.535	2,315,377	0.5255	-0.78%
2017-04-03	0	1.290	1.280	1.290	1.240	1.310	884,000	1,136,460	1.2856	0.527	0.523	0.527	0.507	0.535	2,163,629	0.5253	3.20%
2017-03-31	0	1.250	1.240	1.250	1.220	1.260	1,744,000	2,161,040	1.2391	0.511	0.507	0.511	0.498	0.515	4,268,517	0.5063	0.00%
2017-03-30	0	1.250	1.250	1.260	1.240	1.270	908,000	1,139,160	1.2546	0.511	0.511	0.515	0.507	0.519	2,222,370	0.5126	-1.57%
2017-03-29	0	1.270	1.260	1.270	1.260	1.280	342,000	435,140	1.2723	0.519	0.515	0.519	0.515	0.523	837,060	0.5198	-1.55%
2017-03-28	0	1.290	1.270	1.290	1.270	1.290	197,300	250,899	1.2717	0.527	0.519	0.527	0.519	0.527	482,900	0.5196	0.00%
2017-03-27	0	1.290	1.270	1.300	1.280	1.310	830,000	1,070,820	1.2901	0.527	0.519	0.531	0.523	0.535	2,031,462	0.5271	0.78%
2017-03-24	0	1.280	1.270	1.300	1.270	1.330	1,424,000	1,834,180	1.2880	0.523	0.519	0.531	0.519	0.543	3,485,303	0.5263	-3.03%
2017-03-23	0	1.320	1.310	1.320	1.310	1.350	1,094,020	1,449,006	1.3245	0.539	0.535	0.539	0.535	0.552	2,677,662	0.5411	-1.49%
2017-03-22	0	1.340	1.340	1.350	1.310	1.370	2,106,084	2,821,369	1.3396	0.547	0.547	0.552	0.535	0.560	5,154,734	0.5473	0.75%
2017-03-21	0	1.330	1.330	1.340	1.310	1.350	2,030,000	2,682,114	1.3212	0.543	0.543	0.547	0.535	0.552	4,968,515	0.5398	2.31%
2017-03-20	0	1.300	1.300	1.310	1.270	1.350	2,195,308	2,904,701	1.3231	0.531	0.531	0.535	0.519	0.552	5,373,114	0.5406	1.56%
2017-03-17	0	1.280	1.270	1.290	1.250	1.290	1,670,000	2,119,840	1.2694	0.523	0.519	0.527	0.511	0.527	4,087,399	0.5186	3.23%
2017-03-16	0	1.240	1.240	1.250	1.230	1.260	1,092,686	1,362,876	1.2473	0.507	0.507	0.511	0.503	0.515	2,674,397	0.5096	-1.59%
2017-03-15	0	1.260	1.250	1.260	1.230	1.280	1,733,000	2,188,080	1.2626	0.515	0.511	0.515	0.503	0.523	4,241,594	0.5159	1.61%
2017-03-14	0	1.240	1.240	1.250	1.240	1.310	2,541,429	3,215,471	1.2652	0.507	0.507	0.511	0.507	0.535	6,220,260	0.5169	-4.62%
2017-03-13	0	1.300	1.290	1.310	1.290	1.330	504,000	658,500	1.3065	0.531	0.527	0.535	0.527	0.543	1,233,562	0.5338	0.00%
2017-03-10	0	1.300	1.290	1.300	1.290	1.310	607,069	790,086	1.3015	0.531	0.527	0.531	0.527	0.535	1,485,828	0.5317	0.78%
2017-03-09	0	1.290	1.280	1.300	1.280	1.340	4,409,488	5,702,177	1.2932	0.527	0.523	0.531	0.523	0.547	10,792,417	0.5284	-3.73%
2017-03-08	0	1.340	1.340	1.350	1.330	1.360	834,800	1,129,548	1.3531	0.547	0.547	0.552	0.543	0.556	2,043,210	0.5528	0.00%
2017-03-07	0	1.340	1.330	1.350	1.340	1.370	902,707	1,214,114	1.3450	0.547	0.543	0.552	0.547	0.560	2,209,415	0.5495	-2.90%
2017-03-06	0	1.380	1.360	1.380	1.320	1.400	3,097,823	4,217,518	1.3614	0.564	0.556	0.564	0.539	0.572	7,582,059	0.5562	3.76%
2017-03-03	0	1.330	1.330	1.340	1.330	1.350	1,247,199	1,670,599	1.3395	0.543	0.543	0.547	0.543	0.552	3,052,575	0.5473	-1.48%
2017-03-02	0	1.350	1.350	1.360	1.350	1.400	2,771,101	3,807,104	1.3739	0.552	0.552	0.556	0.552	0.572	6,782,393	0.5613	-1.46%
2017-03-01	0	1.370	1.360	1.370	1.310	1.420	9,049,009	12,476,241	1.3787	0.560	0.556	0.560	0.535	0.580	22,147,851	0.5633	3.79%
2017-02-28	0	1.320	1.320	1.330	1.260	1.350	8,740,979	11,398,152	1.3040	0.539	0.539	0.543	0.515	0.552	21,393,934	0.5328	3.94%
2017-02-27	0	1.270	1.260	1.270	1.260	1.320	3,215,279	4,150,033	1.2907	0.519	0.515	0.519	0.515	0.539	7,869,538	0.5274	-4.51%
2017-02-24	0	1.330	1.320	1.340	1.310	1.350	920,000	1,218,380	1.3243	0.543	0.539	0.547	0.535	0.552	2,251,741	0.5411	-0.75%
2017-02-23	0	1.340	1.340	1.350	1.340	1.370	464,000	629,640	1.3570	0.547	0.547	0.552	0.547	0.560	1,135,661	0.5544	0.00%
2017-02-22	0	1.340	1.350	1.360	1.340	1.390	1,608,000	2,196,460	1.3660	0.547	0.552	0.556	0.547	0.568	3,935,651	0.5581	-0.74%
2017-02-21	0	1.350	1.340	1.360	1.330	1.400	1,352,000	1,841,480	1.3620	0.552	0.547	0.556	0.543	0.572	3,309,080	0.5565	-4.26%
2017-02-20	0	1.410	1.390	1.420	1.370	1.440	1,202,000	1,698,960	1.4134	0.576	0.568	0.580	0.560	0.588	2,941,948	0.5775	1.44%
2017-02-17	0	1.390	1.380	1.390	1.360	1.420	1,767,200	2,431,978	1.3762	0.568	0.564	0.568	0.556	0.580	4,325,300	0.5623	0.00%
2017-02-16	0	1.390	1.390	1.410	1.310	1.430	2,808,885	3,891,240	1.3853	0.568	0.568	0.576	0.535	0.584	6,874,871	0.5660	2.21%
2017-02-15	0	1.360	1.360	1.370	1.330	1.390	3,477,800	4,744,556	1.3642	0.556	0.556	0.560	0.543	0.568	8,512,070	0.5574	3.03%
2017-02-14	0	1.320	1.320	1.330	1.240	1.350	4,861,600	6,385,890	1.3135	0.539	0.539	0.543	0.507	0.552	11,898,982	0.5367	7.32%
2017-02-13	0	1.230	1.230	1.240	1.230	1.290	2,354,000	2,930,900	1.2451	0.503	0.503	0.507	0.503	0.527	5,761,519	0.5087	-3.15%
2017-02-10	0	1.270	1.270	1.280	1.250	1.310	1,291,400	1,658,032	1.2839	0.519	0.519	0.523	0.511	0.535	3,160,759	0.5246	-0.78%
2017-02-09	0	1.280	1.280	1.310	1.280	1.350	1,878,000	2,466,152	1.3132	0.523	0.523	0.535	0.523	0.552	4,596,488	0.5365	-1.54%
2017-02-08	0	1.300	1.300	1.330	1.230	1.340	4,575,000	5,867,494	1.2825	0.531	0.531	0.543	0.503	0.547	11,197,515	0.5240	2.36%
2017-02-07	0	1.270	1.260	1.270	1.260	1.460	4,947,500	6,470,730	1.3079	0.519	0.515	0.519	0.515	0.597	12,109,226	0.5344	-11.19%
2017-02-06	0	1.430	1.420	1.430	1.420	1.490	978,400	1,409,580	1.4407	0.584	0.580	0.584	0.580	0.609	2,394,677	0.5886	0.00%
2017-02-03	0	1.430	1.420	1.430	1.400	1.500	1,798,600	2,594,220	1.4424	0.584	0.580	0.584	0.572	0.613	4,402,153	0.5893	-2.72%
2017-02-02	0	1.470	1.460	1.480	1.330	1.530	9,750,000	14,178,430	1.4542	0.601	0.597	0.605	0.543	0.625	23,863,557	0.5941	11.36%
2017-02-01	0	1.320	1.300	1.320	1.290	1.340	544,000	715,920	1.3160	0.539	0.531	0.539	0.527	0.547	1,331,464	0.5377	-0.75%
2017-01-27	0	1.330	1.320	1.330	1.250	1.340	1,776,000	2,322,280	1.3076	0.543	0.539	0.543	0.511	0.547	4,346,839	0.5342	7.26%
2017-01-26	0	1.240	1.220	1.250	1.180	1.250	323,200	387,112	1.1977	0.507	0.498	0.511	0.482	0.511	791,046	0.4894	2.48%
2017-01-25	0	1.210	1.210	1.230	1.160	1.240	666,000	797,700	1.1977	0.494	0.494	0.503	0.474	0.507	1,630,065	0.4894	-0.82%
2017-01-24	0	1.220	1.220	1.250	1.200	1.260	1,126,000	1,386,220	1.2311	0.498	0.498	0.511	0.490	0.515	2,755,935	0.5030	-3.94%
2017-01-23	0	1.270	1.250	1.270	1.250	1.310	940,000	1,197,480	1.2739	0.519	0.511	0.519	0.511	0.535	2,300,692	0.5205	-0.78%
2017-01-20	0	1.280	1.270	1.290	1.260	1.300	1,228,590	1,575,541	1.2824	0.523	0.519	0.527	0.515	0.531	3,007,029	0.5240	1.05%
2017-01-19	0	1.350	1.340	1.350	1.340	1.380	2,642,313	3,568,579	1.3506	0.518	0.514	0.518	0.514	0.529	6,892,650	0.5177	-2.17%
2017-01-18	0	1.380	1.370	1.390	1.350	1.400	1,888,900	2,591,664	1.3720	0.529	0.525	0.533	0.518	0.537	4,927,322	0.5260	-1.43%
2017-01-17	0	1.400	1.390	1.400	1.380	1.440	1,212,610	1,696,767	1.3993	0.537	0.533	0.537	0.529	0.552	3,163,174	0.5364	-1.41%
2017-01-16	0	1.420	1.410	1.420	1.400	1.460	1,955,800	2,763,854	1.4132	0.544	0.541	0.544	0.537	0.560	5,101,835	0.5417	-2.74%
2017-01-13	0	1.460	1.460	1.470	1.460	1.680	12,093,724	18,639,736	1.5413	0.560	0.560	0.564	0.560	0.644	31,547,289	0.5909	-23.16%
2017-01-12	0	1.900	1.880	1.900	1.770	1.950	6,607,000	12,233,274	1.8516	0.728	0.721	0.728	0.679	0.748	17,234,802	0.7098	2.15%
2017-01-11	0	1.860	1.860	1.870	1.550	1.860	12,239,470	21,533,916	1.7594	0.713	0.713	0.717	0.594	0.713	31,927,478	0.6745	20.00%
2017-01-10	0	1.550	1.540	1.560	1.420	1.620	3,366,400	5,211,404	1.5481	0.594	0.590	0.598	0.544	0.621	8,781,480	0.5935	9.93%
2017-01-09	0	1.410	1.380	1.410	1.400	1.420	40,000	56,280	1.4070	0.541	0.529	0.541	0.537	0.544	104,343	0.5394	2.17%
2017-01-06	0	1.380	1.380	1.400	1.380	1.410	300,000	418,360	1.3945	0.529	0.529	0.537	0.529	0.541	782,570	0.5346	-3.50%
2017-01-05	0	1.430	1.400	1.430	1.380	1.440	82,000	116,460	1.4202	0.548	0.537	0.548	0.529	0.552	213,902	0.5445	-0.69%
2017-01-04	0	1.440	1.400	1.440	1.380	1.460	500,060	705,623	1.4111	0.552	0.537	0.552	0.529	0.560	1,304,440	0.5409	0.00%
2017-01-03	0	1.440	1.400	1.440	1.400	1.450	35,600	50,668	1.4233	0.552	0.537	0.552	0.537	0.556	92,865	0.5456	-0.69%
2016-12-30	0	1.450	1.420	1.450	1.380	1.450	639,600	911,908	1.4257	0.556	0.544	0.556	0.529	0.556	1,668,439	0.5466	2.84%
2016-12-29	0	1.410	1.390	1.410	1.390	1.430	94,000	131,580	1.3998	0.541	0.533	0.541	0.533	0.548	245,205	0.5366	1.44%
2016-12-28	0	1.390	1.370	1.390	1.360	1.400	142,000	195,360	1.3758	0.533	0.525	0.533	0.521	0.537	370,417	0.5274	2.21%
2016-12-23	0	1.360	1.360	1.390	1.310	1.410	517,000	701,640	1.3571	0.521	0.521	0.533	0.502	0.541	1,348,629	0.5203	-2.16%
2016-12-22	0	1.390	1.370	1.390	1.300	1.390	1,004,200	1,344,588	1.3390	0.533	0.525	0.533	0.498	0.533	2,619,523	0.5133	0.00%
2016-12-21	0	1.390	1.390	1.410	1.380	1.450	360,000	500,800	1.3911	0.533	0.533	0.541	0.529	0.556	939,084	0.5333	-2.80%
2016-12-20	0	1.430	1.430	1.440	1.400	1.490	2,016,200	2,889,322	1.4331	0.548	0.548	0.552	0.537	0.571	5,259,393	0.5494	0.00%
2016-12-19	0	1.430	1.430	1.440	1.330	1.580	5,053,600	7,275,156	1.4396	0.548	0.548	0.552	0.510	0.606	13,182,654	0.5519	10.85%
2016-12-16	0	1.290	1.260	1.290	1.260	1.310	150,000	191,180	1.2745	0.495	0.483	0.495	0.483	0.502	391,285	0.4886	2.38%
2016-12-15	0	1.260	1.270	1.290	1.250	1.300	114,000	146,920	1.2888	0.483	0.487	0.495	0.479	0.498	297,377	0.4941	-3.82%
2016-12-14	0	1.310	1.260	1.310	1.310	1.310	10,000	13,100	1.3100	0.502	0.483	0.502	0.502	0.502	26,086	0.5022	2.34%
2016-12-13	0	1.280	1.270	1.280	1.250	1.280	138,000	174,040	1.2612	0.491	0.487	0.491	0.479	0.491	359,982	0.4835	0.00%
2016-12-12	0	1.280	1.260	1.280	1.280	1.300	223,000	288,810	1.2951	0.491	0.483	0.491	0.491	0.498	581,710	0.4965	-1.54%
2016-12-09	0	1.300	1.280	1.310	1.300	1.300	140,000	182,000	1.3000	0.498	0.491	0.502	0.498	0.498	365,199	0.4984	0.00%
2016-12-08	0	1.300	1.300	1.320	1.290	1.340	432,000	566,820	1.3121	0.498	0.498	0.506	0.495	0.514	1,126,901	0.5030	-0.76%
2016-12-07	0	1.310	1.300	1.310	1.300	1.340	484,600	642,330	1.3255	0.502	0.498	0.502	0.498	0.514	1,264,112	0.5081	0.00%
2016-12-06	0	1.310	1.290	1.310	1.280	1.310	51,060	65,918	1.2910	0.502	0.495	0.502	0.491	0.502	133,193	0.4949	-0.76%
2016-12-05	0	1.320	1.280	1.320	1.270	1.340	34,400	45,140	1.3122	0.506	0.491	0.506	0.487	0.514	89,735	0.5030	3.13%
2016-12-02	0	1.280	1.280	1.310	1.270	1.320	198,000	255,780	1.2918	0.491	0.491	0.502	0.487	0.506	516,496	0.4952	-5.19%
2016-12-01	0	1.350	1.290	1.350	1.300	1.360	156,000	202,920	1.3008	0.518	0.495	0.518	0.498	0.521	406,936	0.4987	3.85%
2016-11-30	0	1.300	1.300	1.350	1.300	1.300	158,000	205,400	1.3000	0.498	0.498	0.518	0.498	0.498	412,154	0.4984	-0.76%
2016-11-29	0	1.310	1.320	1.330	1.290	1.380	1,253,600	1,658,148	1.3227	0.502	0.506	0.510	0.495	0.529	3,270,100	0.5071	0.00%
2016-11-28	0	1.310	1.300	1.320	1.230	1.340	1,004,000	1,305,370	1.3002	0.502	0.498	0.506	0.472	0.514	2,619,001	0.4984	2.34%
2016-11-25	0	1.280	1.210	1.280	1.280	1.280	2,000	2,560	1.2800	0.491	0.464	0.491	0.491	0.491	5,217	0.4907	4.07%
2016-11-24	0	1.230	1.230	1.280	1.220	1.290	60,000	74,000	1.2333	0.472	0.472	0.491	0.468	0.495	156,514	0.4728	-5.38%
2016-11-23	0	1.300	1.220	1.300	1.110	1.300	116,000	145,120	1.2510	0.498	0.468	0.498	0.426	0.498	302,594	0.4796	4.00%
2016-11-22	0	1.250	1.210	1.250	1.250	1.260	50,000	62,900	1.2580	0.479	0.464	0.479	0.479	0.483	130,428	0.4823	0.81%
2016-11-21	0	1.240	1.170	1.240	-	-	0	0	-	0.475	0.449	0.475	-	-	0	-	0.00%
2016-11-18	0	1.240	1.240	1.250	1.210	1.220	124,000	150,860	1.2166	0.475	0.475	0.479	0.464	0.468	323,462	0.4664	-0.80%
2016-11-17	0	1.250	1.220	1.250	1.230	1.270	137,000	170,640	1.2455	0.479	0.468	0.479	0.472	0.487	357,374	0.4775	0.00%
2016-11-16	0	1.250	1.220	1.250	1.230	1.260	70,000	87,600	1.2514	0.479	0.468	0.479	0.472	0.483	182,600	0.4797	1.63%
2016-11-15	0	1.230	1.200	1.230	1.160	1.240	370,000	442,180	1.1951	0.472	0.460	0.472	0.445	0.475	965,170	0.4581	2.50%
2016-11-14	0	1.200	1.150	1.200	1.160	1.200	174,000	206,460	1.1866	0.460	0.441	0.460	0.445	0.460	453,891	0.4549	3.45%
2016-11-11	0	1.160	1.150	1.160	1.160	1.200	414,000	483,680	1.1683	0.445	0.441	0.445	0.445	0.460	1,079,947	0.4479	-3.33%
2016-11-10	0	1.200	1.180	1.200	1.160	1.230	112,000	134,340	1.1995	0.460	0.452	0.460	0.445	0.472	292,160	0.4598	0.00%
2016-11-09	0	1.200	1.190	1.200	1.190	1.230	812,000	980,500	1.2075	0.460	0.456	0.460	0.456	0.472	2,118,156	0.4629	-2.44%
2016-11-08	0	1.230	1.220	1.230	1.220	1.270	230,000	285,120	1.2397	0.472	0.468	0.472	0.468	0.487	599,970	0.4752	-3.15%
2016-11-07	0	1.270	1.250	1.270	1.200	1.320	164,000	211,820	1.2916	0.487	0.479	0.487	0.460	0.506	427,805	0.4951	0.00%
2016-11-04	0	1.270	1.200	1.270	-	-	0	0	-	0.487	0.460	0.487	-	-	0	-	0.00%
2016-11-03	0	1.270	1.150	1.270	1.270	1.270	20,000	25,400	1.2700	0.487	0.441	0.487	0.487	0.487	52,171	0.4869	0.79%
2016-11-02	0	1.260	1.220	1.280	1.260	1.260	50,000	63,000	1.2600	0.483	0.468	0.491	0.483	0.483	130,428	0.4830	0.00%
2016-11-01	0	1.260	1.260	1.270	1.240	1.270	205,000	256,120	1.2494	0.483	0.483	0.487	0.475	0.487	534,756	0.4789	-3.08%
2016-10-31	0	1.300	1.220	1.300	1.250	1.300	20,000	25,500	1.2750	0.498	0.468	0.498	0.479	0.498	52,171	0.4888	3.17%
2016-10-28	0	1.260	1.260	1.290	1.260	1.290	118,600	150,878	1.2722	0.483	0.483	0.495	0.483	0.495	309,376	0.4877	-3.08%
2016-10-27	0	1.300	1.270	1.300	1.250	1.320	201,600	260,184	1.2906	0.498	0.487	0.498	0.479	0.506	525,887	0.4948	0.00%
2016-10-26	0	1.300	1.220	1.300	1.300	1.300	90,000	117,000	1.3000	0.498	0.468	0.498	0.498	0.498	234,771	0.4984	0.00%
2016-10-25	0	1.300	1.230	1.300	-	-	0	0	-	0.498	0.472	0.498	-	-	0	-	0.00%
2016-10-24	0	1.300	1.220	1.300	1.300	1.300	2,000	2,600	1.3000	0.498	0.468	0.498	0.498	0.498	5,217	0.4984	0.78%
2016-10-20	0	1.290	1.220	1.290	-	-	0	0	-	0.495	0.468	0.495	-	-	0	-	0.00%
2016-10-19	0	1.290	1.270	1.290	1.250	1.290	18,000	23,020	1.2789	0.495	0.487	0.495	0.479	0.495	46,954	0.4903	-0.77%
2016-10-18	0	1.300	1.280	1.300	1.260	1.300	118,000	150,880	1.2786	0.498	0.491	0.498	0.483	0.498	307,811	0.4902	3.17%
2016-10-17	0	1.260	1.260	1.300	1.250	1.260	58,000	72,880	1.2566	0.483	0.483	0.498	0.479	0.483	151,297	0.4817	-0.79%
2016-10-14	0	1.270	1.260	1.300	1.250	1.290	71,000	90,670	1.2770	0.487	0.483	0.498	0.479	0.495	185,208	0.4896	-0.78%
2016-10-13	0	1.280	1.280	1.290	1.270	1.280	54,000	69,080	1.2793	0.491	0.491	0.495	0.487	0.491	140,863	0.4904	-2.29%
2016-10-12	0	1.310	1.280	1.310	1.250	1.320	179,400	230,292	1.2837	0.502	0.491	0.502	0.479	0.506	467,977	0.4921	0.77%
2016-10-11	0	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	0.498	0.479	0.498	0.498	0.498	26,086	0.4984	0.00%
2016-10-07	0	1.300	1.280	1.300	-	-	0	0	-	0.498	0.491	0.498	-	-	0	-	-0.76%
2016-10-06	0	1.310	1.270	1.310	1.230	1.320	190,000	244,080	1.2846	0.502	0.487	0.502	0.472	0.506	495,628	0.4925	4.80%
2016-10-05	0	1.250	1.210	1.250	1.200	1.280	210,000	260,380	1.2399	0.479	0.464	0.479	0.460	0.491	547,799	0.4753	0.81%
2016-10-04	0	1.240	1.240	1.280	1.220	1.250	366,000	452,900	1.2374	0.475	0.475	0.491	0.468	0.479	954,736	0.4744	-3.88%
2016-10-03	0	1.290	1.210	1.300	1.290	1.290	10,000	12,900	1.2900	0.495	0.464	0.498	0.495	0.495	26,086	0.4945	0.78%
2016-09-30	0	1.280	1.260	1.280	1.260	1.280	771,000	985,100	1.2777	0.491	0.483	0.491	0.483	0.491	2,011,205	0.4898	-0.78%
2016-09-29	0	1.290	1.250	1.290	1.250	1.290	112,400	142,312	1.2661	0.495	0.479	0.495	0.479	0.495	293,203	0.4854	3.20%
2016-09-28	0	1.250	1.250	1.290	1.230	1.250	28,000	34,780	1.2421	0.479	0.479	0.495	0.472	0.479	73,040	0.4762	0.00%
2016-09-27	0	1.250	1.250	1.280	1.250	1.320	78,600	98,760	1.2565	0.479	0.479	0.491	0.479	0.506	205,033	0.4817	0.81%
2016-09-26	0	1.240	1.240	1.250	1.240	1.260	86,000	107,560	1.2507	0.475	0.475	0.479	0.475	0.483	224,337	0.4795	-1.59%
2016-09-23	0	1.260	1.260	1.310	1.260	1.280	87,600	111,268	1.2702	0.483	0.483	0.502	0.483	0.491	228,510	0.4869	-2.33%
2016-09-22	0	1.290	1.300	1.320	1.290	1.370	146,000	190,620	1.3056	0.495	0.498	0.506	0.495	0.525	380,851	0.5005	-3.01%
2016-09-21	0	1.330	1.300	1.330	1.300	1.350	424,000	560,380	1.3217	0.510	0.498	0.510	0.498	0.518	1,106,032	0.5067	1.53%
2016-09-20	0	1.310	1.310	1.320	1.250	1.320	823,400	1,070,718	1.3004	0.502	0.502	0.506	0.479	0.506	2,147,894	0.4985	1.55%
2016-09-19	0	1.290	1.270	1.290	1.190	1.300	739,200	943,326	1.2761	0.495	0.487	0.495	0.456	0.498	1,928,253	0.4892	7.50%
2016-09-15	0	1.200	1.190	1.200	1.160	1.240	388,000	464,400	1.1969	0.460	0.456	0.460	0.445	0.475	1,012,124	0.4588	1.69%
2016-09-14	0	1.180	1.180	1.230	1.170	1.240	34,000	40,120	1.1800	0.452	0.452	0.472	0.449	0.475	88,691	0.4524	0.00%
2016-09-13	0	1.180	1.170	1.180	1.170	1.240	364,800	434,756	1.1918	0.452	0.449	0.452	0.449	0.475	951,605	0.4569	-4.07%
2016-09-12	0	1.230	1.180	1.230	1.180	1.250	262,400	315,388	1.2019	0.472	0.452	0.472	0.452	0.479	684,488	0.4608	-2.38%
2016-09-09	0	1.260	1.240	1.260	1.200	1.270	1,006,000	1,249,600	1.2421	0.483	0.475	0.483	0.460	0.487	2,624,218	0.4762	4.13%
2016-09-08	0	1.210	1.210	1.220	1.190	1.290	1,045,000	1,289,630	1.2341	0.464	0.464	0.468	0.456	0.495	2,725,953	0.4731	-0.82%
2016-09-07	0	1.220	1.200	1.240	1.170	1.250	476,000	579,280	1.2170	0.468	0.460	0.475	0.449	0.479	1,241,678	0.4665	-0.81%
2016-09-06	0	1.230	1.230	1.240	1.140	1.240	1,958,000	2,345,360	1.1978	0.472	0.472	0.475	0.437	0.475	5,107,574	0.4592	7.89%
2016-09-05	0	1.140	1.130	1.140	1.120	1.160	1,246,000	1,428,360	1.1464	0.437	0.433	0.437	0.429	0.445	3,250,274	0.4395	2.70%
2016-09-02	0	1.110	1.110	1.120	1.100	1.120	158,000	175,180	1.1087	0.426	0.426	0.429	0.422	0.429	412,154	0.4250	-1.77%
2016-09-01	0	1.130	1.100	1.140	1.100	1.140	42,000	47,180	1.1233	0.433	0.422	0.437	0.422	0.437	109,560	0.4306	-0.88%
2016-08-31	0	1.140	1.110	1.140	1.090	1.140	76,000	85,620	1.1266	0.437	0.426	0.437	0.418	0.437	198,251	0.4319	0.88%
2016-08-30	0	1.130	1.130	1.140	1.080	1.140	64,000	72,100	1.1266	0.433	0.433	0.437	0.414	0.437	166,948	0.4319	0.89%
2016-08-29	0	1.120	1.090	1.140	-	-	0	0	-	0.429	0.418	0.437	-	-	0	-	0.00%
2016-08-26	0	1.120	1.100	1.120	1.090	1.140	700,000	770,800	1.1011	0.429	0.422	0.429	0.418	0.437	1,825,997	0.4221	0.90%
2016-08-25	0	1.110	1.110	1.130	1.110	1.110	42,900	47,592	1.1094	0.426	0.426	0.433	0.426	0.426	111,908	0.4253	-1.77%
2016-08-24	0	1.130	1.120	1.130	1.090	1.130	198,000	218,620	1.1041	0.433	0.429	0.433	0.418	0.433	516,496	0.4233	-0.88%
2016-08-23	0	1.140	1.120	1.140	1.120	1.140	110,000	124,280	1.1298	0.437	0.429	0.437	0.429	0.437	286,942	0.4331	-0.87%
2016-08-22	0	1.150	1.130	1.150	1.100	1.150	442,000	496,180	1.1226	0.441	0.433	0.441	0.422	0.441	1,152,987	0.4303	2.68%
2016-08-19	0	1.120	1.120	1.140	1.100	1.150	985,000	1,101,910	1.1187	0.429	0.429	0.437	0.422	0.441	2,569,438	0.4289	1.82%
2016-08-18	0	1.100	1.100	1.110	1.100	1.150	658,000	732,520	1.1133	0.422	0.422	0.426	0.422	0.441	1,716,437	0.4268	-2.65%
2016-08-17	0	1.130	1.120	1.140	1.120	1.170	266,000	302,520	1.1373	0.433	0.429	0.437	0.429	0.449	693,879	0.4360	-1.74%
2016-08-16	0	1.150	1.140	1.150	1.130	1.150	484,000	552,820	1.1422	0.441	0.437	0.441	0.433	0.441	1,262,546	0.4379	1.77%
2016-08-15	0	1.130	1.110	1.140	1.100	1.150	468,600	528,462	1.1277	0.433	0.426	0.437	0.422	0.441	1,222,374	0.4323	-1.74%
2016-08-12	0	1.150	1.110	1.150	1.120	1.150	96,000	109,160	1.1371	0.441	0.426	0.441	0.429	0.441	250,422	0.4359	0.00%
2016-08-11	0	1.150	1.120	1.150	1.120	1.150	224,000	252,220	1.1260	0.441	0.429	0.441	0.429	0.441	584,319	0.4316	-0.86%
2016-08-10	0	1.160	1.130	1.160	1.120	1.160	516,600	587,080	1.1364	0.445	0.433	0.445	0.429	0.445	1,347,586	0.4357	0.87%
2016-08-09	0	1.150	1.130	1.160	1.130	1.160	282,000	323,020	1.1455	0.441	0.433	0.445	0.433	0.445	735,616	0.4391	-0.86%
2016-08-08	0	1.160	1.140	1.160	1.130	1.180	413,400	480,868	1.1632	0.445	0.437	0.445	0.433	0.452	1,078,382	0.4459	0.87%
2016-08-05	0	1.150	1.130	1.150	1.130	1.160	584,000	668,400	1.1445	0.441	0.433	0.441	0.433	0.445	1,523,403	0.4388	1.77%
2016-08-04	0	1.130	1.120	1.130	1.090	1.130	838,000	931,720	1.1118	0.433	0.429	0.433	0.418	0.433	2,185,979	0.4262	0.89%
2016-08-03	0	1.120	1.110	1.120	1.070	1.130	520,200	574,668	1.1047	0.429	0.426	0.429	0.410	0.433	1,356,977	0.4235	1.82%
2016-08-01	0	1.100	1.070	1.100	1.060	1.110	1,016,000	1,100,000	1.0827	0.422	0.410	0.422	0.406	0.426	2,650,304	0.4150	2.80%
2016-07-29	0	1.070	1.070	1.090	1.070	1.090	242,000	260,540	1.0766	0.410	0.410	0.418	0.410	0.418	631,273	0.4127	-3.60%
2016-07-28	0	1.110	1.110	1.120	1.090	1.130	302,000	334,240	1.1068	0.426	0.426	0.429	0.418	0.433	787,787	0.4243	-1.77%
2016-07-27	0	1.130	1.120	1.140	1.100	1.140	1,226,800	1,370,476	1.1171	0.433	0.429	0.437	0.422	0.437	3,200,190	0.4282	2.73%
2016-07-26	0	1.100	1.090	1.100	1.040	1.100	966,000	1,042,980	1.0797	0.422	0.418	0.422	0.399	0.422	2,519,876	0.4139	6.80%
2016-07-25	0	1.030	1.030	1.040	1.020	1.050	456,000	471,800	1.0346	0.395	0.395	0.399	0.391	0.403	1,189,507	0.3966	-2.83%
2016-07-22	0	1.060	1.040	1.060	1.020	1.080	1,168,000	1,229,980	1.0531	0.406	0.399	0.406	0.391	0.414	3,046,806	0.4037	-3.64%
2016-07-21	0	1.100	1.090	1.100	1.080	1.160	4,752,100	5,342,801	1.1243	0.422	0.418	0.422	0.414	0.445	12,396,171	0.4310	10.00%
2016-07-20	0	1.000	1.000	1.010	1.000	1.020	172,000	173,540	1.0090	0.383	0.383	0.387	0.383	0.391	448,674	0.3868	0.00%
2016-07-19	0	1.000	1.000	1.020	0.990	1.030	526,000	531,580	1.0106	0.383	0.383	0.391	0.380	0.395	1,372,106	0.3874	1.01%
2016-07-18	0	0.990	0.970	1.000	0.950	1.000	194,000	191,000	0.9845	0.380	0.372	0.383	0.364	0.383	506,062	0.3774	-1.98%
2016-07-15	0	1.010	0.960	1.010	1.010	1.010	4,400	4,412	1.0027	0.387	0.368	0.387	0.387	0.387	11,478	0.3844	0.00%
2016-07-14	0	1.010	0.960	1.010	0.950	1.020	22,000	21,700	0.9864	0.387	0.368	0.387	0.364	0.391	57,388	0.3781	1.00%
2016-07-13	0	1.000	0.980	1.000	1.000	1.000	10,000	10,000	1.0000	0.383	0.376	0.383	0.383	0.383	26,086	0.3834	1.01%
2016-07-12	0	0.990	0.970	0.990	0.940	1.000	60,200	58,858	0.9777	0.380	0.372	0.380	0.360	0.383	157,036	0.3748	5.32%
2016-07-11	0	0.940	0.930	0.940	0.920	0.990	480,200	457,564	0.9529	0.360	0.357	0.360	0.353	0.380	1,252,634	0.3653	1.08%
2016-07-08	0	0.930	0.930	0.940	0.930	0.930	22,000	20,460	0.9300	0.357	0.357	0.360	0.357	0.357	57,388	0.3565	-3.12%
2016-07-07	0	0.960	0.950	0.980	0.920	0.960	94,200	89,376	0.9488	0.368	0.364	0.376	0.353	0.368	245,727	0.3637	-2.04%
2016-07-06	0	0.980	0.940	0.980	0.900	1.000	104,000	94,200	0.9058	0.376	0.360	0.376	0.345	0.383	271,291	0.3472	2.08%
2016-07-05	0	0.960	0.950	0.990	0.960	0.960	20,000	19,200	0.9600	0.368	0.364	0.380	0.368	0.368	52,171	0.3680	0.00%
2016-07-04	0	0.960	0.950	0.980	0.950	1.000	54,000	52,180	0.9663	0.368	0.364	0.376	0.364	0.383	140,863	0.3704	-5.88%
2016-06-30	0	1.020	0.990	1.020	0.980	1.020	110,000	110,020	1.0002	0.391	0.380	0.391	0.376	0.391	286,942	0.3834	0.00%
2016-06-29	0	1.020	1.000	1.020	0.920	1.020	746,000	736,200	0.9869	0.391	0.383	0.391	0.353	0.391	1,945,991	0.3783	8.51%
2016-06-28	0	0.940	0.930	0.990	0.920	0.990	178,600	164,794	0.9227	0.360	0.357	0.380	0.353	0.380	465,890	0.3537	-4.08%
2016-06-27	0	0.980	0.910	0.980	-	-	0	0	-	0.376	0.349	0.376	-	-	0	-	0.00%
2016-06-24	0	0.980	0.930	0.980	0.980	0.980	22,000	21,700	0.9864	0.376	0.357	0.376	0.376	0.376	57,388	0.3781	-1.01%
2016-06-23	0	0.990	0.970	1.000	0.990	1.000	31,000	30,860	0.9955	0.380	0.372	0.383	0.380	0.383	80,866	0.3816	-2.94%
2016-06-22	0	1.020	0.990	1.020	-	-	0	0	-	0.391	0.380	0.391	-	-	0	-	-0.97%
2016-06-21	0	1.030	0.980	1.030	0.980	1.040	193,800	194,212	1.0021	0.395	0.376	0.395	0.376	0.399	505,540	0.3842	1.98%
2016-06-20	0	1.010	1.000	1.010	1.000	1.050	58,200	58,668	1.0080	0.387	0.383	0.387	0.383	0.403	151,819	0.3864	1.00%
2016-06-17	0	1.000	0.970	1.000	0.940	1.010	24,000	23,920	0.9967	0.383	0.372	0.383	0.360	0.387	62,606	0.3821	-0.99%
2016-06-16	0	1.010	0.990	1.010	0.990	1.010	221,400	220,890	0.9977	0.387	0.380	0.387	0.380	0.387	577,537	0.3825	2.02%
2016-06-15	0	0.990	0.960	0.990	0.930	1.050	178,000	174,160	0.9784	0.380	0.368	0.380	0.357	0.403	464,325	0.3751	6.45%
2016-06-14	0	0.930	0.920	0.940	0.930	0.960	34,000	31,980	0.9406	0.357	0.353	0.360	0.357	0.368	88,691	0.3606	0.00%
2016-06-13	0	0.930	0.920	0.950	0.920	0.970	128,000	121,560	0.9497	0.357	0.353	0.364	0.353	0.372	333,897	0.3641	-3.12%
2016-06-10	0	0.960	0.940	0.980	0.960	0.970	94,000	90,480	0.9626	0.368	0.360	0.376	0.368	0.372	245,205	0.3690	-1.03%
2016-06-08	0	0.970	0.970	1.020	0.970	1.020	104,000	102,580	0.9863	0.372	0.372	0.391	0.372	0.391	271,291	0.3781	-3.00%
2016-06-07	0	1.000	0.990	1.010	1.000	1.010	128,000	128,400	1.0031	0.383	0.380	0.387	0.383	0.387	333,897	0.3846	1.01%
2016-06-06	0	0.990	0.990	1.000	0.990	1.030	69,980	70,000	1.0003	0.380	0.380	0.383	0.380	0.395	182,548	0.3835	-1.98%
2016-06-03	0	1.010	0.990	1.010	0.960	1.010	834,000	825,520	0.9898	0.387	0.380	0.387	0.368	0.387	2,175,545	0.3795	1.00%
2016-06-02	0	1.000	1.000	1.010	1.000	1.040	682,000	690,680	1.0127	0.383	0.383	0.387	0.383	0.399	1,779,043	0.3882	-1.96%
2016-06-01	0	1.020	1.010	1.020	0.900	1.020	3,216,000	3,159,240	0.9824	0.391	0.387	0.391	0.345	0.391	8,389,151	0.3766	15.91%
2016-05-31	0	0.880	0.880	0.890	0.850	0.910	3,066,000	2,696,080	0.8793	0.337	0.337	0.341	0.326	0.349	7,997,866	0.3371	-2.22%
2016-05-30	0	0.900	0.890	0.910	0.900	1.000	3,358,000	3,113,240	0.9271	0.345	0.341	0.349	0.345	0.383	8,759,568	0.3554	-7.22%
2016-05-27	0	0.970	0.960	0.980	0.970	1.040	1,490,000	1,458,760	0.9790	0.372	0.368	0.376	0.372	0.399	3,886,765	0.3753	-5.83%
2016-05-26	0	1.030	1.000	1.020	1.000	1.130	1,874,000	1,967,000	1.0496	0.395	0.383	0.391	0.383	0.433	4,888,455	0.4024	-6.36%
2016-05-25	0	1.100	1.080	1.130	1.080	1.300	2,802,600	3,157,504	1.1266	0.422	0.414	0.433	0.414	0.498	7,310,770	0.4319	-15.38%
2016-05-24	0	1.300	1.200	1.350	-	-	0	0	-	0.498	0.460	0.518	-	-	0	-	0.00%
2016-05-23	0	1.300	1.290	1.400	1.300	1.300	4,000	5,200	1.3000	0.498	0.495	0.537	0.498	0.498	10,434	0.4984	2.88%
2016-05-20	0	1.390	1.340	1.390	1.330	1.390	54,000	73,940	1.3693	0.484	0.467	0.484	0.464	0.484	154,949	0.4772	1.46%
2016-05-19	0	1.370	1.340	1.370	1.340	1.370	14,000	18,860	1.3471	0.477	0.467	0.477	0.467	0.477	40,172	0.4695	-1.44%
2016-05-18	0	1.390	1.350	1.390	1.340	1.390	22,000	29,680	1.3491	0.484	0.470	0.484	0.467	0.484	63,127	0.4702	0.72%
2016-05-17	0	1.380	1.330	1.380	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2016-05-16	0	1.380	1.350	1.390	1.380	1.390	28,000	38,720	1.3829	0.481	0.470	0.484	0.481	0.484	80,344	0.4819	-0.72%
2016-05-13	0	1.390	1.340	1.390	1.320	1.390	12,000	15,980	1.3317	0.484	0.467	0.484	0.460	0.484	34,433	0.4641	0.00%
2016-05-12	0	1.390	1.330	1.400	1.210	1.400	8,000	10,660	1.3325	0.484	0.464	0.488	0.422	0.488	22,955	0.4644	3.73%
2016-05-11	0	1.340	1.340	1.390	1.340	1.380	64,000	86,480	1.3513	0.467	0.467	0.484	0.467	0.481	183,643	0.4709	-1.47%
2016-05-10	0	1.360	1.270	1.390	-	-	0	0	-	0.474	0.443	0.484	-	-	0	-	0.00%
2016-05-09	0	1.360	1.320	1.390	-	-	0	0	-	0.474	0.460	0.484	-	-	0	-	0.00%
2016-05-06	0	1.360	1.350	1.400	1.360	1.410	20,000	27,600	1.3800	0.474	0.470	0.488	0.474	0.491	57,388	0.4809	-2.86%
2016-05-05	0	1.400	1.370	1.440	1.400	1.400	20,000	28,000	1.4000	0.488	0.477	0.502	0.488	0.488	57,388	0.4879	0.00%
2016-05-04	0	1.400	1.370	1.410	1.320	1.480	186,000	256,160	1.3772	0.488	0.477	0.491	0.460	0.516	533,713	0.4800	2.19%
2016-05-03	0	1.370	1.360	1.430	1.350	1.430	48,000	66,100	1.3771	0.477	0.474	0.498	0.470	0.498	137,732	0.4799	-4.86%
2016-04-29	0	1.440	1.400	1.440	1.440	1.440	2,000	2,880	1.4400	0.502	0.488	0.502	0.502	0.502	5,739	0.5018	-1.37%
2016-04-28	0	1.460	1.420	1.480	-	-	0	0	-	0.509	0.495	0.516	-	-	0	-	0.00%
2016-04-27	0	1.460	1.440	1.460	1.420	1.460	22,000	31,920	1.4509	0.509	0.502	0.509	0.495	0.509	63,127	0.5056	-1.35%
2016-04-26	0	1.480	1.420	1.480	1.450	1.480	106,000	155,280	1.4649	0.516	0.495	0.516	0.505	0.516	304,159	0.5105	1.37%
2016-04-25	0	1.460	1.460	1.490	1.460	1.510	78,000	116,660	1.4956	0.509	0.509	0.519	0.509	0.526	223,815	0.5212	-2.67%
2016-04-22	0	1.500	1.470	1.500	1.480	1.550	206,000	311,920	1.5142	0.523	0.512	0.523	0.516	0.540	591,101	0.5277	0.67%
2016-04-21	0	1.490	1.490	1.540	1.470	1.500	40,000	59,760	1.4940	0.519	0.519	0.537	0.512	0.523	114,777	0.5207	-0.67%
2016-04-20	0	1.500	1.500	1.550	1.500	1.520	40,000	60,400	1.5100	0.523	0.523	0.540	0.523	0.530	114,777	0.5262	-3.23%
2016-04-19	0	1.550	1.540	1.550	1.500	1.550	144,000	221,620	1.5390	0.540	0.537	0.540	0.523	0.540	413,197	0.5364	2.65%
2016-04-18	0	1.510	1.480	1.510	1.500	1.530	104,000	156,920	1.5088	0.526	0.516	0.526	0.523	0.533	298,420	0.5258	-3.82%
2016-04-15	0	1.570	1.520	1.570	1.520	1.580	38,000	58,880	1.5495	0.547	0.530	0.547	0.530	0.551	109,038	0.5400	-0.63%
2016-04-14	0	1.580	1.560	1.580	1.520	1.590	178,000	277,940	1.5615	0.551	0.544	0.551	0.530	0.554	510,757	0.5442	1.94%
2016-04-13	0	1.550	1.500	1.550	1.420	1.570	362,000	555,440	1.5344	0.540	0.523	0.540	0.495	0.547	1,038,731	0.5347	10.71%
2016-04-12	0	1.400	1.400	1.500	1.390	1.390	10,000	13,900	1.3900	0.488	0.488	0.523	0.484	0.484	28,694	0.4844	-6.67%
2016-04-11	0	1.500	1.370	1.500	-	-	0	0	-	0.523	0.477	0.523	-	-	0	-	0.00%
2016-04-08	0	1.500	1.410	1.500	1.460	1.500	16,000	23,560	1.4725	0.523	0.491	0.523	0.509	0.523	45,911	0.5132	3.45%
2016-04-07	0	1.450	1.450	1.480	1.450	1.450	16,000	23,200	1.4500	0.505	0.505	0.516	0.505	0.505	45,911	0.5053	-3.33%
2016-04-06	0	1.500	1.450	1.500	1.350	1.500	98,000	142,540	1.4545	0.523	0.505	0.523	0.470	0.523	281,204	0.5069	7.91%
2016-04-05	0	1.390	1.390	1.450	1.390	1.390	4,000	5,560	1.3900	0.484	0.484	0.505	0.484	0.484	11,478	0.4844	-0.71%
2016-04-01	0	1.400	1.390	1.400	1.400	1.450	54,000	76,760	1.4215	0.488	0.484	0.488	0.488	0.505	154,949	0.4954	-5.41%
2016-03-31	0	1.480	1.440	1.530	1.380	1.500	168,000	241,980	1.4404	0.516	0.502	0.533	0.481	0.523	482,063	0.5020	2.07%
2016-03-30	0	1.450	1.350	1.450	-	-	0	0	-	0.505	0.470	0.505	-	-	0	-	0.00%
2016-03-29	0	1.450	1.400	1.450	1.450	1.450	4,000	5,800	1.4500	0.505	0.488	0.505	0.505	0.505	11,478	0.5053	3.57%
2016-03-24	0	1.400	1.360	1.450	1.390	1.400	20,000	27,820	1.3910	0.488	0.474	0.505	0.484	0.488	57,388	0.4848	0.00%
2016-03-23	0	1.400	1.390	1.440	-	-	0	0	-	0.488	0.484	0.502	-	-	0	-	0.00%
2016-03-22	0	1.400	1.390	1.420	1.400	1.430	202,000	283,200	1.4020	0.488	0.484	0.495	0.488	0.498	579,624	0.4886	-3.45%
2016-03-21	0	1.450	1.410	1.450	-	-	0	0	-	0.505	0.491	0.505	-	-	0	-	0.00%
2016-03-18	0	1.450	1.400	1.450	1.450	1.450	12,000	17,400	1.4500	0.505	0.488	0.505	0.505	0.505	34,433	0.5053	2.11%
2016-03-17	0	1.420	1.380	1.440	-	-	0	0	-	0.495	0.481	0.502	-	-	0	-	0.00%
2016-03-16	0	1.420	1.370	1.420	-	-	0	0	-	0.495	0.477	0.495	-	-	0	-	-1.39%
2016-03-15	0	1.440	1.400	1.440	1.400	1.440	134,000	187,020	1.3957	0.502	0.488	0.502	0.488	0.502	384,503	0.4864	-0.69%
2016-03-14	0	1.450	1.410	1.450	1.460	1.490	60,000	88,000	1.4667	0.505	0.491	0.505	0.509	0.519	172,165	0.5111	-1.36%
2016-03-11	0	1.470	1.460	1.530	1.470	1.470	20,000	30,100	1.5050	0.512	0.509	0.533	0.512	0.512	57,388	0.5245	0.00%
2016-03-10	0	1.470	1.450	1.520	1.470	1.530	24,000	36,480	1.5200	0.512	0.505	0.530	0.512	0.533	68,866	0.5297	-2.00%
2016-03-09	0	1.500	1.460	1.500	1.490	1.530	114,000	171,180	1.5016	0.523	0.509	0.523	0.519	0.533	327,114	0.5233	0.00%
2016-03-08	0	1.500	1.500	1.540	1.500	1.510	54,000	81,100	1.5019	0.523	0.523	0.537	0.523	0.526	154,949	0.5234	0.00%
2016-03-07	0	1.500	1.480	1.500	1.450	1.540	178,000	265,760	1.4930	0.523	0.516	0.523	0.505	0.537	510,757	0.5203	3.45%
2016-03-04	0	1.450	1.400	1.460	1.440	1.450	22,000	31,800	1.4455	0.505	0.488	0.509	0.502	0.505	63,127	0.5037	1.40%
2016-03-03	0	1.430	1.430	1.460	1.430	1.460	22,000	31,960	1.4527	0.498	0.498	0.509	0.498	0.509	63,127	0.5063	-1.38%
2016-03-02	0	1.450	1.400	1.450	1.450	1.450	54,000	78,300	1.4500	0.505	0.488	0.505	0.505	0.505	154,949	0.5053	0.00%
2016-03-01	0	1.450	1.410	1.480	1.450	1.450	122,000	176,900	1.4500	0.505	0.491	0.516	0.505	0.505	350,070	0.5053	-3.33%
2016-02-29	0	1.500	1.480	1.510	1.450	1.500	56,000	82,240	1.4686	0.523	0.516	0.526	0.505	0.523	160,688	0.5118	-0.66%
2016-02-26	0	1.510	1.460	1.510	1.530	1.530	10,000	15,320	1.5320	0.526	0.509	0.526	0.533	0.533	28,694	0.5339	4.14%
2016-02-25	0	1.450	1.450	1.520	1.450	1.540	84,000	123,420	1.4693	0.505	0.505	0.530	0.505	0.537	241,032	0.5120	0.00%
2016-02-24	0	1.450	1.450	1.500	1.450	1.460	60,000	87,240	1.4540	0.505	0.505	0.523	0.505	0.509	172,165	0.5067	-4.61%
2016-02-23	0	1.520	1.470	1.520	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2016-02-22	0	1.520	1.470	1.540	-	-	0	0	-	0.530	0.512	0.537	-	-	0	-	0.00%
2016-02-19	0	1.520	1.480	1.540	1.480	1.540	66,000	100,120	1.5170	0.530	0.516	0.537	0.516	0.537	189,382	0.5287	-1.30%
2016-02-18	0	1.540	1.450	1.540	1.440	1.570	824,000	1,213,360	1.4725	0.537	0.505	0.537	0.502	0.547	2,364,405	0.5132	1.99%
2016-02-17	0	1.510	1.500	1.550	1.510	1.610	172,000	269,180	1.5650	0.526	0.523	0.540	0.526	0.561	493,541	0.5454	-3.82%
2016-02-16	0	1.570	1.510	1.580	-	-	0	0	-	0.547	0.526	0.551	-	-	0	-	0.00%
2016-02-15	0	1.570	1.480	1.570	1.460	1.610	104,000	157,460	1.5140	0.547	0.516	0.547	0.509	0.561	298,420	0.5276	4.67%
2016-02-12	0	1.500	1.480	1.510	1.400	1.580	46,000	70,140	1.5248	0.523	0.516	0.526	0.488	0.551	131,993	0.5314	-2.60%
2016-02-11	0	1.540	1.440	1.540	1.500	1.540	94,000	141,800	1.5085	0.537	0.502	0.537	0.523	0.537	269,726	0.5257	-0.65%
2016-02-05	0	1.550	1.490	1.550	1.480	1.600	246,000	383,320	1.5582	0.540	0.519	0.540	0.516	0.558	705,878	0.5430	0.65%
2016-02-04	0	1.540	1.420	1.540	-	-	0	0	-	0.537	0.495	0.537	-	-	0	-	-0.65%
2016-02-03	0	1.550	1.460	1.550	1.380	1.550	152,000	223,820	1.4725	0.540	0.509	0.540	0.481	0.540	436,152	0.5132	4.73%
2016-02-02	0	1.480	1.320	1.480	1.480	1.480	2,000	2,960	1.4800	0.516	0.460	0.516	0.516	0.516	5,739	0.5158	4.23%
2016-02-01	0	1.420	1.310	1.420	1.400	1.420	22,000	30,840	1.4018	0.495	0.457	0.495	0.488	0.495	63,127	0.4885	0.71%
2016-01-29	0	1.410	1.400	1.450	1.390	1.450	1,044,000	1,484,300	1.4217	0.491	0.488	0.505	0.484	0.505	2,995,678	0.4955	4.44%
2016-01-28	0	1.350	1.350	1.490	1.350	1.350	40,000	54,000	1.3500	0.470	0.470	0.519	0.470	0.470	114,777	0.4705	-3.57%
2016-01-27	0	1.400	1.360	1.450	-	-	0	0	-	0.488	0.474	0.505	-	-	0	-	0.00%
2016-01-26	0	1.400	1.400	1.440	1.400	1.400	40,000	56,000	1.4000	0.488	0.488	0.502	0.488	0.488	114,777	0.4879	-4.11%
2016-01-25	0	1.460	1.420	1.460	1.400	1.500	1,632,000	2,328,300	1.4267	0.509	0.495	0.509	0.488	0.523	4,682,899	0.4972	8.96%
2016-01-22	0	1.340	1.330	1.340	1.340	1.340	90,000	120,600	1.3400	0.467	0.464	0.467	0.467	0.467	258,248	0.4670	-0.74%
2016-01-21	0	1.350	1.340	1.410	1.350	1.500	430,000	597,280	1.3890	0.470	0.467	0.491	0.470	0.523	1,233,852	0.4841	-6.90%
2016-01-20	0	1.450	1.420	1.490	1.450	1.500	92,000	134,500	1.4620	0.505	0.495	0.519	0.505	0.523	263,987	0.5095	-8.23%
2016-01-19	0	1.580	1.500	1.580	1.430	1.580	260,000	381,540	1.4675	0.551	0.523	0.551	0.498	0.551	746,050	0.5114	6.76%
2016-01-18	0	1.480	1.470	1.500	1.470	1.540	330,000	493,560	1.4956	0.516	0.512	0.523	0.512	0.537	946,910	0.5212	-6.33%
2016-01-15	0	1.580	1.580	1.590	1.490	1.600	158,000	241,160	1.5263	0.551	0.551	0.554	0.519	0.558	453,369	0.5319	-1.86%
2016-01-14	0	1.610	1.570	1.620	1.550	1.630	146,000	230,660	1.5799	0.561	0.547	0.565	0.540	0.568	418,936	0.5506	0.00%
2016-01-13	0	1.610	1.610	1.650	1.610	1.610	4,000	6,440	1.6100	0.561	0.561	0.575	0.561	0.561	11,478	0.5611	0.62%
2016-01-12	0	1.600	1.580	1.640	1.600	1.670	180,000	293,740	1.6319	0.558	0.551	0.572	0.558	0.582	516,496	0.5687	-4.19%
2016-01-11	0	1.670	1.670	1.710	1.600	1.710	290,000	484,680	1.6713	0.582	0.582	0.596	0.558	0.596	832,133	0.5825	-3.47%
2016-01-08	0	1.730	1.630	1.740	1.690	1.730	30,000	51,240	1.7080	0.603	0.568	0.606	0.589	0.603	86,083	0.5952	1.76%
2016-01-07	0	1.700	1.650	1.700	1.610	1.700	210,000	349,920	1.6663	0.592	0.575	0.592	0.561	0.592	602,579	0.5807	0.00%
2016-01-06	0	1.700	1.680	1.700	1.670	1.730	194,000	327,180	1.6865	0.592	0.585	0.592	0.582	0.603	556,668	0.5877	-3.95%
2016-01-05	0	1.770	1.650	1.770	-	-	0	0	-	0.617	0.575	0.617	-	-	0	-	0.00%
2016-01-04	0	1.770	1.680	1.770	1.680	1.770	54,000	92,000	1.7037	0.617	0.585	0.617	0.585	0.617	154,949	0.5937	-1.12%
2015-12-31	0	1.790	1.720	1.820	-	-	0	0	-	0.624	0.599	0.634	-	-	0	-	0.00%
2015-12-30	0	1.790	1.720	1.820	-	-	0	0	-	0.624	0.599	0.634	-	-	0	-	0.00%
2015-12-29	0	1.790	1.770	1.810	1.750	1.830	42,000	74,860	1.7824	0.624	0.617	0.631	0.610	0.638	120,516	0.6212	-0.56%
2015-12-28	0	1.800	1.750	1.800	1.720	1.850	212,000	377,780	1.7820	0.627	0.610	0.627	0.599	0.645	608,318	0.6210	0.56%
2015-12-24	0	1.790	1.750	1.800	-	-	0	0	-	0.624	0.610	0.627	-	-	0	-	0.00%
2015-12-23	0	1.790	1.790	1.830	1.780	1.850	100,000	180,700	1.8070	0.624	0.624	0.638	0.620	0.645	286,942	0.6297	1.70%
2015-12-22	0	1.760	1.760	1.800	1.740	1.810	118,000	209,200	1.7729	0.613	0.613	0.627	0.606	0.631	338,592	0.6179	-1.12%
2015-12-21	0	1.780	1.780	1.800	1.690	1.880	322,000	575,420	1.7870	0.620	0.620	0.627	0.589	0.655	923,954	0.6228	4.09%
2015-12-18	0	1.710	1.670	1.720	1.690	1.730	14,000	23,900	1.7071	0.596	0.582	0.599	0.589	0.603	40,172	0.5949	-0.58%
2015-12-17	0	1.720	1.700	1.720	1.700	1.720	10,000	17,180	1.7180	0.599	0.592	0.599	0.592	0.599	28,694	0.5987	1.18%
2015-12-16	0	1.700	1.660	1.700	1.660	1.700	40,000	67,600	1.6900	0.592	0.579	0.592	0.579	0.592	114,777	0.5890	3.66%
2015-12-15	0	1.640	1.630	1.650	1.620	1.640	50,000	81,660	1.6332	0.572	0.568	0.575	0.565	0.572	143,471	0.5692	0.00%
2015-12-14	0	1.640	1.590	1.650	1.540	1.650	158,000	253,160	1.6023	0.572	0.554	0.575	0.537	0.575	453,369	0.5584	-1.20%
2015-12-11	0	1.660	1.660	1.730	1.650	1.730	182,000	307,860	1.6915	0.579	0.579	0.603	0.575	0.603	522,235	0.5895	-5.14%
2015-12-10	0	1.750	1.720	1.750	-	-	0	0	-	0.610	0.599	0.610	-	-	0	-	-0.57%
2015-12-09	0	1.760	1.720	1.760	1.700	1.760	236,000	412,740	1.7489	0.613	0.599	0.613	0.592	0.613	677,184	0.6095	1.73%
2015-12-08	0	1.730	1.700	1.730	1.700	1.750	48,000	82,200	1.7125	0.603	0.592	0.603	0.592	0.610	137,732	0.5968	-0.57%
2015-12-07	0	1.740	1.730	1.800	1.740	1.830	78,000	136,500	1.7500	0.606	0.603	0.627	0.606	0.638	223,815	0.6099	-2.79%
2015-12-04	0	1.790	1.750	1.790	1.730	1.800	134,000	235,720	1.7591	0.624	0.610	0.624	0.603	0.627	384,503	0.6131	2.29%
2015-12-03	0	1.750	1.730	1.770	1.730	1.780	146,000	256,780	1.7588	0.610	0.603	0.617	0.603	0.620	418,936	0.6129	-1.69%
2015-12-02	0	1.780	1.780	1.800	1.750	1.800	136,000	239,820	1.7634	0.620	0.620	0.627	0.610	0.627	390,242	0.6145	-1.11%
2015-12-01	0	1.800	1.780	1.800	1.750	1.810	458,000	816,560	1.7829	0.627	0.620	0.627	0.610	0.631	1,314,196	0.6213	-0.55%
2015-11-30	0	1.810	1.750	1.840	1.750	1.850	112,000	200,580	1.7909	0.631	0.610	0.641	0.610	0.645	321,375	0.6241	-3.21%
2015-11-27	0	1.870	1.820	1.880	1.820	1.880	234,000	432,120	1.8467	0.652	0.634	0.655	0.634	0.655	671,445	0.6436	1.08%
2015-11-26	0	1.850	1.850	1.890	1.850	1.920	32,000	59,880	1.8713	0.645	0.645	0.659	0.645	0.669	91,822	0.6521	-3.65%
2015-11-25	0	1.920	1.880	1.920	1.860	1.920	312,000	585,140	1.8754	0.669	0.655	0.669	0.648	0.669	895,260	0.6536	0.00%
2015-11-24	0	1.920	1.850	1.920	1.850	1.950	390,000	735,360	1.8855	0.669	0.645	0.669	0.645	0.680	1,119,075	0.6571	2.67%
2015-11-23	0	1.870	1.870	1.900	1.870	1.930	258,000	485,020	1.8799	0.652	0.652	0.662	0.652	0.673	740,311	0.6552	-1.58%
2015-11-20	0	1.900	1.900	1.920	1.870	1.920	138,000	260,840	1.8901	0.662	0.662	0.669	0.652	0.669	395,980	0.6587	-1.55%
2015-11-19	0	1.930	1.900	1.940	1.880	1.940	96,000	183,060	1.9069	0.673	0.662	0.676	0.655	0.676	275,465	0.6645	2.66%
2015-11-18	0	1.880	1.880	1.910	1.850	1.910	134,000	250,680	1.8707	0.655	0.655	0.666	0.645	0.666	384,503	0.6520	-2.08%
2015-11-17	0	1.920	1.870	1.930	1.870	1.930	176,000	332,220	1.8876	0.669	0.652	0.673	0.652	0.673	505,019	0.6578	0.52%
2015-11-16	0	1.910	1.890	1.910	1.880	1.920	98,000	187,140	1.9096	0.666	0.659	0.666	0.655	0.669	281,204	0.6655	-1.04%
2015-11-13	0	1.930	1.920	1.930	1.780	1.950	900,000	1,728,240	1.9203	0.673	0.669	0.673	0.620	0.680	2,582,481	0.6692	6.04%
2015-11-12	0	1.820	1.820	1.860	1.800	1.880	352,000	652,440	1.8535	0.634	0.634	0.648	0.627	0.655	1,010,037	0.6460	-1.62%
2015-11-11	0	1.850	1.810	1.850	1.720	1.870	162,000	292,380	1.8048	0.645	0.631	0.645	0.599	0.652	464,847	0.6290	2.21%
2015-11-10	0	1.810	1.790	1.840	1.760	1.900	470,000	858,120	1.8258	0.631	0.624	0.641	0.613	0.662	1,348,629	0.6363	-3.21%
2015-11-09	0	1.870	1.820	1.880	1.820	1.920	742,000	1,392,900	1.8772	0.652	0.634	0.655	0.634	0.669	2,129,112	0.6542	-2.09%
2015-11-06	0	1.910	1.900	1.930	1.860	1.930	176,000	335,140	1.9042	0.666	0.662	0.673	0.648	0.673	505,019	0.6636	0.53%
2015-11-05	0	1.900	1.900	1.910	1.890	1.950	500,000	962,880	1.9258	0.662	0.662	0.666	0.659	0.680	1,434,712	0.6711	-1.55%
2015-11-04	0	1.930	1.900	1.930	1.800	1.930	1,114,000	2,114,000	1.8977	0.673	0.662	0.673	0.627	0.673	3,196,538	0.6613	4.32%
2015-11-03	0	1.850	1.830	1.850	1.820	1.880	542,000	1,007,060	1.8580	0.645	0.638	0.645	0.634	0.655	1,555,228	0.6475	0.54%
2015-11-02	0	1.840	1.840	1.870	1.820	1.850	96,000	176,740	1.8410	0.641	0.641	0.652	0.634	0.645	275,465	0.6416	-3.16%
2015-10-30	0	1.900	1.870	1.910	1.820	1.900	212,000	397,260	1.8739	0.662	0.652	0.666	0.634	0.662	608,318	0.6530	1.06%
2015-10-29	0	1.880	1.880	1.910	1.880	1.930	692,000	1,318,020	1.9047	0.655	0.655	0.666	0.655	0.673	1,985,641	0.6638	-1.57%
2015-10-28	0	1.910	1.910	1.930	1.900	1.960	164,000	317,140	1.9338	0.666	0.666	0.673	0.662	0.683	470,585	0.6739	-3.05%
2015-10-27	0	1.970	1.960	1.980	1.910	2.020	2,052,000	4,031,360	1.9646	0.687	0.683	0.690	0.666	0.704	5,888,057	0.6847	-1.01%
2015-10-26	0	1.990	1.960	1.990	1.850	2.050	2,052,000	4,057,840	1.9775	0.694	0.683	0.694	0.645	0.714	5,888,057	0.6892	6.42%
2015-10-23	0	1.870	1.870	1.930	1.840	1.960	1,524,000	2,916,660	1.9138	0.652	0.652	0.673	0.641	0.683	4,373,002	0.6670	0.00%
2015-10-22	0	1.870	1.830	1.870	1.780	1.890	286,000	520,380	1.8195	0.652	0.638	0.652	0.620	0.659	820,655	0.6341	3.31%
2015-10-20	0	1.810	1.760	1.820	1.760	1.810	1,064,000	1,885,260	1.7719	0.631	0.613	0.634	0.613	0.631	3,053,067	0.6175	-0.55%
2015-10-19	0	1.820	1.770	1.820	1.790	1.820	196,000	353,660	1.8044	0.634	0.617	0.634	0.624	0.634	562,407	0.6288	0.00%
2015-10-16	0	1.820	1.760	1.820	1.750	1.820	322,000	581,760	1.8067	0.634	0.613	0.634	0.610	0.634	923,954	0.6296	0.00%
2015-10-15	0	1.820	1.810	1.830	1.750	1.850	278,000	506,840	1.8232	0.634	0.631	0.638	0.610	0.645	797,700	0.6354	2.25%
2015-10-14	0	1.780	1.780	1.820	1.780	1.880	136,000	247,980	1.8234	0.620	0.620	0.634	0.620	0.655	390,242	0.6355	-2.73%
2015-10-13	0	1.830	1.820	1.850	1.810	1.850	168,000	308,300	1.8351	0.638	0.634	0.645	0.631	0.645	482,063	0.6395	0.00%
2015-10-12	0	1.830	1.830	1.850	1.760	1.900	1,256,000	2,316,820	1.8446	0.638	0.638	0.645	0.613	0.662	3,603,996	0.6428	3.98%
2015-10-09	0	1.760	1.760	1.800	1.700	1.850	1,518,000	2,722,940	1.7938	0.613	0.613	0.627	0.592	0.645	4,355,785	0.6251	3.53%
2015-10-08	0	1.700	1.690	1.730	1.680	1.750	220,000	375,840	1.7084	0.592	0.589	0.603	0.585	0.610	631,273	0.5954	-0.58%
2015-10-07	0	1.710	1.700	1.710	1.650	1.750	146,000	251,260	1.7210	0.596	0.592	0.596	0.575	0.610	418,936	0.5998	3.01%
2015-10-06	0	1.660	1.660	1.700	1.660	1.690	300,000	504,040	1.6801	0.579	0.579	0.592	0.579	0.589	860,827	0.5855	-1.78%
2015-10-05	0	1.690	1.690	1.710	1.690	1.830	494,000	855,280	1.7313	0.589	0.589	0.596	0.589	0.638	1,417,495	0.6034	-0.59%
2015-10-02	0	1.700	1.670	1.700	1.580	1.720	702,000	1,184,760	1.6877	0.592	0.582	0.592	0.551	0.599	2,014,335	0.5882	5.59%
2015-09-30	0	1.610	1.570	1.610	1.570	1.610	50,000	79,660	1.5932	0.561	0.547	0.561	0.547	0.561	143,471	0.5552	0.62%
2015-09-29	0	1.600	1.570	1.630	1.570	1.630	844,000	1,363,460	1.6155	0.558	0.547	0.568	0.547	0.568	2,421,794	0.5630	-1.23%
2015-09-25	0	1.620	1.650	1.660	1.620	1.750	2,400,000	4,023,680	1.6765	0.565	0.575	0.579	0.565	0.610	6,886,617	0.5843	-2.41%
2015-09-24	0	1.660	1.660	1.700	1.560	1.760	1,582,000	2,655,820	1.6788	0.579	0.579	0.592	0.544	0.613	4,539,428	0.5851	8.50%
2015-09-23	0	1.530	1.520	1.530	1.480	1.590	394,000	607,320	1.5414	0.533	0.530	0.533	0.516	0.554	1,130,553	0.5372	-2.55%
2015-09-22	0	1.570	1.550	1.590	1.560	1.670	252,000	412,440	1.6367	0.547	0.540	0.554	0.544	0.582	723,095	0.5704	-2.48%
2015-09-21	0	1.610	1.570	1.610	1.560	1.640	272,000	436,480	1.6047	0.561	0.547	0.561	0.544	0.572	780,483	0.5592	-0.62%
2015-09-18	0	1.620	1.600	1.630	1.480	1.680	734,000	1,178,120	1.6051	0.565	0.558	0.568	0.516	0.585	2,106,157	0.5594	8.00%
2015-09-17	0	1.500	1.480	1.530	1.440	1.680	552,000	846,580	1.5337	0.523	0.516	0.533	0.502	0.585	1,583,922	0.5345	2.04%
2015-09-16	0	1.470	1.460	1.500	1.420	1.500	318,000	468,160	1.4722	0.512	0.509	0.523	0.495	0.523	912,477	0.5131	6.52%
2015-09-15	0	1.380	1.380	1.410	1.380	1.440	208,000	291,400	1.4010	0.481	0.481	0.491	0.481	0.502	596,840	0.4882	-4.17%
2015-09-14	0	1.440	1.440	1.500	1.440	1.490	110,000	159,840	1.4531	0.502	0.502	0.523	0.502	0.519	315,637	0.5064	-1.37%
2015-09-11	0	1.460	1.460	1.540	1.450	1.480	46,000	67,920	1.4765	0.509	0.509	0.537	0.505	0.516	131,993	0.5146	-1.35%
2015-09-10	0	1.480	1.480	1.520	1.480	1.540	92,000	138,340	1.5037	0.516	0.516	0.530	0.516	0.537	263,987	0.5240	-3.90%
2015-09-09	0	1.540	1.500	1.540	1.430	1.550	1,880,000	2,785,620	1.4817	0.537	0.523	0.537	0.498	0.540	5,394,517	0.5164	4.76%
2015-09-08	0	1.470	1.430	1.470	1.390	1.470	426,000	602,420	1.4141	0.512	0.498	0.512	0.484	0.512	1,222,374	0.4928	4.26%
2015-09-07	0	1.410	1.410	1.440	1.390	1.450	512,000	738,440	1.4423	0.491	0.491	0.502	0.484	0.505	1,469,145	0.5026	-8.44%
2015-09-04	0	1.540	1.410	1.560	1.410	1.540	104,000	154,340	1.4840	0.537	0.491	0.544	0.491	0.537	298,420	0.5172	3.36%
2015-09-02	0	1.490	1.420	1.490	1.360	1.540	174,000	251,640	1.4462	0.519	0.495	0.519	0.474	0.537	499,280	0.5040	6.43%
2015-09-01	0	1.400	1.400	1.450	1.390	1.490	114,000	168,240	1.4758	0.488	0.488	0.505	0.484	0.519	327,114	0.5143	-5.41%
2015-08-31	0	1.480	1.470	1.490	1.400	1.510	50,000	71,780	1.4356	0.516	0.512	0.519	0.488	0.526	143,471	0.5003	-1.99%
2015-08-28	0	1.510	1.490	1.510	1.470	1.590	828,000	1,262,140	1.5243	0.526	0.519	0.526	0.512	0.554	2,375,883	0.5312	-2.58%
2015-08-27	0	1.550	1.520	1.600	1.500	1.590	230,000	352,760	1.5337	0.540	0.530	0.558	0.523	0.554	659,967	0.5345	0.65%
2015-08-26	0	1.540	1.500	1.540	1.520	1.580	94,000	145,000	1.5426	0.537	0.523	0.537	0.530	0.551	269,726	0.5376	-3.14%
2015-08-25	0	1.590	1.450	1.590	1.340	1.680	1,156,000	1,753,780	1.5171	0.554	0.505	0.554	0.467	0.585	3,317,054	0.5287	2.58%
2015-08-24	0	1.550	1.500	1.600	1.500	1.640	338,000	530,600	1.5698	0.540	0.523	0.558	0.523	0.572	969,865	0.5471	-6.06%
2015-08-21	0	1.650	1.650	1.700	1.620	1.750	148,000	246,780	1.6674	0.575	0.575	0.592	0.565	0.610	424,675	0.5811	-3.51%
2015-08-20	0	1.710	1.710	1.750	1.700	1.790	228,000	391,780	1.7183	0.596	0.596	0.610	0.592	0.624	654,229	0.5988	-5.00%
2015-08-19	0	1.800	1.750	1.800	1.750	1.800	154,000	270,980	1.7596	0.627	0.610	0.627	0.610	0.627	441,891	0.6132	0.00%
2015-08-18	0	1.800	1.740	1.810	1.730	1.890	530,000	942,760	1.7788	0.627	0.606	0.631	0.603	0.659	1,520,795	0.6199	-6.74%
2015-08-17	0	1.930	1.890	1.940	1.810	1.930	88,000	166,120	1.8877	0.673	0.659	0.676	0.631	0.673	252,509	0.6579	0.52%
2015-08-14	0	1.920	1.880	1.940	1.700	1.940	754,000	1,369,700	1.8166	0.669	0.655	0.676	0.592	0.676	2,163,545	0.6331	10.34%
2015-08-13	0	1.740	1.740	1.780	1.720	1.770	92,000	160,220	1.7415	0.606	0.606	0.620	0.599	0.617	263,987	0.6069	0.00%
2015-08-12	0	1.740	1.740	1.770	1.720	1.840	290,000	510,260	1.7595	0.606	0.606	0.617	0.599	0.641	832,133	0.6132	-5.43%
2015-08-11	0	1.840	1.830	1.890	1.840	1.900	92,000	173,920	1.8904	0.641	0.638	0.659	0.641	0.662	263,987	0.6588	-1.08%
2015-08-10	0	1.860	1.810	1.860	1.720	1.870	650,000	1,189,580	1.8301	0.648	0.631	0.648	0.599	0.652	1,865,125	0.6378	2.20%
2015-08-07	0	1.820	1.780	1.820	1.650	1.910	2,332,000	4,126,480	1.7695	0.634	0.620	0.634	0.575	0.666	6,691,496	0.6167	1.11%
2015-08-06	0	1.800	1.790	1.840	1.800	1.830	180,000	324,340	1.8019	0.627	0.624	0.641	0.627	0.638	516,496	0.6280	-0.55%
2015-08-05	0	1.810	1.810	1.850	1.800	1.810	12,000	21,620	1.8017	0.631	0.631	0.645	0.627	0.631	34,433	0.6279	0.56%
2015-08-04	0	1.800	1.800	1.840	1.800	1.830	80,000	145,580	1.8198	0.627	0.627	0.641	0.627	0.638	229,554	0.6342	-1.64%
2015-08-03	0	1.830	1.790	1.840	1.780	1.900	1,040,000	1,888,480	1.8158	0.638	0.624	0.641	0.620	0.662	2,984,201	0.6328	-3.17%
2015-07-31	0	1.890	1.890	1.930	1.890	1.950	308,000	592,300	1.9231	0.659	0.659	0.673	0.659	0.680	883,782	0.6702	-4.06%
2015-07-30	0	1.970	1.960	2.000	1.920	2.000	672,000	1,317,780	1.9610	0.687	0.683	0.697	0.669	0.697	1,928,253	0.6834	-0.51%
2015-07-29	0	1.980	1.950	2.000	1.960	2.030	164,000	323,940	1.9752	0.690	0.680	0.697	0.683	0.707	470,585	0.6884	1.02%
2015-07-28	0	1.960	1.960	2.000	1.950	2.040	792,000	1,572,860	1.9859	0.683	0.683	0.697	0.680	0.711	2,272,584	0.6921	-1.51%
2015-07-27	0	1.990	1.980	2.040	1.990	2.150	1,172,000	2,384,320	2.0344	0.694	0.690	0.711	0.694	0.749	3,362,965	0.7090	-8.72%
2015-07-24	0	2.180	2.150	2.180	2.110	2.230	740,000	1,611,380	2.1775	0.760	0.749	0.760	0.735	0.777	2,123,374	0.7589	-1.80%
2015-07-23	0	2.220	2.210	2.230	2.160	2.230	124,000	273,760	2.2077	0.774	0.770	0.777	0.753	0.777	355,809	0.7694	0.91%
2015-07-22	0	2.200	2.160	2.200	2.060	2.300	2,176,000	4,723,820	2.1709	0.767	0.753	0.767	0.718	0.802	6,243,866	0.7566	-6.38%
2015-07-21	0	2.350	2.320	2.350	2.200	2.400	1,328,000	3,088,360	2.3256	0.819	0.809	0.819	0.767	0.836	3,810,595	0.8105	2.17%
2015-07-20	0	2.300	2.280	2.300	2.160	2.350	612,000	1,397,460	2.2834	0.802	0.795	0.802	0.753	0.819	1,756,087	0.7958	4.55%
2015-07-17	0	2.200	2.170	2.200	2.090	2.210	632,000	1,377,380	2.1794	0.767	0.756	0.767	0.728	0.770	1,813,476	0.7595	4.76%
2015-07-16	0	2.100	2.100	2.140	2.000	2.100	854,000	1,771,900	2.0748	0.732	0.732	0.746	0.697	0.732	2,450,488	0.7231	0.00%
2015-07-15	0	2.100	2.090	2.110	2.070	2.240	406,000	868,700	2.1397	0.732	0.728	0.735	0.721	0.781	1,164,986	0.7457	-4.55%
2015-07-14	0	2.200	2.170	2.210	2.170	2.350	1,178,000	2,651,120	2.2505	0.767	0.756	0.770	0.756	0.819	3,380,181	0.7843	-1.79%
2015-07-13	0	2.240	2.210	2.250	2.050	2.300	1,418,000	3,085,140	2.1757	0.781	0.770	0.784	0.714	0.802	4,068,843	0.7582	0.00%
2015-07-10	0	2.240	2.170	2.240	2.050	2.390	2,288,000	5,212,800	2.2783	0.781	0.756	0.781	0.714	0.833	6,565,241	0.7940	9.27%
2015-07-09	0	2.050	2.050	2.090	1.480	2.100	2,744,000	5,172,920	1.8852	0.714	0.714	0.728	0.516	0.732	7,873,699	0.6570	36.67%
2015-07-08	0	1.500	1.480	1.500	1.250	1.650	2,016,000	2,839,280	1.4084	0.523	0.516	0.523	0.436	0.575	5,784,758	0.4908	-6.25%
2015-07-07	0	1.600	1.600	1.640	1.400	2.140	3,656,000	6,311,720	1.7264	0.558	0.558	0.572	0.488	0.746	10,490,613	0.6017	-23.81%
2015-07-06	0	2.100	2.100	2.150	1.950	2.700	2,638,000	5,723,020	2.1695	0.732	0.732	0.749	0.680	0.941	7,569,540	0.7561	-21.93%
2015-07-03	0	2.690	2.650	2.700	2.650	3.000	1,404,000	3,930,400	2.7994	0.937	0.924	0.941	0.924	1.046	4,028,671	0.9756	-10.33%
2015-07-02	0	3.000	3.000	3.080	2.990	3.200	626,000	1,931,540	3.0855	1.046	1.046	1.073	1.042	1.115	1,796,259	1.0753	-6.25%
2015-06-30	0	3.200	3.150	3.200	2.820	3.280	1,262,000	3,851,640	3.0520	1.115	1.098	1.115	0.983	1.143	3,621,213	1.0636	8.11%
2015-06-29	0	2.960	2.960	2.970	2.900	3.300	1,530,000	4,661,580	3.0468	1.032	1.032	1.035	1.011	1.150	4,390,218	1.0618	-5.73%
2015-06-26	0	3.140	3.120	3.140	3.050	3.270	1,532,000	4,865,180	3.1757	1.094	1.087	1.094	1.063	1.140	4,395,957	1.1067	-3.98%
2015-06-25	0	3.270	3.250	3.330	3.230	3.360	592,000	1,967,000	3.3226	1.140	1.133	1.161	1.126	1.171	1,698,699	1.1579	-0.61%
2015-06-24	0	3.290	3.300	3.310	3.230	3.340	924,000	3,023,060	3.2717	1.147	1.150	1.154	1.126	1.164	2,651,347	1.1402	0.92%
2015-06-23	0	3.260	3.260	3.290	3.210	3.330	466,000	1,527,680	3.2783	1.136	1.136	1.147	1.119	1.161	1,337,151	1.1425	-2.40%
2015-06-22	0	3.340	3.250	3.340	3.140	3.450	1,246,000	4,075,060	3.2705	1.164	1.133	1.164	1.094	1.202	3,575,302	1.1398	2.77%
2015-06-19	0	3.250	3.220	3.270	3.220	3.280	670,000	2,177,320	3.2497	1.133	1.122	1.140	1.122	1.143	1,922,514	1.1325	-0.31%
2015-06-18	0	3.260	3.260	3.300	3.200	3.450	1,196,000	3,969,700	3.3191	1.136	1.136	1.150	1.115	1.202	3,431,831	1.1567	0.62%
2015-06-17	0	3.240	3.240	3.250	3.150	3.300	460,000	1,485,440	3.2292	1.129	1.129	1.133	1.098	1.150	1,319,935	1.1254	0.62%
2015-06-16	0	3.220	3.200	3.220	3.210	3.290	630,000	2,039,940	3.2380	1.122	1.115	1.122	1.119	1.147	1,807,737	1.1284	-2.42%
2015-06-15	0	3.300	3.220	3.330	3.140	3.390	1,068,000	3,467,840	3.2470	1.150	1.122	1.161	1.094	1.181	3,064,545	1.1316	1.23%
2015-06-12	0	3.260	3.260	3.290	3.110	3.320	1,294,000	4,205,760	3.2502	1.136	1.136	1.147	1.084	1.157	3,713,034	1.1327	3.16%
2015-06-11	0	3.160	3.160	3.180	3.090	3.250	1,070,000	3,363,220	3.1432	1.101	1.101	1.108	1.077	1.133	3,070,283	1.0954	-0.63%
2015-06-10	0	3.180	3.100	3.190	3.050	3.380	2,384,000	7,643,860	3.2063	1.108	1.080	1.112	1.063	1.178	6,840,706	1.1174	-3.64%
2015-06-09	0	3.300	3.300	3.330	2.880	3.500	5,122,000	16,075,380	3.1385	1.150	1.150	1.161	1.004	1.220	14,697,188	1.0938	-3.51%
2015-06-08	0	3.420	3.430	3.470	3.400	4.170	13,362,000	50,870,840	3.8071	1.192	1.195	1.209	1.185	1.453	38,341,239	1.3268	-9.76%
2015-06-05	0	3.790	3.780	3.800	3.390	3.800	8,010,000	28,425,260	3.5487	1.321	1.317	1.324	1.181	1.324	22,984,084	1.2367	13.13%
2015-06-04	0	3.350	3.310	3.350	3.140	3.490	5,822,000	19,395,120	3.3314	1.167	1.154	1.167	1.094	1.216	16,705,785	1.1610	5.68%
2015-06-03	0	3.170	3.160	3.170	3.150	3.380	2,520,000	8,228,480	3.2653	1.105	1.101	1.105	1.098	1.178	7,230,948	1.1380	-5.65%
2015-06-02	0	3.360	3.300	3.370	3.000	3.430	5,164,000	16,495,360	3.1943	1.171	1.150	1.174	1.046	1.195	14,817,704	1.1132	7.01%
2015-06-01	0	3.140	3.060	3.140	3.010	3.430	7,836,000	24,982,120	3.1881	1.094	1.066	1.094	1.049	1.195	22,484,804	1.1111	-1.87%
2015-05-29	0	3.200	3.190	3.210	3.090	3.500	6,974,000	22,438,980	3.2175	1.115	1.112	1.119	1.077	1.220	20,011,361	1.1213	-7.25%
2015-05-28	0	3.450	3.440	3.450	3.170	4.000	16,049,000	54,566,780	3.4000	1.202	1.199	1.202	1.105	1.394	46,051,381	1.1849	-14.81%
2015-05-27	0	4.050	4.040	4.050	3.270	4.540	18,138,000	73,975,260	4.0785	1.411	1.408	1.411	1.140	1.582	52,045,607	1.4214	14.08%
2015-05-26	0	3.550	3.560	3.580	2.130	3.580	26,696,000	76,650,460	2.8712	1.237	1.241	1.248	0.742	1.248	76,602,135	1.0006	67.85%
2015-05-22	0	2.140	2.140	2.160	2.120	2.220	1,920,000	4,171,060	2.1724	0.737	0.737	0.744	0.730	0.765	5,574,415	0.7483	-1.38%
2015-05-21	0	2.170	2.170	2.180	2.100	2.300	2,196,000	4,873,520	2.2193	0.747	0.747	0.751	0.723	0.792	6,375,737	0.7644	-2.25%
2015-05-20	0	2.220	2.210	2.230	2.100	2.250	2,756,000	6,020,080	2.1844	0.765	0.761	0.768	0.723	0.775	8,001,608	0.7524	4.72%
2015-05-19	0	2.120	2.100	2.130	2.080	2.170	1,922,000	4,084,600	2.1252	0.730	0.723	0.734	0.716	0.747	5,580,222	0.7320	-1.40%
2015-05-18	0	2.150	2.150	2.160	1.950	2.160	4,240,000	8,877,100	2.0937	0.741	0.741	0.744	0.672	0.744	12,310,167	0.7211	8.04%
2015-05-15	0	1.990	1.960	1.990	1.900	2.010	718,000	1,412,720	1.9676	0.685	0.675	0.685	0.654	0.692	2,084,599	0.6777	2.05%
2015-05-14	0	1.950	1.930	1.950	1.890	1.970	2,342,000	4,538,960	1.9381	0.672	0.665	0.672	0.651	0.679	6,799,625	0.6675	3.72%
2015-05-13	0	1.880	1.880	1.900	1.820	1.930	1,522,000	2,869,620	1.8854	0.648	0.648	0.654	0.627	0.665	4,418,885	0.6494	1.62%
2015-05-12	0	1.850	1.790	1.850	1.850	1.860	68,000	126,120	1.8547	0.637	0.617	0.637	0.637	0.641	197,427	0.6388	-0.54%
2015-05-11	0	1.860	1.860	1.870	1.830	1.870	178,000	328,820	1.8473	0.641	0.641	0.644	0.630	0.644	516,795	0.6363	-1.06%
2015-05-08	0	1.880	1.840	1.890	1.840	1.900	526,000	991,000	1.8840	0.648	0.634	0.651	0.634	0.654	1,527,157	0.6489	2.17%
2015-05-07	0	1.840	1.840	1.870	1.830	1.970	648,000	1,223,120	1.8875	0.634	0.634	0.644	0.630	0.679	1,881,365	0.6501	-5.15%
2015-05-06	0	1.940	1.920	1.950	1.920	1.990	896,600	1,750,064	1.9519	0.668	0.661	0.672	0.661	0.685	2,603,136	0.6723	-1.02%
2015-05-05	0	1.960	1.960	1.970	1.930	2.010	1,630,000	3,193,760	1.9594	0.675	0.675	0.679	0.665	0.692	4,732,446	0.6749	-4.39%
2015-05-04	0	2.050	2.010	2.060	1.980	2.150	1,456,000	2,975,260	2.0434	0.706	0.692	0.710	0.682	0.741	4,227,265	0.7038	0.00%
2015-04-30	0	2.050	2.040	2.050	1.740	2.100	7,179,000	14,142,780	1.9700	0.706	0.703	0.706	0.599	0.723	20,843,087	0.6785	14.53%
2015-04-29	0	1.790	1.790	1.810	1.650	1.810	730,000	1,300,380	1.7813	0.617	0.617	0.623	0.568	0.623	2,119,439	0.6135	0.00%
2015-04-28	0	1.790	1.720	1.790	1.690	1.790	746,000	1,307,740	1.7530	0.617	0.592	0.617	0.582	0.617	2,165,893	0.6038	1.13%
2015-04-27	0	1.770	1.760	1.790	1.760	1.850	756,000	1,363,000	1.8029	0.610	0.606	0.617	0.606	0.637	2,194,926	0.6210	1.14%
2015-04-24	0	1.750	1.730	1.760	1.700	1.760	896,000	1,547,640	1.7273	0.603	0.596	0.606	0.586	0.606	2,601,394	0.5949	2.94%
2015-04-23	0	1.700	1.700	1.730	1.660	1.790	1,642,000	2,839,840	1.7295	0.586	0.586	0.596	0.572	0.617	4,767,286	0.5957	3.03%
2015-04-22	0	1.650	1.640	1.650	1.630	1.690	1,152,000	1,893,640	1.6438	0.568	0.565	0.568	0.561	0.582	3,344,649	0.5662	-1.20%
2015-04-21	0	1.670	1.650	1.670	1.600	1.680	466,000	766,240	1.6443	0.575	0.568	0.575	0.551	0.579	1,352,957	0.5663	1.83%
2015-04-20	0	1.640	1.620	1.660	1.570	1.740	2,168,000	3,626,540	1.6728	0.565	0.558	0.572	0.541	0.599	6,294,444	0.5761	-5.20%
2015-04-17	0	1.730	1.720	1.750	1.690	1.780	1,278,000	2,207,780	1.7275	0.596	0.592	0.603	0.582	0.613	3,710,470	0.5950	1.76%
2015-04-16	0	1.700	1.680	1.730	1.650	1.740	1,052,000	1,775,480	1.6877	0.586	0.579	0.596	0.568	0.599	3,054,315	0.5813	1.19%
2015-04-15	0	1.680	1.680	1.700	1.670	1.830	1,548,000	2,650,960	1.7125	0.579	0.579	0.586	0.575	0.630	4,494,372	0.5898	-6.15%
2015-04-14	0	1.790	1.760	1.790	1.740	1.900	985,700	1,765,543	1.7912	0.617	0.606	0.617	0.599	0.654	2,861,823	0.6169	-5.79%
2015-04-13	0	1.900	1.850	1.900	1.800	1.930	2,410,000	4,492,760	1.8642	0.654	0.637	0.654	0.620	0.665	6,997,052	0.6421	3.83%
2015-04-10	0	1.830	1.800	1.830	1.740	1.870	2,789,600	5,028,512	1.8026	0.630	0.620	0.630	0.599	0.644	8,099,161	0.6209	0.55%
2015-04-09	0	1.820	1.800	1.820	1.710	1.880	5,204,000	9,370,380	1.8006	0.627	0.620	0.627	0.589	0.648	15,108,988	0.6202	8.33%
2015-04-08	0	1.680	1.660	1.670	1.450	1.720	5,725,242	9,202,505	1.6074	0.579	0.572	0.575	0.499	0.592	16,622,331	0.5536	15.86%
2015-04-02	0	1.450	1.420	1.450	1.440	1.490	558,000	813,840	1.4585	0.499	0.489	0.499	0.496	0.513	1,620,064	0.5024	-2.68%
2015-04-01	0	1.490	1.460	1.500	1.300	1.540	2,560,000	3,700,360	1.4455	0.513	0.503	0.517	0.448	0.530	7,432,554	0.4979	7.97%
2015-03-31	0	1.380	1.350	1.400	1.360	1.420	748,000	1,038,340	1.3882	0.475	0.465	0.482	0.468	0.489	2,171,699	0.4781	-0.72%
2015-03-30	0	1.390	1.370	1.410	1.380	1.430	922,000	1,285,380	1.3941	0.479	0.472	0.486	0.475	0.493	2,676,881	0.4802	-0.71%
2015-03-27	0	1.400	1.390	1.400	1.390	1.450	450,000	638,020	1.4178	0.482	0.479	0.482	0.479	0.499	1,306,504	0.4883	-3.45%
2015-03-26	0	1.450	1.420	1.480	1.400	1.470	892,000	1,287,960	1.4439	0.499	0.489	0.510	0.482	0.506	2,589,780	0.4973	-2.03%
2015-03-25	0	1.480	1.430	1.480	1.340	1.500	2,355,000	3,437,430	1.4596	0.510	0.493	0.510	0.462	0.517	6,837,369	0.5027	-1.33%
2015-03-24	0	1.500	1.490	1.500	1.290	1.510	5,032,000	7,190,000	1.4289	0.517	0.513	0.517	0.444	0.520	14,609,613	0.4921	18.11%
2015-03-23	0	1.270	1.260	1.290	1.270	1.320	756,000	978,460	1.2943	0.437	0.434	0.444	0.437	0.455	2,194,926	0.4458	-1.55%
2015-03-20	0	1.290	1.260	1.290	1.250	1.310	1,092,000	1,397,300	1.2796	0.444	0.434	0.444	0.431	0.451	3,170,449	0.4407	-3.01%
2015-03-19	0	1.330	1.310	1.330	1.230	1.330	2,492,000	3,235,800	1.2985	0.458	0.451	0.458	0.424	0.458	7,235,126	0.4472	4.72%
2015-03-18	0	1.270	1.270	1.280	1.270	1.270	6,000	7,620	1.2700	0.437	0.437	0.441	0.437	0.437	17,420	0.4374	-1.55%
2015-03-17	0	1.290	1.270	1.290	1.220	1.290	1,454,000	1,812,620	1.2466	0.444	0.437	0.444	0.420	0.444	4,221,458	0.4294	6.61%
2015-03-16	0	1.210	1.200	1.210	1.210	1.210	4,000	4,840	1.2100	0.417	0.413	0.417	0.417	0.417	11,613	0.4168	-1.63%
2015-03-13	0	1.230	1.210	1.230	1.230	1.230	20,000	24,600	1.2300	0.424	0.417	0.424	0.424	0.424	58,067	0.4236	0.00%
2015-03-12	0	1.230	1.210	1.230	-	-	0	0	-	0.424	0.417	0.424	-	-	0	-	0.00%
2015-03-11	0	1.230	1.230	1.250	1.200	1.220	160,000	192,440	1.2028	0.424	0.424	0.431	0.413	0.420	464,535	0.4143	-0.81%
2015-03-10	0	1.240	1.230	1.250	1.220	1.250	728,000	897,740	1.2332	0.427	0.424	0.431	0.420	0.431	2,113,632	0.4247	3.33%
2015-03-09	0	1.200	1.200	1.220	1.200	1.240	288,000	350,260	1.2162	0.413	0.413	0.420	0.413	0.427	836,162	0.4189	-2.44%
2015-03-06	0	1.230	1.200	1.230	1.180	1.230	154,000	184,040	1.1951	0.424	0.413	0.424	0.406	0.424	447,115	0.4116	1.65%
2015-03-05	0	1.210	1.210	1.230	1.190	1.250	396,000	484,560	1.2236	0.417	0.417	0.424	0.410	0.431	1,149,723	0.4215	0.00%
2015-03-04	0	1.210	1.210	1.240	1.170	1.210	56,000	66,120	1.1807	0.417	0.417	0.427	0.403	0.417	162,587	0.4067	0.00%
2015-03-03	0	1.210	1.210	1.240	-	-	0	0	-	0.417	0.417	0.427	-	-	0	-	0.00%
2015-03-02	0	1.210	1.200	1.220	1.210	1.210	50,000	60,500	1.2100	0.417	0.413	0.420	0.417	0.417	145,167	0.4168	-2.42%
2015-02-27	0	1.240	1.210	1.240	1.210	1.240	96,000	117,280	1.2217	0.427	0.417	0.427	0.417	0.427	278,721	0.4208	1.64%
2015-02-26	0	1.220	1.210	1.220	1.160	1.220	118,000	138,200	1.1712	0.420	0.417	0.420	0.400	0.420	342,594	0.4034	0.00%
2015-02-25	0	1.220	1.220	1.250	1.220	1.220	150,000	183,000	1.2200	0.420	0.420	0.431	0.420	0.420	435,501	0.4202	0.00%
2015-02-24	0	1.220	1.220	1.250	-	-	0	0	-	0.420	0.420	0.431	-	-	0	-	0.00%
2015-02-23	0	1.220	1.220	1.270	-	-	0	0	-	0.420	0.420	0.437	-	-	0	-	0.00%
2015-02-18	0	1.220	1.220	1.270	1.210	1.210	10,000	12,100	1.2100	0.420	0.420	0.437	0.417	0.417	29,033	0.4168	0.00%
2015-02-17	0	1.220	1.220	1.240	1.200	1.230	140,000	169,420	1.2101	0.420	0.420	0.427	0.413	0.424	406,468	0.4168	-1.61%
2015-02-16	0	1.240	1.240	1.260	-	-	0	0	-	0.427	0.427	0.434	-	-	0	-	0.81%
2015-02-13	0	1.230	1.230	1.250	1.210	1.270	364,000	454,940	1.2498	0.424	0.424	0.431	0.417	0.437	1,056,816	0.4305	1.65%
2015-02-12	0	1.210	1.210	1.220	1.210	1.210	168,000	203,280	1.2100	0.417	0.417	0.420	0.417	0.417	487,761	0.4168	0.00%
2015-02-11	0	1.210	1.200	1.220	1.170	1.230	540,000	646,500	1.1972	0.417	0.413	0.420	0.403	0.424	1,567,804	0.4124	-2.42%
2015-02-10	0	1.240	1.220	1.240	-	-	0	0	-	0.427	0.420	0.427	-	-	0	-	0.00%
2015-02-09	0	1.240	1.210	1.250	1.240	1.240	38,000	47,120	1.2400	0.427	0.417	0.431	0.427	0.427	110,327	0.4271	0.81%
2015-02-06	0	1.230	1.230	1.240	1.210	1.250	226,000	275,940	1.2210	0.424	0.424	0.427	0.417	0.431	656,155	0.4205	-0.81%
2015-02-05	0	1.240	1.230	1.260	1.240	1.280	142,000	176,560	1.2434	0.427	0.424	0.434	0.427	0.441	412,274	0.4283	-0.80%
2015-02-04	0	1.250	1.230	1.250	-	-	0	0	-	0.431	0.424	0.431	-	-	0	-	0.00%
2015-02-03	0	1.250	1.230	1.270	1.240	1.250	4,000	4,980	1.2450	0.431	0.424	0.437	0.427	0.431	11,613	0.4288	0.81%
2015-02-02	0	1.240	1.240	1.250	1.230	1.250	464,000	572,160	1.2331	0.427	0.427	0.431	0.424	0.431	1,347,150	0.4247	-3.12%
2015-01-30	0	1.280	1.250	1.280	1.230	1.290	306,000	386,920	1.2644	0.441	0.431	0.441	0.424	0.444	888,422	0.4355	0.00%
2015-01-29	0	1.280	1.240	1.290	1.220	1.300	416,000	519,820	1.2496	0.441	0.427	0.444	0.420	0.448	1,207,790	0.4304	1.59%
2015-01-28	0	1.260	1.250	1.280	1.250	1.260	32,000	40,020	1.2506	0.434	0.431	0.441	0.431	0.434	92,907	0.4308	0.80%
2015-01-27	0	1.250	1.250	1.270	1.250	1.250	62,000	77,500	1.2500	0.431	0.431	0.437	0.431	0.431	180,007	0.4305	-3.10%
2015-01-26	0	1.290	1.250	1.290	1.250	1.290	246,000	312,020	1.2684	0.444	0.431	0.444	0.431	0.444	714,222	0.4369	2.38%
2015-01-23	0	1.260	1.260	1.290	1.250	1.300	186,000	234,520	1.2609	0.434	0.434	0.444	0.431	0.448	540,021	0.4343	-0.79%
2015-01-22	0	1.270	1.260	1.270	1.260	1.270	172,000	217,700	1.2657	0.437	0.434	0.437	0.434	0.437	499,375	0.4359	0.00%
2015-01-21	0	1.270	1.270	1.290	1.260	1.270	94,000	119,360	1.2698	0.437	0.437	0.444	0.434	0.437	272,914	0.4374	-1.55%
2015-01-20	0	1.290	1.290	1.310	1.280	1.320	330,000	428,440	1.2983	0.444	0.444	0.451	0.441	0.455	958,103	0.4472	-0.77%
2015-01-19	0	1.300	1.260	1.300	-	-	0	0	-	0.448	0.434	0.448	-	-	0	-	0.00%
2015-01-16	0	1.300	1.280	1.300	-	-	0	0	-	0.448	0.441	0.448	-	-	0	-	-1.52%
2015-01-15	0	1.320	1.310	1.320	1.310	1.330	466,000	614,160	1.3179	0.455	0.451	0.455	0.451	0.458	1,352,957	0.4539	1.54%
2015-01-14	0	1.300	1.320	1.330	1.290	1.320	574,000	751,540	1.3093	0.448	0.455	0.458	0.444	0.455	1,666,518	0.4510	-0.76%
2015-01-13	0	1.310	1.290	1.310	1.210	1.320	1,318,000	1,704,080	1.2929	0.451	0.444	0.451	0.417	0.455	3,826,604	0.4453	4.80%
2015-01-12	0	1.250	1.240	1.280	1.240	1.280	62,000	77,460	1.2494	0.431	0.427	0.441	0.427	0.441	180,007	0.4303	-3.10%
2015-01-09	0	1.290	1.270	1.290	1.190	1.290	1,384,000	1,753,780	1.2672	0.444	0.437	0.444	0.410	0.444	4,018,224	0.4365	0.00%
2015-01-08	0	1.290	1.250	1.290	1.260	1.290	70,000	89,400	1.2771	0.444	0.431	0.444	0.434	0.444	203,234	0.4399	3.20%
2015-01-07	0	1.250	1.230	1.270	1.210	1.270	780,000	957,980	1.2282	0.431	0.424	0.437	0.417	0.437	2,264,606	0.4230	-1.57%
2015-01-06	0	1.270	1.250	1.280	1.250	1.290	136,000	171,000	1.2574	0.437	0.431	0.441	0.431	0.444	394,854	0.4331	-2.31%
2015-01-05	0	1.300	1.260	1.300	1.260	1.310	466,000	594,600	1.2760	0.448	0.434	0.448	0.434	0.451	1,352,957	0.4395	0.00%
2015-01-02	0	1.300	1.260	1.300	1.260	1.300	40,000	51,080	1.2770	0.448	0.434	0.448	0.434	0.448	116,134	0.4398	0.00%
2014-12-31	0	1.300	1.260	1.300	-	-	0	0	-	0.448	0.434	0.448	-	-	0	-	-0.76%
2014-12-30	0	1.310	1.290	1.310	1.250	1.330	520,000	675,340	1.2987	0.451	0.444	0.451	0.431	0.458	1,509,737	0.4473	-2.24%
2014-12-29	0	1.340	1.270	1.330	1.200	1.340	1,034,000	1,317,580	1.2743	0.462	0.437	0.458	0.413	0.462	3,002,055	0.4389	5.51%
2014-12-24	0	1.270	1.230	1.270	1.250	1.290	60,000	74,860	1.2477	0.437	0.424	0.437	0.431	0.444	174,200	0.4297	0.79%
2014-12-23	0	1.260	1.210	1.260	1.210	1.300	268,000	335,100	1.2504	0.434	0.417	0.434	0.417	0.448	778,095	0.4307	-3.08%
2014-12-22	0	1.300	1.270	1.300	1.260	1.300	50,000	64,180	1.2836	0.448	0.437	0.448	0.434	0.448	145,167	0.4421	0.00%
2014-12-19	0	1.300	1.270	1.300	1.290	1.300	26,000	33,780	1.2992	0.448	0.437	0.448	0.444	0.448	75,487	0.4475	0.00%
2014-12-18	0	1.300	1.260	1.300	1.260	1.300	120,000	153,020	1.2752	0.448	0.434	0.448	0.434	0.448	348,401	0.4392	0.00%
2014-12-17	0	1.300	1.270	1.300	1.250	1.310	484,000	624,120	1.2895	0.448	0.437	0.448	0.431	0.451	1,405,217	0.4441	0.78%
2014-12-16	0	1.290	1.270	1.290	1.260	1.310	176,000	227,220	1.2910	0.444	0.437	0.444	0.434	0.451	510,988	0.4447	-0.77%
2014-12-15	0	1.300	1.270	1.300	1.300	1.310	80,000	104,400	1.3050	0.448	0.437	0.448	0.448	0.451	232,267	0.4495	-0.76%
2014-12-12	0	1.310	1.280	1.310	1.290	1.320	296,000	387,140	1.3079	0.451	0.441	0.451	0.444	0.455	859,389	0.4505	0.77%
2014-12-11	0	1.300	1.280	1.300	1.260	1.320	400,000	516,360	1.2909	0.448	0.441	0.448	0.434	0.455	1,161,336	0.4446	0.00%
2014-12-10	0	1.300	1.280	1.300	1.250	1.310	202,000	261,380	1.2940	0.448	0.441	0.448	0.431	0.451	586,475	0.4457	0.78%
2014-12-09	0	1.290	1.260	1.290	1.250	1.340	1,164,000	1,496,540	1.2857	0.444	0.434	0.444	0.431	0.462	3,379,489	0.4428	0.00%
2014-12-08	0	1.290	1.260	1.290	1.260	1.350	1,256,000	1,645,900	1.3104	0.444	0.434	0.444	0.434	0.465	3,646,597	0.4514	2.38%
2014-12-05	0	1.260	1.250	1.290	1.260	1.330	510,000	650,600	1.2757	0.434	0.431	0.444	0.434	0.458	1,480,704	0.4394	-3.08%
2014-12-04	0	1.300	1.260	1.300	1.250	1.340	1,490,000	1,909,820	1.2818	0.448	0.434	0.448	0.431	0.462	4,325,978	0.4415	-1.52%
2014-12-03	0	1.320	1.300	1.320	1.300	1.390	600,000	800,380	1.3340	0.455	0.448	0.455	0.448	0.479	1,742,005	0.4595	-4.35%
2014-12-02	0	1.380	1.370	1.380	1.360	1.400	1,046,000	1,444,860	1.3813	0.475	0.472	0.475	0.468	0.482	3,036,895	0.4758	-2.82%
2014-12-01	0	1.420	1.380	1.420	1.390	1.450	2,906,000	4,117,380	1.4169	0.489	0.475	0.489	0.479	0.499	8,437,110	0.4880	-2.74%
2014-11-28	0	1.460	1.440	1.460	1.340	1.460	6,710,000	9,576,700	1.4272	0.503	0.496	0.503	0.462	0.503	19,481,420	0.4916	5.80%
2014-11-27	0	1.380	1.350	1.370	1.320	1.380	1,864,000	2,507,040	1.3450	0.475	0.465	0.472	0.455	0.475	5,411,828	0.4633	2.99%
2014-11-26	0	1.340	1.310	1.340	1.240	1.380	3,452,000	4,607,100	1.3346	0.462	0.451	0.462	0.427	0.475	10,022,334	0.4597	5.51%
2014-11-25	0	1.270	1.240	1.270	1.230	1.280	498,000	625,200	1.2554	0.437	0.427	0.437	0.424	0.441	1,445,864	0.4324	-0.78%
2014-11-24	0	1.280	1.230	1.270	1.210	1.280	792,000	979,900	1.2372	0.441	0.424	0.437	0.417	0.441	2,299,446	0.4261	1.59%
2014-11-21	0	1.260	1.260	1.290	1.240	1.340	2,538,000	3,273,500	1.2898	0.434	0.434	0.444	0.427	0.462	7,368,680	0.4442	0.00%
2014-11-20	0	1.260	1.250	1.260	1.200	1.260	996,000	1,228,060	1.2330	0.434	0.431	0.434	0.413	0.434	2,891,728	0.4247	2.44%
2014-11-19	0	1.230	1.240	1.260	1.220	1.370	3,180,000	4,067,760	1.2792	0.424	0.427	0.434	0.420	0.472	9,232,625	0.4406	-10.22%
2014-11-18	0	1.370	1.370	1.380	1.100	1.370	6,914,000	8,800,060	1.2728	0.472	0.472	0.475	0.379	0.472	20,073,701	0.4384	23.42%
2014-11-17	0	1.110	1.110	1.140	1.100	1.140	92,000	102,080	1.1096	0.382	0.382	0.393	0.379	0.393	267,107	0.3822	-1.77%
2014-11-14	0	1.130	1.120	1.130	1.080	1.150	482,000	546,320	1.1334	0.389	0.386	0.389	0.372	0.396	1,399,410	0.3904	0.00%
2014-11-13	0	1.130	1.100	1.130	1.100	1.130	470,000	522,680	1.1121	0.389	0.379	0.389	0.379	0.389	1,364,570	0.3830	1.80%
2014-11-12	0	1.110	1.110	1.140	1.090	1.120	654,000	722,320	1.1045	0.382	0.382	0.393	0.375	0.386	1,898,785	0.3804	0.00%
2014-11-11	0	1.110	1.110	1.130	1.100	1.140	672,000	754,040	1.1221	0.382	0.382	0.389	0.379	0.393	1,951,045	0.3865	-0.89%
2014-11-10	0	1.120	1.110	1.130	1.100	1.140	322,000	361,760	1.1235	0.386	0.382	0.389	0.379	0.393	934,876	0.3870	2.75%
2014-11-07	0	1.090	1.090	1.120	1.080	1.120	256,000	280,840	1.0970	0.375	0.375	0.386	0.372	0.386	743,255	0.3779	-0.91%
2014-11-06	0	1.100	1.080	1.100	-	-	0	0	-	0.379	0.372	0.379	-	-	0	-	0.00%
2014-11-05	0	1.100	1.090	1.100	1.080	1.100	200,000	218,660	1.0933	0.379	0.375	0.379	0.372	0.379	580,668	0.3766	0.00%
2014-11-04	0	1.100	1.090	1.100	1.080	1.110	230,000	253,800	1.1035	0.379	0.375	0.379	0.372	0.382	667,768	0.3801	-0.90%
2014-11-03	0	1.110	1.080	1.110	1.110	1.110	220,000	244,200	1.1100	0.382	0.372	0.382	0.382	0.382	638,735	0.3823	0.00%
2014-10-31	0	1.110	1.100	1.110	1.070	1.120	902,000	968,340	1.0735	0.382	0.379	0.382	0.369	0.386	2,618,814	0.3698	1.83%
2014-10-30	0	1.090	1.090	1.110	1.090	1.090	310,000	337,900	1.0900	0.375	0.375	0.382	0.375	0.375	900,036	0.3754	-3.54%
2014-10-29	0	1.130	1.110	1.130	1.090	1.130	228,000	253,560	1.1121	0.389	0.382	0.389	0.375	0.389	661,962	0.3830	4.63%
2014-10-28	0	1.080	1.080	1.140	1.080	1.130	374,000	415,560	1.1111	0.372	0.372	0.393	0.372	0.389	1,085,850	0.3827	-4.42%
2014-10-27	0	1.130	1.100	1.130	1.100	1.130	78,000	86,680	1.1113	0.389	0.379	0.389	0.379	0.389	226,461	0.3828	1.80%
2014-10-24	0	1.110	1.110	1.140	1.110	1.140	30,000	33,920	1.1307	0.382	0.382	0.393	0.382	0.393	87,100	0.3894	-4.31%
2014-10-23	0	1.160	1.150	1.180	1.130	1.180	596,000	695,380	1.1667	0.400	0.396	0.406	0.389	0.406	1,730,391	0.4019	0.00%
2014-10-22	0	1.160	1.140	1.170	1.110	1.190	1,356,000	1,577,200	1.1631	0.400	0.393	0.403	0.382	0.410	3,936,931	0.4006	4.50%
2014-10-21	0	1.110	1.080	1.110	1.080	1.140	940,000	1,037,900	1.1041	0.382	0.372	0.382	0.372	0.393	2,729,141	0.3803	4.72%
2014-10-20	0	1.060	1.040	1.080	-	-	0	0	-	0.365	0.358	0.372	-	-	0	-	0.00%
2014-10-17	0	1.060	1.040	1.080	-	-	0	0	-	0.365	0.358	0.372	-	-	0	-	0.00%
2014-10-16	0	1.060	1.030	1.060	1.060	1.060	60,000	63,600	1.0600	0.365	0.355	0.365	0.365	0.365	174,200	0.3651	0.00%
2014-10-15	0	1.060	1.020	1.060	1.050	1.060	18,000	19,060	1.0589	0.365	0.351	0.365	0.362	0.365	52,260	0.3647	2.91%
2014-10-14	0	1.030	1.020	1.060	1.030	1.030	210,000	216,300	1.0300	0.355	0.351	0.365	0.355	0.355	609,702	0.3548	0.00%
2014-10-13	0	1.030	1.030	1.070	1.020	1.040	230,000	236,100	1.0265	0.355	0.355	0.369	0.351	0.358	667,768	0.3536	-2.83%
2014-10-10	0	1.060	1.040	1.060	1.040	1.060	250,000	261,000	1.0440	0.365	0.358	0.365	0.358	0.365	725,835	0.3596	0.95%
2014-10-09	0	1.050	1.040	1.070	1.030	1.130	1,636,000	1,704,520	1.0419	0.362	0.358	0.369	0.355	0.389	4,749,866	0.3589	-2.78%
2014-10-08	0	1.080	1.040	1.090	-	-	0	0	-	0.372	0.358	0.375	-	-	0	-	0.00%
2014-10-07	0	1.080	1.050	1.080	-	-	0	0	-	0.372	0.362	0.372	-	-	0	-	-0.92%
2014-10-06	0	1.090	1.050	1.100	1.080	1.090	70,000	75,980	1.0854	0.375	0.362	0.379	0.372	0.375	203,234	0.3739	2.83%
2014-10-03	0	1.060	1.030	1.070	1.010	1.060	338,000	346,520	1.0252	0.365	0.355	0.369	0.348	0.365	981,329	0.3531	0.00%
2014-09-30	0	1.060	1.060	1.070	1.040	1.100	436,000	461,760	1.0591	0.365	0.365	0.369	0.358	0.379	1,265,857	0.3648	-1.85%
2014-09-29	0	1.080	1.080	1.100	1.070	1.120	122,000	134,140	1.0995	0.372	0.372	0.379	0.369	0.386	354,208	0.3787	-4.42%
2014-09-26	0	1.130	1.100	1.140	1.100	1.130	240,000	268,080	1.1170	0.389	0.379	0.393	0.379	0.389	696,802	0.3847	1.80%
2014-09-25	0	1.110	1.110	1.120	1.110	1.140	178,000	199,860	1.1228	0.382	0.382	0.386	0.382	0.393	516,795	0.3867	-1.77%
2014-09-24	0	1.130	1.110	1.130	1.100	1.130	196,000	218,900	1.1168	0.389	0.382	0.389	0.379	0.389	569,055	0.3847	0.00%
2014-09-23	0	1.130	1.110	1.130	1.110	1.130	120,000	134,000	1.1167	0.389	0.382	0.389	0.382	0.389	348,401	0.3846	1.80%
2014-09-22	0	1.110	1.090	1.110	1.090	1.120	42,000	46,440	1.1057	0.382	0.375	0.382	0.375	0.386	121,940	0.3808	-0.89%
2014-09-19	0	1.120	1.100	1.120	1.090	1.150	106,000	116,340	1.0975	0.386	0.379	0.386	0.375	0.396	307,754	0.3780	1.82%
2014-09-18	0	1.100	1.090	1.100	1.080	1.110	230,000	250,260	1.0881	0.379	0.375	0.379	0.372	0.382	667,768	0.3748	0.92%
2014-09-17	0	1.090	1.090	1.100	1.090	1.110	180,000	196,640	1.0924	0.375	0.375	0.379	0.375	0.382	522,601	0.3763	0.00%
2014-09-16	0	1.090	1.080	1.100	1.090	1.090	184,000	200,560	1.0900	0.375	0.372	0.379	0.375	0.375	534,215	0.3754	-1.80%
2014-09-15	0	1.110	1.090	1.110	1.100	1.110	310,000	342,000	1.1032	0.382	0.375	0.382	0.379	0.382	900,036	0.3800	0.91%
2014-09-12	0	1.100	1.100	1.120	1.100	1.130	52,000	57,460	1.1050	0.379	0.379	0.386	0.379	0.389	150,974	0.3806	-1.79%
2014-09-11	0	1.120	1.090	1.120	1.100	1.140	226,000	251,280	1.1119	0.386	0.375	0.386	0.379	0.393	656,155	0.3830	-2.61%
2014-09-10	0	1.150	1.120	1.150	1.080	1.160	282,000	316,220	1.1213	0.396	0.386	0.396	0.372	0.400	818,742	0.3862	0.88%
2014-09-08	0	1.140	1.110	1.170	1.140	1.160	100,000	115,900	1.1590	0.393	0.382	0.403	0.393	0.400	290,334	0.3992	-1.72%
2014-09-05	0	1.160	1.140	1.160	1.120	1.160	325,000	366,860	1.1288	0.400	0.393	0.400	0.386	0.400	943,586	0.3888	5.45%
2014-09-04	0	1.100	1.090	1.100	1.090	1.100	310,000	340,600	1.0987	0.379	0.375	0.379	0.375	0.379	900,036	0.3784	1.85%
2014-09-03	0	1.080	1.080	1.090	1.060	1.200	758,000	824,840	1.0882	0.372	0.372	0.375	0.365	0.413	2,200,733	0.3748	2.86%
2014-09-02	0	1.050	1.050	1.080	1.050	1.050	10,000	10,500	1.0500	0.362	0.362	0.372	0.362	0.362	29,033	0.3617	0.00%
2014-09-01	0	1.050	1.050	1.090	1.040	1.060	288,000	302,580	1.0506	0.362	0.362	0.375	0.358	0.365	836,162	0.3619	0.00%
2014-08-29	0	1.050	1.040	1.050	1.020	1.050	94,000	97,560	1.0379	0.362	0.358	0.362	0.351	0.362	272,914	0.3575	1.94%
2014-08-28	0	1.030	1.030	1.050	1.030	1.030	20,000	20,600	1.0300	0.355	0.355	0.362	0.355	0.355	58,067	0.3548	-2.83%
2014-08-27	0	1.060	1.030	1.060	1.040	1.080	42,000	44,240	1.0533	0.365	0.355	0.365	0.358	0.372	121,940	0.3628	1.92%
2014-08-26	0	1.040	1.040	1.070	1.030	1.060	272,000	283,220	1.0413	0.358	0.358	0.369	0.355	0.365	789,709	0.3586	-1.89%
2014-08-25	0	1.060	1.060	1.070	1.060	1.120	950,000	1,022,340	1.0761	0.365	0.365	0.369	0.365	0.386	2,758,174	0.3707	-1.85%
2014-08-22	0	1.080	1.060	1.090	1.050	1.100	96,000	102,700	1.0698	0.372	0.365	0.375	0.362	0.379	278,721	0.3685	0.00%
2014-08-21	0	1.080	1.060	1.080	-	-	0	0	-	0.372	0.365	0.372	-	-	0	-	0.00%
2014-08-20	0	1.080	1.080	1.090	1.050	1.060	18,000	19,060	1.0589	0.372	0.372	0.375	0.362	0.365	52,260	0.3647	0.00%
2014-08-19	0	1.080	1.080	1.090	1.080	1.080	60,000	64,800	1.0800	0.372	0.372	0.375	0.372	0.372	174,200	0.3720	0.00%
2014-08-18	0	1.080	1.080	1.100	1.040	1.070	224,000	238,960	1.0668	0.372	0.372	0.379	0.358	0.369	650,348	0.3674	-1.82%
2014-08-15	0	1.100	1.100	1.110	1.090	1.130	346,000	383,820	1.1093	0.379	0.379	0.382	0.375	0.389	1,004,556	0.3821	1.85%
2014-08-14	0	1.080	1.080	1.100	1.070	1.090	240,000	258,380	1.0766	0.372	0.372	0.379	0.369	0.375	696,802	0.3708	1.89%
2014-08-13	0	1.060	1.060	1.100	1.020	1.080	248,000	263,120	1.0610	0.365	0.365	0.379	0.351	0.372	720,029	0.3654	-0.93%
2014-08-12	0	1.070	1.060	1.070	1.070	1.080	198,000	213,460	1.0781	0.369	0.365	0.369	0.369	0.372	574,862	0.3713	1.90%
2014-08-11	0	1.050	1.050	1.070	1.030	1.130	206,000	223,060	1.0828	0.362	0.362	0.369	0.355	0.389	598,088	0.3730	0.96%
2014-08-08	0	1.040	1.000	1.040	0.990	1.040	14,000	14,060	1.0043	0.358	0.344	0.358	0.341	0.358	40,647	0.3459	4.00%
2014-08-07	0	1.000	1.000	1.080	1.000	1.050	380,000	383,560	1.0094	0.344	0.344	0.372	0.344	0.362	1,103,270	0.3477	-2.91%
2014-08-06	0	1.030	1.030	1.070	1.030	1.030	216,000	222,480	1.0300	0.355	0.355	0.369	0.355	0.355	627,122	0.3548	0.00%
2014-08-05	0	1.030	1.030	1.050	-	-	0	0	-	0.355	0.355	0.362	-	-	0	-	0.98%
2014-08-04	0	1.020	1.020	1.060	1.020	1.080	340,000	353,300	1.0391	0.351	0.351	0.365	0.351	0.372	987,136	0.3579	-5.56%
2014-08-01	0	1.080	1.050	1.080	-	-	0	0	-	0.372	0.362	0.372	-	-	0	-	-2.70%
2014-07-31	0	1.110	1.050	1.110	1.050	1.110	42,000	44,720	1.0648	0.382	0.362	0.382	0.362	0.382	121,940	0.3667	4.72%
2014-07-30	0	1.060	1.060	1.120	1.050	1.060	184,000	194,540	1.0573	0.365	0.365	0.386	0.362	0.365	534,215	0.3642	0.00%
2014-07-29	0	1.060	1.050	1.120	1.060	1.080	76,000	81,000	1.0658	0.365	0.362	0.386	0.365	0.372	220,654	0.3671	-0.93%
2014-07-28	0	1.070	1.070	1.130	1.070	1.190	76,000	81,980	1.0787	0.369	0.369	0.389	0.369	0.410	220,654	0.3715	-2.73%
2014-07-25	0	1.100	1.080	1.110	1.090	1.120	74,000	81,220	1.0976	0.379	0.372	0.382	0.375	0.386	214,847	0.3780	-1.79%
2014-07-24	0	1.120	1.110	1.120	1.090	1.120	262,000	289,540	1.1051	0.386	0.382	0.386	0.375	0.386	760,675	0.3806	3.70%
2014-07-23	0	1.080	1.080	1.120	1.070	1.080	164,000	177,100	1.0799	0.372	0.372	0.386	0.369	0.372	476,148	0.3719	0.00%
2014-07-22	0	1.080	1.070	1.090	1.080	1.120	288,000	316,000	1.0972	0.372	0.369	0.375	0.372	0.386	836,162	0.3779	0.00%
2014-07-21	0	1.080	1.080	1.090	1.070	1.080	130,000	139,400	1.0723	0.372	0.372	0.375	0.369	0.372	377,434	0.3693	-0.92%
2014-07-18	0	1.090	1.090	1.110	1.080	1.090	68,000	73,680	1.0835	0.375	0.375	0.382	0.372	0.375	197,427	0.3732	-1.80%
2014-07-17	0	1.110	1.080	1.110	1.080	1.140	246,000	269,240	1.0945	0.382	0.372	0.382	0.372	0.393	714,222	0.3770	0.91%
2014-07-16	0	1.100	1.100	1.120	1.010	1.150	2,292,000	2,512,300	1.0961	0.379	0.379	0.386	0.348	0.396	6,654,458	0.3775	13.40%
2014-07-15	0	0.970	0.970	1.010	0.960	1.010	56,000	54,060	0.9654	0.334	0.334	0.348	0.331	0.348	162,587	0.3325	-3.96%
2014-07-14	0	1.010	0.970	1.010	0.970	1.010	24,000	23,200	0.9667	0.348	0.334	0.348	0.334	0.348	69,680	0.3329	1.00%
2014-07-11	0	1.000	0.980	1.010	1.000	1.020	362,000	364,040	1.0056	0.344	0.338	0.348	0.344	0.351	1,051,010	0.3464	0.00%
2014-07-10	0	1.000	0.970	1.000	0.990	1.000	40,000	39,880	0.9970	0.344	0.334	0.344	0.341	0.344	116,134	0.3434	0.00%
2014-07-09	0	1.000	1.000	1.020	1.000	1.040	186,000	189,520	1.0189	0.344	0.344	0.351	0.344	0.358	540,021	0.3509	-0.99%
2014-07-08	0	1.010	1.000	1.020	0.950	1.060	1,624,000	1,631,620	1.0047	0.348	0.344	0.351	0.327	0.365	4,715,026	0.3460	5.21%
2014-07-07	0	0.960	0.940	0.990	0.940	0.960	84,000	79,000	0.9405	0.331	0.324	0.341	0.324	0.331	243,881	0.3239	0.00%
2014-07-04	0	0.960	0.940	0.960	0.960	0.960	56,000	53,760	0.9600	0.331	0.324	0.331	0.331	0.331	162,587	0.3307	0.00%
2014-07-03	0	0.960	0.950	0.970	0.960	0.980	60,000	58,400	0.9733	0.331	0.327	0.334	0.331	0.338	174,200	0.3352	0.00%
2014-07-02	0	0.960	0.960	0.980	0.940	0.940	2,000	1,880	0.9400	0.331	0.331	0.338	0.324	0.324	5,807	0.3238	2.13%
2014-06-30	0	0.940	0.930	0.980	-	-	0	0	-	0.324	0.320	0.338	-	-	0	-	0.00%
2014-06-27	0	0.940	0.940	0.980	-	-	0	0	-	0.324	0.324	0.338	-	-	0	-	0.00%
2014-06-26	0	0.940	0.940	0.960	0.940	0.940	10,000	9,400	0.9400	0.324	0.324	0.331	0.324	0.324	29,033	0.3238	-2.08%
2014-06-25	0	0.960	0.930	0.960	-	-	0	0	-	0.331	0.320	0.331	-	-	0	-	0.00%
2014-06-24	0	0.960	0.940	0.990	0.950	0.960	18,000	17,200	0.9556	0.331	0.324	0.341	0.327	0.331	52,260	0.3291	-1.03%
2014-06-23	0	0.970	0.970	0.980	0.960	0.980	136,000	131,980	0.9704	0.334	0.334	0.338	0.331	0.338	394,854	0.3342	1.04%
2014-06-20	0	0.960	0.960	0.970	0.960	0.960	44,000	42,240	0.9600	0.331	0.331	0.334	0.331	0.331	127,747	0.3307	2.13%
2014-06-19	0	0.940	0.940	0.970	0.940	0.970	110,000	106,400	0.9673	0.324	0.324	0.334	0.324	0.334	319,368	0.3332	-2.08%
2014-06-18	0	0.960	0.960	0.990	-	-	0	0	-	0.331	0.331	0.341	-	-	0	-	0.00%
2014-06-17	0	0.960	0.940	0.970	0.960	0.970	132,000	127,540	0.9662	0.331	0.324	0.334	0.331	0.334	383,241	0.3328	-2.04%
2014-06-16	0	0.980	0.970	0.980	0.960	0.980	226,000	218,720	0.9678	0.338	0.334	0.338	0.331	0.338	656,155	0.3333	3.16%
2014-06-13	0	0.950	0.950	0.980	-	-	0	0	-	0.327	0.327	0.338	-	-	0	-	1.06%
2014-06-12	0	0.940	0.930	0.940	-	-	0	0	-	0.324	0.320	0.324	-	-	0	-	0.00%
2014-06-11	0	0.940	0.940	0.960	0.920	0.930	24,000	22,220	0.9258	0.324	0.324	0.331	0.317	0.320	69,680	0.3189	1.08%
2014-06-10	0	0.930	0.930	0.960	0.920	0.920	40,000	36,800	0.9200	0.320	0.320	0.331	0.317	0.317	116,134	0.3169	1.09%
2014-06-09	0	0.920	0.920	0.980	0.920	0.920	26,000	23,920	0.9200	0.317	0.317	0.338	0.317	0.317	75,487	0.3169	-1.08%
2014-06-06	0	0.930	0.920	0.980	-	-	0	0	-	0.320	0.317	0.338	-	-	0	-	0.00%
2014-06-05	0	0.930	0.930	0.980	0.920	0.920	4,000	3,680	0.9200	0.320	0.320	0.338	0.317	0.317	11,613	0.3169	-1.06%
2014-06-04	0	0.940	0.930	0.960	0.940	0.940	100,000	94,000	0.9400	0.324	0.320	0.331	0.324	0.324	290,334	0.3238	-1.05%
2014-06-03	0	0.950	0.940	0.950	0.930	0.950	188,000	176,880	0.9409	0.327	0.324	0.327	0.320	0.327	545,828	0.3241	0.00%
2014-05-30	0	0.950	0.930	0.970	0.950	0.950	58,000	55,100	0.9500	0.327	0.320	0.334	0.327	0.327	168,394	0.3272	0.00%
2014-05-29	0	0.950	0.940	0.980	-	-	0	0	-	0.327	0.324	0.338	-	-	0	-	0.00%
2014-05-28	0	0.950	0.950	0.980	0.940	0.940	48,000	45,120	0.9400	0.327	0.327	0.338	0.324	0.324	139,360	0.3238	0.00%
2014-05-27	0	0.950	0.950	0.970	0.940	0.940	2,000	1,880	0.9400	0.327	0.327	0.334	0.324	0.324	5,807	0.3238	1.06%
2014-05-26	0	0.940	0.940	0.970	-	-	0	0	-	0.324	0.324	0.334	-	-	0	-	1.08%
2014-05-23	0	0.930	0.930	0.940	0.930	0.940	126,000	117,680	0.9340	0.320	0.320	0.324	0.320	0.324	365,821	0.3217	1.09%
2014-05-22	0	0.920	0.920	0.940	0.900	0.950	1,014,000	931,320	0.9185	0.317	0.317	0.324	0.310	0.327	2,943,988	0.3163	-3.16%
2014-05-21	0	0.950	0.950	0.980	0.950	0.950	20,000	19,000	0.9500	0.327	0.327	0.338	0.327	0.327	58,067	0.3272	-2.06%
2014-05-20	0	0.970	0.960	0.970	0.980	0.980	108,000	105,840	0.9800	0.334	0.331	0.334	0.338	0.338	313,561	0.3375	-1.02%
2014-05-19	0	0.980	0.980	0.990	0.980	0.990	76,000	74,640	0.9821	0.338	0.338	0.341	0.338	0.341	220,654	0.3383	0.00%
2014-05-16	0	0.980	0.970	0.980	0.970	0.980	294,000	287,000	0.9762	0.338	0.334	0.338	0.334	0.338	853,582	0.3362	2.08%
2014-05-15	0	0.960	0.960	1.010	0.940	0.960	166,000	158,220	0.9531	0.331	0.331	0.348	0.324	0.331	481,955	0.3283	1.05%
2014-05-14	0	0.950	0.940	0.990	-	-	0	0	-	0.327	0.324	0.341	-	-	0	-	0.00%
2014-05-13	0	0.950	0.940	0.950	0.950	0.950	158,000	150,100	0.9500	0.327	0.324	0.327	0.327	0.327	458,728	0.3272	-2.06%
2014-05-12	0	0.970	0.940	0.970	0.960	0.970	72,000	69,240	0.9617	0.334	0.324	0.334	0.331	0.334	209,041	0.3312	2.11%
2014-05-09	0	0.950	0.930	0.960	0.950	0.950	30,000	28,500	0.9500	0.327	0.320	0.331	0.327	0.327	87,100	0.3272	1.06%
2014-05-08	0	0.940	0.930	0.950	0.930	0.940	144,000	134,560	0.9344	0.324	0.320	0.327	0.320	0.324	418,081	0.3219	1.08%
2014-05-07	0	0.930	0.930	0.950	0.930	0.960	240,000	224,600	0.9358	0.320	0.320	0.327	0.320	0.331	696,802	0.3223	-4.12%
2014-05-05	0	0.970	0.940	0.980	0.960	0.970	68,000	65,480	0.9629	0.334	0.324	0.338	0.331	0.334	197,427	0.3317	0.00%
2014-05-02	0	0.970	0.940	0.970	0.930	0.970	14,000	13,420	0.9586	0.334	0.324	0.334	0.320	0.334	40,647	0.3302	3.19%
2014-04-30	0	0.940	0.930	0.970	0.940	0.940	4,000	3,760	0.9400	0.324	0.320	0.334	0.324	0.324	11,613	0.3238	1.08%
2014-04-29	0	0.930	0.930	0.940	0.930	0.930	62,000	57,660	0.9300	0.320	0.320	0.324	0.320	0.320	180,007	0.3203	-3.12%
2014-04-28	0	0.960	0.930	0.960	0.930	0.970	122,000	116,540	0.9552	0.331	0.320	0.331	0.320	0.334	354,208	0.3290	1.05%
2014-04-25	0	0.950	0.940	0.950	0.930	0.950	228,000	213,440	0.9361	0.327	0.324	0.327	0.320	0.327	661,962	0.3224	-3.06%
2014-04-24	0	0.980	0.950	0.980	0.940	0.980	130,000	124,940	0.9611	0.338	0.327	0.338	0.324	0.338	377,434	0.3310	3.16%
2014-04-23	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.327	0.327	0.338	0.327	0.327	29,033	0.3272	-1.04%
2014-04-22	0	0.960	0.950	0.990	0.960	1.010	64,000	62,020	0.9691	0.331	0.327	0.341	0.331	0.348	185,814	0.3338	0.00%
2014-04-17	0	0.960	0.940	0.960	0.950	0.990	16,000	15,300	0.9563	0.331	0.324	0.331	0.327	0.341	46,453	0.3294	2.13%
2014-04-16	0	0.940	0.940	0.990	-	-	0	0	-	0.324	0.324	0.341	-	-	0	-	0.00%
2014-04-15	0	0.940	0.940	0.980	0.930	0.940	54,000	50,720	0.9393	0.324	0.324	0.338	0.320	0.324	156,780	0.3235	1.08%
2014-04-14	0	0.930	0.930	0.960	0.920	0.940	6,000	5,560	0.9267	0.320	0.320	0.331	0.317	0.324	17,420	0.3192	-1.06%
2014-04-11	0	0.940	0.930	0.940	0.940	0.970	1,052,000	995,580	0.9464	0.324	0.320	0.324	0.324	0.334	3,054,315	0.3260	-2.08%
2014-04-10	0	0.960	0.960	0.970	0.960	0.980	178,000	171,180	0.9617	0.331	0.331	0.334	0.331	0.338	516,795	0.3312	-2.04%
2014-04-09	0	0.980	0.980	0.990	0.970	0.980	200,000	195,880	0.9794	0.338	0.338	0.341	0.334	0.338	580,668	0.3373	-1.01%
2014-04-08	0	0.990	0.960	1.000	0.960	1.000	162,000	158,860	0.9806	0.341	0.331	0.344	0.331	0.344	470,341	0.3378	3.13%
2014-04-07	0	0.960	0.960	0.990	0.960	0.980	320,000	310,520	0.9704	0.331	0.331	0.341	0.331	0.338	929,069	0.3342	-4.00%
2014-04-04	0	1.000	1.000	1.010	1.000	1.010	312,000	313,220	1.0039	0.344	0.344	0.348	0.344	0.348	905,842	0.3458	-1.96%
2014-04-03	0	1.020	1.000	1.020	0.970	1.020	524,000	526,540	1.0048	0.351	0.344	0.351	0.334	0.351	1,521,351	0.3461	6.25%
2014-04-02	0	0.960	0.960	0.980	0.950	0.970	160,000	153,120	0.9570	0.331	0.331	0.338	0.327	0.334	464,535	0.3296	1.05%
2014-04-01	0	0.950	0.940	0.970	0.950	0.960	338,000	322,480	0.9541	0.327	0.324	0.334	0.327	0.331	981,329	0.3286	-2.06%
2014-03-31	0	0.970	0.960	0.970	0.950	0.980	438,000	422,620	0.9649	0.334	0.331	0.334	0.327	0.338	1,271,663	0.3323	4.30%
2014-03-28	0	0.930	0.930	0.950	0.920	0.960	922,000	859,960	0.9327	0.320	0.320	0.327	0.317	0.331	2,676,881	0.3213	-2.11%
2014-03-27	0	0.950	0.950	0.960	0.930	0.950	308,000	291,180	0.9454	0.327	0.327	0.331	0.320	0.327	894,229	0.3256	-2.06%
2014-03-26	0	0.970	0.950	0.970	0.960	0.970	36,000	34,880	0.9689	0.334	0.327	0.334	0.331	0.334	104,520	0.3337	2.11%
2014-03-25	0	0.950	0.950	0.970	0.950	0.990	470,000	457,880	0.9742	0.327	0.327	0.334	0.327	0.341	1,364,570	0.3355	-4.04%
2014-03-24	0	0.990	0.980	0.990	0.970	1.010	504,000	495,400	0.9829	0.341	0.338	0.341	0.334	0.348	1,463,284	0.3386	1.02%
2014-03-21	0	0.980	0.950	0.990	0.950	1.010	1,952,000	1,896,580	0.9716	0.338	0.327	0.341	0.327	0.348	5,667,322	0.3347	-4.85%
2014-03-20	0	1.030	1.020	1.030	1.000	1.050	5,102,000	5,178,320	1.0150	0.355	0.351	0.355	0.344	0.362	14,812,847	0.3496	-15.57%
2014-03-19	1	1.220	1.220	1.280	1.220	1.220	4,000	4,880	1.2200	0.420	0.420	0.441	0.420	0.420	11,613	0.4202	0.00%
2014-03-18	0	1.220	1.220	1.250	-	-	0	0	-	0.420	0.420	0.431	-	-	0	-	0.00%
2014-03-17	0	1.220	1.210	1.260	1.200	1.270	166,000	202,200	1.2181	0.420	0.417	0.434	0.413	0.437	481,955	0.4195	-0.81%
2014-03-14	0	1.230	1.230	1.270	1.200	1.300	924,000	1,153,440	1.2483	0.424	0.424	0.437	0.413	0.448	2,682,687	0.4300	-3.15%
2014-03-13	0	1.270	1.240	1.270	1.270	1.270	60,000	76,000	1.2667	0.437	0.427	0.437	0.437	0.437	174,200	0.4363	0.00%
2014-03-12	0	1.270	1.230	1.270	1.230	1.270	312,000	387,100	1.2407	0.437	0.424	0.437	0.424	0.437	905,842	0.4273	-0.78%
2014-03-11	0	1.280	1.260	1.280	1.250	1.300	1,210,000	1,529,120	1.2637	0.441	0.434	0.441	0.431	0.448	3,513,043	0.4353	-0.78%
2014-03-10	0	1.290	1.290	1.300	1.290	1.320	436,000	570,000	1.3073	0.444	0.444	0.448	0.444	0.455	1,265,857	0.4503	-2.27%
2014-03-07	0	1.320	1.300	1.320	1.300	1.340	422,000	559,380	1.3255	0.455	0.448	0.455	0.448	0.462	1,225,210	0.4566	-2.94%
2014-03-06	0	1.360	1.350	1.370	1.280	1.380	2,042,000	2,754,300	1.3488	0.468	0.465	0.472	0.441	0.475	5,928,623	0.4646	5.43%
2014-03-05	0	1.290	1.300	1.310	1.270	1.320	474,000	615,100	1.2977	0.444	0.448	0.451	0.437	0.455	1,376,184	0.4470	1.57%
2014-03-04	0	1.270	1.230	1.270	1.210	1.270	770,000	947,660	1.2307	0.437	0.424	0.437	0.417	0.437	2,235,573	0.4239	0.79%
2014-03-03	0	1.260	1.250	1.260	1.240	1.280	680,000	852,900	1.2543	0.434	0.431	0.434	0.427	0.441	1,974,272	0.4320	-2.33%
2014-02-28	0	1.290	1.280	1.290	1.250	1.310	280,000	357,080	1.2753	0.444	0.441	0.444	0.431	0.451	812,936	0.4392	1.57%
2014-02-27	0	1.270	1.270	1.280	1.250	1.280	102,000	129,900	1.2735	0.437	0.437	0.441	0.431	0.441	296,141	0.4386	0.00%
2014-02-26	0	1.270	1.240	1.270	1.240	1.290	766,000	962,200	1.2561	0.437	0.427	0.437	0.427	0.444	2,223,959	0.4327	0.00%
2014-02-25	0	1.270	1.250	1.270	1.240	1.330	1,154,000	1,471,200	1.2749	0.437	0.431	0.437	0.427	0.458	3,350,456	0.4391	-2.31%
2014-02-24	0	1.300	1.300	1.310	1.290	1.340	568,000	744,280	1.3104	0.448	0.448	0.451	0.444	0.462	1,649,098	0.4513	-2.99%
2014-02-21	0	1.340	1.340	1.350	1.330	1.410	688,000	946,500	1.3757	0.462	0.462	0.465	0.458	0.486	1,997,499	0.4738	-2.19%
2014-02-20	0	1.370	1.350	1.370	1.350	1.410	1,664,000	2,276,980	1.3684	0.472	0.465	0.472	0.465	0.486	4,831,160	0.4713	-0.72%
2014-02-19	0	1.380	1.380	1.390	1.310	1.430	4,014,000	5,579,300	1.3900	0.475	0.475	0.479	0.451	0.493	11,654,012	0.4787	5.34%
2014-02-18	0	1.310	1.320	1.330	1.310	1.360	886,000	1,182,560	1.3347	0.451	0.455	0.458	0.451	0.468	2,572,360	0.4597	0.00%
2014-02-17	0	1.310	1.310	1.330	1.280	1.350	1,666,000	2,199,740	1.3204	0.451	0.451	0.458	0.441	0.465	4,836,967	0.4548	3.15%
2014-02-14	0	1.270	1.270	1.290	1.270	1.350	1,664,000	2,164,780	1.3009	0.437	0.437	0.444	0.437	0.465	4,831,160	0.4481	2.42%
2014-02-13	0	1.240	1.240	1.250	1.220	1.270	346,000	427,880	1.2366	0.427	0.427	0.431	0.420	0.437	1,004,556	0.4259	-2.36%
2014-02-12	0	1.270	1.260	1.270	1.260	1.290	534,000	677,600	1.2689	0.437	0.434	0.437	0.434	0.444	1,550,384	0.4371	0.00%
2014-02-11	0	1.270	1.270	1.280	1.270	1.340	2,278,000	2,955,940	1.2976	0.437	0.437	0.441	0.437	0.462	6,613,811	0.4469	-1.55%
2014-02-10	0	1.290	1.270	1.300	1.280	1.370	1,268,000	1,666,760	1.3145	0.444	0.437	0.448	0.441	0.472	3,681,437	0.4527	-3.73%
2014-02-07	0	1.340	1.350	1.360	1.190	1.360	5,320,000	6,866,680	1.2907	0.462	0.465	0.468	0.410	0.468	15,445,775	0.4446	13.56%
2014-02-06	0	1.180	1.170	1.180	1.160	1.210	430,000	506,860	1.1787	0.406	0.403	0.406	0.400	0.417	1,248,437	0.4060	-0.84%
2014-02-05	0	1.190	1.180	1.190	1.160	1.220	980,000	1,162,400	1.1861	0.410	0.406	0.410	0.400	0.420	2,845,274	0.4085	-0.83%
2014-02-04	0	1.200	1.200	1.210	1.150	1.300	2,750,000	3,339,280	1.2143	0.413	0.413	0.417	0.396	0.448	7,984,188	0.4182	0.84%
2014-01-30	0	1.190	1.190	1.210	1.180	1.220	396,000	471,100	1.1896	0.410	0.410	0.417	0.406	0.420	1,149,723	0.4098	-3.25%
2014-01-29	0	1.230	1.220	1.230	1.210	1.280	770,000	951,040	1.2351	0.424	0.420	0.424	0.417	0.441	2,235,573	0.4254	-2.38%
2014-01-28	0	1.260	1.250	1.260	1.160	1.270	4,016,000	4,855,340	1.2090	0.434	0.431	0.434	0.400	0.437	11,659,818	0.4164	4.13%
2014-01-27	0	1.210	1.210	1.220	1.200	1.250	2,204,000	2,690,640	1.2208	0.417	0.417	0.420	0.413	0.431	6,398,964	0.4205	-3.20%
2014-01-24	0	1.250	1.250	1.270	1.250	1.430	5,830,000	7,820,660	1.3415	0.431	0.431	0.437	0.431	0.493	16,926,479	0.4620	-9.42%
2014-01-23	0	1.380	1.380	1.390	1.280	1.420	5,594,000	7,600,080	1.3586	0.475	0.475	0.479	0.441	0.489	16,241,291	0.4679	3.76%
2014-01-22	0	1.330	1.310	1.330	1.300	1.560	13,720,000	19,346,540	1.4101	0.458	0.451	0.458	0.448	0.537	39,833,842	0.4857	-10.74%
2014-01-21	0	1.490	1.490	1.500	1.040	1.510	22,864,457	30,106,867	1.3168	0.513	0.513	0.517	0.358	0.520	66,383,321	0.4535	43.27%
2014-01-20	0	1.040	1.040	1.050	1.030	1.060	326,000	341,720	1.0482	0.358	0.358	0.362	0.355	0.365	946,489	0.3610	-0.95%
2014-01-17	0	1.050	1.040	1.050	1.010	1.090	788,000	826,140	1.0484	0.362	0.358	0.362	0.348	0.375	2,287,833	0.3611	3.96%
2014-01-16	0	1.010	1.010	1.020	1.010	1.020	54,000	54,860	1.0159	0.348	0.348	0.351	0.348	0.351	156,780	0.3499	-1.94%
2014-01-15	0	1.030	1.020	1.050	1.020	1.030	64,000	65,400	1.0219	0.355	0.351	0.362	0.351	0.355	185,814	0.3520	1.98%
2014-01-14	0	1.010	1.000	1.010	1.010	1.010	106,000	107,060	1.0100	0.348	0.344	0.348	0.348	0.348	307,754	0.3479	-1.94%
2014-01-13	0	1.030	1.010	1.040	1.010	1.030	70,000	71,080	1.0154	0.355	0.348	0.358	0.348	0.355	203,234	0.3497	0.00%
2014-01-10	0	1.030	1.020	1.040	1.030	1.030	100,000	103,000	1.0300	0.355	0.351	0.358	0.355	0.355	290,334	0.3548	-2.83%
2014-01-09	0	1.060	1.050	1.070	1.000	1.060	660,000	684,700	1.0374	0.365	0.362	0.369	0.344	0.365	1,916,205	0.3573	2.91%
2014-01-08	0	1.030	0.990	1.040	0.980	1.030	50,000	50,260	1.0052	0.355	0.341	0.358	0.338	0.355	145,167	0.3462	0.98%
2014-01-07	0	1.020	0.990	1.020	1.020	1.050	18,000	18,540	1.0300	0.351	0.341	0.351	0.351	0.362	52,260	0.3548	2.00%
2014-01-06	0	1.000	0.980	1.020	1.000	1.010	422,000	423,100	1.0026	0.344	0.338	0.351	0.344	0.348	1,225,210	0.3453	-0.99%
2014-01-03	0	1.010	1.010	1.020	1.010	1.060	212,000	216,160	1.0196	0.348	0.348	0.351	0.348	0.365	615,508	0.3512	-2.88%
2014-01-02	0	1.040	1.010	1.040	1.010	1.050	46,000	47,540	1.0335	0.358	0.348	0.358	0.348	0.362	133,554	0.3560	2.97%
2013-12-31	0	1.010	1.010	1.030	1.000	1.030	172,000	173,820	1.0106	0.348	0.348	0.355	0.344	0.355	499,375	0.3481	-2.88%
2013-12-30	0	1.040	1.010	1.040	-	-	0	0	-	0.358	0.348	0.358	-	-	0	-	0.00%
2013-12-27	0	1.040	1.010	1.040	1.010	1.060	70,000	71,640	1.0234	0.358	0.348	0.358	0.348	0.365	203,234	0.3525	2.97%
2013-12-24	0	1.010	1.000	1.010	1.000	1.010	254,000	255,100	1.0043	0.348	0.344	0.348	0.344	0.348	737,449	0.3459	-0.98%
2013-12-23	0	1.020	1.020	1.040	1.020	1.040	12,000	12,280	1.0233	0.351	0.351	0.358	0.351	0.358	34,840	0.3525	0.99%
2013-12-20	0	1.010	1.010	1.040	1.000	1.010	214,000	214,880	1.0041	0.348	0.348	0.358	0.344	0.348	621,315	0.3458	-0.98%
2013-12-19	0	1.020	1.020	1.040	1.020	1.040	254,000	261,640	1.0301	0.351	0.351	0.358	0.351	0.358	737,449	0.3548	-2.86%
2013-12-18	0	1.050	1.050	1.060	1.040	1.050	108,000	112,600	1.0426	0.362	0.362	0.365	0.358	0.362	313,561	0.3591	0.00%
2013-12-17	0	1.050	1.050	1.090	1.050	1.090	108,000	117,300	1.0861	0.362	0.362	0.375	0.362	0.375	313,561	0.3741	0.96%
2013-12-16	0	1.040	1.040	1.050	1.040	1.050	154,000	160,740	1.0438	0.358	0.358	0.362	0.358	0.362	447,115	0.3595	-3.70%
2013-12-13	0	1.080	1.070	1.080	1.060	1.140	1,022,000	1,113,560	1.0896	0.372	0.369	0.372	0.365	0.393	2,967,215	0.3753	5.88%
2013-12-12	0	1.020	1.020	1.040	1.000	1.050	468,000	473,600	1.0120	0.351	0.351	0.358	0.344	0.362	1,358,764	0.3486	-1.92%
2013-12-11	0	1.040	1.030	1.040	1.030	1.070	264,000	275,240	1.0426	0.358	0.355	0.358	0.355	0.369	766,482	0.3591	-2.80%
2013-12-10	0	1.070	1.070	1.100	1.070	1.130	478,000	528,480	1.1056	0.369	0.369	0.379	0.369	0.389	1,387,797	0.3808	-2.73%
2013-12-09	0	1.100	1.080	1.100	1.080	1.190	1,052,000	1,201,480	1.1421	0.379	0.372	0.379	0.372	0.410	3,054,315	0.3934	-3.51%
2013-12-06	0	1.140	1.120	1.140	1.030	1.140	1,500,000	1,645,340	1.0969	0.393	0.386	0.393	0.355	0.393	4,355,012	0.3778	8.57%
2013-12-05	0	1.050	1.050	1.070	0.960	1.160	904,000	961,540	1.0637	0.362	0.362	0.369	0.331	0.400	2,624,620	0.3664	7.14%
2013-12-04	0	0.980	0.980	1.000	0.940	1.020	70,000	69,000	0.9857	0.338	0.338	0.344	0.324	0.351	203,234	0.3395	-2.97%
2013-12-03	0	1.010	0.990	1.010	0.980	1.010	80,000	79,300	0.9913	0.348	0.341	0.348	0.338	0.348	232,267	0.3414	1.00%
2013-12-02	0	1.000	1.000	1.020	-	-	0	0	-	0.344	0.344	0.351	-	-	0	-	0.00%
2013-11-29	0	1.000	0.990	1.010	1.000	1.010	110,000	111,000	1.0091	0.344	0.341	0.348	0.344	0.348	319,368	0.3476	0.00%
2013-11-28	0	1.000	0.990	1.000	1.000	1.000	30,000	30,000	1.0000	0.344	0.341	0.344	0.344	0.344	87,100	0.3444	0.00%
2013-11-27	0	1.000	0.990	1.030	-	-	0	0	-	0.344	0.341	0.355	-	-	0	-	0.00%
2013-11-26	0	1.000	1.000	1.020	0.990	1.000	102,000	101,180	0.9920	0.344	0.344	0.351	0.341	0.344	296,141	0.3417	-3.85%
2013-11-25	0	1.040	1.010	1.040	0.990	1.060	172,000	173,320	1.0077	0.358	0.348	0.358	0.341	0.365	499,375	0.3471	2.97%
2013-11-22	0	1.010	1.010	1.020	1.010	1.020	52,000	52,740	1.0142	0.348	0.348	0.351	0.348	0.351	150,974	0.3493	-0.98%
2013-11-21	0	1.020	1.020	1.040	1.020	1.020	48,000	48,960	1.0200	0.351	0.351	0.358	0.351	0.351	139,360	0.3513	-2.86%
2013-11-20	0	1.050	1.020	1.050	1.000	1.050	226,000	232,620	1.0293	0.362	0.351	0.362	0.344	0.362	656,155	0.3545	5.00%
2013-11-19	0	1.000	1.000	1.050	1.000	1.000	70,000	70,000	1.0000	0.344	0.344	0.362	0.344	0.344	203,234	0.3444	0.00%
2013-11-18	0	1.000	1.000	1.030	1.000	1.020	186,000	186,620	1.0033	0.344	0.344	0.355	0.344	0.351	540,021	0.3456	-1.96%
2013-11-15	0	1.020	1.000	1.030	1.020	1.020	60,000	61,200	1.0200	0.351	0.344	0.355	0.351	0.351	174,200	0.3513	0.00%
2013-11-14	0	1.020	1.000	1.050	1.020	1.040	108,000	110,960	1.0274	0.351	0.344	0.362	0.351	0.358	313,561	0.3539	-0.97%
2013-11-13	0	1.030	0.990	1.030	0.990	1.030	142,000	143,140	1.0080	0.355	0.341	0.355	0.341	0.355	412,274	0.3472	0.00%
2013-11-12	0	1.030	0.990	1.030	0.990	1.030	32,000	31,960	0.9988	0.355	0.341	0.355	0.341	0.355	92,907	0.3440	3.00%
2013-11-11	0	1.000	1.000	1.020	0.980	1.000	52,000	51,560	0.9915	0.344	0.344	0.351	0.338	0.344	150,974	0.3415	-0.99%
2013-11-08	0	1.010	1.010	1.030	1.000	1.040	92,000	92,800	1.0087	0.348	0.348	0.355	0.344	0.358	267,107	0.3474	0.00%
2013-11-07	0	1.010	1.010	1.040	1.010	1.010	38,000	38,380	1.0100	0.348	0.348	0.358	0.348	0.348	110,327	0.3479	1.00%
2013-11-06	0	1.000	0.990	1.000	1.000	1.040	160,000	164,100	1.0256	0.344	0.341	0.344	0.344	0.358	464,535	0.3533	-3.85%
2013-11-05	0	1.040	0.990	1.040	0.980	1.040	212,000	212,580	1.0027	0.358	0.341	0.358	0.338	0.358	615,508	0.3454	5.05%
2013-11-04	0	0.990	0.990	1.010	0.990	1.030	1,894,000	1,895,340	1.0007	0.341	0.341	0.348	0.341	0.355	5,498,928	0.3447	-4.81%
2013-11-01	0	1.040	1.020	1.050	1.020	1.040	68,000	70,460	1.0362	0.358	0.351	0.362	0.351	0.358	197,427	0.3569	-2.80%
2013-10-31	0	1.070	1.030	1.070	-	-	0	0	-	0.369	0.355	0.369	-	-	0	-	0.00%
2013-10-30	0	1.070	1.040	1.070	1.040	1.070	184,000	194,460	1.0568	0.369	0.358	0.369	0.358	0.369	534,215	0.3640	3.88%
2013-10-29	0	1.030	1.030	1.040	1.010	1.060	636,000	656,580	1.0324	0.355	0.355	0.358	0.348	0.365	1,846,525	0.3556	-2.83%
2013-10-28	0	1.060	1.060	1.080	1.060	1.080	200,000	212,800	1.0640	0.365	0.365	0.372	0.365	0.372	580,668	0.3665	-1.85%
2013-10-25	0	1.080	1.050	1.090	-	-	0	0	-	0.372	0.362	0.375	-	-	0	-	0.00%
2013-10-24	0	1.080	1.070	1.080	1.050	1.080	262,000	278,360	1.0624	0.372	0.369	0.372	0.362	0.372	760,675	0.3659	2.86%
2013-10-23	0	1.050	1.030	1.070	1.030	1.120	1,012,000	1,083,840	1.0710	0.362	0.355	0.369	0.355	0.386	2,938,181	0.3689	-7.89%
2013-10-22	0	1.140	1.110	1.140	1.050	1.140	418,000	465,960	1.1147	0.393	0.382	0.393	0.362	0.393	1,213,597	0.3839	0.00%
2013-10-21	0	1.140	1.130	1.140	1.120	1.160	482,000	547,200	1.1353	0.393	0.389	0.393	0.386	0.400	1,399,410	0.3910	-0.87%
2013-10-18	0	1.150	1.150	1.160	1.130	1.160	684,000	785,980	1.1491	0.396	0.396	0.400	0.389	0.400	1,985,885	0.3958	0.00%
2013-10-17	0	1.150	1.150	1.170	1.150	1.210	3,156,000	3,739,600	1.1849	0.396	0.396	0.403	0.396	0.417	9,162,945	0.4081	0.00%
2013-10-16	0	1.150	1.140	1.150	1.080	1.180	3,678,000	4,132,460	1.1236	0.396	0.393	0.396	0.372	0.406	10,678,489	0.3870	-2.54%
2013-10-15	0	1.180	1.170	1.180	1.080	1.230	13,756,241	15,759,357	1.1456	0.406	0.403	0.406	0.372	0.424	39,939,062	0.3946	13.46%
2013-10-11	0	1.040	1.020	1.040	0.890	1.050	5,412,000	5,315,420	0.9822	0.358	0.351	0.358	0.307	0.362	15,712,883	0.3383	15.56%
2013-10-10	0	0.900	0.890	0.900	0.880	0.900	230,000	205,380	0.8930	0.310	0.307	0.310	0.303	0.310	667,768	0.3076	-2.17%
2013-10-09	0	0.920	0.900	0.920	-	-	0	0	-	0.317	0.310	0.317	-	-	0	-	0.00%
2013-10-08	0	0.920	0.920	0.930	0.900	0.950	1,874,000	1,732,720	0.9246	0.317	0.317	0.320	0.310	0.327	5,440,861	0.3185	1.10%
2013-10-07	0	0.910	0.890	0.910	0.880	0.960	1,072,000	972,060	0.9068	0.313	0.307	0.313	0.303	0.331	3,112,382	0.3123	0.00%
2013-10-04	0	0.910	0.900	0.920	0.840	0.920	618,000	547,660	0.8862	0.313	0.310	0.317	0.289	0.317	1,794,265	0.3052	7.06%
2013-10-03	0	0.850	0.850	0.870	0.840	0.850	84,000	71,280	0.8486	0.293	0.293	0.300	0.289	0.293	243,881	0.2923	-2.30%
2013-10-02	0	0.870	0.850	0.890	-	-	0	0	-	0.300	0.293	0.307	-	-	0	-	0.00%
2013-09-30	0	0.870	0.850	0.870	-	-	0	0	-	0.300	0.293	0.300	-	-	0	-	-1.14%
2013-09-27	0	0.880	0.860	0.890	0.850	0.880	580,000	504,200	0.8693	0.303	0.296	0.307	0.293	0.303	1,683,938	0.2994	1.15%
2013-09-26	0	0.870	0.860	0.880	0.870	0.880	34,000	29,720	0.8741	0.300	0.296	0.303	0.300	0.303	98,714	0.3011	1.16%
2013-09-25	0	0.860	0.860	0.880	0.860	0.870	36,000	31,260	0.8683	0.296	0.296	0.303	0.296	0.300	104,520	0.2991	1.18%
2013-09-24	0	0.850	0.850	0.880	0.850	0.850	54,000	45,900	0.8500	0.293	0.293	0.303	0.293	0.293	156,780	0.2928	-3.41%
2013-09-23	0	0.880	0.850	0.890	-	-	0	0	-	0.303	0.293	0.307	-	-	0	-	0.00%
2013-09-19	0	0.880	0.870	0.890	0.880	0.880	10,000	8,800	0.8800	0.303	0.300	0.307	0.303	0.303	29,033	0.3031	2.33%
2013-09-18	0	0.860	0.860	0.890	0.840	0.900	606,000	520,000	0.8581	0.296	0.296	0.307	0.289	0.310	1,759,425	0.2956	1.18%
2013-09-17	0	0.850	0.850	0.860	0.850	0.860	72,000	61,500	0.8542	0.293	0.293	0.296	0.293	0.296	209,041	0.2942	0.00%
2013-09-16	0	0.850	0.840	0.860	0.840	0.850	46,000	39,040	0.8487	0.293	0.289	0.296	0.289	0.293	133,554	0.2923	1.19%
2013-09-13	0	0.840	0.820	0.840	0.820	0.840	400,000	330,740	0.8269	0.289	0.282	0.289	0.282	0.289	1,161,336	0.2848	-1.18%
2013-09-12	0	0.850	0.850	0.860	0.800	0.900	1,442,000	1,193,460	0.8276	0.293	0.293	0.296	0.276	0.310	4,186,618	0.2851	-6.59%
2013-09-11	0	0.910	0.910	0.920	-	-	0	0	-	0.313	0.313	0.317	-	-	0	-	9.64%
2013-09-10	0	0.830	0.830	0.870	0.830	0.840	128,000	107,260	0.8380	0.286	0.286	0.300	0.286	0.289	371,628	0.2886	-3.49%
2013-09-09	0	0.860	0.840	0.860	0.840	0.860	68,000	57,200	0.8412	0.296	0.289	0.296	0.289	0.296	197,427	0.2897	3.61%
2013-09-06	0	0.830	0.830	0.860	0.830	0.840	44,000	36,700	0.8341	0.286	0.286	0.296	0.286	0.289	127,747	0.2873	0.00%
2013-09-05	0	0.830	0.830	0.850	0.830	0.880	352,000	295,320	0.8390	0.286	0.286	0.293	0.286	0.303	1,021,976	0.2890	-3.49%
2013-09-04	0	0.860	0.840	0.880	-	-	0	0	-	0.296	0.289	0.303	-	-	0	-	0.00%
2013-09-03	0	0.860	0.860	0.880	0.840	0.850	40,000	33,860	0.8465	0.296	0.296	0.303	0.289	0.293	116,134	0.2916	0.00%
2013-09-02	0	0.860	0.860	0.880	-	-	0	0	-	0.296	0.296	0.303	-	-	0	-	2.38%
2013-08-30	0	0.840	0.830	0.860	0.840	0.860	148,000	125,280	0.8465	0.289	0.286	0.296	0.289	0.296	429,695	0.2916	-1.18%
2013-08-29	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.293	0.293	0.303	0.293	0.293	5,807	0.2928	0.00%
2013-08-28	0	0.850	0.850	0.890	0.830	0.840	48,000	40,200	0.8375	0.293	0.293	0.307	0.286	0.289	139,360	0.2885	-2.30%
2013-08-27	0	0.870	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	0.300	0.300	0.307	0.300	0.300	58,067	0.2997	2.35%
2013-08-26	0	0.850	0.850	0.920	0.850	0.850	16,000	13,600	0.8500	0.293	0.293	0.317	0.293	0.293	46,453	0.2928	-1.16%
2013-08-23	0	0.860	0.850	0.880	0.860	0.860	20,000	17,200	0.8600	0.296	0.293	0.303	0.296	0.296	58,067	0.2962	-2.27%
2013-08-22	0	0.880	0.870	0.890	0.870	0.880	344,000	300,720	0.8742	0.303	0.300	0.307	0.300	0.303	998,749	0.3011	0.00%
2013-08-21	0	0.880	0.880	0.900	0.860	0.880	420,000	366,200	0.8719	0.303	0.303	0.310	0.296	0.303	1,219,403	0.3003	-2.22%
2013-08-20	0	0.900	0.880	0.900	0.900	0.910	602,000	544,520	0.9045	0.310	0.303	0.310	0.310	0.313	1,747,811	0.3115	2.27%
2013-08-19	0	0.880	0.850	0.880	0.880	0.880	120,000	105,600	0.8800	0.303	0.293	0.303	0.303	0.303	348,401	0.3031	-1.12%
2013-08-16	0	0.890	0.860	0.890	-	-	0	0	-	0.307	0.296	0.307	-	-	0	-	0.00%
2013-08-15	0	0.890	0.860	0.890	0.850	0.890	1,068,000	949,040	0.8886	0.307	0.296	0.307	0.293	0.307	3,100,768	0.3061	4.71%
2013-08-13	0	0.850	0.850	0.880	0.840	0.850	120,000	101,800	0.8483	0.293	0.293	0.303	0.289	0.293	348,401	0.2922	0.00%
2013-08-12	0	0.850	0.840	0.850	0.840	0.850	38,000	32,200	0.8474	0.293	0.289	0.293	0.289	0.293	110,327	0.2919	0.00%
2013-08-09	0	0.850	0.820	0.850	0.800	0.860	1,342,000	1,092,580	0.8141	0.293	0.282	0.293	0.276	0.296	3,896,284	0.2804	2.41%
2013-08-08	0	0.830	0.830	0.890	0.830	0.830	6,000	4,980	0.8300	0.286	0.286	0.307	0.286	0.286	17,420	0.2859	-4.60%
2013-08-07	0	0.870	0.830	0.890	-	-	0	0	-	0.300	0.286	0.307	-	-	0	-	0.00%
2013-08-06	0	0.870	0.830	0.870	-	-	0	0	-	0.300	0.286	0.300	-	-	0	-	0.00%
2013-08-05	0	0.870	0.830	0.890	-	-	0	0	-	0.300	0.286	0.307	-	-	0	-	0.00%
2013-08-02	0	0.870	0.840	0.870	-	-	0	0	-	0.300	0.289	0.300	-	-	0	-	-1.14%
2013-08-01	0	0.880	0.840	0.880	0.850	0.880	80,000	69,620	0.8703	0.303	0.289	0.303	0.293	0.303	232,267	0.2997	4.76%
2013-07-31	0	0.840	0.830	0.850	0.830	0.840	84,000	70,220	0.8360	0.289	0.286	0.293	0.286	0.289	243,881	0.2879	1.20%
2013-07-30	0	0.830	0.830	0.850	0.830	0.860	110,000	93,700	0.8518	0.286	0.286	0.293	0.286	0.296	319,368	0.2934	-3.49%
2013-07-29	0	0.860	0.860	0.900	0.860	0.880	228,000	197,000	0.8640	0.296	0.296	0.310	0.296	0.303	661,962	0.2976	-6.52%
2013-07-26	0	0.920	0.890	0.940	-	-	0	0	-	0.317	0.307	0.324	-	-	0	-	0.00%
2013-07-25	0	0.920	0.900	0.950	-	-	0	0	-	0.317	0.310	0.327	-	-	0	-	0.00%
2013-07-24	0	0.920	0.870	0.940	0.920	0.920	180,000	165,600	0.9200	0.317	0.300	0.324	0.317	0.317	522,601	0.3169	2.22%
2013-07-23	0	0.900	0.890	0.920	0.880	0.910	100,000	89,500	0.8950	0.310	0.307	0.317	0.303	0.313	290,334	0.3083	2.27%
2013-07-22	0	0.880	0.880	0.900	0.880	0.880	14,000	12,320	0.8800	0.303	0.303	0.310	0.303	0.303	40,647	0.3031	-1.12%
2013-07-19	0	0.890	0.880	0.890	0.890	0.890	60,000	53,400	0.8900	0.307	0.303	0.307	0.307	0.307	174,200	0.3065	0.00%
2013-07-18	0	0.890	0.880	0.890	-	-	0	0	-	0.307	0.303	0.307	-	-	0	-	0.00%
2013-07-17	0	0.890	0.870	0.900	0.880	0.890	100,000	88,300	0.8830	0.307	0.300	0.310	0.303	0.307	290,334	0.3041	1.14%
2013-07-16	0	0.880	0.870	0.920	0.880	0.880	58,000	51,040	0.8800	0.303	0.300	0.317	0.303	0.303	168,394	0.3031	0.00%
2013-07-15	0	0.880	0.880	0.900	0.880	0.880	102,000	89,760	0.8800	0.303	0.303	0.310	0.303	0.303	296,141	0.3031	-1.12%
2013-07-12	0	0.890	0.880	0.900	0.880	0.900	110,000	97,560	0.8869	0.307	0.303	0.310	0.303	0.310	319,368	0.3055	0.00%
2013-07-11	0	0.890	0.880	0.920	0.890	0.890	22,000	19,580	0.8900	0.307	0.303	0.317	0.307	0.307	63,874	0.3065	1.14%
2013-07-10	0	0.880	0.880	0.920	0.880	0.900	82,000	72,240	0.8810	0.303	0.303	0.317	0.303	0.310	238,074	0.3034	-1.12%
2013-07-09	0	0.890	0.890	0.920	0.860	0.860	10,000	8,600	0.8600	0.307	0.307	0.317	0.296	0.296	29,033	0.2962	0.00%
2013-07-08	0	0.890	0.890	0.930	0.860	0.900	240,000	211,820	0.8826	0.307	0.307	0.320	0.296	0.310	696,802	0.3040	-5.32%
2013-07-05	0	0.940	0.900	0.940	-	-	0	0	-	0.324	0.310	0.324	-	-	0	-	0.00%
2013-07-04	0	0.940	0.900	0.940	0.900	0.940	14,000	13,000	0.9286	0.324	0.310	0.324	0.310	0.324	40,647	0.3198	5.62%
2013-07-03	0	0.890	0.890	0.910	0.890	0.910	254,000	226,400	0.8913	0.307	0.307	0.313	0.307	0.313	737,449	0.3070	-2.20%
2013-07-02	0	0.910	0.910	0.980	-	-	0	0	-	0.313	0.313	0.338	-	-	0	-	0.00%
2013-06-28	0	0.910	0.910	0.970	-	-	0	0	-	0.313	0.313	0.334	-	-	0	-	1.11%
2013-06-27	0	0.900	0.900	0.910	0.900	0.900	44,000	39,640	0.9009	0.310	0.310	0.313	0.310	0.310	127,747	0.3103	0.00%
2013-06-26	0	0.900	0.860	0.970	-	-	0	0	-	0.310	0.296	0.334	-	-	0	-	0.00%
2013-06-25	0	0.900	0.880	0.890	0.880	0.920	210,000	189,300	0.9014	0.310	0.303	0.307	0.303	0.317	609,702	0.3105	-3.23%
2013-06-24	0	0.930	0.920	0.930	0.930	0.930	16,000	14,880	0.9300	0.320	0.317	0.320	0.320	0.320	46,453	0.3203	0.00%
2013-06-21	0	0.930	0.930	0.970	0.920	0.920	114,000	104,880	0.9200	0.320	0.320	0.334	0.317	0.317	330,981	0.3169	-1.06%
2013-06-20	0	0.940	0.920	0.980	0.920	0.950	100,000	93,160	0.9316	0.324	0.317	0.338	0.317	0.327	290,334	0.3209	-5.05%
2013-06-19	0	0.990	0.970	1.030	0.990	1.040	164,000	165,660	1.0101	0.341	0.334	0.355	0.341	0.358	476,148	0.3479	-3.88%
2013-06-18	0	1.030	0.990	1.040	0.950	1.080	634,000	625,220	0.9862	0.355	0.341	0.358	0.327	0.372	1,840,718	0.3397	8.42%
2013-06-17	0	0.950	0.940	0.970	0.940	0.950	80,000	75,700	0.9463	0.327	0.324	0.334	0.324	0.327	232,267	0.3259	0.00%
2013-06-14	0	0.950	0.950	0.980	0.920	0.920	2,000	1,840	0.9200	0.327	0.327	0.338	0.317	0.317	5,807	0.3169	1.06%
2013-06-13	0	0.940	0.910	0.980	0.940	0.940	20,000	18,800	0.9400	0.324	0.313	0.338	0.324	0.324	58,067	0.3238	-4.08%
2013-06-11	0	0.980	0.930	0.980	0.980	0.980	4,000	3,920	0.9800	0.338	0.320	0.338	0.338	0.338	11,613	0.3375	4.26%
2013-06-10	0	0.940	0.940	0.980	0.940	0.950	50,000	47,200	0.9440	0.324	0.324	0.338	0.324	0.327	145,167	0.3251	-4.08%
2013-06-07	0	0.980	0.950	1.050	0.980	0.980	50,000	49,000	0.9800	0.338	0.327	0.362	0.338	0.338	145,167	0.3375	3.16%
2013-06-06	0	0.950	0.950	0.980	0.950	0.970	88,000	83,800	0.9523	0.327	0.327	0.338	0.327	0.334	255,494	0.3280	-2.06%
2013-06-05	0	0.970	0.960	1.020	0.970	0.970	124,000	120,280	0.9700	0.334	0.331	0.351	0.334	0.334	360,014	0.3341	2.11%
2013-06-04	0	0.950	0.950	1.010	0.950	0.950	30,000	28,500	0.9500	0.327	0.327	0.348	0.327	0.327	87,100	0.3272	-3.06%
2013-06-03	0	0.980	0.980	1.010	0.970	0.980	40,000	39,000	0.9750	0.338	0.338	0.348	0.334	0.338	116,134	0.3358	-2.00%
2013-05-31	0	1.000	0.960	1.020	-	-	0	0	-	0.344	0.331	0.351	-	-	0	-	0.00%
2013-05-30	0	1.000	1.000	1.040	1.000	1.040	40,000	40,080	1.0020	0.344	0.344	0.358	0.344	0.358	116,134	0.3451	0.00%
2013-05-29	0	1.000	0.980	1.000	-	-	0	0	-	0.344	0.338	0.344	-	-	0	-	0.00%
2013-05-28	0	1.000	0.980	1.000	0.980	1.040	210,000	208,960	0.9950	0.344	0.338	0.344	0.338	0.358	609,702	0.3427	-4.76%
2013-05-27	0	1.050	1.000	1.050	1.030	1.080	10,000	10,540	1.0540	0.362	0.344	0.362	0.355	0.372	29,033	0.3630	5.00%
2013-05-24	0	1.000	0.940	1.030	1.000	1.000	20,000	20,000	1.0000	0.344	0.324	0.355	0.344	0.344	58,067	0.3444	0.00%
2013-05-23	0	1.000	0.980	1.020	1.000	1.010	32,000	32,020	1.0006	0.344	0.338	0.351	0.344	0.348	92,907	0.3446	-1.96%
2013-05-22	0	1.020	0.970	1.040	-	-	0	0	-	0.351	0.334	0.358	-	-	0	-	0.00%
2013-05-21	0	1.020	1.000	1.020	1.020	1.020	80,000	81,600	1.0200	0.351	0.344	0.351	0.351	0.351	232,267	0.3513	3.03%
2013-05-20	0	1.040	1.040	1.060	1.010	1.040	110,000	113,480	1.0316	0.341	0.341	0.348	0.331	0.341	335,497	0.3382	2.97%
2013-05-16	0	1.010	1.000	1.070	-	-	0	0	-	0.331	0.328	0.351	-	-	0	-	0.00%
2013-05-15	0	1.010	1.000	1.050	1.010	1.010	58,000	58,580	1.0100	0.331	0.328	0.344	0.331	0.331	176,899	0.3312	-1.94%
2013-05-14	0	1.030	1.010	1.030	1.030	1.030	100,000	103,000	1.0300	0.338	0.331	0.338	0.338	0.338	304,997	0.3377	0.00%
2013-05-13	0	1.030	0.990	1.030	-	-	0	0	-	0.338	0.325	0.338	-	-	0	-	0.00%
2013-05-10	0	1.030	1.020	1.030	1.030	1.030	208,000	214,240	1.0300	0.338	0.334	0.338	0.338	0.338	634,395	0.3377	0.98%
2013-05-09	0	1.020	1.020	1.030	-	-	0	0	-	0.334	0.334	0.338	-	-	0	-	0.00%
2013-05-08	0	1.020	1.020	1.030	1.020	1.020	162,000	165,240	1.0200	0.334	0.334	0.338	0.334	0.334	494,096	0.3344	0.00%
2013-05-07	0	1.020	1.010	1.020	1.020	1.020	20,000	20,400	1.0200	0.334	0.331	0.334	0.334	0.334	60,999	0.3344	0.99%
2013-05-06	0	1.010	1.010	1.020	1.000	1.000	62,000	62,000	1.0000	0.331	0.331	0.334	0.328	0.328	189,098	0.3279	1.00%
2013-05-03	0	1.000	0.990	1.000	1.000	1.010	144,000	144,500	1.0035	0.328	0.325	0.328	0.328	0.331	439,196	0.3290	0.00%
2013-05-02	0	1.000	1.000	1.030	1.000	1.020	106,000	107,200	1.0113	0.328	0.328	0.338	0.328	0.334	323,297	0.3316	-0.99%
2013-04-30	0	1.010	1.000	1.010	1.010	1.010	34,000	34,340	1.0100	0.331	0.328	0.331	0.331	0.331	103,699	0.3312	1.00%
2013-04-29	0	1.000	1.000	1.010	1.000	1.000	62,000	62,000	1.0000	0.328	0.328	0.331	0.328	0.328	189,098	0.3279	-0.99%
2013-04-26	0	1.010	0.990	1.010	-	-	20,000	20,000	1.0000	0.331	0.325	0.331	-	-	60,999	0.3279	0.00%
2013-04-25	0	1.010	0.990	1.010	1.010	1.010	102,000	103,020	1.0100	0.331	0.325	0.331	0.331	0.331	311,097	0.3312	1.00%
2013-04-24	0	1.000	0.990	1.020	1.000	1.000	30,000	30,000	1.0000	0.328	0.325	0.334	0.328	0.328	91,499	0.3279	2.04%
2013-04-23	0	0.980	0.970	1.020	0.980	1.020	210,000	205,880	0.9804	0.321	0.318	0.334	0.321	0.334	640,495	0.3214	0.00%
2013-04-22	0	0.980	0.960	1.010	-	-	0	0	-	0.321	0.315	0.331	-	-	0	-	0.00%
2013-04-19	0	0.980	0.980	1.000	-	-	0	0	-	0.321	0.321	0.328	-	-	0	-	1.03%
2013-04-18	0	0.970	0.960	1.010	0.970	1.000	164,000	162,340	0.9899	0.318	0.315	0.331	0.318	0.328	500,196	0.3246	-1.02%
2013-04-17	0	0.980	0.980	1.020	-	-	0	0	-	0.321	0.321	0.334	-	-	0	-	0.00%
2013-04-16	0	0.980	0.980	1.010	-	-	0	0	-	0.321	0.321	0.331	-	-	0	-	1.03%
2013-04-15	0	0.970	0.970	1.010	0.960	0.960	94,000	90,240	0.9600	0.318	0.318	0.331	0.315	0.315	286,698	0.3148	0.00%
2013-04-12	0	0.970	0.970	1.000	0.950	0.990	324,000	310,300	0.9577	0.318	0.318	0.328	0.311	0.325	988,192	0.3140	-3.96%
2013-04-11	0	1.010	1.010	1.020	-	-	0	0	-	0.331	0.331	0.334	-	-	0	-	4.12%
2013-04-10	0	0.970	0.970	1.040	0.950	0.980	302,000	287,180	0.9509	0.318	0.318	0.341	0.311	0.321	921,092	0.3118	-3.00%
2013-04-09	0	1.000	0.990	1.000	-	-	0	0	-	0.328	0.325	0.328	-	-	0	-	0.00%
2013-04-08	0	1.000	0.980	1.000	-	-	0	0	-	0.328	0.321	0.328	-	-	0	-	-1.96%
2013-04-05	0	1.020	0.960	1.020	-	-	0	0	-	0.334	0.315	0.334	-	-	0	-	0.00%
2013-04-03	0	1.020	0.970	1.050	-	-	0	0	-	0.334	0.318	0.344	-	-	0	-	0.00%
2013-04-02	0	1.020	0.970	1.030	-	-	0	0	-	0.334	0.318	0.338	-	-	0	-	0.00%
2013-03-28	0	1.020	1.010	1.040	-	-	0	0	-	0.334	0.331	0.341	-	-	0	-	0.00%
2013-03-27	0	1.020	1.000	1.020	0.910	1.050	270,000	273,180	1.0118	0.334	0.328	0.334	0.298	0.344	823,493	0.3317	-2.86%
2013-03-26	0	1.050	1.040	1.070	1.050	1.050	8,000	8,400	1.0500	0.344	0.341	0.351	0.344	0.344	24,400	0.3443	0.00%
2013-03-25	0	1.050	1.040	1.070	-	-	0	0	-	0.344	0.341	0.351	-	-	0	-	0.00%
2013-03-22	0	1.050	1.040	1.050	1.050	1.050	18,000	18,900	1.0500	0.344	0.341	0.344	0.344	0.344	54,900	0.3443	0.00%
2013-03-21	0	1.050	1.040	1.070	1.050	1.090	278,000	296,900	1.0680	0.344	0.341	0.351	0.344	0.357	847,893	0.3502	-0.94%
2013-03-20	0	1.060	1.030	1.100	-	-	0	0	-	0.348	0.338	0.361	-	-	0	-	0.00%
2013-03-19	0	1.060	1.050	1.130	-	-	0	0	-	0.348	0.344	0.370	-	-	0	-	0.00%
2013-03-18	0	1.060	1.030	1.100	-	-	0	0	-	0.348	0.338	0.361	-	-	0	-	0.00%
2013-03-15	0	1.060	1.060	1.120	1.060	1.060	54,000	57,240	1.0600	0.348	0.348	0.367	0.348	0.348	164,699	0.3475	-5.36%
2013-03-14	0	1.120	1.050	1.120	-	-	0	0	-	0.367	0.344	0.367	-	-	0	-	0.00%
2013-03-13	0	1.120	1.030	1.120	1.140	1.140	20,000	22,800	1.1400	0.367	0.338	0.367	0.374	0.374	60,999	0.3738	1.82%
2013-03-12	0	1.100	1.040	1.110	-	-	0	0	-	0.361	0.341	0.364	-	-	0	-	0.00%
2013-03-11	0	1.100	1.070	1.100	1.100	1.160	18,000	20,280	1.1267	0.361	0.351	0.361	0.361	0.380	54,900	0.3694	3.77%
2013-03-08	0	1.060	1.060	1.090	-	-	2,000	2,120	1.0600	0.348	0.348	0.357	-	-	6,100	0.3475	0.00%
2013-03-07	0	1.060	1.010	1.080	1.040	1.060	16,000	16,840	1.0525	0.348	0.331	0.354	0.341	0.348	48,800	0.3451	1.92%
2013-03-06	0	1.040	1.020	1.060	-	-	0	0	-	0.341	0.334	0.348	-	-	0	-	0.00%
2013-03-05	0	1.040	1.020	1.080	1.040	1.050	62,000	64,660	1.0429	0.341	0.334	0.354	0.341	0.344	189,098	0.3419	-0.95%
2013-03-04	0	1.050	1.050	1.120	1.030	1.050	32,000	33,280	1.0400	0.344	0.344	0.367	0.338	0.344	97,599	0.3410	0.00%
2013-03-01	0	1.050	1.050	1.110	1.050	1.050	166,000	174,300	1.0500	0.344	0.344	0.364	0.344	0.344	506,296	0.3443	-2.78%
2013-02-28	0	1.080	1.070	1.080	1.060	1.080	102,000	108,940	1.0680	0.354	0.351	0.354	0.348	0.354	311,097	0.3502	0.93%
2013-02-27	0	1.070	1.070	1.090	1.070	1.070	92,000	98,440	1.0700	0.351	0.351	0.357	0.351	0.351	280,598	0.3508	-3.60%
2013-02-26	0	1.110	1.070	1.110	1.110	1.110	20,000	22,200	1.1100	0.364	0.351	0.364	0.364	0.364	60,999	0.3639	-1.77%
2013-02-25	0	1.130	1.080	1.130	1.130	1.130	10,000	11,300	1.1300	0.370	0.354	0.370	0.370	0.370	30,500	0.3705	0.89%
2013-02-22	0	1.120	1.080	1.120	1.060	1.140	52,000	58,480	1.1246	0.367	0.354	0.367	0.348	0.374	158,599	0.3687	1.82%
2013-02-21	0	1.100	1.060	1.150	1.060	1.100	14,000	15,240	1.0886	0.361	0.348	0.377	0.348	0.361	42,700	0.3569	0.92%
2013-02-20	0	1.090	1.070	1.090	-	-	0	0	-	0.357	0.351	0.357	-	-	0	-	0.00%
2013-02-19	0	1.090	1.080	1.090	-	-	0	0	-	0.357	0.354	0.357	-	-	0	-	0.00%
2013-02-18	0	1.090	1.090	1.120	-	-	0	0	-	0.357	0.357	0.367	-	-	0	-	0.00%
2013-02-15	0	1.090	1.080	1.100	1.090	1.090	4,000	4,360	1.0900	0.357	0.354	0.361	0.357	0.357	12,200	0.3574	-0.91%
2013-02-14	0	1.100	1.100	1.110	1.100	1.100	80,000	88,000	1.1000	0.361	0.361	0.364	0.361	0.361	243,998	0.3607	0.00%
2013-02-08	0	1.100	1.080	1.100	1.070	1.110	76,000	83,120	1.0937	0.361	0.354	0.361	0.351	0.364	231,798	0.3586	1.85%
2013-02-07	0	1.080	1.070	1.090	1.080	1.080	30,000	32,400	1.0800	0.354	0.351	0.357	0.354	0.354	91,499	0.3541	-0.92%
2013-02-06	0	1.090	1.080	1.110	1.080	1.090	190,000	205,700	1.0826	0.357	0.354	0.364	0.354	0.357	579,495	0.3550	0.93%
2013-02-05	0	1.080	1.070	1.080	1.080	1.090	270,000	291,900	1.0811	0.354	0.351	0.354	0.354	0.357	823,493	0.3545	-1.82%
2013-02-04	0	1.100	1.090	1.100	1.100	1.110	192,000	211,500	1.1016	0.361	0.357	0.361	0.361	0.364	585,595	0.3612	-1.79%
2013-02-01	0	1.120	1.100	1.130	1.100	1.120	12,000	13,400	1.1167	0.367	0.361	0.370	0.361	0.367	36,600	0.3661	0.90%
2013-01-31	0	1.110	1.100	1.110	1.110	1.110	106,000	117,660	1.1100	0.364	0.361	0.364	0.364	0.364	323,297	0.3639	0.00%
2013-01-30	0	1.110	1.110	1.120	1.090	1.150	426,000	476,820	1.1193	0.364	0.364	0.367	0.357	0.377	1,299,289	0.3670	0.91%
2013-01-29	0	1.100	1.080	1.100	1.080	1.100	200,000	217,420	1.0871	0.361	0.354	0.361	0.354	0.361	609,995	0.3564	1.85%
2013-01-28	0	1.080	1.080	1.140	-	-	0	0	-	0.354	0.354	0.374	-	-	0	-	0.00%
2013-01-25	0	1.080	1.080	1.130	1.080	1.090	48,000	52,040	1.0842	0.354	0.354	0.370	0.354	0.357	146,399	0.3555	-2.70%
2013-01-24	0	1.110	1.090	1.110	-	-	0	0	-	0.364	0.357	0.364	-	-	0	-	0.00%
2013-01-23	0	1.110	1.100	1.130	-	-	0	0	-	0.364	0.361	0.370	-	-	0	-	0.00%
2013-01-22	0	1.110	1.110	1.140	1.110	1.110	40,000	44,400	1.1100	0.364	0.364	0.374	0.364	0.364	121,999	0.3639	0.00%
2013-01-21	0	1.110	1.110	1.120	1.110	1.120	172,000	191,960	1.1160	0.364	0.364	0.367	0.364	0.367	524,596	0.3659	0.00%
2013-01-18	0	1.110	1.110	1.140	-	-	0	0	-	0.364	0.364	0.374	-	-	0	-	0.00%
2013-01-17	0	1.110	1.110	1.130	1.110	1.110	10,000	11,100	1.1100	0.364	0.364	0.370	0.364	0.364	30,500	0.3639	-0.89%
2013-01-16	0	1.120	1.120	1.130	1.120	1.120	120,000	134,400	1.1200	0.367	0.367	0.370	0.367	0.367	365,997	0.3672	0.90%
2013-01-15	0	1.110	1.110	1.130	1.110	1.110	68,000	75,480	1.1100	0.364	0.364	0.370	0.364	0.364	207,398	0.3639	0.00%
2013-01-14	0	1.110	1.100	1.120	1.110	1.110	50,000	55,500	1.1100	0.364	0.361	0.367	0.364	0.364	152,499	0.3639	-1.77%
2013-01-11	0	1.130	1.110	1.140	1.120	1.150	220,000	249,500	1.1341	0.370	0.364	0.374	0.367	0.377	670,994	0.3718	0.89%
2013-01-10	0	1.120	1.120	1.150	1.120	1.150	124,000	140,560	1.1335	0.367	0.367	0.377	0.367	0.377	378,197	0.3717	-2.61%
2013-01-09	0	1.150	1.130	1.150	1.080	1.150	118,685	134,014	1.1292	0.377	0.370	0.377	0.354	0.377	361,986	0.3702	2.68%
2013-01-08	0	1.120	1.080	1.120	-	-	0	0	-	0.367	0.354	0.367	-	-	0	-	0.00%
2013-01-07	0	1.120	1.100	1.130	1.080	1.120	24,000	26,720	1.1133	0.367	0.361	0.370	0.354	0.367	73,199	0.3650	0.00%
2013-01-04	0	1.120	1.080	1.120	1.120	1.120	12,000	13,440	1.1200	0.367	0.354	0.367	0.367	0.367	36,600	0.3672	0.90%
2013-01-03	0	1.110	1.100	1.120	-	-	0	0	-	0.364	0.361	0.367	-	-	0	-	0.00%
2013-01-02	0	1.110	1.070	1.110	1.100	1.110	200,000	220,500	1.1025	0.364	0.351	0.364	0.361	0.364	609,995	0.3615	0.91%
2012-12-31	0	1.100	1.070	1.100	-	-	0	0	-	0.361	0.351	0.361	-	-	0	-	0.00%
2012-12-28	0	1.100	1.060	1.100	1.100	1.100	70,000	76,500	1.0929	0.361	0.348	0.361	0.361	0.361	213,498	0.3583	3.77%
2012-12-27	0	1.060	1.060	1.130	1.050	1.060	20,000	21,100	1.0550	0.348	0.348	0.370	0.344	0.348	60,999	0.3459	-1.85%
2012-12-24	0	1.080	1.080	1.110	1.080	1.080	10,000	10,800	1.0800	0.354	0.354	0.364	0.354	0.354	30,500	0.3541	-0.92%
2012-12-21	0	1.090	1.090	1.130	1.090	1.130	86,000	94,760	1.1019	0.357	0.357	0.370	0.357	0.370	262,298	0.3613	-4.39%
2012-12-20	0	1.140	1.120	1.140	1.110	1.170	312,000	356,900	1.1439	0.374	0.367	0.374	0.364	0.384	951,592	0.3751	5.56%
2012-12-19	0	1.080	1.050	1.090	1.040	1.080	60,000	63,200	1.0533	0.354	0.344	0.357	0.341	0.354	182,998	0.3454	3.85%
2012-12-18	0	1.040	1.040	1.090	1.030	1.050	30,000	31,240	1.0413	0.341	0.341	0.357	0.338	0.344	91,499	0.3414	-0.95%
2012-12-17	0	1.050	1.040	1.090	-	-	0	0	-	0.344	0.341	0.357	-	-	0	-	0.00%
2012-12-14	0	1.050	1.050	1.090	1.040	1.040	10,000	10,400	1.0400	0.344	0.344	0.357	0.341	0.341	30,500	0.3410	-0.94%
2012-12-13	0	1.060	1.040	1.090	-	-	0	0	-	0.348	0.341	0.357	-	-	0	-	0.00%
2012-12-12	0	1.060	1.060	1.090	1.060	1.060	44,000	46,640	1.0600	0.348	0.348	0.357	0.348	0.348	134,199	0.3475	0.00%
2012-12-11	0	1.060	1.050	1.060	1.060	1.060	28,000	29,680	1.0600	0.348	0.344	0.348	0.348	0.348	85,399	0.3475	0.95%
2012-12-10	0	1.050	1.050	1.080	1.040	1.060	40,000	42,280	1.0570	0.344	0.344	0.354	0.341	0.348	121,999	0.3466	-3.67%
2012-12-07	0	1.090	1.050	1.090	-	-	0	0	-	0.357	0.344	0.357	-	-	0	-	0.00%
2012-12-06	0	1.090	1.060	1.090	1.090	1.090	4,000	4,360	1.0900	0.357	0.348	0.357	0.357	0.357	12,200	0.3574	1.87%
2012-12-05	0	1.070	1.050	1.090	1.070	1.070	38,000	40,660	1.0700	0.351	0.344	0.357	0.351	0.351	115,899	0.3508	0.94%
2012-12-04	0	1.060	1.060	1.090	1.050	1.050	100,000	105,000	1.0500	0.348	0.348	0.357	0.344	0.344	304,997	0.3443	-3.64%
2012-12-03	0	1.100	1.060	1.130	-	-	0	0	-	0.361	0.348	0.370	-	-	0	-	0.00%
2012-11-30	0	1.100	1.090	1.100	1.090	1.100	352,000	383,880	1.0906	0.361	0.357	0.361	0.357	0.361	1,073,591	0.3576	0.92%
2012-11-29	0	1.090	1.060	1.090	1.080	1.090	130,000	141,400	1.0877	0.357	0.348	0.357	0.354	0.357	396,497	0.3566	4.81%
2012-11-28	0	1.040	1.040	1.090	1.030	1.080	510,000	530,600	1.0404	0.341	0.341	0.357	0.338	0.354	1,555,487	0.3411	-3.70%
2012-11-27	0	1.080	1.080	1.150	1.070	1.080	56,000	60,440	1.0793	0.354	0.354	0.377	0.351	0.354	170,799	0.3539	-1.82%
2012-11-26	0	1.100	1.080	1.180	1.080	1.100	70,000	76,600	1.0943	0.361	0.354	0.387	0.354	0.361	213,498	0.3588	-0.90%
2012-11-23	0	1.110	1.110	1.180	1.110	1.110	40,000	44,400	1.1100	0.364	0.364	0.387	0.364	0.364	121,999	0.3639	0.00%
2012-11-22	0	1.110	1.110	1.150	1.100	1.100	23,000	25,270	1.0987	0.364	0.364	0.377	0.361	0.361	70,149	0.3602	1.83%
2012-11-21	0	1.090	1.090	1.140	1.090	1.100	82,000	89,420	1.0905	0.357	0.357	0.374	0.357	0.361	250,098	0.3575	-1.80%
2012-11-20	0	1.110	1.110	1.140	1.100	1.110	22,000	24,280	1.1036	0.364	0.364	0.374	0.361	0.364	67,099	0.3619	0.00%
2012-11-19	0	1.110	1.110	1.140	1.100	1.100	98,000	107,800	1.1000	0.364	0.364	0.374	0.361	0.361	298,898	0.3607	-3.48%
2012-11-16	0	1.150	1.100	1.150	1.090	1.150	96,000	104,980	1.0935	0.377	0.361	0.377	0.357	0.377	292,798	0.3585	2.68%
2012-11-15	0	1.120	1.100	1.120	1.110	1.130	158,000	177,000	1.1203	0.367	0.361	0.367	0.364	0.370	481,896	0.3673	-1.75%
2012-11-14	0	1.140	1.130	1.140	-	-	0	0	-	0.374	0.370	0.374	-	-	0	-	-0.87%
2012-11-13	0	1.150	1.150	1.200	1.130	1.150	60,000	68,200	1.1367	0.377	0.377	0.393	0.370	0.377	182,998	0.3727	0.00%
2012-11-12	0	1.150	1.120	1.210	-	-	0	0	-	0.377	0.367	0.397	-	-	0	-	0.00%
2012-11-09	0	1.150	1.120	1.210	-	-	0	0	-	0.377	0.367	0.397	-	-	0	-	0.00%
2012-11-08	0	1.150	1.150	1.200	1.150	1.150	56,000	64,400	1.1500	0.377	0.377	0.393	0.377	0.377	170,799	0.3771	-3.36%
2012-11-07	0	1.190	1.190	1.200	1.190	1.220	92,000	110,620	1.2024	0.390	0.390	0.393	0.390	0.400	280,598	0.3942	0.00%
2012-11-06	0	1.190	1.190	1.200	1.180	1.190	282,000	333,140	1.1813	0.390	0.390	0.393	0.387	0.390	860,093	0.3873	-1.65%
2012-11-05	0	1.210	1.180	1.210	1.210	1.210	306,000	370,260	1.2100	0.397	0.387	0.397	0.397	0.397	933,292	0.3967	3.42%
2012-11-02	0	1.170	1.150	1.180	-	-	0	0	-	0.384	0.377	0.387	-	-	0	-	0.00%
2012-11-01	0	1.170	1.150	1.190	1.140	1.170	22,000	25,300	1.1500	0.384	0.377	0.390	0.374	0.384	67,099	0.3771	2.63%
2012-10-31	0	1.140	1.130	1.140	1.130	1.140	36,000	40,840	1.1344	0.374	0.370	0.374	0.370	0.374	109,799	0.3720	0.00%
2012-10-30	0	1.140	1.140	1.330	1.120	1.120	120,000	134,400	1.1200	0.374	0.374	0.436	0.367	0.367	365,997	0.3672	0.88%
2012-10-29	0	1.130	1.130	1.180	1.130	1.150	212,000	242,260	1.1427	0.370	0.370	0.387	0.370	0.377	646,595	0.3747	-0.88%
2012-10-26	0	1.140	1.130	1.180	1.140	1.140	100,000	114,000	1.1400	0.374	0.370	0.387	0.374	0.374	304,997	0.3738	-0.87%
2012-10-25	0	1.150	1.140	1.160	1.140	1.150	172,000	196,160	1.1405	0.377	0.374	0.380	0.374	0.377	524,596	0.3739	0.88%
2012-10-24	0	1.140	1.140	1.180	1.120	1.140	30,000	33,800	1.1267	0.374	0.374	0.387	0.367	0.374	91,499	0.3694	-0.87%
2012-10-22	0	1.150	1.140	1.200	1.120	1.150	14,000	15,920	1.1371	0.377	0.374	0.393	0.367	0.377	42,700	0.3728	-1.71%
2012-10-19	0	1.170	1.170	1.190	1.170	1.190	120,000	141,100	1.1758	0.384	0.384	0.390	0.384	0.390	365,997	0.3855	0.00%
2012-10-18	0	1.170	1.150	1.170	-	-	0	0	-	0.384	0.377	0.384	-	-	0	-	-0.85%
2012-10-17	0	1.180	1.170	1.190	1.140	1.180	270,000	311,380	1.1533	0.387	0.384	0.390	0.374	0.387	823,493	0.3781	4.42%
2012-10-16	0	1.130	1.130	1.170	1.130	1.130	54,000	61,020	1.1300	0.370	0.370	0.384	0.370	0.370	164,699	0.3705	2.73%
2012-10-15	0	1.100	1.100	1.160	1.100	1.150	60,000	67,580	1.1263	0.361	0.361	0.380	0.361	0.377	182,998	0.3693	-4.35%
2012-10-12	0	1.150	1.150	1.160	1.140	1.140	4,000	4,560	1.1400	0.377	0.377	0.380	0.374	0.374	12,200	0.3738	1.77%
2012-10-11	0	1.130	1.130	1.150	1.130	1.160	248,000	284,760	1.1482	0.370	0.370	0.377	0.370	0.380	756,394	0.3765	-0.88%
2012-10-10	0	1.140	1.130	1.150	1.080	1.230	332,000	376,920	1.1353	0.374	0.370	0.377	0.354	0.403	1,012,592	0.3722	6.54%
2012-10-09	0	1.070	1.070	1.080	1.070	1.070	30,000	32,100	1.0700	0.351	0.351	0.354	0.351	0.351	91,499	0.3508	0.94%
2012-10-08	0	1.060	1.050	1.070	1.060	1.060	78,000	82,680	1.0600	0.348	0.344	0.351	0.348	0.348	237,898	0.3475	0.00%
2012-10-05	0	1.060	1.060	1.080	1.040	1.060	90,000	94,800	1.0533	0.348	0.348	0.354	0.341	0.348	274,498	0.3454	0.95%
2012-10-04	0	1.050	1.030	1.060	1.050	1.050	2,000	2,100	1.0500	0.344	0.338	0.348	0.344	0.344	6,100	0.3443	0.00%
2012-10-03	0	1.050	1.030	1.060	-	-	0	0	-	0.344	0.338	0.348	-	-	0	-	0.00%
2012-09-28	0	1.050	1.030	1.070	-	-	0	0	-	0.344	0.338	0.351	-	-	0	-	0.00%
2012-09-27	0	1.050	1.010	1.050	-	-	0	0	-	0.344	0.331	0.344	-	-	0	-	0.00%
2012-09-26	0	1.050	1.020	1.050	-	-	0	0	-	0.344	0.334	0.344	-	-	0	-	-0.94%
2012-09-25	0	1.060	1.030	1.080	-	-	0	0	-	0.348	0.338	0.354	-	-	0	-	0.00%
2012-09-24	0	1.060	1.060	1.070	1.040	1.050	378,000	396,880	1.0499	0.348	0.348	0.351	0.341	0.344	1,152,890	0.3442	1.92%
2012-09-21	0	1.040	1.040	1.070	1.030	1.040	392,000	404,680	1.0323	0.341	0.341	0.351	0.338	0.341	1,195,590	0.3385	0.00%
2012-09-20	0	1.040	1.040	1.070	-	-	0	0	-	0.341	0.341	0.351	-	-	0	-	0.00%
2012-09-19	0	1.040	1.040	1.060	-	-	0	0	-	0.341	0.341	0.348	-	-	0	-	0.00%
2012-09-18	0	1.040	1.020	1.070	1.040	1.040	18,000	18,780	1.0433	0.341	0.334	0.351	0.341	0.341	54,900	0.3421	0.97%
2012-09-17	0	1.030	1.030	1.070	1.020	1.030	16,000	16,420	1.0263	0.338	0.338	0.351	0.334	0.338	48,800	0.3365	-1.90%
2012-09-14	0	1.050	1.050	1.070	1.050	1.050	20,000	21,000	1.0500	0.344	0.344	0.351	0.344	0.344	60,999	0.3443	0.96%
2012-09-13	0	1.040	1.020	1.050	1.010	1.040	156,000	160,780	1.0306	0.341	0.334	0.344	0.331	0.341	475,796	0.3379	0.97%
2012-09-12	0	1.030	1.020	1.040	1.020	1.030	50,000	51,060	1.0212	0.338	0.334	0.341	0.334	0.338	152,499	0.3348	3.00%
2012-09-11	0	1.000	1.000	1.020	1.000	1.010	400,000	402,000	1.0050	0.328	0.328	0.334	0.328	0.331	1,219,990	0.3295	-4.76%
2012-09-10	0	1.050	1.040	1.080	1.050	1.060	30,000	31,700	1.0567	0.344	0.341	0.354	0.344	0.348	91,499	0.3465	0.00%
2012-09-07	0	1.050	1.050	1.060	1.040	1.060	234,000	245,220	1.0479	0.344	0.344	0.348	0.341	0.348	713,694	0.3436	0.96%
2012-09-06	0	1.040	1.040	1.060	1.020	1.040	72,000	74,160	1.0300	0.341	0.341	0.348	0.334	0.341	219,598	0.3377	0.97%
2012-09-05	0	1.030	1.030	1.060	1.020	1.020	2,000	2,040	1.0200	0.338	0.338	0.348	0.334	0.334	6,100	0.3344	-0.96%
2012-09-04	0	1.040	1.040	1.070	1.040	1.050	236,000	246,920	1.0463	0.341	0.341	0.351	0.341	0.344	719,794	0.3430	0.97%
2012-09-03	0	1.030	1.030	1.060	1.030	1.030	2,000	2,060	1.0300	0.338	0.338	0.348	0.338	0.338	6,100	0.3377	0.00%
2012-08-31	0	1.030	1.020	1.070	-	-	0	0	-	0.338	0.334	0.351	-	-	0	-	0.00%
2012-08-30	0	1.030	1.030	1.080	1.030	1.030	40,000	41,200	1.0300	0.338	0.338	0.354	0.338	0.338	121,999	0.3377	-0.96%
2012-08-29	0	1.040	1.030	1.070	1.040	1.050	22,000	22,940	1.0427	0.341	0.338	0.351	0.341	0.344	67,099	0.3419	-0.95%
2012-08-28	0	1.050	1.050	1.080	1.050	1.060	104,000	109,320	1.0512	0.344	0.344	0.354	0.344	0.348	317,197	0.3446	0.00%
2012-08-27	0	1.050	1.050	1.100	1.050	1.050	40,000	42,000	1.0500	0.344	0.344	0.361	0.344	0.344	121,999	0.3443	0.00%
2012-08-24	0	1.050	1.040	1.080	1.050	1.050	58,000	60,900	1.0500	0.344	0.341	0.354	0.344	0.344	176,899	0.3443	-1.87%
2012-08-23	0	1.070	1.060	1.100	1.060	1.140	152,000	166,800	1.0974	0.351	0.348	0.361	0.348	0.374	463,596	0.3598	-4.46%
2012-08-22	0	1.120	1.110	1.120	1.120	1.120	6,000	6,720	1.1200	0.367	0.364	0.367	0.367	0.367	18,300	0.3672	1.82%
2012-08-21	0	1.100	1.090	1.100	1.080	1.100	24,000	26,080	1.0867	0.361	0.357	0.361	0.354	0.361	73,199	0.3563	1.85%
2012-08-20	0	1.080	1.080	1.090	1.080	1.090	30,000	32,500	1.0833	0.354	0.354	0.357	0.354	0.357	91,499	0.3552	2.86%
2012-08-17	0	1.050	1.040	1.050	1.050	1.080	30,000	31,920	1.0640	0.344	0.341	0.344	0.344	0.354	91,499	0.3489	1.94%
2012-08-16	0	1.030	1.030	1.060	1.000	1.060	90,000	93,300	1.0367	0.338	0.338	0.348	0.328	0.348	274,498	0.3399	0.00%
2012-08-15	0	1.030	1.030	1.090	1.030	1.030	30,000	30,900	1.0300	0.338	0.338	0.357	0.338	0.338	91,499	0.3377	0.98%
2012-08-14	0	1.020	1.020	1.110	-	-	0	0	-	0.334	0.334	0.364	-	-	0	-	0.00%
2012-08-13	0	1.020	1.010	1.110	1.010	1.020	22,000	22,340	1.0155	0.334	0.331	0.364	0.331	0.334	67,099	0.3329	-0.97%
2012-08-10	0	1.030	1.030	1.060	-	-	0	0	-	0.338	0.338	0.348	-	-	0	-	0.00%
2012-08-09	0	1.030	1.030	1.060	-	-	0	0	-	0.338	0.338	0.348	-	-	0	-	0.98%
2012-08-08	0	1.020	1.020	1.060	1.020	1.040	26,000	26,560	1.0215	0.334	0.334	0.348	0.334	0.341	79,299	0.3349	-1.92%
2012-08-07	0	1.040	1.020	1.090	-	-	0	0	-	0.341	0.334	0.357	-	-	0	-	0.00%
2012-08-06	0	1.040	1.020	1.110	-	-	0	0	-	0.341	0.334	0.364	-	-	0	-	0.00%
2012-08-03	0	1.040	1.030	1.090	-	-	0	0	-	0.341	0.338	0.357	-	-	0	-	0.00%
2012-08-02	0	1.040	1.020	1.040	1.010	1.040	16,000	16,340	1.0213	0.341	0.334	0.341	0.331	0.341	48,800	0.3348	0.97%
2012-08-01	0	1.030	1.020	1.060	-	-	0	0	-	0.338	0.334	0.348	-	-	0	-	0.00%
2012-07-31	0	1.030	1.030	1.060	1.030	1.030	28,000	28,840	1.0300	0.338	0.338	0.348	0.338	0.338	85,399	0.3377	-0.96%
2012-07-30	0	1.040	1.040	1.100	-	-	0	0	-	0.341	0.341	0.361	-	-	0	-	0.00%
2012-07-27	0	1.040	1.040	1.100	1.020	1.020	50,000	51,000	1.0200	0.341	0.341	0.361	0.334	0.334	152,499	0.3344	1.96%
2012-07-26	0	1.020	1.020	1.110	1.010	1.020	6,000	6,080	1.0133	0.334	0.334	0.364	0.331	0.334	18,300	0.3322	0.00%
2012-07-25	0	1.020	1.020	1.040	1.020	1.040	194,000	198,800	1.0247	0.334	0.334	0.341	0.334	0.341	591,695	0.3360	-1.92%
2012-07-24	0	1.040	1.030	1.110	1.040	1.060	60,000	63,000	1.0500	0.341	0.338	0.364	0.341	0.348	182,998	0.3443	0.00%
2012-07-23	0	1.040	1.030	1.090	-	-	0	0	-	0.341	0.338	0.357	-	-	0	-	0.00%
2012-07-20	0	1.040	1.040	1.090	1.040	1.040	92,000	95,680	1.0400	0.341	0.341	0.357	0.341	0.341	280,598	0.3410	-1.89%
2012-07-19	0	1.060	1.040	1.090	1.040	1.060	44,000	46,360	1.0536	0.348	0.341	0.357	0.341	0.348	134,199	0.3455	2.91%
2012-07-18	0	1.030	1.030	1.090	1.030	1.040	96,000	98,960	1.0308	0.338	0.338	0.357	0.338	0.341	292,798	0.3380	-0.96%
2012-07-17	0	1.040	1.000	1.090	-	-	0	0	-	0.341	0.328	0.357	-	-	0	-	0.00%
2012-07-16	0	1.040	1.000	1.050	1.040	1.040	20,000	20,800	1.0400	0.341	0.328	0.344	0.341	0.341	60,999	0.3410	0.00%
2012-07-13	0	1.040	1.040	1.080	-	-	0	0	-	0.341	0.341	0.354	-	-	0	-	0.00%
2012-07-12	0	1.040	1.040	1.110	-	-	0	0	-	0.341	0.341	0.364	-	-	0	-	0.00%
2012-07-11	0	1.040	1.040	1.110	1.030	1.040	300,000	309,440	1.0315	0.341	0.341	0.364	0.338	0.341	914,992	0.3382	0.00%
2012-07-10	0	1.040	1.040	1.110	1.040	1.050	580,000	606,640	1.0459	0.341	0.341	0.364	0.341	0.344	1,768,985	0.3429	-0.95%
2012-07-09	0	1.050	1.050	1.060	1.050	1.050	38,000	39,900	1.0500	0.344	0.344	0.348	0.344	0.344	115,899	0.3443	-0.94%
2012-07-06	0	1.060	1.020	1.110	-	-	0	0	-	0.348	0.334	0.364	-	-	0	-	0.00%
2012-07-05	0	1.060	1.060	1.120	1.050	1.060	100,000	105,200	1.0520	0.348	0.348	0.367	0.344	0.348	304,997	0.3449	0.95%
2012-07-04	0	1.050	1.050	1.060	1.050	1.050	114,000	119,700	1.0500	0.344	0.344	0.348	0.344	0.344	347,697	0.3443	0.96%
2012-07-03	0	1.040	1.030	1.040	-	-	0	0	-	0.341	0.338	0.341	-	-	0	-	0.00%
2012-06-29	0	1.040	1.040	1.070	1.030	1.030	20,000	20,600	1.0300	0.341	0.341	0.351	0.338	0.338	60,999	0.3377	0.00%
2012-06-28	0	1.040	1.040	1.060	1.040	1.060	384,000	402,020	1.0469	0.341	0.341	0.348	0.341	0.348	1,171,190	0.3433	0.00%
2012-06-27	0	1.040	1.040	1.100	1.040	1.050	16,000	16,720	1.0450	0.341	0.341	0.361	0.341	0.344	48,800	0.3426	0.00%
2012-06-26	0	1.040	1.040	1.050	1.040	1.040	62,000	64,480	1.0400	0.341	0.341	0.344	0.341	0.341	189,098	0.3410	-0.95%
2012-06-25	0	1.050	1.030	1.050	-	-	0	0	-	0.344	0.338	0.344	-	-	0	-	0.00%
2012-06-22	0	1.050	1.050	1.110	-	-	0	0	-	0.344	0.344	0.364	-	-	0	-	0.96%
2012-06-21	0	1.040	1.020	1.090	-	-	0	0	-	0.341	0.334	0.357	-	-	0	-	0.00%
2012-06-20	0	1.040	1.030	1.100	1.040	1.060	318,000	332,080	1.0443	0.341	0.338	0.361	0.341	0.348	969,892	0.3424	-2.80%
2012-06-19	0	1.070	1.050	1.070	1.050	1.070	64,000	67,280	1.0513	0.351	0.344	0.351	0.344	0.351	195,198	0.3447	1.90%
2012-06-18	0	1.050	1.050	1.080	1.040	1.040	262,000	272,480	1.0400	0.344	0.344	0.354	0.341	0.341	799,093	0.3410	0.00%
2012-06-15	0	1.050	1.050	1.090	1.040	1.040	400,000	416,000	1.0400	0.344	0.344	0.357	0.341	0.341	1,219,990	0.3410	0.96%
2012-06-14	0	1.040	1.040	1.090	1.040	1.090	1,044,000	1,098,860	1.0525	0.341	0.341	0.357	0.341	0.357	3,184,174	0.3451	-4.59%
2012-06-13	0	1.090	1.090	1.120	1.080	1.080	50,000	54,000	1.0800	0.357	0.357	0.367	0.354	0.354	152,499	0.3541	3.81%
2012-06-12	0	1.050	1.050	1.110	1.050	1.050	20,000	21,000	1.0500	0.344	0.344	0.364	0.344	0.344	60,999	0.3443	-1.87%
2012-06-11	0	1.070	1.070	1.120	1.070	1.070	20,000	21,400	1.0700	0.351	0.351	0.367	0.351	0.351	60,999	0.3508	-0.93%
2012-06-08	0	1.080	1.080	1.120	-	-	0	0	-	0.354	0.354	0.367	-	-	0	-	0.93%
2012-06-07	0	1.070	1.070	1.110	1.070	1.070	24,000	25,680	1.0700	0.351	0.351	0.364	0.351	0.351	73,199	0.3508	0.94%
2012-06-06	0	1.060	1.060	1.100	-	-	0	0	-	0.348	0.348	0.361	-	-	0	-	2.91%
2012-06-05	0	1.030	1.030	1.080	-	-	0	0	-	0.338	0.338	0.354	-	-	0	-	0.00%
2012-06-04	0	1.030	1.030	1.110	1.030	1.050	252,000	264,120	1.0481	0.338	0.338	0.364	0.338	0.344	768,594	0.3436	-3.74%
2012-06-01	0	1.070	1.070	1.120	1.070	1.070	42,000	44,940	1.0700	0.351	0.351	0.367	0.351	0.351	128,099	0.3508	0.00%
2012-05-31	0	1.070	1.070	1.120	-	-	0	0	-	0.351	0.351	0.367	-	-	0	-	0.00%
2012-05-30	0	1.070	1.070	1.090	1.070	1.070	180,000	192,600	1.0700	0.351	0.351	0.357	0.351	0.351	548,995	0.3508	-1.83%
2012-05-29	0	1.090	1.090	1.120	1.060	1.090	164,000	176,960	1.0790	0.357	0.357	0.367	0.348	0.357	500,196	0.3538	0.93%
2012-05-28	0	1.080	1.060	1.080	-	-	0	0	-	0.354	0.348	0.354	-	-	0	-	0.00%
2012-05-25	0	1.080	1.060	1.090	1.080	1.090	84,000	91,160	1.0852	0.354	0.348	0.357	0.354	0.357	256,198	0.3558	0.00%
2012-05-24	0	1.080	1.060	1.110	-	-	0	0	-	0.354	0.348	0.364	-	-	0	-	0.00%
2012-05-23	0	1.080	1.060	1.080	1.070	1.080	156,000	167,020	1.0706	0.354	0.348	0.354	0.351	0.354	475,796	0.3510	0.00%
2012-05-22	0	1.080	1.080	1.100	1.080	1.080	118,000	127,440	1.0800	0.354	0.354	0.361	0.354	0.354	359,897	0.3541	0.00%
2012-05-21	0	1.080	1.060	1.080	1.080	1.080	14,000	15,120	1.0800	0.354	0.348	0.354	0.354	0.354	42,700	0.3541	0.00%
2012-05-18	0	1.080	1.050	1.090	1.040	1.080	186,000	197,640	1.0626	0.354	0.344	0.357	0.341	0.354	567,295	0.3484	0.93%
2012-05-17	0	1.070	1.070	1.090	1.060	1.080	200,000	213,300	1.0665	0.351	0.351	0.357	0.348	0.354	609,995	0.3497	-1.83%
2012-05-16	0	1.090	1.090	1.110	1.060	1.090	266,000	289,000	1.0865	0.357	0.357	0.364	0.348	0.357	811,293	0.3562	-1.80%
2012-05-15	0	1.110	1.110	1.120	1.100	1.110	388,000	428,680	1.1048	0.364	0.364	0.367	0.361	0.364	1,183,390	0.3622	0.91%
2012-05-14	0	1.100	1.100	1.120	1.100	1.130	36,000	40,500	1.1250	0.361	0.361	0.367	0.361	0.370	109,799	0.3689	-1.79%
2012-05-11	0	1.120	1.120	1.130	1.110	1.130	436,000	488,360	1.1201	0.367	0.367	0.370	0.364	0.370	1,329,789	0.3672	0.00%
2012-05-10	0	1.120	1.110	1.120	1.100	1.120	230,000	255,600	1.1113	0.367	0.364	0.367	0.361	0.367	701,494	0.3644	1.82%
2012-05-09	0	1.100	1.090	1.110	1.100	1.100	20,000	22,000	1.1000	0.361	0.357	0.364	0.361	0.361	60,999	0.3607	0.00%
2012-05-08	0	1.100	1.100	1.130	1.100	1.100	200,000	220,000	1.1000	0.361	0.361	0.370	0.361	0.361	609,995	0.3607	-2.65%
2012-05-07	0	1.130	1.130	1.140	1.090	1.130	318,000	355,540	1.1181	0.370	0.370	0.374	0.357	0.370	969,892	0.3666	0.00%
2012-05-04	0	1.130	1.110	1.130	1.130	1.150	870,000	988,860	1.1366	0.370	0.364	0.370	0.370	0.377	2,653,478	0.3727	0.00%
2012-05-03	0	1.130	1.100	1.130	1.060	1.130	518,000	559,920	1.0809	0.370	0.361	0.370	0.348	0.370	1,579,887	0.3544	2.73%
2012-05-02	0	1.100	1.060	1.110	1.060	1.100	426,000	451,720	1.0604	0.361	0.348	0.364	0.348	0.361	1,299,289	0.3477	3.29%
2012-04-30	0	1.120	1.100	1.130	1.120	1.130	266,000	300,440	1.1295	0.349	0.343	0.352	0.349	0.352	853,191	0.3521	-0.88%
2012-04-27	0	1.130	1.110	1.150	1.100	1.130	90,000	100,700	1.1189	0.352	0.346	0.359	0.343	0.352	288,674	0.3488	0.00%
2012-04-26	0	1.130	1.090	1.130	1.120	1.130	42,000	47,080	1.1210	0.352	0.340	0.352	0.349	0.352	134,714	0.3495	4.63%
2012-04-25	0	1.080	1.080	1.110	1.080	1.120	376,000	417,260	1.1097	0.337	0.337	0.346	0.337	0.349	1,206,014	0.3460	-2.70%
2012-04-24	0	1.110	1.080	1.110	1.110	1.110	244,000	270,840	1.1100	0.346	0.337	0.346	0.346	0.346	782,626	0.3461	0.00%
2012-04-23	0	1.110	1.080	1.110	1.070	1.120	286,000	314,480	1.0996	0.346	0.337	0.346	0.334	0.349	917,341	0.3428	3.74%
2012-04-20	0	1.070	1.050	1.100	1.070	1.070	50,000	53,500	1.0700	0.334	0.327	0.343	0.334	0.334	160,374	0.3336	0.00%
2012-04-19	0	1.070	1.070	1.090	1.070	1.070	132,000	141,240	1.0700	0.334	0.334	0.340	0.334	0.334	423,388	0.3336	0.00%
2012-04-18	0	1.070	1.070	1.110	1.070	1.070	2,000	2,140	1.0700	0.334	0.334	0.346	0.334	0.334	6,415	0.3336	0.94%
2012-04-17	0	1.060	1.060	1.100	1.050	1.060	206,000	218,180	1.0591	0.330	0.330	0.343	0.327	0.330	660,742	0.3302	0.95%
2012-04-16	0	1.050	1.050	1.110	1.050	1.050	214,000	224,700	1.0500	0.327	0.327	0.346	0.327	0.327	686,402	0.3274	-1.87%
2012-04-13	0	1.070	1.040	1.070	1.030	1.070	500,000	521,420	1.0428	0.334	0.324	0.334	0.321	0.334	1,603,743	0.3251	0.94%
2012-04-12	0	1.060	1.040	1.070	1.040	1.080	870,000	920,000	1.0575	0.330	0.324	0.334	0.324	0.337	2,790,512	0.3297	-1.85%
2012-04-11	0	1.080	1.060	1.120	1.080	1.080	200,000	215,000	1.0750	0.337	0.330	0.349	0.337	0.337	641,497	0.3352	1.89%
2012-04-10	0	1.060	1.050	1.110	1.060	1.060	284,000	298,540	1.0512	0.330	0.327	0.346	0.330	0.330	910,926	0.3277	0.00%
2012-04-05	0	1.060	1.060	1.070	1.050	1.060	306,000	321,700	1.0513	0.330	0.330	0.334	0.327	0.330	981,490	0.3278	-1.85%
2012-04-03	0	1.080	1.080	1.100	1.080	1.080	226,000	244,080	1.0800	0.337	0.337	0.343	0.337	0.337	724,892	0.3367	0.00%
2012-04-02	0	1.080	1.080	1.090	1.070	1.080	700,000	755,900	1.0799	0.337	0.337	0.340	0.334	0.337	2,245,240	0.3367	0.00%
2012-03-30	0	1.080	1.080	1.110	1.080	1.080	138,000	149,040	1.0800	0.337	0.337	0.346	0.337	0.337	442,633	0.3367	-2.70%
2012-03-29	0	1.110	1.080	1.120	1.110	1.110	10,000	11,100	1.1100	0.346	0.337	0.349	0.346	0.346	32,075	0.3461	-0.89%
2012-03-28	0	1.120	1.100	1.120	1.100	1.120	280,000	310,780	1.1099	0.349	0.343	0.349	0.343	0.349	898,096	0.3460	0.90%
2012-03-27	0	1.110	1.110	1.120	1.100	1.120	268,000	297,800	1.1112	0.346	0.346	0.349	0.343	0.349	859,606	0.3464	1.83%
2012-03-26	0	1.090	1.090	1.120	1.080	1.100	244,000	264,120	1.0825	0.340	0.340	0.349	0.337	0.343	782,626	0.3375	0.93%
2012-03-23	0	1.080	1.080	1.100	1.080	1.110	476,000	520,860	1.0942	0.337	0.337	0.343	0.337	0.346	1,526,763	0.3412	-3.57%
2012-03-22	0	1.120	1.110	1.120	1.100	1.130	168,000	187,560	1.1164	0.349	0.346	0.349	0.343	0.352	538,857	0.3481	0.90%
2012-03-21	0	1.110	1.100	1.120	1.110	1.140	344,000	383,560	1.1150	0.346	0.343	0.349	0.346	0.355	1,103,375	0.3476	-1.77%
2012-03-20	0	1.130	1.120	1.130	1.090	1.150	558,000	621,060	1.1130	0.352	0.349	0.352	0.340	0.359	1,789,777	0.3470	3.67%
2012-03-19	0	1.090	1.090	1.120	1.080	1.150	850,000	936,720	1.1020	0.340	0.340	0.349	0.337	0.359	2,726,362	0.3436	-2.68%
2012-03-16	0	1.120	1.110	1.120	1.050	1.130	1,578,000	1,724,840	1.0931	0.349	0.346	0.349	0.327	0.352	5,061,411	0.3408	13.13%
2012-03-15	0	0.990	0.940	1.030	0.950	0.990	140,000	135,400	0.9671	0.309	0.293	0.321	0.296	0.309	449,048	0.3015	-2.94%
2012-03-14	0	1.020	1.020	1.040	0.990	1.040	74,000	74,820	1.0111	0.318	0.318	0.324	0.309	0.324	237,354	0.3152	5.15%
2012-03-13	0	0.970	0.970	1.030	0.970	1.030	64,000	64,540	1.0084	0.302	0.302	0.321	0.302	0.321	205,279	0.3144	-1.02%
2012-03-12	0	0.980	0.980	1.080	0.980	0.980	52,000	50,960	0.9800	0.306	0.306	0.337	0.306	0.306	166,789	0.3055	0.00%
2012-03-09	0	0.980	0.980	1.030	0.960	0.980	162,000	156,560	0.9664	0.306	0.306	0.321	0.299	0.306	519,613	0.3013	2.08%
2012-03-08	0	0.960	0.960	0.980	0.960	0.960	96,000	92,160	0.9600	0.299	0.299	0.306	0.299	0.299	307,919	0.2993	0.00%
2012-03-07	0	0.960	0.930	0.960	-	-	0	0	-	0.299	0.290	0.299	-	-	0	-	0.00%
2012-03-06	0	0.960	0.950	0.960	0.960	0.960	70,000	67,200	0.9600	0.299	0.296	0.299	0.299	0.299	224,524	0.2993	-3.03%
2012-03-05	0	0.990	0.980	1.010	0.970	1.000	214,000	210,340	0.9829	0.309	0.306	0.315	0.302	0.312	686,402	0.3064	-4.81%
2012-03-02	0	1.040	1.020	1.060	-	-	0	0	-	0.324	0.318	0.330	-	-	0	-	0.00%
2012-03-01	0	1.040	1.030	1.050	0.990	1.040	142,000	147,020	1.0354	0.324	0.321	0.327	0.309	0.324	455,463	0.3228	-0.95%
2012-02-29	0	1.050	1.010	1.050	-	-	0	0	-	0.327	0.315	0.327	-	-	0	-	-2.78%
2012-02-28	0	1.080	1.030	1.080	-	-	0	0	-	0.337	0.321	0.337	-	-	0	-	0.00%
2012-02-27	0	1.080	1.050	1.090	1.010	1.080	316,000	326,360	1.0328	0.337	0.327	0.340	0.315	0.337	1,013,565	0.3220	4.85%
2012-02-24	0	1.030	0.980	1.130	0.950	1.030	554,000	538,360	0.9718	0.321	0.306	0.352	0.296	0.321	1,776,947	0.3030	8.42%
2012-02-23	0	0.950	0.950	0.960	0.950	0.950	232,000	220,400	0.9500	0.296	0.296	0.299	0.296	0.296	744,137	0.2962	2.15%
2012-02-22	0	0.930	0.930	0.950	-	-	20,000	18,600	0.9300	0.290	0.290	0.296	-	-	64,150	0.2899	0.00%
2012-02-21	0	0.930	0.920	0.930	0.930	0.930	30,000	27,900	0.9300	0.290	0.287	0.290	0.290	0.290	96,225	0.2899	-2.11%
2012-02-20	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.296	0.290	0.296	0.296	0.296	64,150	0.2962	2.15%
2012-02-17	0	0.930	0.930	1.000	0.930	0.940	116,000	107,940	0.9305	0.290	0.290	0.312	0.290	0.293	372,068	0.2901	0.00%
2012-02-16	0	0.930	0.930	0.960	0.920	0.930	76,000	70,020	0.9213	0.290	0.290	0.299	0.287	0.290	243,769	0.2872	2.20%
2012-02-15	0	0.910	0.900	0.940	-	-	0	0	-	0.284	0.281	0.293	-	-	0	-	0.00%
2012-02-14	0	0.910	0.910	0.930	-	-	0	0	-	0.284	0.284	0.290	-	-	0	-	0.00%
2012-02-13	0	0.910	0.910	0.930	0.910	0.910	4,000	3,640	0.9100	0.284	0.284	0.290	0.284	0.284	12,830	0.2837	-1.09%
2012-02-10	0	0.920	0.920	0.950	0.920	0.920	4,000	3,680	0.9200	0.287	0.287	0.296	0.287	0.287	12,830	0.2868	-3.16%
2012-02-09	0	0.950	0.930	0.960	0.950	0.970	150,000	142,700	0.9513	0.296	0.290	0.299	0.296	0.302	481,123	0.2966	1.06%
2012-02-08	0	0.940	0.910	0.950	0.920	0.940	120,000	111,480	0.9290	0.293	0.284	0.296	0.287	0.293	384,898	0.2896	2.17%
2012-02-07	0	0.920	0.920	0.930	0.910	0.910	20,000	18,200	0.9100	0.287	0.287	0.290	0.284	0.284	64,150	0.2837	-2.13%
2012-02-06	0	0.940	0.900	0.950	0.900	0.940	12,000	10,880	0.9067	0.293	0.281	0.296	0.281	0.293	38,490	0.2827	4.44%
2012-02-03	0	0.900	0.900	0.920	0.900	0.900	52,000	46,800	0.9000	0.281	0.281	0.287	0.281	0.281	166,789	0.2806	0.00%
2012-02-02	0	0.900	0.900	0.920	0.900	0.900	152,000	136,800	0.9000	0.281	0.281	0.287	0.281	0.281	487,538	0.2806	0.00%
2012-02-01	0	0.900	0.890	0.900	0.900	0.900	46,000	41,400	0.9000	0.281	0.277	0.281	0.281	0.281	147,544	0.2806	0.00%
2012-01-31	0	0.900	0.900	0.910	0.900	0.900	30,000	27,000	0.9000	0.281	0.281	0.284	0.281	0.281	96,225	0.2806	0.00%
2012-01-30	0	0.900	0.890	0.920	0.900	0.900	10,000	9,000	0.9000	0.281	0.277	0.287	0.281	0.281	32,075	0.2806	0.00%
2012-01-27	0	0.900	0.900	0.920	0.900	0.900	10,000	9,000	0.9000	0.281	0.281	0.287	0.281	0.281	32,075	0.2806	-2.17%
2012-01-26	0	0.920	0.880	0.920	0.910	0.920	14,000	12,800	0.9143	0.287	0.274	0.287	0.284	0.287	44,905	0.2850	3.37%
2012-01-20	0	0.890	0.890	0.920	0.890	0.890	14,000	12,460	0.8900	0.277	0.277	0.287	0.277	0.277	44,905	0.2775	0.00%
2012-01-19	0	0.890	0.870	0.910	0.870	0.900	712,000	624,340	0.8769	0.277	0.271	0.284	0.271	0.281	2,283,729	0.2734	-2.20%
2012-01-18	0	0.910	0.890	0.910	0.900	0.910	144,000	130,460	0.9060	0.284	0.277	0.284	0.281	0.284	461,878	0.2825	0.00%
2012-01-17	0	0.910	0.910	0.950	0.900	0.900	20,000	18,000	0.9000	0.284	0.284	0.296	0.281	0.281	64,150	0.2806	-4.21%
2012-01-16	0	0.950	0.910	0.950	-	-	0	0	-	0.296	0.284	0.296	-	-	0	-	0.00%
2012-01-13	0	0.950	0.910	0.950	0.950	0.950	80,000	76,000	0.9500	0.296	0.284	0.296	0.296	0.296	256,599	0.2962	5.56%
2012-01-12	0	0.900	0.890	0.950	0.900	0.900	116,000	104,400	0.9000	0.281	0.277	0.296	0.281	0.281	372,068	0.2806	0.00%
2012-01-11	0	0.900	0.890	0.970	0.900	0.900	176,000	158,400	0.9000	0.281	0.277	0.302	0.281	0.281	564,517	0.2806	-1.10%
2012-01-10	0	0.910	0.910	0.920	0.910	0.920	26,000	23,820	0.9162	0.284	0.284	0.287	0.284	0.287	83,395	0.2856	0.00%
2012-01-09	0	0.910	0.910	0.970	0.910	0.910	26,000	23,660	0.9100	0.284	0.284	0.302	0.284	0.284	83,395	0.2837	-1.09%
2012-01-06	0	0.920	0.920	0.990	0.920	0.920	20,000	18,400	0.9200	0.287	0.287	0.309	0.287	0.287	64,150	0.2868	-4.17%
2012-01-05	0	0.960	0.920	0.960	-	-	0	0	-	0.299	0.287	0.299	-	-	0	-	0.00%
2012-01-04	0	0.960	0.920	0.980	-	-	0	0	-	0.299	0.287	0.306	-	-	0	-	0.00%
2012-01-03	0	0.960	0.940	0.960	0.940	0.960	46,000	43,600	0.9478	0.299	0.293	0.299	0.293	0.299	147,544	0.2955	1.05%
2011-12-30	0	0.950	0.920	0.950	-	-	0	0	-	0.296	0.287	0.296	-	-	0	-	0.00%
2011-12-29	0	0.950	0.920	0.950	0.940	0.950	34,000	32,220	0.9476	0.296	0.287	0.296	0.293	0.296	109,054	0.2954	1.06%
2011-12-28	0	0.940	0.920	0.950	-	-	0	0	-	0.293	0.287	0.296	-	-	0	-	0.00%
2011-12-23	0	0.940	0.940	0.950	-	-	0	0	-	0.293	0.293	0.296	-	-	0	-	1.08%
2011-12-22	0	0.930	0.930	0.950	0.930	0.940	64,000	60,120	0.9394	0.290	0.290	0.296	0.290	0.293	205,279	0.2929	-2.11%
2011-12-21	0	0.950	0.920	0.950	0.900	0.950	104,000	95,680	0.9200	0.296	0.287	0.296	0.281	0.296	333,578	0.2868	6.74%
2011-12-20	0	0.890	0.890	0.940	0.890	0.900	100,000	89,400	0.8940	0.277	0.277	0.293	0.277	0.281	320,749	0.2787	-6.32%
2011-12-19	0	0.950	0.920	0.950	-	-	0	0	-	0.296	0.287	0.296	-	-	0	-	0.00%
2011-12-16	0	0.950	0.880	0.950	-	-	0	0	-	0.296	0.274	0.296	-	-	0	-	-1.04%
2011-12-15	0	0.960	0.960	0.970	0.920	0.920	180,000	165,600	0.9200	0.299	0.299	0.302	0.287	0.287	577,347	0.2868	-1.03%
2011-12-14	0	0.970	0.890	0.990	-	-	0	0	-	0.302	0.277	0.309	-	-	0	-	0.00%
2011-12-13	0	0.970	0.890	0.970	-	-	0	0	-	0.302	0.277	0.302	-	-	0	-	0.00%
2011-12-12	0	0.970	0.890	1.000	0.970	0.970	36,000	34,920	0.9700	0.302	0.277	0.312	0.302	0.302	115,469	0.3024	0.00%
2011-12-09	0	0.970	0.960	0.970	0.970	0.970	22,000	21,340	0.9700	0.302	0.299	0.302	0.302	0.302	70,565	0.3024	-1.02%
2011-12-08	0	0.980	0.970	1.000	0.970	0.980	54,000	52,620	0.9744	0.306	0.302	0.312	0.302	0.306	173,204	0.3038	1.03%
2011-12-07	0	0.970	0.960	0.980	0.960	0.970	1,002,000	971,920	0.9700	0.302	0.299	0.306	0.299	0.302	3,213,900	0.3024	0.00%
2011-12-06	0	0.970	0.960	0.970	0.980	0.980	20,000	19,600	0.9800	0.302	0.299	0.302	0.306	0.306	64,150	0.3055	0.00%
2011-12-05	0	0.970	0.950	0.980	0.970	0.970	42,000	40,740	0.9700	0.302	0.296	0.306	0.302	0.302	134,714	0.3024	0.00%
2011-12-02	0	0.970	0.940	0.970	0.950	0.970	60,000	57,500	0.9583	0.302	0.293	0.302	0.296	0.302	192,449	0.2988	2.11%
2011-12-01	0	0.950	0.930	0.970	0.930	0.950	50,000	47,340	0.9468	0.296	0.290	0.302	0.290	0.296	160,374	0.2952	2.15%
2011-11-30	0	0.930	0.850	1.000	-	-	0	0	-	0.290	0.265	0.312	-	-	0	-	0.00%
2011-11-29	0	0.930	0.930	0.950	0.880	0.950	40,000	36,700	0.9175	0.290	0.290	0.296	0.274	0.296	128,299	0.2860	-2.11%
2011-11-28	0	0.950	0.850	1.000	-	-	0	0	-	0.296	0.265	0.312	-	-	0	-	0.00%
2011-11-25	0	0.950	0.820	0.990	-	-	0	0	-	0.296	0.256	0.309	-	-	0	-	0.00%
2011-11-24	0	0.950	0.920	0.990	0.910	0.950	106,000	100,460	0.9477	0.296	0.287	0.309	0.284	0.296	339,993	0.2955	3.26%
2011-11-23	0	0.920	0.920	0.950	0.920	0.920	6,000	5,520	0.9200	0.287	0.287	0.296	0.287	0.287	19,245	0.2868	0.00%
2011-11-22	0	0.920	0.920	0.950	0.920	0.920	26,000	23,920	0.9200	0.287	0.287	0.296	0.287	0.287	83,395	0.2868	-3.16%
2011-11-21	0	0.950	0.930	0.950	0.930	0.980	158,000	149,040	0.9433	0.296	0.290	0.296	0.290	0.306	506,783	0.2941	1.06%
2011-11-18	0	0.940	0.940	1.000	-	-	0	0	-	0.293	0.293	0.312	-	-	0	-	0.00%
2011-11-17	0	0.940	0.940	1.000	-	-	0	0	-	0.293	0.293	0.312	-	-	0	-	3.30%
2011-11-16	0	0.910	0.910	1.030	0.910	0.910	136,000	123,760	0.9100	0.284	0.284	0.321	0.284	0.284	436,218	0.2837	-1.09%
2011-11-15	0	0.920	0.920	0.950	-	-	0	0	-	0.287	0.287	0.296	-	-	0	-	1.10%
2011-11-14	0	0.910	0.910	0.990	0.910	0.910	20,000	18,200	0.9100	0.284	0.284	0.309	0.284	0.284	64,150	0.2837	-2.15%
2011-11-11	0	0.930	0.930	0.990	0.910	0.910	38,000	34,760	0.9147	0.290	0.290	0.309	0.284	0.284	121,884	0.2852	0.00%
2011-11-10	0	0.930	0.930	0.990	0.930	0.970	80,000	76,400	0.9550	0.290	0.290	0.309	0.290	0.302	256,599	0.2977	-4.12%
2011-11-09	0	0.970	0.960	0.970	0.970	0.980	28,000	27,180	0.9707	0.302	0.299	0.302	0.302	0.306	89,810	0.3026	-2.02%
2011-11-08	0	0.990	0.990	1.050	-	-	0	0	-	0.309	0.309	0.327	-	-	0	-	1.02%
2011-11-07	0	0.980	0.980	1.020	0.930	1.010	1,182,000	1,166,100	0.9865	0.306	0.306	0.318	0.290	0.315	3,791,247	0.3076	4.26%
2011-11-04	0	0.940	0.910	0.940	0.890	0.950	432,000	392,100	0.9076	0.293	0.284	0.293	0.277	0.296	1,385,634	0.2830	10.59%
2011-11-03	0	0.850	0.850	0.880	0.830	0.880	254,000	212,560	0.8369	0.265	0.265	0.274	0.259	0.274	814,701	0.2609	4.94%
2011-11-02	0	0.810	0.810	0.820	0.790	0.800	672,000	535,820	0.7974	0.253	0.253	0.256	0.246	0.249	2,155,430	0.2486	1.25%
2011-11-01	0	0.800	0.800	0.810	0.800	0.810	4,832,000	3,866,060	0.8001	0.249	0.249	0.253	0.249	0.253	15,498,568	0.2494	-1.23%
2011-10-31	0	0.810	0.810	0.840	0.800	0.810	208,000	168,400	0.8096	0.253	0.253	0.262	0.249	0.253	667,157	0.2524	3.85%
2011-10-28	0	0.780	0.780	0.840	0.750	0.880	1,022,000	863,940	0.8453	0.243	0.243	0.262	0.234	0.274	3,278,050	0.2636	-4.88%
2011-10-27	0	0.820	0.820	0.840	0.800	0.820	68,000	55,140	0.8109	0.256	0.256	0.262	0.249	0.256	218,109	0.2528	6.49%
2011-10-26	0	0.770	0.770	0.830	-	-	0	0	-	0.240	0.240	0.259	-	-	0	-	1.32%
2011-10-25	0	0.760	0.760	0.800	-	-	0	0	-	0.237	0.237	0.249	-	-	0	-	1.33%
2011-10-24	0	0.750	0.750	0.800	0.720	0.800	36,000	26,400	0.7333	0.234	0.234	0.249	0.224	0.249	115,469	0.2286	-3.85%
2011-10-21	0	0.780	0.760	0.810	0.780	0.780	108,000	87,140	0.8069	0.243	0.237	0.253	0.243	0.243	346,408	0.2516	1.30%
2011-10-20	0	0.770	0.730	0.800	0.750	0.770	104,000	78,380	0.7537	0.240	0.228	0.249	0.234	0.240	333,578	0.2350	-3.75%
2011-10-19	0	0.800	0.750	0.870	-	-	0	0	-	0.249	0.234	0.271	-	-	0	-	0.00%
2011-10-18	0	0.800	0.760	0.830	0.800	0.800	50,000	40,000	0.8000	0.249	0.237	0.259	0.249	0.249	160,374	0.2494	-4.76%
2011-10-17	0	0.840	0.840	0.880	0.780	0.880	80,000	66,440	0.8305	0.262	0.262	0.274	0.243	0.274	256,599	0.2589	12.00%
2011-10-14	0	0.750	0.710	0.750	0.750	0.830	72,000	59,600	0.8278	0.234	0.221	0.234	0.234	0.259	230,939	0.2581	-10.71%
2011-10-13	0	0.840	0.770	0.880	0.770	0.850	108,000	88,460	0.8191	0.262	0.240	0.274	0.240	0.265	346,408	0.2554	12.00%
2011-10-12	0	0.750	0.720	0.750	0.750	0.750	4,000	3,000	0.7500	0.234	0.224	0.234	0.234	0.234	12,830	0.2338	2.74%
2011-10-11	0	0.730	0.730	0.800	0.730	0.780	42,000	31,540	0.7510	0.228	0.228	0.249	0.228	0.243	134,714	0.2341	0.00%
2011-10-10	0	0.730	0.700	0.780	-	-	0	0	-	0.228	0.218	0.243	-	-	0	-	0.00%
2011-10-07	0	0.730	0.730	0.750	0.720	0.730	204,000	148,660	0.7287	0.228	0.228	0.234	0.224	0.228	654,327	0.2272	4.29%
2011-10-06	0	0.700	0.660	0.700	0.630	0.700	156,000	105,240	0.6746	0.218	0.206	0.218	0.196	0.218	500,368	0.2103	11.11%
2011-10-04	0	0.630	0.620	0.670	0.630	0.640	80,000	50,900	0.6363	0.196	0.193	0.209	0.196	0.200	256,599	0.1984	0.00%
2011-10-03	0	0.630	0.620	0.650	0.600	0.640	70,000	44,580	0.6369	0.196	0.193	0.203	0.187	0.200	224,524	0.1986	-3.08%
2011-09-30	0	0.650	0.630	0.680	0.650	0.660	526,000	341,960	0.6501	0.203	0.196	0.212	0.203	0.206	1,687,137	0.2027	-1.52%
2011-09-28	0	0.660	0.650	0.680	0.660	0.660	372,000	245,520	0.6600	0.206	0.203	0.212	0.206	0.206	1,193,184	0.2058	0.00%
2011-09-27	0	0.660	0.660	0.680	0.650	0.660	220,000	143,100	0.6505	0.206	0.206	0.212	0.203	0.206	705,647	0.2028	1.54%
2011-09-26	0	0.650	0.610	0.680	0.650	0.660	48,000	31,380	0.6538	0.203	0.190	0.212	0.203	0.206	153,959	0.2038	-4.41%
2011-09-23	0	0.680	0.670	0.700	0.650	0.700	1,350,000	894,120	0.6623	0.212	0.209	0.218	0.203	0.218	4,330,105	0.2065	-5.56%
2011-09-22	0	0.720	0.720	0.790	0.710	0.780	248,000	178,260	0.7188	0.224	0.224	0.246	0.221	0.243	795,456	0.2241	-10.00%
2011-09-21	0	0.800	0.800	0.810	0.760	0.800	130,000	103,440	0.7957	0.249	0.249	0.253	0.237	0.249	416,973	0.2481	1.27%
2011-09-20	0	0.790	0.790	0.800	0.790	0.800	244,000	195,020	0.7993	0.246	0.246	0.249	0.246	0.249	782,626	0.2492	-1.25%
2011-09-19	0	0.800	0.800	0.810	0.800	0.800	84,000	67,200	0.8000	0.249	0.249	0.253	0.249	0.249	269,429	0.2494	-1.23%
2011-09-16	0	0.810	0.800	0.830	0.810	0.840	20,000	16,500	0.8250	0.253	0.249	0.259	0.253	0.262	64,150	0.2572	0.00%
2011-09-15	0	0.810	0.800	0.830	0.800	0.830	96,000	77,500	0.8073	0.253	0.249	0.259	0.249	0.259	307,919	0.2517	0.00%
2011-09-14	0	0.810	0.800	0.820	0.800	0.820	262,000	209,900	0.8011	0.253	0.249	0.256	0.249	0.256	840,361	0.2498	-1.22%
2011-09-12	0	0.820	0.820	0.830	0.810	0.820	288,000	234,240	0.8133	0.256	0.256	0.259	0.253	0.256	923,756	0.2536	-1.20%
2011-09-09	0	0.830	0.830	0.880	0.830	0.840	100,000	83,940	0.8394	0.259	0.259	0.274	0.259	0.262	320,749	0.2617	-3.49%
2011-09-08	0	0.860	0.840	0.860	0.850	0.860	90,000	76,600	0.8511	0.268	0.262	0.268	0.265	0.268	288,674	0.2654	1.18%
2011-09-07	0	0.850	0.840	0.860	0.850	0.860	606,000	515,140	0.8501	0.265	0.262	0.268	0.265	0.268	1,943,736	0.2650	0.00%
2011-09-06	0	0.850	0.850	0.870	0.850	0.850	20,000	17,100	0.8550	0.265	0.265	0.271	0.265	0.265	64,150	0.2666	-3.41%
2011-09-05	0	0.880	0.850	0.880	-	-	0	0	-	0.274	0.265	0.274	-	-	0	-	-1.12%
2011-09-02	0	0.890	0.860	0.890	0.850	0.900	76,000	66,440	0.8742	0.277	0.268	0.277	0.265	0.281	243,769	0.2726	0.00%
2011-09-01	0	0.890	0.890	0.900	0.890	0.890	34,000	30,260	0.8900	0.277	0.277	0.281	0.277	0.277	109,054	0.2775	1.14%
2011-08-31	0	0.880	0.860	0.880	0.880	0.880	16,000	14,080	0.8800	0.274	0.268	0.274	0.274	0.274	51,320	0.2744	-2.22%
2011-08-30	0	0.900	0.880	0.900	0.900	0.900	78,000	70,200	0.9000	0.281	0.274	0.281	0.281	0.281	250,184	0.2806	2.27%
2011-08-29	0	0.880	0.860	0.880	0.860	0.900	296,000	257,960	0.8715	0.274	0.268	0.274	0.268	0.281	949,416	0.2717	-2.22%
2011-08-26	0	0.900	0.870	0.900	0.880	0.900	150,000	133,620	0.8908	0.281	0.271	0.281	0.274	0.281	481,123	0.2777	-1.10%
2011-08-25	0	0.910	0.900	0.910	0.900	1.000	94,000	85,640	0.9111	0.284	0.281	0.284	0.281	0.312	301,504	0.2840	3.41%
2011-08-24	0	0.880	0.880	0.900	0.880	0.900	38,000	33,700	0.8868	0.274	0.274	0.281	0.274	0.281	121,884	0.2765	-2.22%
2011-08-23	0	0.900	0.890	0.900	0.890	0.910	320,000	286,620	0.8957	0.281	0.277	0.281	0.277	0.284	1,026,395	0.2792	-4.26%
2011-08-22	0	0.940	0.920	0.940	0.910	1.000	278,000	263,920	0.9494	0.293	0.287	0.293	0.284	0.312	891,681	0.2960	-6.00%
2011-08-19	0	1.000	0.980	1.100	1.000	1.010	46,000	46,040	1.0009	0.312	0.306	0.343	0.312	0.315	147,544	0.3120	-2.91%
2011-08-18	0	1.030	1.020	1.070	1.000	1.040	188,000	190,700	1.0144	0.321	0.318	0.334	0.312	0.324	603,007	0.3162	0.00%
2011-08-17	0	1.030	1.030	1.100	1.000	1.000	10,000	10,000	1.0000	0.321	0.321	0.343	0.312	0.312	32,075	0.3118	-0.96%
2011-08-16	0	1.040	1.030	1.040	1.030	1.100	30,000	31,180	1.0393	0.324	0.321	0.324	0.321	0.343	96,225	0.3240	-4.59%
2011-08-15	0	1.090	1.050	1.090	-	-	0	0	-	0.340	0.327	0.340	-	-	0	-	0.00%
2011-08-12	0	1.090	1.020	1.090	1.100	1.110	32,000	35,220	1.1006	0.340	0.318	0.340	0.343	0.346	102,640	0.3431	6.86%
2011-08-11	0	1.020	1.020	1.080	1.000	1.010	102,000	102,220	1.0022	0.318	0.318	0.337	0.312	0.315	327,163	0.3124	0.00%
2011-08-10	0	1.020	1.000	1.090	1.020	1.160	14,000	14,720	1.0514	0.318	0.312	0.340	0.318	0.362	44,905	0.3278	0.99%
2011-08-09	0	1.010	1.010	1.040	0.970	1.140	296,000	298,460	1.0083	0.315	0.315	0.324	0.302	0.355	949,416	0.3144	-9.01%
2011-08-08	0	1.110	1.110	1.150	1.090	1.120	334,000	368,980	1.1047	0.346	0.346	0.359	0.340	0.349	1,071,300	0.3444	-5.13%
2011-08-05	0	1.170	1.160	1.170	1.170	1.210	80,000	94,940	1.1868	0.365	0.362	0.365	0.365	0.377	256,599	0.3700	-4.10%
2011-08-04	0	1.220	1.220	1.270	-	-	0	0	-	0.380	0.380	0.396	-	-	0	-	0.00%
2011-08-03	0	1.220	1.210	1.250	1.210	1.230	50,000	61,020	1.2204	0.380	0.377	0.390	0.377	0.383	160,374	0.3805	-1.61%
2011-08-02	0	1.240	1.230	1.280	1.220	1.240	72,000	88,620	1.2308	0.387	0.383	0.399	0.380	0.387	230,939	0.3837	-3.88%
2011-08-01	0	1.290	1.230	1.290	-	-	0	0	-	0.402	0.383	0.402	-	-	0	-	0.00%
2011-07-29	0	1.290	1.250	1.290	1.280	1.300	36,000	46,480	1.2911	0.402	0.390	0.402	0.399	0.405	115,469	0.4025	1.57%
2011-07-28	0	1.270	1.230	1.300	1.220	1.270	136,000	167,220	1.2296	0.396	0.383	0.405	0.380	0.396	436,218	0.3833	3.25%
2011-07-27	0	1.230	1.230	1.260	1.230	1.240	104,000	127,940	1.2302	0.383	0.383	0.393	0.383	0.387	333,578	0.3835	-2.38%
2011-07-26	0	1.260	1.250	1.300	1.240	1.260	106,000	133,080	1.2555	0.393	0.390	0.405	0.387	0.393	339,993	0.3914	0.00%
2011-07-25	0	1.260	1.260	1.290	1.250	1.250	46,000	57,500	1.2500	0.393	0.393	0.402	0.390	0.390	147,544	0.3897	-2.33%
2011-07-22	0	1.290	1.240	1.290	-	-	0	0	-	0.402	0.387	0.402	-	-	0	-	0.00%
2011-07-21	0	1.290	1.230	1.290	1.290	1.290	12,000	15,480	1.2900	0.402	0.383	0.402	0.402	0.402	38,490	0.4022	1.57%
2011-07-20	0	1.270	1.230	1.270	1.220	1.270	94,000	115,380	1.2274	0.396	0.383	0.396	0.380	0.396	301,504	0.3827	-1.55%
2011-07-19	0	1.290	1.230	1.290	-	-	0	0	-	0.402	0.383	0.402	-	-	0	-	0.00%
2011-07-18	0	1.290	1.230	1.300	1.290	1.290	12,000	14,880	1.2400	0.402	0.383	0.405	0.402	0.402	38,490	0.3866	3.20%
2011-07-15	0	1.250	1.240	1.290	1.240	1.250	40,000	49,800	1.2450	0.390	0.387	0.402	0.387	0.390	128,299	0.3882	-1.57%
2011-07-14	0	1.270	1.230	1.270	-	-	0	0	-	0.396	0.383	0.396	-	-	0	-	0.00%
2011-07-13	0	1.270	1.270	1.310	1.260	1.260	8,000	10,080	1.2600	0.396	0.396	0.408	0.393	0.393	25,660	0.3928	0.00%
2011-07-12	0	1.270	1.270	1.300	1.240	1.270	168,000	211,800	1.2607	0.396	0.396	0.405	0.387	0.396	538,857	0.3931	1.60%
2011-07-11	0	1.250	1.240	1.250	1.250	1.260	46,000	57,620	1.2526	0.390	0.387	0.390	0.390	0.393	147,544	0.3905	-0.79%
2011-07-08	0	1.260	1.260	1.300	1.250	1.270	88,000	110,360	1.2541	0.393	0.393	0.405	0.390	0.396	282,259	0.3910	-0.79%
2011-07-07	0	1.270	1.260	1.290	1.270	1.270	20,000	25,400	1.2700	0.396	0.393	0.402	0.396	0.396	64,150	0.3959	0.79%
2011-07-06	0	1.260	1.260	1.270	1.260	1.280	144,000	183,880	1.2769	0.393	0.393	0.396	0.393	0.399	461,878	0.3981	0.00%
2011-07-05	0	1.260	1.260	1.290	1.260	1.270	294,000	372,540	1.2671	0.393	0.393	0.402	0.393	0.396	943,001	0.3951	-3.08%
2011-07-04	0	1.300	1.280	1.300	1.290	1.300	104,000	134,780	1.2960	0.405	0.399	0.405	0.402	0.405	333,578	0.4040	3.17%
2011-06-30	0	1.260	1.260	1.280	1.260	1.280	138,000	175,020	1.2683	0.393	0.393	0.399	0.393	0.399	442,633	0.3954	-3.08%
2011-06-29	0	1.300	1.290	1.300	1.260	1.300	328,000	418,360	1.2755	0.405	0.402	0.405	0.393	0.405	1,052,055	0.3977	0.00%
2011-06-28	0	1.300	1.300	1.320	1.300	1.310	50,000	65,040	1.3008	0.405	0.405	0.412	0.405	0.408	160,374	0.4056	0.78%
2011-06-27	0	1.290	1.290	1.330	1.270	1.270	70,000	88,700	1.2671	0.402	0.402	0.415	0.396	0.396	224,524	0.3951	0.00%
2011-06-24	0	1.290	1.280	1.290	1.270	1.310	108,000	138,640	1.2837	0.402	0.399	0.402	0.396	0.408	346,408	0.4002	-0.77%
2011-06-23	0	1.300	1.270	1.320	1.250	1.300	180,000	227,960	1.2664	0.405	0.396	0.412	0.390	0.405	577,347	0.3948	0.78%
2011-06-22	0	1.290	1.280	1.310	1.280	1.320	174,000	225,520	1.2961	0.402	0.399	0.408	0.399	0.412	558,102	0.4041	-2.27%
2011-06-21	0	1.320	1.320	1.360	1.300	1.320	20,000	26,240	1.3120	0.412	0.412	0.424	0.405	0.412	64,150	0.4090	1.54%
2011-06-20	0	1.300	1.290	1.300	1.300	1.300	102,000	132,600	1.3000	0.405	0.402	0.405	0.405	0.405	327,163	0.4053	-2.99%
2011-06-17	0	1.340	1.340	1.360	1.340	1.340	12,000	16,120	1.3433	0.418	0.418	0.424	0.418	0.418	38,490	0.4188	0.00%
2011-06-16	0	1.340	1.330	1.340	1.330	1.340	54,000	72,340	1.3396	0.418	0.415	0.418	0.415	0.418	173,204	0.4177	0.00%
2011-06-15	0	1.340	1.340	1.380	1.340	1.380	12,000	16,160	1.3467	0.418	0.418	0.430	0.418	0.430	38,490	0.4199	-2.90%
2011-06-14	0	1.380	1.340	1.440	1.380	1.380	10,000	13,800	1.3800	0.430	0.418	0.449	0.430	0.430	32,075	0.4302	-1.43%
2011-06-13	0	1.400	1.400	1.450	1.400	1.400	18,000	25,200	1.4000	0.436	0.436	0.452	0.436	0.436	57,735	0.4365	2.19%
2011-06-10	0	1.370	1.370	1.400	1.360	1.370	62,000	84,920	1.3697	0.427	0.427	0.436	0.424	0.427	198,864	0.4270	0.74%
2011-06-09	0	1.360	1.360	1.390	1.360	1.410	104,000	142,780	1.3729	0.424	0.424	0.433	0.424	0.440	333,578	0.4280	-2.86%
2011-06-08	0	1.400	1.380	1.400	-	-	0	0	-	0.436	0.430	0.436	-	-	0	-	0.00%
2011-06-07	0	1.400	1.400	1.440	1.370	1.400	50,000	69,100	1.3820	0.436	0.436	0.449	0.427	0.436	160,374	0.4309	-3.45%
2011-06-03	0	1.450	1.420	1.450	1.420	1.450	38,000	54,380	1.4311	0.452	0.443	0.452	0.443	0.452	121,884	0.4462	2.84%
2011-06-02	0	1.410	1.410	1.430	1.410	1.420	222,000	313,100	1.4104	0.440	0.440	0.446	0.440	0.443	712,062	0.4397	-0.70%
2011-06-01	0	1.420	1.400	1.420	1.400	1.430	820,000	1,166,780	1.4229	0.443	0.436	0.443	0.436	0.446	2,630,138	0.4436	-2.07%
2011-05-31	0	1.450	1.450	1.490	1.440	1.440	4,000	5,760	1.4400	0.452	0.452	0.465	0.449	0.449	12,830	0.4489	-1.36%
2011-05-30	0	1.470	1.430	1.480	1.460	1.470	12,000	17,620	1.4683	0.458	0.446	0.461	0.455	0.458	38,490	0.4578	0.00%
2011-05-27	0	1.470	1.430	1.480	-	-	0	0	-	0.458	0.446	0.461	-	-	0	-	0.00%
2011-05-26	0	1.470	1.470	1.480	1.430	1.470	70,000	101,820	1.4546	0.458	0.458	0.461	0.446	0.458	224,524	0.4535	2.08%
2011-05-25	0	1.440	1.440	1.450	1.440	1.440	46,000	66,240	1.4400	0.449	0.449	0.452	0.449	0.449	147,544	0.4489	-3.36%
2011-05-24	0	1.490	1.440	1.490	1.430	1.500	48,000	69,240	1.4425	0.465	0.449	0.465	0.446	0.468	153,959	0.4497	2.76%
2011-05-23	0	1.450	1.450	1.490	1.450	1.450	80,000	116,000	1.4500	0.452	0.452	0.465	0.452	0.452	256,599	0.4521	0.00%
2011-05-20	0	1.450	1.450	1.520	1.450	1.460	156,000	226,320	1.4508	0.452	0.452	0.474	0.452	0.455	500,368	0.4523	-1.36%
2011-05-19	0	1.470	1.470	1.500	1.450	1.460	56,000	81,600	1.4571	0.458	0.458	0.468	0.452	0.455	179,619	0.4543	-1.34%
2011-05-18	0	1.490	1.460	1.490	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2011-05-17	0	1.490	1.480	1.510	1.490	1.490	70,000	104,300	1.4900	0.465	0.461	0.471	0.465	0.465	224,524	0.4645	1.36%
2011-05-16	0	1.470	1.460	1.510	1.460	1.470	114,000	167,400	1.4684	0.458	0.455	0.471	0.455	0.458	365,653	0.4578	-0.68%
2011-05-13	0	1.480	1.480	1.530	1.480	1.480	50,000	74,000	1.4800	0.461	0.461	0.477	0.461	0.461	160,374	0.4614	-1.33%
2011-05-12	0	1.500	1.480	1.530	1.480	1.500	136,000	202,000	1.4853	0.468	0.461	0.477	0.461	0.468	436,218	0.4631	0.00%
2011-05-11	0	1.500	1.500	1.550	1.490	1.490	2,000	2,980	1.4900	0.468	0.468	0.483	0.465	0.465	6,415	0.4645	0.00%
2011-05-09	0	1.500	1.480	1.540	1.480	1.500	118,000	176,700	1.4975	0.468	0.461	0.480	0.461	0.468	378,483	0.4669	0.00%
2011-05-06	0	1.500	1.490	1.540	-	-	0	0	-	0.468	0.465	0.480	-	-	0	-	0.00%
2011-05-05	0	1.500	1.490	1.500	1.500	1.530	90,000	136,900	1.5211	0.468	0.465	0.468	0.468	0.477	288,674	0.4742	-1.32%
2011-05-04	0	1.520	1.480	1.520	1.480	1.520	26,000	38,880	1.4954	0.474	0.461	0.474	0.461	0.474	83,395	0.4662	0.00%
2011-05-03	0	1.520	1.510	1.550	1.510	1.520	56,000	85,020	1.5182	0.474	0.471	0.483	0.471	0.474	179,619	0.4733	1.33%
2011-04-29	0	1.500	1.500	1.520	1.500	1.550	228,000	347,020	1.5220	0.468	0.468	0.474	0.468	0.483	731,307	0.4745	-3.23%
2011-04-28	0	1.550	1.500	1.550	1.480	1.550	614,000	927,800	1.5111	0.483	0.468	0.483	0.461	0.483	1,969,396	0.4711	-1.27%
2011-04-27	0	1.570	1.570	1.590	1.570	1.570	58,000	91,060	1.5700	0.489	0.489	0.496	0.489	0.489	186,034	0.4895	0.64%
2011-04-26	0	1.560	1.560	1.600	1.560	1.570	92,000	143,580	1.5607	0.486	0.486	0.499	0.486	0.489	295,089	0.4866	-1.27%
2011-04-21	0	1.580	1.580	1.600	1.560	1.570	34,000	53,100	1.5618	0.493	0.493	0.499	0.486	0.489	109,054	0.4869	1.28%
2011-04-20	0	1.560	1.560	1.600	1.560	1.600	44,000	69,640	1.5827	0.486	0.486	0.499	0.486	0.499	141,129	0.4934	0.00%
2011-04-19	0	1.560	1.550	1.600	1.560	1.560	30,000	46,800	1.5600	0.486	0.483	0.499	0.486	0.486	96,225	0.4864	-0.64%
2011-04-18	0	1.570	1.570	1.600	1.570	1.590	70,000	110,660	1.5809	0.489	0.489	0.499	0.489	0.496	224,524	0.4929	0.64%
2011-04-15	0	1.600	1.600	1.650	1.590	1.650	320,000	517,100	1.6159	0.486	0.486	0.502	0.483	0.502	1,052,713	0.4912	0.63%
2011-04-14	0	1.590	1.590	1.620	1.580	1.610	76,000	121,420	1.5976	0.483	0.483	0.492	0.480	0.489	250,019	0.4856	-1.85%
2011-04-13	0	1.620	1.610	1.620	1.590	1.620	52,000	83,660	1.6088	0.492	0.489	0.492	0.483	0.492	171,066	0.4891	1.25%
2011-04-12	0	1.600	1.600	1.620	1.600	1.630	186,000	299,220	1.6087	0.486	0.486	0.492	0.486	0.495	611,889	0.4890	-2.44%
2011-04-11	0	1.640	1.600	1.640	1.590	1.650	80,000	130,020	1.6253	0.499	0.486	0.499	0.483	0.502	263,178	0.4940	1.86%
2011-04-08	0	1.610	1.610	1.620	1.600	1.630	142,000	228,260	1.6075	0.489	0.489	0.492	0.486	0.495	467,141	0.4886	1.26%
2011-04-07	0	1.590	1.580	1.590	-	-	0	0	-	0.483	0.480	0.483	-	-	0	-	0.00%
2011-04-06	0	1.590	1.580	1.600	1.590	1.600	50,000	79,560	1.5912	0.483	0.480	0.486	0.483	0.486	164,486	0.4837	0.00%
2011-04-04	0	1.590	1.580	1.590	1.600	1.610	60,000	96,500	1.6083	0.483	0.480	0.483	0.486	0.489	197,384	0.4889	-0.62%
2011-04-01	0	1.600	1.600	1.610	1.560	1.590	36,000	56,780	1.5772	0.486	0.486	0.489	0.474	0.483	118,430	0.4794	2.56%
2011-03-31	0	1.560	1.560	1.600	1.560	1.580	24,000	37,620	1.5675	0.474	0.474	0.486	0.474	0.480	78,953	0.4765	-0.64%
2011-03-30	0	1.570	1.570	1.600	1.570	1.580	34,000	53,240	1.5659	0.477	0.477	0.486	0.477	0.480	111,851	0.4760	0.00%
2011-03-29	0	1.570	1.570	1.610	1.560	1.560	12,000	18,720	1.5600	0.477	0.477	0.489	0.474	0.474	39,477	0.4742	-0.63%
2011-03-28	0	1.580	1.580	1.600	1.560	1.640	156,000	253,620	1.6258	0.480	0.480	0.486	0.474	0.499	513,198	0.4942	0.64%
2011-03-25	0	1.570	1.570	1.600	1.560	1.600	48,000	76,240	1.5883	0.477	0.477	0.486	0.474	0.486	157,907	0.4828	0.64%
2011-03-24	0	1.560	1.560	1.600	1.550	1.580	18,000	28,180	1.5656	0.474	0.474	0.486	0.471	0.480	59,215	0.4759	-0.64%
2011-03-23	0	1.570	1.570	1.580	1.540	1.570	20,000	31,280	1.5640	0.477	0.477	0.480	0.468	0.477	65,795	0.4754	0.00%
2011-03-22	0	1.570	1.560	1.590	1.540	1.570	116,000	180,660	1.5574	0.477	0.474	0.483	0.468	0.477	381,608	0.4734	0.00%
2011-03-21	0	1.570	1.570	1.580	1.530	1.600	224,000	345,180	1.5410	0.477	0.477	0.480	0.465	0.486	736,899	0.4684	2.61%
2011-03-18	0	1.530	1.530	1.580	1.530	1.600	26,000	40,020	1.5392	0.465	0.465	0.480	0.465	0.486	85,533	0.4679	0.66%
2011-03-17	0	1.520	1.520	1.560	1.520	1.560	588,000	895,320	1.5227	0.462	0.462	0.474	0.462	0.474	1,934,360	0.4629	-3.18%
2011-03-16	0	1.570	1.570	1.590	1.530	1.650	194,000	304,600	1.5701	0.477	0.477	0.483	0.465	0.502	638,207	0.4773	0.64%
2011-03-15	0	1.560	1.560	1.570	1.550	1.610	766,000	1,203,240	1.5708	0.474	0.474	0.477	0.471	0.489	2,519,932	0.4775	-4.29%
2011-03-14	0	1.630	1.610	1.630	1.590	1.650	254,000	410,500	1.6161	0.495	0.489	0.495	0.483	0.502	835,591	0.4913	-0.61%
2011-03-11	0	1.640	1.640	1.650	1.620	1.730	506,000	836,160	1.6525	0.499	0.499	0.502	0.492	0.526	1,664,603	0.5023	-2.38%
2011-03-10	0	1.680	1.680	1.700	1.660	1.710	442,000	745,380	1.6864	0.511	0.511	0.517	0.505	0.520	1,454,060	0.5126	0.00%
2011-03-09	0	1.680	1.650	1.680	1.610	1.680	274,000	452,440	1.6512	0.511	0.502	0.511	0.489	0.511	901,386	0.5019	4.35%
2011-03-08	0	1.610	1.590	1.640	1.600	1.610	106,000	169,660	1.6006	0.489	0.483	0.499	0.486	0.489	348,711	0.4865	-1.23%
2011-03-07	0	1.630	1.590	1.630	1.550	1.640	166,000	260,000	1.5663	0.495	0.483	0.495	0.471	0.499	546,095	0.4761	1.24%
2011-03-04	0	1.610	1.610	1.650	1.600	1.600	10,900	17,368	1.5934	0.489	0.489	0.502	0.486	0.486	35,858	0.4844	1.26%
2011-03-03	0	1.590	1.590	1.660	1.570	1.640	170,000	273,340	1.6079	0.483	0.483	0.505	0.477	0.499	559,254	0.4888	-3.05%
2011-03-02	0	1.640	1.600	1.650	1.640	1.640	80,000	131,200	1.6400	0.499	0.486	0.502	0.499	0.499	263,178	0.4985	-0.61%
2011-03-01	0	1.650	1.620	1.650	1.610	1.680	86,000	141,860	1.6495	0.502	0.492	0.502	0.489	0.511	282,917	0.5014	2.48%
2011-02-28	0	1.610	1.600	1.630	1.600	1.610	70,000	112,600	1.6086	0.489	0.486	0.495	0.486	0.489	230,281	0.4890	1.26%
2011-02-25	0	1.590	1.590	1.620	1.560	1.580	70,000	109,980	1.5711	0.483	0.483	0.492	0.474	0.480	230,281	0.4776	0.63%
2011-02-24	0	1.580	1.560	1.580	1.540	1.580	404,000	635,680	1.5735	0.480	0.474	0.480	0.468	0.480	1,329,050	0.4783	0.00%
2011-02-23	0	1.580	1.580	1.610	1.580	1.630	194,000	308,880	1.5922	0.480	0.480	0.489	0.480	0.495	638,207	0.4840	-3.07%
2011-02-22	0	1.630	1.620	1.630	1.620	1.640	112,000	182,580	1.6302	0.495	0.492	0.495	0.492	0.499	368,450	0.4955	-1.21%
2011-02-21	0	1.650	1.630	1.670	1.650	1.670	100,000	165,400	1.6540	0.502	0.495	0.508	0.502	0.508	328,973	0.5028	-1.20%
2011-02-18	0	1.670	1.630	1.670	1.670	1.680	124,000	207,320	1.6719	0.508	0.495	0.508	0.508	0.511	407,926	0.5082	0.00%
2011-02-17	0	1.670	1.660	1.670	1.580	1.680	128,000	208,120	1.6259	0.508	0.505	0.508	0.480	0.511	421,085	0.4942	1.21%
2011-02-16	0	1.650	1.650	1.660	1.640	1.650	20,000	32,900	1.6450	0.502	0.502	0.505	0.499	0.502	65,795	0.5000	-0.60%
2011-02-15	0	1.660	1.660	1.680	1.660	1.700	90,000	150,920	1.6769	0.505	0.505	0.511	0.505	0.517	296,076	0.5097	-1.78%
2011-02-14	0	1.690	1.680	1.700	1.670	1.690	66,000	111,140	1.6839	0.514	0.511	0.517	0.508	0.514	217,122	0.5119	1.20%
2011-02-11	0	1.670	1.660	1.680	1.650	1.670	258,000	428,120	1.6594	0.508	0.505	0.511	0.502	0.508	848,750	0.5044	0.60%
2011-02-10	0	1.660	1.660	1.670	1.660	1.660	130,000	215,800	1.6600	0.505	0.505	0.508	0.505	0.505	427,665	0.5046	0.00%
2011-02-09	0	1.660	1.660	1.680	1.650	1.660	60,000	99,580	1.6597	0.505	0.505	0.511	0.502	0.505	197,384	0.5045	0.00%
2011-02-08	0	1.660	1.650	1.670	1.650	1.660	30,000	49,680	1.6560	0.505	0.502	0.508	0.502	0.505	98,692	0.5034	1.22%
2011-02-07	0	1.640	1.630	1.650	1.640	1.640	80,000	131,200	1.6400	0.499	0.495	0.502	0.499	0.499	263,178	0.4985	0.00%
2011-02-02	0	1.640	1.600	1.670	1.600	1.640	156,000	252,200	1.6167	0.499	0.486	0.508	0.486	0.499	513,198	0.4914	0.61%
2011-02-01	0	1.630	1.630	1.650	1.620	1.620	10,000	16,200	1.6200	0.495	0.495	0.502	0.492	0.492	32,897	0.4924	-0.61%
2011-01-31	0	1.640	1.620	1.690	-	-	0	0	-	0.499	0.492	0.514	-	-	0	-	0.00%
2011-01-28	0	1.640	1.620	1.670	1.620	1.640	110,000	179,200	1.6291	0.499	0.492	0.508	0.492	0.499	361,870	0.4952	0.00%
2011-01-27	0	1.640	1.640	1.660	1.640	1.660	54,000	88,780	1.6441	0.499	0.499	0.505	0.499	0.505	177,645	0.4998	-0.61%
2011-01-26	0	1.650	1.650	1.670	1.630	1.640	70,000	114,700	1.6386	0.502	0.502	0.508	0.495	0.499	230,281	0.4981	0.61%
2011-01-25	0	1.640	1.640	1.690	1.630	1.720	60,000	100,460	1.6743	0.499	0.499	0.514	0.495	0.523	197,384	0.5090	-1.20%
2011-01-24	0	1.660	1.660	1.700	1.650	1.660	70,000	116,040	1.6577	0.505	0.505	0.517	0.502	0.505	230,281	0.5039	-2.92%
2011-01-21	0	1.710	1.650	1.710	-	-	0	0	-	0.520	0.502	0.520	-	-	0	-	0.00%
2011-01-20	0	1.710	1.640	1.710	-	-	0	0	-	0.520	0.499	0.520	-	-	0	-	0.00%
2011-01-19	0	1.710	1.680	1.710	1.720	1.730	14,000	24,180	1.7271	0.520	0.511	0.520	0.523	0.526	46,056	0.5250	1.79%
2011-01-18	0	1.680	1.660	1.710	1.680	1.680	30,000	50,400	1.6800	0.511	0.505	0.520	0.511	0.511	98,692	0.5107	0.00%
2011-01-17	0	1.680	1.680	1.690	1.680	1.780	358,000	611,200	1.7073	0.511	0.511	0.514	0.511	0.541	1,177,723	0.5190	-2.89%
2011-01-14	0	1.730	1.690	1.730	1.690	1.770	658,000	1,143,260	1.7375	0.526	0.514	0.526	0.514	0.538	2,164,641	0.5282	-2.26%
2011-01-13	0	1.770	1.760	1.770	1.650	1.770	1,100,000	1,880,320	1.7094	0.538	0.535	0.538	0.502	0.538	3,618,701	0.5196	7.93%
2011-01-12	0	1.640	1.640	1.650	1.640	1.640	26,000	42,640	1.6400	0.499	0.499	0.502	0.499	0.499	85,533	0.4985	0.61%
2011-01-11	0	1.630	1.630	1.650	1.620	1.620	52,000	84,240	1.6200	0.495	0.495	0.502	0.492	0.492	171,066	0.4924	0.00%
2011-01-10	0	1.630	1.630	1.650	1.630	1.630	16,000	26,200	1.6375	0.495	0.495	0.502	0.495	0.495	52,636	0.4978	-1.21%
2011-01-07	0	1.650	1.620	1.650	1.630	1.650	62,000	101,380	1.6352	0.502	0.492	0.502	0.495	0.502	203,963	0.4971	0.61%
2011-01-06	0	1.640	1.640	1.650	1.620	1.640	86,000	140,460	1.6333	0.499	0.499	0.502	0.492	0.499	282,917	0.4965	0.61%
2011-01-05	0	1.630	1.630	1.650	1.620	1.680	80,000	130,500	1.6313	0.495	0.495	0.502	0.492	0.511	263,178	0.4959	0.62%
2011-01-04	0	1.620	1.620	1.650	1.600	1.660	118,000	191,700	1.6246	0.492	0.492	0.502	0.486	0.505	388,188	0.4938	1.25%
2011-01-03	0	1.600	1.600	1.640	1.570	1.590	88,000	139,000	1.5795	0.486	0.486	0.499	0.477	0.483	289,496	0.4801	0.00%
2010-12-31	0	1.600	1.600	1.630	-	-	0	0	-	0.486	0.486	0.495	-	-	0	-	0.00%
2010-12-30	0	1.600	1.600	1.620	1.600	1.620	50,000	80,640	1.6128	0.486	0.486	0.492	0.486	0.492	164,486	0.4903	-1.23%
2010-12-29	0	1.620	1.600	1.620	1.620	1.620	12,000	19,440	1.6200	0.492	0.486	0.492	0.492	0.492	39,477	0.4924	1.25%
2010-12-28	0	1.600	1.580	1.620	1.600	1.610	240,000	384,400	1.6017	0.486	0.480	0.492	0.486	0.489	789,535	0.4869	-1.23%
2010-12-24	0	1.620	1.620	1.640	1.620	1.620	20,000	32,400	1.6200	0.492	0.492	0.499	0.492	0.492	65,795	0.4924	-1.22%
2010-12-23	0	1.640	1.620	1.680	1.610	1.640	58,000	94,340	1.6266	0.499	0.492	0.511	0.489	0.499	190,804	0.4944	1.86%
2010-12-22	0	1.610	1.600	1.630	1.610	1.620	94,000	152,200	1.6191	0.489	0.486	0.495	0.489	0.492	309,234	0.4922	-0.62%
2010-12-21	0	1.620	1.620	1.640	1.610	1.620	110,000	177,900	1.6173	0.492	0.492	0.499	0.489	0.492	361,870	0.4916	0.62%
2010-12-20	0	1.610	1.610	1.640	1.600	1.640	106,000	170,680	1.6102	0.489	0.489	0.499	0.486	0.499	348,711	0.4895	-1.83%
2010-12-17	0	1.640	1.630	1.670	1.620	1.640	74,000	120,600	1.6297	0.499	0.495	0.508	0.492	0.499	243,440	0.4954	1.86%
2010-12-16	0	1.610	1.610	1.630	1.610	1.620	56,000	90,500	1.6161	0.489	0.489	0.495	0.489	0.492	184,225	0.4912	-0.62%
2010-12-15	0	1.620	1.620	1.640	1.620	1.630	374,000	607,860	1.6253	0.492	0.492	0.499	0.492	0.495	1,230,358	0.4941	-1.22%
2010-12-14	0	1.640	1.640	1.650	1.630	1.630	118,000	192,140	1.6283	0.499	0.499	0.502	0.495	0.495	388,188	0.4950	0.61%
2010-12-13	0	1.630	1.630	1.640	1.610	1.640	88,000	142,540	1.6198	0.495	0.495	0.499	0.489	0.499	289,496	0.4924	-0.61%
2010-12-10	0	1.640	1.630	1.640	1.640	1.640	12,000	19,680	1.6400	0.499	0.495	0.499	0.499	0.499	39,477	0.4985	0.00%
2010-12-09	0	1.640	1.640	1.660	1.630	1.630	104,000	169,800	1.6327	0.499	0.499	0.505	0.495	0.495	342,132	0.4963	0.61%
2010-12-08	0	1.630	1.620	1.640	1.630	1.640	108,000	176,520	1.6344	0.495	0.492	0.499	0.495	0.499	355,291	0.4968	-1.21%
2010-12-07	0	1.650	1.640	1.660	1.650	1.670	104,000	172,420	1.6579	0.502	0.499	0.505	0.502	0.508	342,132	0.5040	-1.79%
2010-12-06	0	1.680	1.650	1.680	1.680	1.680	30,000	50,400	1.6800	0.511	0.502	0.511	0.511	0.511	98,692	0.5107	0.00%
2010-12-03	0	1.680	1.650	1.680	1.670	1.680	86,000	144,180	1.6765	0.511	0.502	0.511	0.508	0.511	282,917	0.5096	0.00%
2010-12-02	0	1.680	1.660	1.680	1.630	1.680	246,000	406,140	1.6510	0.511	0.505	0.511	0.495	0.511	809,273	0.5019	3.07%
2010-12-01	0	1.630	1.630	1.650	1.610	1.630	124,000	200,720	1.6187	0.495	0.495	0.502	0.489	0.495	407,926	0.4920	1.24%
2010-11-30	0	1.610	1.610	1.650	1.610	1.630	350,000	569,560	1.6273	0.489	0.489	0.502	0.489	0.495	1,151,405	0.4947	-1.83%
2010-11-29	0	1.640	1.630	1.660	1.630	1.680	190,000	313,220	1.6485	0.499	0.495	0.505	0.495	0.511	625,048	0.5011	0.00%
2010-11-26	0	1.640	1.640	1.650	1.640	1.670	152,000	252,360	1.6603	0.499	0.499	0.502	0.499	0.508	500,039	0.5047	-1.20%
2010-11-25	0	1.660	1.660	1.670	1.650	1.680	434,000	725,960	1.6727	0.505	0.505	0.508	0.502	0.511	1,427,742	0.5085	-1.19%
2010-11-24	0	1.680	1.670	1.720	1.670	1.720	260,000	441,780	1.6992	0.511	0.508	0.523	0.508	0.523	855,329	0.5165	-0.00%
2010-11-23	0	1.720	1.720	1.730	1.700	1.730	414,000	709,020	1.7126	0.511	0.511	0.514	0.505	0.514	1,394,375	0.5085	-0.58%
2010-11-22	0	1.730	1.720	1.730	1.720	1.730	282,000	487,620	1.7291	0.514	0.511	0.514	0.511	0.514	949,792	0.5134	0.58%
2010-11-19	0	1.720	1.720	1.750	1.720	1.740	130,000	225,360	1.7335	0.511	0.511	0.520	0.511	0.517	437,847	0.5147	-0.58%
2010-11-18	0	1.730	1.730	1.770	1.730	1.740	100,000	173,120	1.7312	0.514	0.514	0.526	0.514	0.517	336,806	0.5140	0.00%
2010-11-17	0	1.730	1.730	1.760	1.730	1.760	344,000	602,160	1.7505	0.514	0.514	0.523	0.514	0.523	1,158,611	0.5197	-2.81%
2010-11-16	0	1.780	1.760	1.780	1.750	1.780	104,000	183,540	1.7648	0.528	0.523	0.528	0.520	0.528	350,278	0.5240	1.71%
2010-11-15	0	1.750	1.750	1.770	1.750	1.780	280,000	491,920	1.7569	0.520	0.520	0.526	0.520	0.528	943,055	0.5216	-0.57%
2010-11-12	0	1.760	1.760	1.780	1.760	1.810	236,000	418,480	1.7732	0.523	0.523	0.528	0.523	0.537	794,861	0.5265	-2.76%
2010-11-11	0	1.810	1.810	1.820	1.800	1.830	172,000	311,300	1.8099	0.537	0.537	0.540	0.534	0.543	579,305	0.5374	-1.09%
2010-11-10	0	1.830	1.820	1.840	1.800	1.830	624,000	1,128,400	1.8083	0.543	0.540	0.546	0.534	0.543	2,101,666	0.5369	1.67%
2010-11-09	0	1.800	1.800	1.810	1.770	1.800	366,000	656,720	1.7943	0.534	0.534	0.537	0.526	0.534	1,232,708	0.5327	0.00%
2010-11-08	0	1.800	1.800	1.810	1.780	1.820	838,000	1,508,360	1.8000	0.534	0.534	0.537	0.528	0.540	2,822,430	0.5344	0.00%
2010-11-05	0	1.800	1.790	1.800	1.760	1.800	1,448,000	2,578,700	1.7809	0.534	0.531	0.534	0.523	0.534	4,876,944	0.5288	3.45%
2010-11-04	0	1.740	1.740	1.760	1.730	1.780	298,000	519,000	1.7416	0.517	0.517	0.523	0.514	0.528	1,003,680	0.5171	-1.14%
2010-11-03	0	1.760	1.750	1.760	1.700	1.760	632,000	1,097,760	1.7370	0.523	0.520	0.523	0.505	0.523	2,128,611	0.5157	2.33%
2010-11-02	0	1.720	1.720	1.730	1.710	1.720	196,000	336,340	1.7160	0.511	0.511	0.514	0.508	0.511	660,139	0.5095	0.58%
2010-11-01	0	1.710	1.700	1.710	1.700	1.740	918,000	1,569,480	1.7097	0.508	0.505	0.508	0.505	0.517	3,091,875	0.5076	0.00%
2010-10-29	0	1.710	1.710	1.720	1.700	1.730	364,000	622,720	1.7108	0.508	0.508	0.511	0.505	0.514	1,225,972	0.5079	-1.72%
2010-10-28	0	1.740	1.730	1.740	1.700	1.740	420,000	721,300	1.7174	0.517	0.514	0.517	0.505	0.517	1,414,583	0.5099	1.16%
2010-10-27	0	1.720	1.720	1.730	1.700	1.740	1,844,000	3,167,400	1.7177	0.511	0.511	0.514	0.505	0.517	6,210,694	0.5100	-2.27%
2010-10-26	0	1.760	1.760	1.820	1.750	1.880	1,816,000	3,254,400	1.7921	0.523	0.523	0.540	0.520	0.558	6,116,388	0.5321	-5.38%
2010-10-25	0	1.860	1.860	1.870	1.840	1.940	2,620,000	4,926,320	1.8803	0.552	0.552	0.555	0.546	0.576	8,824,304	0.5583	3.33%
2010-10-22	0	1.800	1.790	1.800	1.790	1.860	1,194,000	2,186,040	1.8309	0.534	0.531	0.534	0.531	0.552	4,021,458	0.5436	0.56%
2010-10-21	0	1.790	1.790	1.800	1.710	1.820	1,894,000	3,348,760	1.7681	0.531	0.531	0.534	0.508	0.540	6,379,096	0.5250	5.29%
2010-10-20	0	1.700	1.690	1.700	1.660	1.700	390,000	659,540	1.6911	0.505	0.502	0.505	0.493	0.505	1,313,542	0.5021	1.19%
2010-10-19	0	1.680	1.680	1.690	1.630	1.690	406,000	675,300	1.6633	0.499	0.499	0.502	0.484	0.502	1,367,430	0.4938	3.07%
2010-10-18	0	1.630	1.630	1.640	1.630	1.640	1,260,000	2,065,780	1.6395	0.484	0.484	0.487	0.484	0.487	4,243,749	0.4868	-0.61%
2010-10-15	0	1.640	1.630	1.640	1.620	1.650	236,000	386,760	1.6388	0.487	0.484	0.487	0.481	0.490	794,861	0.4866	-0.61%
2010-10-14	0	1.650	1.640	1.650	1.630	1.650	556,000	910,940	1.6384	0.490	0.487	0.490	0.484	0.490	1,872,639	0.4864	0.00%
2010-10-13	0	1.650	1.630	1.650	1.620	1.650	550,000	901,200	1.6385	0.490	0.484	0.490	0.481	0.490	1,852,430	0.4865	0.61%
2010-10-12	0	1.640	1.630	1.650	1.630	1.650	222,000	364,840	1.6434	0.487	0.484	0.490	0.484	0.490	747,708	0.4879	0.00%
2010-10-11	0	1.640	1.630	1.650	1.640	1.660	664,000	1,094,940	1.6490	0.487	0.484	0.490	0.487	0.493	2,236,389	0.4896	-0.61%
2010-10-08	0	1.650	1.630	1.650	1.610	1.650	1,722,000	2,830,540	1.6438	0.490	0.484	0.490	0.478	0.490	5,799,791	0.4880	1.23%
2010-10-07	0	1.630	1.630	1.650	1.630	1.660	1,866,000	3,066,020	1.6431	0.484	0.484	0.490	0.484	0.493	6,284,791	0.4878	-1.21%
2010-10-06	0	1.650	1.640	1.660	1.650	1.670	82,000	135,700	1.6549	0.490	0.487	0.493	0.490	0.496	276,181	0.4913	-0.60%
2010-10-05	0	1.660	1.640	1.650	1.640	1.660	342,000	562,620	1.6451	0.493	0.487	0.490	0.487	0.493	1,151,875	0.4884	0.61%
2010-10-04	0	1.650	1.630	1.650	1.640	1.680	616,000	1,014,820	1.6474	0.490	0.484	0.490	0.487	0.499	2,074,722	0.4891	0.00%
2010-09-30	0	1.650	1.630	1.660	1.640	1.660	498,000	818,720	1.6440	0.490	0.484	0.493	0.487	0.493	1,677,291	0.4881	-0.60%
2010-09-29	0	1.660	1.660	1.670	1.630	1.680	480,000	792,600	1.6513	0.493	0.493	0.496	0.484	0.499	1,616,666	0.4903	0.61%
2010-09-28	0	1.650	1.650	1.670	1.650	1.670	528,000	873,800	1.6549	0.490	0.490	0.496	0.490	0.496	1,778,333	0.4914	-1.20%
2010-09-27	0	1.670	1.650	1.670	1.650	1.700	730,000	1,213,760	1.6627	0.496	0.490	0.496	0.490	0.505	2,458,680	0.4937	0.00%
2010-09-24	0	1.670	1.660	1.690	1.660	1.740	848,000	1,424,460	1.6798	0.496	0.493	0.502	0.493	0.517	2,856,111	0.4987	-1.18%
2010-09-22	0	1.690	1.690	1.720	1.690	1.720	148,000	251,800	1.7014	0.502	0.502	0.511	0.502	0.511	498,472	0.5051	-0.59%
2010-09-21	0	1.700	1.700	1.730	1.700	1.730	22,000	37,620	1.7100	0.505	0.505	0.514	0.505	0.514	74,097	0.5077	1.19%
2010-09-20	0	1.680	1.680	1.720	1.650	1.650	6,000	9,900	1.6500	0.499	0.499	0.511	0.490	0.490	20,208	0.4899	-2.33%
2010-09-17	0	1.720	1.720	1.740	1.660	1.720	150,000	251,960	1.6797	0.511	0.511	0.517	0.493	0.511	505,208	0.4987	1.78%
2010-09-16	0	1.690	1.660	1.690	1.680	1.690	60,000	100,900	1.6817	0.502	0.493	0.502	0.499	0.502	202,083	0.4993	0.60%
2010-09-15	0	1.680	1.670	1.680	1.670	1.680	50,000	83,700	1.6740	0.499	0.496	0.499	0.496	0.499	168,403	0.4970	0.60%
2010-09-14	0	1.670	1.660	1.680	1.660	1.680	160,000	267,080	1.6693	0.496	0.493	0.499	0.493	0.499	538,889	0.4956	-0.60%
2010-09-13	0	1.680	1.660	1.680	1.650	1.680	118,000	197,280	1.6719	0.499	0.493	0.499	0.490	0.499	397,431	0.4964	1.20%
2010-09-10	0	1.660	1.660	1.700	1.660	1.660	32,000	53,120	1.6600	0.493	0.493	0.505	0.493	0.493	107,778	0.4929	0.00%
2010-09-09	0	1.660	1.660	1.700	1.650	1.700	70,000	116,900	1.6700	0.493	0.493	0.505	0.490	0.505	235,764	0.4958	0.61%
2010-09-08	0	1.650	1.650	1.680	1.650	1.680	86,000	142,500	1.6570	0.490	0.490	0.499	0.490	0.499	289,653	0.4920	-1.79%
2010-09-07	0	1.680	1.670	1.720	1.680	1.700	128,000	215,720	1.6853	0.499	0.496	0.511	0.499	0.505	431,111	0.5004	-1.18%
2010-09-06	0	1.700	1.700	1.710	1.700	1.740	382,000	659,960	1.7276	0.505	0.505	0.508	0.505	0.517	1,286,597	0.5130	0.00%
2010-09-03	0	1.700	1.700	1.710	1.700	1.720	244,000	415,520	1.7030	0.505	0.505	0.508	0.505	0.511	821,805	0.5056	1.80%
2010-09-02	0	1.670	1.670	1.700	1.670	1.700	338,000	569,180	1.6840	0.496	0.496	0.505	0.496	0.505	1,138,403	0.5000	0.60%
2010-09-01	0	1.660	1.650	1.670	1.600	1.660	574,000	929,640	1.6196	0.493	0.490	0.496	0.475	0.493	1,933,264	0.4809	5.06%
2010-08-31	0	1.580	1.590	1.600	1.570	1.660	540,000	868,700	1.6087	0.469	0.472	0.475	0.466	0.493	1,818,750	0.4776	-6.51%
2010-08-30	0	1.690	1.680	1.710	1.660	1.740	582,000	986,840	1.6956	0.502	0.499	0.508	0.493	0.517	1,960,208	0.5034	-5.06%
2010-08-27	0	1.780	1.750	1.800	1.750	1.780	200,000	352,160	1.7608	0.528	0.520	0.534	0.520	0.528	673,611	0.5228	1.14%
2010-08-26	0	1.760	1.760	1.790	1.760	1.760	6,000	10,560	1.7600	0.523	0.523	0.531	0.523	0.523	20,208	0.5226	-0.56%
2010-08-25	0	1.770	1.750	1.770	1.750	1.770	190,000	335,220	1.7643	0.526	0.520	0.526	0.520	0.526	639,930	0.5238	-0.56%
2010-08-24	0	1.780	1.760	1.780	1.780	1.780	60,000	106,800	1.7800	0.528	0.523	0.528	0.528	0.528	202,083	0.5285	0.00%
2010-08-23	0	1.780	1.770	1.800	1.770	1.780	174,000	308,480	1.7729	0.528	0.526	0.534	0.526	0.528	586,042	0.5264	0.00%
2010-08-20	0	1.780	1.760	1.800	1.740	1.780	114,000	200,200	1.7561	0.528	0.523	0.534	0.517	0.528	383,958	0.5214	1.14%
2010-08-19	0	1.760	1.750	1.770	1.740	1.760	150,000	262,680	1.7512	0.523	0.520	0.526	0.517	0.523	505,208	0.5199	0.00%
2010-08-18	0	1.760	1.760	1.780	1.750	1.760	16,000	28,060	1.7538	0.523	0.523	0.528	0.520	0.523	53,889	0.5207	0.00%
2010-08-17	0	1.760	1.760	1.780	1.760	1.760	28,000	49,320	1.7614	0.523	0.523	0.528	0.523	0.523	94,306	0.5230	0.00%
2010-08-16	0	1.760	1.750	1.760	1.740	1.760	226,000	395,500	1.7500	0.523	0.520	0.523	0.517	0.523	761,180	0.5196	-0.56%
2010-08-13	0	1.770	1.760	1.770	1.760	1.770	42,000	74,020	1.7624	0.526	0.523	0.526	0.523	0.526	141,458	0.5233	0.57%
2010-08-12	0	1.760	1.750	1.760	1.740	1.760	216,000	379,120	1.7552	0.523	0.520	0.523	0.517	0.523	727,500	0.5211	-1.12%
2010-08-11	0	1.780	1.780	1.800	1.750	1.780	16,000	28,260	1.7663	0.528	0.528	0.534	0.520	0.528	53,889	0.5244	0.00%
2010-08-10	0	1.780	1.770	1.780	1.770	1.780	90,000	159,820	1.7758	0.528	0.526	0.528	0.526	0.528	303,125	0.5272	-1.11%
2010-08-09	0	1.800	1.790	1.800	1.780	1.800	242,000	432,180	1.7859	0.534	0.531	0.534	0.528	0.534	815,069	0.5302	1.12%
2010-08-06	0	1.780	1.770	1.790	1.770	1.790	501,458	890,384	1.7756	0.528	0.526	0.531	0.526	0.531	1,688,938	0.5272	-1.11%
2010-08-05	0	1.800	1.790	1.810	1.790	1.810	384,000	692,160	1.8025	0.534	0.531	0.537	0.531	0.537	1,293,333	0.5352	0.00%
2010-08-04	0	1.800	1.780	1.800	1.760	1.800	234,000	417,620	1.7847	0.534	0.528	0.534	0.523	0.534	788,125	0.5299	0.00%
2010-08-03	0	1.800	1.790	1.800	1.800	1.830	264,000	478,680	1.8132	0.534	0.531	0.534	0.534	0.543	889,167	0.5383	-1.10%
2010-08-02	0	1.820	1.800	1.820	1.780	1.830	740,000	1,340,280	1.8112	0.540	0.534	0.540	0.528	0.543	2,492,361	0.5378	2.25%
2010-07-30	0	1.780	1.770	1.780	1.780	1.780	102,000	181,560	1.7800	0.528	0.526	0.528	0.528	0.528	343,542	0.5285	-1.11%
2010-07-29	0	1.800	1.770	1.800	1.750	1.800	152,000	268,820	1.7686	0.534	0.526	0.534	0.520	0.534	511,944	0.5251	1.69%
2010-07-28	0	1.770	1.770	1.780	1.750	1.770	318,000	559,420	1.7592	0.526	0.526	0.528	0.520	0.526	1,071,042	0.5223	-0.56%
2010-07-27	0	1.780	1.780	1.790	1.780	1.800	146,000	260,800	1.7863	0.528	0.528	0.531	0.528	0.534	491,736	0.5304	0.00%
2010-07-26	0	1.780	1.780	1.790	1.770	1.830	124,000	221,600	1.7871	0.528	0.528	0.531	0.526	0.543	417,639	0.5306	0.56%
2010-07-23	0	1.770	1.760	1.770	1.770	1.800	114,000	204,200	1.7912	0.526	0.523	0.526	0.526	0.534	383,958	0.5318	-1.67%
2010-07-22	0	1.800	1.780	1.820	1.750	1.800	96,000	172,300	1.7948	0.534	0.528	0.540	0.520	0.534	323,333	0.5329	2.27%
2010-07-21	0	1.760	1.760	1.800	1.760	1.780	48,000	84,940	1.7696	0.523	0.523	0.534	0.523	0.528	161,667	0.5254	-0.56%
2010-07-20	0	1.770	1.770	1.780	1.740	1.760	114,000	199,640	1.7512	0.526	0.526	0.528	0.517	0.523	383,958	0.5200	1.72%
2010-07-19	0	1.740	1.740	1.760	1.730	1.740	26,000	45,080	1.7338	0.517	0.517	0.523	0.514	0.517	87,569	0.5148	-0.57%
2010-07-16	0	1.750	1.750	1.770	1.740	1.750	34,000	59,400	1.7471	0.520	0.520	0.526	0.517	0.520	114,514	0.5187	0.00%
2010-07-15	0	1.750	1.750	1.780	1.750	1.760	240,000	421,560	1.7565	0.520	0.520	0.528	0.520	0.523	808,333	0.5215	-2.78%
2010-07-14	0	1.800	1.790	1.800	1.790	1.810	216,000	387,640	1.7946	0.534	0.531	0.534	0.531	0.537	727,500	0.5328	0.56%
2010-07-13	0	1.790	1.780	1.790	1.780	1.790	50,000	89,360	1.7872	0.531	0.528	0.531	0.528	0.531	168,403	0.5306	0.00%
2010-07-12	0	1.790	1.790	1.830	1.780	1.780	22,000	39,160	1.7800	0.531	0.531	0.543	0.528	0.528	74,097	0.5285	1.13%
2010-07-09	0	1.770	1.770	1.840	1.760	1.770	14,000	24,740	1.7671	0.526	0.526	0.546	0.523	0.526	47,153	0.5247	0.57%
2010-07-08	0	1.760	1.760	1.800	-	-	0	0	-	0.523	0.523	0.534	-	-	0	-	0.57%
2010-07-07	0	1.750	1.750	1.840	1.750	1.750	32,000	56,000	1.7500	0.520	0.520	0.546	0.520	0.520	107,778	0.5196	0.00%
2010-07-06	0	1.750	1.730	1.820	1.750	1.750	20,000	35,600	1.7800	0.520	0.514	0.540	0.520	0.520	67,361	0.5285	0.00%
2010-07-05	0	1.750	1.750	1.810	1.750	1.750	84,000	147,000	1.7500	0.520	0.520	0.537	0.520	0.520	282,917	0.5196	0.00%
2010-07-02	0	1.750	1.750	1.800	1.750	1.750	58,000	101,500	1.7500	0.520	0.520	0.534	0.520	0.520	195,347	0.5196	0.00%
2010-06-30	0	1.750	1.740	1.750	1.740	1.750	22,000	38,480	1.7491	0.520	0.517	0.520	0.517	0.520	74,097	0.5193	0.00%
2010-06-29	0	1.750	1.750	1.780	1.720	1.780	116,000	201,860	1.7402	0.520	0.520	0.528	0.511	0.528	390,694	0.5167	-1.69%
2010-06-28	0	1.780	1.780	1.850	1.780	1.780	4,000	7,120	1.7800	0.528	0.528	0.549	0.528	0.528	13,472	0.5285	-1.11%
2010-06-25	0	1.800	1.780	1.810	1.790	1.820	112,000	201,600	1.8000	0.534	0.528	0.537	0.531	0.540	377,222	0.5344	-1.10%
2010-06-24	0	1.820	1.790	1.840	1.820	1.820	36,000	65,520	1.8200	0.540	0.531	0.546	0.540	0.540	121,250	0.5404	0.00%
2010-06-23	0	1.820	1.820	1.830	1.810	1.830	122,000	221,300	1.8139	0.540	0.540	0.543	0.537	0.543	410,903	0.5386	0.00%
2010-06-22	0	1.820	1.810	1.820	1.810	1.860	112,000	203,580	1.8177	0.540	0.537	0.540	0.537	0.552	377,222	0.5397	-2.15%
2010-06-21	0	1.860	1.850	1.870	1.850	1.910	193,000	361,870	1.8750	0.552	0.549	0.555	0.549	0.567	650,035	0.5567	3.33%
2010-06-18	0	1.800	1.800	1.840	1.800	1.850	330,000	606,720	1.8385	0.534	0.534	0.546	0.534	0.549	1,111,458	0.5459	-1.64%
2010-06-17	0	1.830	1.800	1.830	1.800	1.860	320,000	578,960	1.8093	0.543	0.534	0.543	0.534	0.552	1,077,778	0.5372	1.67%
2010-06-15	0	1.800	1.780	1.800	1.770	1.800	52,000	93,020	1.7888	0.534	0.528	0.534	0.526	0.534	175,139	0.5311	1.69%
2010-06-14	0	1.770	1.780	1.790	1.770	1.790	224,000	397,160	1.7730	0.526	0.528	0.531	0.526	0.531	754,444	0.5264	0.00%
2010-06-11	0	1.770	1.760	1.770	1.760	1.820	318,000	566,900	1.7827	0.526	0.523	0.526	0.523	0.540	1,071,042	0.5293	1.14%
2010-06-10	0	1.750	1.740	1.760	1.700	1.760	278,000	478,840	1.7224	0.520	0.517	0.523	0.505	0.523	936,319	0.5114	0.00%
2010-06-09	0	1.750	1.740	1.750	1.750	1.780	116,000	203,120	1.7510	0.520	0.517	0.520	0.520	0.528	390,694	0.5199	-1.69%
2010-06-08	0	1.780	1.750	1.780	1.730	1.780	128,000	227,240	1.7753	0.528	0.520	0.528	0.514	0.528	431,111	0.5271	1.71%
2010-06-07	0	1.750	1.740	1.800	1.730	1.770	208,000	363,980	1.7499	0.520	0.517	0.534	0.514	0.526	700,555	0.5196	-0.57%
2010-06-04	0	1.760	1.760	1.780	1.730	1.760	354,000	619,180	1.7491	0.523	0.523	0.528	0.514	0.523	1,192,292	0.5193	-1.12%
2010-06-03	0	1.780	1.780	1.800	1.760	1.830	224,000	404,180	1.8044	0.528	0.528	0.534	0.523	0.543	754,444	0.5357	1.14%
2010-06-02	0	1.760	1.760	1.780	1.740	1.760	86,000	150,540	1.7505	0.523	0.523	0.528	0.517	0.523	289,653	0.5197	-0.56%
2010-06-01	0	1.770	1.770	1.800	1.760	1.830	166,000	297,140	1.7900	0.526	0.526	0.534	0.523	0.543	559,097	0.5315	-2.21%
2010-05-31	0	1.810	1.790	1.820	1.790	1.810	30,000	53,860	1.7953	0.537	0.531	0.540	0.531	0.537	101,042	0.5330	0.56%
2010-05-28	0	1.800	1.800	1.820	1.790	1.830	224,000	405,440	1.8100	0.534	0.534	0.540	0.531	0.543	754,444	0.5374	2.27%
2010-05-27	0	1.760	1.750	1.780	1.740	1.780	136,000	240,360	1.7674	0.523	0.520	0.528	0.517	0.528	458,055	0.5247	2.92%
2010-05-26	0	1.710	1.710	1.750	1.700	1.710	76,000	130,900	1.7224	0.508	0.508	0.520	0.505	0.508	255,972	0.5114	-1.16%
2010-05-25	0	1.730	1.730	1.760	1.700	1.750	318,000	552,720	1.7381	0.514	0.514	0.523	0.505	0.520	1,071,042	0.5161	-4.42%
2010-05-24	0	1.810	1.770	1.810	1.760	1.810	130,000	230,300	1.7715	0.537	0.526	0.537	0.523	0.537	437,847	0.5260	5.23%
2010-05-20	0	1.720	1.700	1.720	1.700	1.800	666,000	1,157,140	1.7374	0.511	0.505	0.511	0.505	0.534	2,243,125	0.5159	-4.44%
2010-05-19	0	1.800	1.800	1.820	1.800	1.850	360,000	652,760	1.8132	0.534	0.534	0.540	0.534	0.549	1,212,500	0.5384	-4.26%
2010-05-18	0	1.880	1.880	1.920	1.850	1.890	188,000	350,960	1.8668	0.558	0.558	0.570	0.549	0.561	633,194	0.5543	-0.53%
2010-05-17	0	1.890	1.890	1.900	1.890	1.920	258,000	491,240	1.9040	0.561	0.561	0.564	0.561	0.570	868,958	0.5653	-3.57%
2010-05-14	0	1.960	1.950	1.970	1.950	2.020	196,000	387,440	1.9767	0.582	0.579	0.585	0.579	0.600	660,139	0.5869	-1.51%
2010-05-13	0	1.990	1.990	2.000	1.970	1.990	224,000	442,460	1.9753	0.591	0.591	0.594	0.585	0.591	754,444	0.5865	2.05%
2010-05-12	0	1.950	1.930	1.970	1.930	1.980	162,000	315,080	1.9449	0.579	0.573	0.585	0.573	0.588	545,625	0.5775	-1.52%
2010-05-11	0	1.980	1.960	1.980	1.960	2.020	221,000	439,840	1.9902	0.588	0.582	0.588	0.582	0.600	744,340	0.5909	-0.50%
2010-05-10	0	1.990	1.970	1.990	1.960	2.000	286,000	567,880	1.9856	0.591	0.585	0.591	0.582	0.594	963,264	0.5895	1.53%
2010-05-07	0	1.960	1.960	1.990	1.870	1.990	458,000	884,120	1.9304	0.582	0.582	0.591	0.555	0.591	1,542,569	0.5731	1.55%
2010-05-06	0	1.930	1.950	1.990	1.930	2.060	834,000	1,664,500	1.9958	0.573	0.579	0.591	0.573	0.612	2,808,958	0.5926	-7.21%
2010-05-05	0	2.080	2.080	2.110	2.000	2.110	900,000	1,855,200	2.0613	0.618	0.618	0.626	0.594	0.626	3,031,250	0.6120	-3.26%
2010-05-04	0	2.150	2.150	2.160	2.140	2.180	738,000	1,590,780	2.1555	0.638	0.638	0.641	0.635	0.647	2,485,625	0.6400	-1.38%
2010-05-03	0	2.180	2.190	2.200	2.090	2.190	416,000	893,420	2.1476	0.647	0.650	0.653	0.621	0.650	1,401,111	0.6377	0.93%
2010-04-30	0	2.160	2.160	2.180	2.140	2.170	898,000	1,939,660	2.1600	0.641	0.641	0.647	0.635	0.644	3,024,514	0.6413	0.93%
2010-04-29	0	2.140	2.120	2.140	2.100	2.190	1,054,000	2,252,140	2.1368	0.635	0.629	0.635	0.624	0.650	3,549,930	0.6344	-0.47%
2010-04-28	0	2.150	2.150	2.180	2.150	2.220	1,034,000	2,248,980	2.1750	0.638	0.638	0.647	0.638	0.659	3,482,569	0.6458	-4.44%
2010-04-27	0	2.250	2.250	2.270	2.220	2.350	4,548,000	10,427,940	2.2929	0.668	0.668	0.674	0.659	0.698	15,317,915	0.6808	1.35%
2010-04-26	0	2.220	2.220	2.250	2.200	2.330	1,958,000	4,441,860	2.2686	0.659	0.659	0.668	0.653	0.692	6,594,652	0.6736	0.45%
2010-04-23	0	2.210	2.210	2.230	2.210	2.290	750,000	1,680,400	2.2405	0.656	0.656	0.662	0.656	0.680	2,526,041	0.6652	-3.49%
2010-04-22	0	2.290	2.280	2.290	2.140	2.300	2,250,000	5,051,200	2.2450	0.680	0.677	0.680	0.635	0.683	7,578,124	0.6666	4.57%
2010-04-21	0	2.190	2.170	2.200	2.160	2.240	2,128,000	4,681,840	2.2001	0.650	0.644	0.653	0.641	0.665	7,167,221	0.6532	0.00%
2010-04-20	0	2.190	2.170	2.190	2.040	2.240	4,342,000	9,485,020	2.1845	0.650	0.644	0.650	0.606	0.665	14,624,095	0.6486	6.31%
2010-04-19	0	2.060	2.040	2.060	2.010	2.060	1,622,000	3,299,640	2.0343	0.612	0.606	0.612	0.597	0.612	5,462,985	0.6040	0.00%
2010-04-16	0	2.060	2.030	2.060	1.990	2.060	946,000	1,905,140	2.0139	0.612	0.603	0.612	0.591	0.612	3,186,180	0.5979	0.98%
2010-04-15	0	2.040	2.020	2.040	1.990	2.130	1,816,000	3,702,620	2.0389	0.606	0.600	0.606	0.591	0.632	6,116,388	0.6054	-1.45%
2010-04-14	0	2.070	2.070	2.080	2.030	2.110	3,110,000	6,470,040	2.0804	0.615	0.615	0.618	0.603	0.626	10,474,651	0.6177	3.50%
2010-04-13	0	2.000	1.970	2.010	1.940	2.010	1,358,000	2,676,820	1.9711	0.594	0.585	0.597	0.576	0.597	4,573,819	0.5852	2.04%
2010-04-12	0	1.960	1.940	1.960	1.900	1.970	770,000	1,499,120	1.9469	0.582	0.576	0.582	0.564	0.585	2,593,402	0.5781	3.16%
2010-04-09	0	1.900	1.890	1.920	1.900	1.930	330,000	628,740	1.9053	0.564	0.561	0.570	0.564	0.573	1,111,458	0.5657	-1.04%
2010-04-08	0	1.920	1.890	1.920	1.850	1.920	300,000	570,880	1.9029	0.570	0.561	0.570	0.549	0.570	1,010,417	0.5650	3.23%
2010-04-07	0	1.860	1.860	1.890	1.860	1.900	580,000	1,086,620	1.8735	0.552	0.552	0.561	0.552	0.564	1,953,472	0.5563	-2.62%
2010-04-01	0	1.910	1.900	1.930	1.870	1.910	358,000	677,420	1.8922	0.567	0.564	0.573	0.555	0.567	1,205,764	0.5618	1.60%
2010-03-31	0	1.880	1.880	1.920	1.880	1.900	298,000	563,100	1.8896	0.558	0.558	0.570	0.558	0.564	1,003,680	0.5610	-1.05%
2010-03-30	0	1.900	1.900	1.930	1.900	1.950	374,000	716,440	1.9156	0.564	0.564	0.573	0.564	0.579	1,259,653	0.5688	-1.55%
2010-03-29	0	1.930	1.920	1.930	1.910	1.940	286,000	551,320	1.9277	0.573	0.570	0.573	0.567	0.576	963,264	0.5723	0.52%
2010-03-26	0	1.920	1.920	1.940	1.870	1.950	306,000	591,020	1.9314	0.570	0.570	0.576	0.555	0.579	1,030,625	0.5735	1.05%
2010-03-25	0	1.900	1.900	1.920	1.870	1.900	220,000	416,480	1.8931	0.564	0.564	0.570	0.555	0.564	740,972	0.5621	-0.52%
2010-03-24	0	1.910	1.900	1.920	1.850	1.950	784,000	1,506,500	1.9216	0.567	0.564	0.570	0.549	0.579	2,640,555	0.5705	2.14%
2010-03-23	0	1.870	1.850	1.870	1.850	1.890	1,112,000	2,077,400	1.8682	0.555	0.549	0.555	0.549	0.561	3,745,277	0.5547	-1.58%
2010-03-22	0	1.900	1.880	1.910	1.870	1.900	626,000	1,181,640	1.8876	0.564	0.558	0.567	0.555	0.564	2,108,403	0.5604	-1.55%
2010-03-19	0	1.930	1.920	1.930	1.920	2.000	1,342,000	2,605,680	1.9416	0.573	0.570	0.573	0.570	0.594	4,519,930	0.5765	-3.98%
2010-03-18	0	2.010	2.000	2.010	1.920	2.050	2,582,000	5,111,260	1.9796	0.597	0.594	0.597	0.570	0.609	8,696,318	0.5877	-1.95%
2010-03-17	0	2.050	2.050	2.080	2.050	2.120	1,393,000	2,900,480	2.0822	0.609	0.609	0.618	0.609	0.629	4,691,701	0.6182	0.00%
2010-03-16	0	2.050	2.050	2.070	2.050	2.100	352,000	727,480	2.0667	0.609	0.609	0.615	0.609	0.624	1,185,555	0.6136	-2.38%
2010-03-15	0	2.100	2.110	2.120	2.020	2.120	1,098,000	2,280,760	2.0772	0.624	0.626	0.629	0.600	0.629	3,698,125	0.6167	0.96%
2010-03-12	0	2.080	2.060	2.080	2.060	2.140	1,450,000	3,040,660	2.0970	0.618	0.612	0.618	0.612	0.635	4,883,680	0.6226	0.00%
2010-03-11	0	2.080	2.080	2.090	2.020	2.090	1,438,000	2,975,100	2.0689	0.618	0.618	0.621	0.600	0.621	4,843,263	0.6143	2.46%
2010-03-10	0	2.030	2.030	2.040	1.950	2.070	1,502,000	3,033,780	2.0198	0.603	0.603	0.606	0.579	0.615	5,058,819	0.5997	3.57%
2010-03-09	0	1.960	1.950	1.960	1.890	1.960	828,000	1,604,860	1.9382	0.582	0.579	0.582	0.561	0.582	2,788,750	0.5755	4.26%
2010-03-08	0	1.880	1.880	1.910	1.880	1.910	676,000	1,279,560	1.8928	0.558	0.558	0.567	0.558	0.567	2,276,805	0.5620	0.00%
2010-03-05	0	1.880	1.870	1.910	1.880	1.930	464,000	889,080	1.9161	0.558	0.555	0.567	0.558	0.573	1,562,778	0.5689	-2.08%
2010-03-04	0	1.920	1.920	1.940	1.920	1.970	212,000	412,120	1.9440	0.570	0.570	0.576	0.570	0.585	714,028	0.5772	-1.54%
2010-03-03	0	1.950	1.940	1.950	1.910	2.020	1,372,000	2,707,600	1.9735	0.579	0.576	0.579	0.567	0.600	4,620,972	0.5859	1.56%
2010-03-02	0	1.920	1.910	1.920	1.880	1.940	294,000	560,940	1.9080	0.570	0.567	0.570	0.558	0.576	990,208	0.5665	1.05%
2010-03-01	0	1.900	1.900	1.910	1.880	1.930	492,000	940,920	1.9124	0.564	0.564	0.567	0.558	0.573	1,657,083	0.5678	1.60%
2010-02-26	0	1.870	1.870	1.880	1.860	1.880	50,000	93,400	1.8680	0.555	0.555	0.558	0.552	0.558	168,403	0.5546	-0.53%
2010-02-25	0	1.880	1.880	1.900	1.860	1.900	78,000	146,240	1.8749	0.558	0.558	0.564	0.552	0.564	262,708	0.5567	-1.05%
2010-02-24	0	1.900	1.890	1.900	1.850	1.910	246,000	460,740	1.8729	0.564	0.561	0.564	0.549	0.567	828,542	0.5561	2.15%
2010-02-23	0	1.860	1.840	1.870	1.840	1.870	370,000	686,780	1.8562	0.552	0.546	0.555	0.546	0.555	1,246,180	0.5511	0.00%
2010-02-22	0	1.860	1.850	1.870	1.840	1.870	326,000	602,960	1.8496	0.552	0.549	0.555	0.546	0.555	1,097,986	0.5492	3.33%
2010-02-19	0	1.800	1.790	1.800	1.790	1.850	498,000	904,320	1.8159	0.534	0.531	0.534	0.531	0.549	1,677,291	0.5392	-1.64%
2010-02-18	0	1.830	1.830	1.840	1.830	1.880	310,000	573,260	1.8492	0.543	0.543	0.546	0.543	0.558	1,044,097	0.5490	-0.54%
2010-02-17	0	1.840	1.840	1.850	1.820	1.880	200,000	369,660	1.8483	0.546	0.546	0.549	0.540	0.558	673,611	0.5488	1.10%
2010-02-12	0	1.820	1.800	1.840	1.820	1.840	180,000	328,300	1.8239	0.540	0.534	0.546	0.540	0.546	606,250	0.5415	1.11%
2010-02-11	0	1.800	1.790	1.830	1.800	1.810	64,000	115,700	1.8078	0.534	0.531	0.543	0.534	0.537	215,556	0.5368	-0.55%
2010-02-10	0	1.810	1.790	1.810	1.740	1.810	270,000	479,060	1.7743	0.537	0.531	0.537	0.517	0.537	909,375	0.5268	2.84%
2010-02-09	0	1.760	1.760	1.780	1.740	1.790	58,000	102,000	1.7586	0.523	0.523	0.528	0.517	0.531	195,347	0.5221	0.00%
2010-02-08	0	1.760	1.760	1.790	1.750	1.820	124,000	218,820	1.7647	0.523	0.523	0.531	0.520	0.540	417,639	0.5239	-1.12%
2010-02-05	0	1.780	1.750	1.790	1.760	1.830	404,000	720,160	1.7826	0.528	0.520	0.531	0.523	0.543	1,360,694	0.5293	-3.78%
2010-02-04	0	1.850	1.830	1.850	1.820	1.890	276,000	510,080	1.8481	0.549	0.543	0.549	0.540	0.561	929,583	0.5487	-0.54%
2010-02-03	0	1.860	1.850	1.890	1.850	1.940	1,168,000	2,209,100	1.8914	0.552	0.549	0.561	0.549	0.576	3,933,888	0.5616	-1.59%
2010-02-02	0	1.890	1.860	1.890	1.850	1.930	896,000	1,699,280	1.8965	0.561	0.552	0.561	0.549	0.573	3,017,777	0.5631	2.72%
2010-02-01	0	1.840	1.820	1.850	1.840	1.860	166,000	306,640	1.8472	0.546	0.540	0.549	0.546	0.552	559,097	0.5485	1.10%
2010-01-29	0	1.820	1.800	1.830	1.800	1.830	260,000	472,060	1.8156	0.540	0.534	0.543	0.534	0.543	875,694	0.5391	-1.09%
2010-01-28	0	1.840	1.820	1.840	1.820	1.850	122,000	224,380	1.8392	0.546	0.540	0.546	0.540	0.549	410,903	0.5461	2.22%
2010-01-27	0	1.800	1.800	1.840	1.800	1.890	524,000	965,420	1.8424	0.534	0.534	0.546	0.534	0.561	1,764,861	0.5470	-2.17%
2010-01-26	0	1.840	1.850	1.880	1.810	1.990	1,334,000	2,533,040	1.8988	0.546	0.549	0.558	0.537	0.591	4,492,986	0.5638	-5.64%
2010-01-25	0	1.950	1.940	1.950	1.930	1.970	370,000	721,340	1.9496	0.579	0.576	0.579	0.573	0.585	1,246,180	0.5788	0.00%
2010-01-22	0	1.950	1.930	1.950	1.860	1.960	1,576,000	3,007,900	1.9086	0.579	0.573	0.579	0.552	0.582	5,308,055	0.5667	-2.50%
2010-01-21	0	2.000	1.990	2.000	1.980	2.160	1,612,000	3,304,460	2.0499	0.594	0.591	0.594	0.588	0.641	5,429,305	0.6086	-6.98%
2010-01-20	0	2.150	2.140	2.150	2.070	2.210	4,314,000	9,281,620	2.1515	0.638	0.635	0.638	0.615	0.656	14,529,790	0.6388	2.87%
2010-01-19	0	2.090	2.090	2.100	2.070	2.180	2,748,000	5,800,020	2.1106	0.621	0.621	0.624	0.615	0.647	9,255,415	0.6267	2.96%
2010-01-18	0	2.030	2.020	2.040	1.860	2.060	2,992,400	5,977,760	1.9976	0.603	0.600	0.606	0.552	0.612	10,078,568	0.5931	9.14%
2010-01-15	0	1.860	1.860	1.880	1.860	1.930	944,000	1,795,240	1.9017	0.552	0.552	0.558	0.552	0.573	3,179,444	0.5646	-2.11%
2010-01-14	0	1.900	1.890	1.900	1.830	1.980	2,224,000	4,243,760	1.9082	0.564	0.561	0.564	0.543	0.588	7,490,555	0.5665	4.40%
2010-01-13	0	1.820	1.820	1.840	1.810	1.900	664,000	1,221,280	1.8393	0.540	0.540	0.546	0.537	0.564	2,236,389	0.5461	-4.21%
2010-01-12	0	1.900	1.880	1.900	1.840	1.900	2,148,000	4,031,960	1.8771	0.564	0.558	0.564	0.546	0.564	7,234,582	0.5573	0.53%
2010-01-11	0	1.890	1.890	1.900	1.780	1.920	2,906,000	5,353,160	1.8421	0.561	0.561	0.564	0.528	0.570	9,787,568	0.5469	7.39%
2010-01-08	0	1.760	1.750	1.770	1.720	1.770	994,000	1,734,880	1.7454	0.523	0.520	0.526	0.511	0.526	3,347,847	0.5182	4.14%
2010-01-07	0	1.690	1.680	1.690	1.680	1.700	754,000	1,276,200	1.6926	0.502	0.499	0.502	0.499	0.505	2,539,514	0.5025	1.81%
2010-01-06	0	1.660	1.650	1.690	1.620	1.660	104,000	171,080	1.6450	0.493	0.490	0.502	0.481	0.493	350,278	0.4884	1.22%
2010-01-05	0	1.640	1.640	1.680	1.580	1.700	464,000	763,640	1.6458	0.487	0.487	0.499	0.469	0.505	1,562,778	0.4886	2.50%
2010-01-04	0	1.600	1.600	1.610	1.590	1.620	162,000	258,900	1.5981	0.475	0.475	0.478	0.472	0.481	545,625	0.4745	-1.23%
2009-12-31	0	1.620	1.610	1.640	1.600	1.620	80,000	128,200	1.6025	0.481	0.478	0.487	0.475	0.481	269,444	0.4758	0.00%
2009-12-30	0	1.620	1.620	1.640	1.590	1.610	136,000	217,860	1.6019	0.481	0.481	0.487	0.472	0.478	458,055	0.4756	1.89%
2009-12-29	0	1.590	1.590	1.600	1.570	1.620	186,000	298,220	1.6033	0.472	0.472	0.475	0.466	0.481	626,458	0.4760	-1.85%
2009-12-28	0	1.620	1.620	1.640	1.620	1.630	74,000	120,080	1.6227	0.481	0.481	0.487	0.481	0.484	249,236	0.4818	0.62%
2009-12-24	0	1.610	1.610	1.640	1.600	1.610	88,000	141,060	1.6030	0.478	0.478	0.487	0.475	0.478	296,389	0.4759	0.00%
2009-12-23	0	1.610	1.600	1.610	1.590	1.620	204,000	327,380	1.6048	0.478	0.475	0.478	0.472	0.481	687,083	0.4765	1.90%
2009-12-22	0	1.580	1.580	1.590	1.560	1.610	222,000	353,160	1.5908	0.469	0.469	0.472	0.463	0.478	747,708	0.4723	1.28%
2009-12-21	0	1.560	1.560	1.600	1.560	1.600	54,000	85,580	1.5848	0.463	0.463	0.475	0.463	0.475	181,875	0.4705	-1.27%
2009-12-18	0	1.580	1.580	1.600	1.550	1.610	524,000	825,680	1.5757	0.469	0.469	0.475	0.460	0.478	1,764,861	0.4678	-2.47%
2009-12-17	0	1.620	1.620	1.640	1.600	1.710	344,000	558,180	1.6226	0.481	0.481	0.487	0.475	0.508	1,158,611	0.4818	-2.99%
2009-12-16	0	1.670	1.670	1.680	1.660	1.680	186,000	310,180	1.6676	0.496	0.496	0.499	0.493	0.499	626,458	0.4951	-1.76%
2009-12-15	0	1.700	1.690	1.700	1.690	1.720	158,000	268,440	1.6990	0.505	0.502	0.505	0.502	0.511	532,153	0.5044	-1.73%
2009-12-14	0	1.730	1.700	1.730	1.670	1.730	274,000	466,040	1.7009	0.514	0.505	0.514	0.496	0.514	922,847	0.5050	1.17%
2009-12-11	0	1.710	1.690	1.700	1.690	1.730	406,000	695,960	1.7142	0.508	0.502	0.505	0.502	0.514	1,367,430	0.5090	-0.58%
2009-12-10	0	1.720	1.720	1.740	1.690	1.740	612,000	1,042,860	1.7040	0.511	0.511	0.517	0.502	0.517	2,061,250	0.5059	2.38%
2009-12-09	0	1.680	1.680	1.700	1.680	1.740	762,000	1,303,840	1.7111	0.499	0.499	0.505	0.499	0.517	2,566,458	0.5080	-3.45%
2009-12-08	0	1.740	1.740	1.750	1.710	1.770	366,000	636,600	1.7393	0.517	0.517	0.520	0.508	0.526	1,232,708	0.5164	-0.57%
2009-12-07	0	1.750	1.750	1.770	1.700	1.750	712,000	1,231,080	1.7290	0.520	0.520	0.526	0.505	0.520	2,398,055	0.5134	-1.13%
2009-12-04	0	1.770	1.770	1.780	1.760	1.800	254,000	451,480	1.7775	0.526	0.526	0.528	0.523	0.534	855,486	0.5277	-1.12%
2009-12-03	0	1.790	1.790	1.800	1.770	1.840	332,000	597,460	1.7996	0.531	0.531	0.534	0.526	0.546	1,118,194	0.5343	-1.65%
2009-12-02	0	1.820	1.810	1.820	1.760	1.850	1,116,000	2,019,780	1.8098	0.540	0.537	0.540	0.523	0.549	3,758,750	0.5374	3.41%
2009-12-01	0	1.760	1.760	1.770	1.730	1.790	776,000	1,366,380	1.7608	0.523	0.523	0.526	0.514	0.531	2,613,611	0.5228	0.00%
2009-11-30	0	1.760	1.760	1.770	1.700	1.790	958,000	1,694,740	1.7690	0.523	0.523	0.526	0.505	0.531	3,226,597	0.5252	5.39%
2009-11-27	0	1.670	1.670	1.690	1.630	1.780	1,468,000	2,524,960	1.7200	0.496	0.496	0.502	0.484	0.528	4,944,305	0.5107	-8.24%
2009-11-26	0	1.820	1.820	1.830	1.810	1.890	1,164,000	2,146,760	1.8443	0.540	0.540	0.543	0.537	0.561	3,920,416	0.5476	-3.19%
2009-11-25	0	1.880	1.880	1.890	1.810	1.890	2,038,000	3,774,260	1.8519	0.558	0.558	0.561	0.537	0.561	6,864,096	0.5499	4.44%
2009-11-24	0	1.800	1.800	1.820	1.710	1.840	2,536,000	4,572,940	1.8032	0.534	0.534	0.540	0.508	0.546	8,541,388	0.5354	2.86%
2009-11-23	0	1.750	1.740	1.750	1.720	1.810	1,524,000	2,669,180	1.7514	0.520	0.517	0.520	0.511	0.537	5,132,916	0.5200	-3.31%
2009-11-20	0	1.810	1.800	1.810	1.760	1.930	5,186,000	9,631,760	1.8573	0.537	0.534	0.537	0.523	0.573	17,466,734	0.5514	0.00%
2009-11-19	0	1.810	1.800	1.810	1.600	1.840	6,934,000	12,055,740	1.7386	0.537	0.534	0.537	0.475	0.546	23,354,094	0.5162	12.42%
2009-11-18	0	1.610	1.590	1.620	1.580	1.630	652,000	1,047,680	1.6069	0.478	0.472	0.481	0.469	0.484	2,195,972	0.4771	-1.83%
2009-11-17	0	1.640	1.630	1.640	1.610	1.660	554,000	902,720	1.6295	0.487	0.484	0.487	0.478	0.493	1,865,903	0.4838	0.61%
2009-11-16	0	1.630	1.630	1.640	1.600	1.660	730,000	1,191,920	1.6328	0.484	0.484	0.487	0.475	0.493	2,458,680	0.4848	1.87%
2009-11-13	0	1.600	1.590	1.600	1.570	1.630	798,000	1,283,360	1.6082	0.475	0.472	0.475	0.466	0.484	2,687,708	0.4775	1.27%
2009-11-12	0	1.580	1.580	1.590	1.580	1.610	214,000	340,340	1.5904	0.469	0.469	0.472	0.469	0.478	720,764	0.4722	-0.63%
2009-11-11	0	1.590	1.590	1.600	1.580	1.620	666,000	1,061,600	1.5940	0.472	0.472	0.475	0.469	0.481	2,243,125	0.4733	-1.24%
2009-11-10	0	1.610	1.570	1.620	1.520	1.620	1,674,000	2,634,560	1.5738	0.478	0.466	0.481	0.451	0.481	5,638,124	0.4673	3.87%
2009-11-09	0	1.550	1.530	1.560	1.510	1.560	526,000	804,640	1.5297	0.460	0.454	0.463	0.448	0.463	1,771,597	0.4542	0.00%
2009-11-06	0	1.550	1.550	1.570	1.450	1.600	1,416,000	2,185,640	1.5435	0.460	0.460	0.466	0.431	0.475	4,769,166	0.4583	3.33%
2009-11-05	0	1.500	1.490	1.500	1.460	1.500	132,000	195,760	1.4830	0.445	0.442	0.445	0.433	0.445	444,583	0.4403	0.67%
2009-11-04	0	1.490	1.480	1.520	1.470	1.490	322,000	474,440	1.4734	0.442	0.439	0.451	0.436	0.442	1,084,514	0.4375	2.05%
2009-11-03	0	1.460	1.460	1.470	1.460	1.500	358,000	529,420	1.4788	0.433	0.433	0.436	0.433	0.445	1,205,764	0.4391	-2.67%
2009-11-02	0	1.500	1.500	1.530	1.480	1.530	376,000	565,240	1.5033	0.445	0.445	0.454	0.439	0.454	1,266,389	0.4463	0.00%
2009-10-30	0	1.500	1.500	1.520	1.500	1.590	836,000	1,273,520	1.5233	0.445	0.445	0.451	0.445	0.472	2,815,694	0.4523	-1.32%
2009-10-29	0	1.520	1.520	1.530	1.480	1.520	220,000	330,100	1.5005	0.451	0.451	0.454	0.439	0.451	740,972	0.4455	-1.30%
2009-10-28	0	1.540	1.530	1.570	1.540	1.610	432,000	671,300	1.5539	0.457	0.454	0.466	0.457	0.478	1,455,000	0.4614	-3.75%
2009-10-27	0	1.600	1.560	1.600	1.560	1.640	564,000	888,540	1.5754	0.475	0.463	0.475	0.463	0.487	1,899,583	0.4678	-2.44%
2009-10-23	0	1.640	1.630	1.650	1.550	1.660	2,542,000	4,135,800	1.6270	0.487	0.484	0.490	0.460	0.493	8,561,596	0.4831	5.13%
2009-10-22	0	1.560	1.560	1.580	1.540	1.600	1,174,000	1,842,340	1.5693	0.463	0.463	0.469	0.457	0.475	3,954,097	0.4659	-2.50%
2009-10-21	0	1.600	1.590	1.610	1.490	1.630	3,492,000	5,565,840	1.5939	0.475	0.472	0.478	0.442	0.484	11,761,249	0.4732	5.96%
2009-10-20	0	1.510	1.510	1.520	1.440	1.550	820,000	1,236,320	1.5077	0.448	0.448	0.451	0.428	0.460	2,761,805	0.4476	4.14%
2009-10-19	0	1.450	1.450	1.470	1.420	1.490	540,000	788,440	1.4601	0.431	0.431	0.436	0.422	0.442	1,818,750	0.4335	0.69%
2009-10-16	0	1.440	1.430	1.450	1.410	1.450	442,000	627,600	1.4199	0.428	0.425	0.431	0.419	0.431	1,488,680	0.4216	1.41%
2009-10-15	0	1.420	1.420	1.440	1.420	1.470	836,000	1,199,640	1.4350	0.422	0.422	0.428	0.422	0.436	2,815,694	0.4261	-0.70%
2009-10-14	0	1.430	1.450	1.470	1.430	1.470	758,000	1,096,880	1.4471	0.425	0.431	0.436	0.425	0.436	2,552,986	0.4296	-2.05%
2009-10-13	0	1.460	1.460	1.470	1.400	1.520	1,122,000	1,615,180	1.4396	0.433	0.433	0.436	0.416	0.451	3,778,958	0.4274	2.10%
2009-10-12	0	1.430	1.420	1.430	1.420	1.460	898,000	1,290,440	1.4370	0.425	0.422	0.425	0.422	0.433	3,024,514	0.4267	-2.05%
2009-10-09	0	1.460	1.460	1.480	1.450	1.490	870,000	1,275,760	1.4664	0.433	0.433	0.439	0.431	0.442	2,930,208	0.4354	-3.95%
2009-10-08	0	1.520	1.490	1.520	1.450	1.560	568,000	846,400	1.4901	0.451	0.442	0.451	0.431	0.463	1,913,055	0.4424	-0.65%
2009-10-07	0	1.530	1.520	1.530	1.410	1.640	1,844,000	2,852,300	1.5468	0.454	0.451	0.454	0.419	0.487	6,210,694	0.4593	8.51%
2009-10-06	0	1.410	1.420	1.440	1.370	1.420	886,000	1,230,760	1.3891	0.419	0.422	0.428	0.407	0.422	2,984,097	0.4124	0.71%
2009-10-05	0	1.400	1.400	1.430	1.400	1.480	766,000	1,093,320	1.4273	0.416	0.416	0.425	0.416	0.439	2,579,930	0.4238	-6.67%
2009-10-02	0	1.500	1.500	1.520	1.460	1.540	878,000	1,317,620	1.5007	0.445	0.445	0.451	0.433	0.457	2,957,152	0.4456	-4.46%
2009-09-30	0	1.570	1.560	1.570	1.540	1.570	254,000	392,840	1.5466	0.466	0.463	0.466	0.457	0.466	855,486	0.4592	1.29%
2009-09-29	0	1.550	1.550	1.570	1.540	1.610	540,000	847,520	1.5695	0.460	0.460	0.466	0.457	0.478	1,818,750	0.4660	0.65%
2009-09-28	0	1.540	1.540	1.570	1.530	1.600	534,000	824,100	1.5433	0.457	0.457	0.466	0.454	0.475	1,798,541	0.4582	-2.53%
2009-09-25	0	1.580	1.560	1.580	1.550	1.580	364,000	568,600	1.5621	0.469	0.463	0.469	0.460	0.469	1,225,972	0.4638	0.64%
2009-09-24	0	1.570	1.570	1.590	1.550	1.620	796,000	1,251,980	1.5728	0.466	0.466	0.472	0.460	0.481	2,680,972	0.4670	-1.87%
2009-09-23	0	1.600	1.580	1.600	1.580	1.620	994,000	1,584,620	1.5942	0.475	0.469	0.475	0.469	0.481	3,347,847	0.4733	-0.62%
2009-09-22	0	1.610	1.610	1.620	1.600	1.650	484,000	786,400	1.6248	0.478	0.478	0.481	0.475	0.490	1,630,139	0.4824	-1.83%
2009-09-21	0	1.640	1.640	1.650	1.580	1.650	638,000	1,030,820	1.6157	0.487	0.487	0.490	0.469	0.490	2,148,819	0.4797	-0.61%
2009-09-18	0	1.650	1.620	1.650	1.610	1.670	310,000	505,360	1.6302	0.490	0.481	0.490	0.478	0.496	1,044,097	0.4840	0.00%
2009-09-17	0	1.650	1.650	1.660	1.650	1.700	498,000	831,300	1.6693	0.490	0.490	0.493	0.490	0.505	1,677,291	0.4956	-1.20%
2009-09-16	0	1.670	1.660	1.670	1.600	1.730	1,592,000	2,598,440	1.6322	0.496	0.493	0.496	0.475	0.514	5,361,944	0.4846	0.00%
2009-09-15	0	1.670	1.670	1.710	1.670	1.730	146,000	245,500	1.6815	0.496	0.496	0.508	0.496	0.514	491,736	0.4993	-1.18%
2009-09-14	0	1.690	1.680	1.700	1.680	1.750	624,000	1,057,080	1.6940	0.502	0.499	0.505	0.499	0.520	2,101,666	0.5030	-3.98%
2009-09-11	0	1.760	1.700	1.760	1.700	1.790	658,000	1,144,680	1.7396	0.523	0.505	0.523	0.505	0.531	2,216,180	0.5165	1.73%
2009-09-10	0	1.730	1.730	1.750	1.660	1.800	452,000	803,060	1.7767	0.514	0.514	0.520	0.493	0.534	1,522,361	0.5275	0.58%
2009-09-09	0	1.720	1.720	1.750	1.700	1.810	1,152,000	1,999,240	1.7355	0.511	0.511	0.520	0.505	0.537	3,880,000	0.5153	-4.44%
2009-09-08	0	1.800	1.790	1.810	1.800	1.950	2,614,000	4,927,180	1.8849	0.534	0.531	0.537	0.534	0.579	8,804,096	0.5596	-5.26%
2009-09-07	0	1.900	1.890	1.900	1.600	1.910	5,279,000	9,537,820	1.8067	0.564	0.561	0.564	0.475	0.567	17,779,963	0.5364	21.79%
2009-09-04	0	1.560	1.560	1.570	1.510	1.570	614,000	944,840	1.5388	0.463	0.463	0.466	0.448	0.466	2,067,986	0.4569	0.65%
2009-09-03	0	1.550	1.550	1.560	1.550	1.590	314,000	493,680	1.5722	0.460	0.460	0.463	0.460	0.472	1,057,569	0.4668	1.31%
2009-09-02	0	1.530	1.530	1.550	1.530	1.540	478,000	735,700	1.5391	0.454	0.454	0.460	0.454	0.457	1,609,930	0.4570	-3.16%
2009-09-01	0	1.580	1.540	1.580	1.530	1.580	576,000	887,000	1.5399	0.469	0.457	0.469	0.454	0.469	1,940,000	0.4572	0.64%
2009-08-31	0	1.570	1.570	1.580	1.530	1.600	676,000	1,061,200	1.5698	0.466	0.466	0.469	0.454	0.475	2,276,805	0.4661	-2.48%
2009-08-28	0	1.610	1.610	1.620	1.600	1.690	1,204,000	1,961,800	1.6294	0.478	0.478	0.481	0.475	0.502	4,055,138	0.4838	-5.29%
2009-08-27	0	1.700	1.690	1.700	1.680	1.730	1,224,000	2,083,600	1.7023	0.505	0.502	0.505	0.499	0.514	4,122,499	0.5054	-2.86%
2009-08-26	0	1.750	1.750	1.760	1.740	1.800	1,160,000	2,043,860	1.7619	0.520	0.520	0.523	0.517	0.534	3,906,944	0.5231	-2.23%
2009-08-25	0	1.790	1.770	1.790	1.670	1.800	3,700,000	6,363,520	1.7199	0.531	0.526	0.531	0.496	0.534	12,461,804	0.5106	4.07%
2009-08-24	0	1.720	1.710	1.730	1.670	1.940	5,684,000	10,300,640	1.8122	0.511	0.508	0.514	0.496	0.576	19,144,025	0.5381	-6.01%
2009-08-21	0	1.830	1.830	1.850	1.820	2.150	7,570,000	14,341,260	1.8945	0.543	0.543	0.549	0.540	0.638	25,496,177	0.5625	-15.67%
2009-08-20	0	2.170	2.160	2.180	2.110	2.450	3,322,000	7,352,180	2.2132	0.644	0.641	0.647	0.626	0.727	11,188,679	0.6571	-15.56%
2009-08-19	0	3.490	3.480	3.490	3.400	3.500	3,276,000	11,391,380	3.4772	0.763	0.761	0.763	0.743	0.765	14,983,573	0.7603	2.65%
2009-08-18	0	3.400	3.380	3.400	3.250	3.420	1,846,000	6,149,880	3.3315	0.743	0.739	0.743	0.711	0.748	8,443,124	0.7284	-0.58%
2009-08-17	0	3.420	3.410	3.420	3.400	3.500	1,268,000	4,380,400	3.4546	0.748	0.746	0.748	0.743	0.765	5,799,503	0.7553	-2.29%
2009-08-14	0	3.500	3.490	3.500	3.440	3.570	1,334,000	4,644,860	3.4819	0.765	0.763	0.765	0.752	0.781	6,101,369	0.7613	-0.85%
2009-08-13	0	3.530	3.550	3.570	3.520	3.640	2,104,000	7,518,860	3.5736	0.772	0.776	0.781	0.770	0.796	9,623,149	0.7813	0.57%
2009-08-12	0	3.510	3.500	3.530	3.470	3.550	1,446,000	5,073,620	3.5087	0.767	0.765	0.772	0.759	0.776	6,613,628	0.7671	0.57%
2009-08-11	0	3.490	3.490	3.520	3.440	3.540	1,114,000	3,890,580	3.4924	0.763	0.763	0.770	0.752	0.774	5,095,147	0.7636	0.87%
2009-08-10	0	3.460	3.460	3.480	3.450	3.580	904,000	3,152,640	3.4874	0.756	0.756	0.761	0.754	0.783	4,134,661	0.7625	1.17%
2009-08-07	0	3.420	3.410	3.420	3.400	3.520	1,480,000	5,112,160	3.4542	0.748	0.746	0.748	0.743	0.770	6,769,136	0.7552	-2.84%
2009-08-06	0	3.520	3.510	3.520	3.400	3.590	1,090,000	3,840,240	3.5232	0.770	0.767	0.770	0.743	0.785	4,985,377	0.7703	-0.56%
2009-08-05	0	3.540	3.520	3.540	3.400	3.690	3,317,000	11,657,360	3.5144	0.774	0.770	0.774	0.743	0.807	15,171,096	0.7684	-1.67%
2009-08-04	0	3.600	3.590	3.610	3.510	3.760	5,387,000	19,596,090	3.6377	0.787	0.785	0.789	0.767	0.822	24,638,739	0.7953	3.15%
2009-08-03	0	3.490	3.490	3.500	3.210	3.500	3,837,000	13,074,050	3.4074	0.763	0.763	0.765	0.702	0.765	17,549,441	0.7450	9.75%
2009-07-31	0	3.180	3.180	3.190	3.120	3.230	2,799,000	8,885,730	3.1746	0.695	0.695	0.697	0.682	0.706	12,801,899	0.6941	2.91%
2009-07-30	0	3.090	3.080	3.090	2.950	3.100	4,030,000	12,122,800	3.0081	0.676	0.673	0.676	0.645	0.678	18,432,173	0.6577	6.55%
2009-07-29	0	2.900	2.890	2.900	2.830	2.980	3,191,000	9,251,140	2.8991	0.634	0.632	0.634	0.619	0.652	14,594,805	0.6339	-0.34%
2009-07-28	0	2.910	2.910	2.920	2.720	3.050	5,074,000	14,759,140	2.9088	0.636	0.636	0.638	0.595	0.667	23,207,158	0.6360	7.38%
2009-07-27	0	2.710	2.710	2.720	2.630	2.720	1,272,000	3,433,120	2.6990	0.593	0.593	0.595	0.575	0.595	5,817,798	0.5901	4.23%
2009-07-24	0	2.600	2.580	2.600	2.580	2.680	2,202,000	5,796,060	2.6322	0.568	0.564	0.568	0.564	0.586	10,071,376	0.5755	-1.52%
2009-07-23	0	2.640	2.640	2.650	2.500	2.710	3,739,000	9,830,790	2.6293	0.577	0.577	0.579	0.547	0.593	17,101,215	0.5749	6.02%
2009-07-22	0	2.490	2.480	2.500	2.480	2.500	931,000	2,321,130	2.4932	0.544	0.542	0.547	0.542	0.547	4,258,152	0.5451	0.00%
2009-07-21	0	2.490	2.490	2.500	2.480	2.490	364,000	906,100	2.4893	0.544	0.544	0.547	0.542	0.544	1,664,841	0.5443	0.00%
2009-07-20	0	2.490	2.480	2.490	2.480	2.510	742,000	1,847,400	2.4898	0.544	0.542	0.544	0.542	0.549	3,393,715	0.5444	0.00%
2009-07-17	0	2.490	2.470	2.490	2.450	2.490	741,000	1,833,500	2.4744	0.544	0.540	0.544	0.536	0.544	3,389,142	0.5410	1.22%
2009-07-16	0	2.460	2.460	2.480	2.460	2.500	1,138,000	2,829,900	2.4867	0.538	0.538	0.542	0.538	0.547	5,204,916	0.5437	-1.20%
2009-07-15	0	2.490	2.480	2.490	2.470	2.510	928,000	2,308,320	2.4874	0.544	0.542	0.544	0.540	0.549	4,244,431	0.5438	-0.40%
2009-07-14	0	2.500	2.490	2.500	2.490	2.510	1,020,000	2,549,640	2.4996	0.547	0.544	0.547	0.544	0.549	4,665,215	0.5465	0.00%
2009-07-13	0	2.500	2.500	2.510	2.480	2.520	1,604,000	4,016,200	2.5039	0.547	0.547	0.549	0.542	0.551	7,336,279	0.5474	1.21%
2009-07-10	0	2.470	2.470	2.480	2.470	2.510	1,512,000	3,763,080	2.4888	0.540	0.540	0.542	0.540	0.549	6,915,495	0.5442	0.00%
2009-07-09	0	2.470	2.470	2.480	2.450	2.490	490,000	1,208,020	2.4653	0.540	0.540	0.542	0.536	0.544	2,241,133	0.5390	-1.20%
2009-07-08	0	2.500	2.490	2.500	2.450	2.500	318,000	789,740	2.4835	0.547	0.544	0.547	0.536	0.547	1,454,449	0.5430	2.04%
2009-07-07	0	2.450	2.440	2.450	2.450	2.520	790,000	1,962,800	2.4846	0.536	0.533	0.536	0.536	0.551	3,613,255	0.5432	-1.61%
2009-07-06	0	2.490	2.480	2.490	2.470	2.510	700,000	1,747,180	2.4960	0.544	0.542	0.544	0.540	0.549	3,201,618	0.5457	0.00%
2009-07-03	0	2.490	2.480	2.490	2.480	2.530	1,362,000	3,398,080	2.4949	0.544	0.542	0.544	0.542	0.553	6,229,434	0.5455	0.40%
2009-07-02	0	2.480	2.470	2.480	2.470	2.500	612,000	1,521,180	2.4856	0.542	0.540	0.542	0.540	0.547	2,799,129	0.5434	1.64%
2009-06-30	0	2.440	2.440	2.450	2.440	2.510	822,000	2,030,900	2.4707	0.533	0.533	0.536	0.533	0.549	3,759,614	0.5402	-1.21%
2009-06-29	0	2.470	2.470	2.480	2.460	2.490	446,000	1,100,860	2.4683	0.540	0.540	0.542	0.538	0.544	2,039,888	0.5397	0.00%
2009-06-26	0	2.470	2.460	2.480	2.430	2.470	568,000	1,395,260	2.4564	0.540	0.538	0.542	0.531	0.540	2,597,884	0.5371	0.00%
2009-06-25	0	2.470	2.470	2.490	2.470	2.530	604,000	1,509,860	2.4998	0.540	0.540	0.544	0.540	0.553	2,762,539	0.5465	-2.76%
2009-06-24	0	2.540	2.520	2.540	2.510	2.540	590,000	1,488,380	2.5227	0.555	0.551	0.555	0.549	0.555	2,698,507	0.5516	1.20%
2009-06-23	0	2.510	2.500	2.520	2.410	2.540	676,000	1,690,520	2.5008	0.549	0.547	0.551	0.527	0.555	3,091,848	0.5468	-1.18%
2009-06-22	0	2.540	2.540	2.560	2.530	2.590	1,923,000	4,919,040	2.5580	0.555	0.555	0.560	0.553	0.566	8,795,302	0.5593	1.20%
2009-06-19	0	2.510	2.510	2.520	2.490	2.530	1,164,000	2,923,760	2.5118	0.549	0.549	0.551	0.544	0.553	5,323,834	0.5492	1.21%
2009-06-18	0	2.480	2.460	2.490	2.450	2.550	1,568,000	3,911,360	2.4945	0.542	0.538	0.544	0.536	0.558	7,171,625	0.5454	1.64%
2009-06-17	0	2.440	2.430	2.440	2.360	2.480	1,932,000	4,700,480	2.4330	0.533	0.531	0.533	0.516	0.542	8,836,466	0.5319	2.95%
2009-06-16	0	2.370	2.370	2.390	2.340	2.400	476,000	1,123,880	2.3611	0.518	0.518	0.523	0.512	0.525	2,177,100	0.5162	-0.42%
2009-06-15	0	2.380	2.380	2.400	2.380	2.420	802,000	1,925,220	2.4005	0.520	0.520	0.525	0.520	0.529	3,668,140	0.5248	-0.83%
2009-06-12	0	2.400	2.390	2.400	2.350	2.440	1,208,000	2,894,020	2.3957	0.525	0.523	0.525	0.514	0.533	5,525,078	0.5238	1.27%
2009-06-11	0	2.370	2.350	2.370	2.340	2.500	2,802,000	6,685,640	2.3860	0.518	0.514	0.518	0.512	0.547	12,815,620	0.5217	1.28%
2009-06-10	0	2.340	2.330	2.340	2.310	2.380	528,000	1,244,220	2.3565	0.512	0.509	0.512	0.505	0.520	2,414,935	0.5152	1.30%
2009-06-09	0	2.310	2.310	2.340	2.290	2.370	726,000	1,690,580	2.3286	0.505	0.505	0.512	0.501	0.518	3,320,535	0.5091	-1.28%
2009-06-08	0	2.340	2.340	2.350	2.280	2.380	1,008,000	2,364,620	2.3459	0.512	0.512	0.514	0.498	0.520	4,610,330	0.5129	-1.27%
2009-06-05	0	2.370	2.350	2.370	2.300	2.380	538,000	1,263,480	2.3485	0.518	0.514	0.518	0.503	0.520	2,460,672	0.5135	3.04%
2009-06-04	0	2.300	2.300	2.350	2.300	2.450	1,440,000	3,423,400	2.3774	0.503	0.503	0.514	0.503	0.536	6,586,186	0.5198	-1.29%
2009-06-03	0	2.330	2.330	2.340	2.220	2.400	2,744,000	6,428,220	2.3426	0.509	0.509	0.512	0.485	0.525	12,550,343	0.5122	5.43%
2009-06-02	0	2.210	2.200	2.210	2.200	2.220	362,000	798,600	2.2061	0.483	0.481	0.483	0.481	0.485	1,655,694	0.4823	-0.45%
2009-06-01	0	2.220	2.210	2.220	2.190	2.230	878,000	1,936,560	2.2056	0.485	0.483	0.485	0.479	0.488	4,015,744	0.4822	0.91%
2009-05-29	0	2.200	2.190	2.200	2.190	2.200	164,000	360,160	2.1961	0.481	0.479	0.481	0.479	0.481	750,093	0.4802	0.46%
2009-05-27	0	2.190	2.190	2.200	2.190	2.200	236,000	517,720	2.1937	0.479	0.479	0.481	0.479	0.481	1,079,403	0.4796	-0.45%
2009-05-26	0	2.200	2.190	2.200	2.180	2.200	362,000	793,560	2.1922	0.481	0.479	0.481	0.477	0.481	1,655,694	0.4793	0.00%
2009-05-25	0	2.200	2.190	2.200	2.170	2.200	234,000	512,820	2.1915	0.481	0.479	0.481	0.474	0.481	1,070,255	0.4792	0.92%
2009-05-22	0	2.180	2.180	2.200	2.170	2.200	200,000	436,960	2.1848	0.477	0.477	0.481	0.474	0.481	914,748	0.4777	-0.91%
2009-05-21	0	2.200	2.180	2.200	2.170	2.200	180,000	394,840	2.1936	0.481	0.477	0.481	0.474	0.481	823,273	0.4796	0.92%
2009-05-20	0	2.180	2.180	2.190	2.170	2.200	424,000	922,800	2.1764	0.477	0.477	0.479	0.474	0.481	1,939,266	0.4759	-0.91%
2009-05-19	0	2.200	2.190	2.200	2.180	2.200	236,000	515,940	2.1862	0.481	0.479	0.481	0.477	0.481	1,079,403	0.4780	0.00%
2009-05-18	0	2.200	2.190	2.200	2.170	2.200	186,000	407,420	2.1904	0.481	0.479	0.481	0.474	0.481	850,716	0.4789	0.46%
2009-05-15	0	2.190	2.190	2.200	2.180	2.200	556,000	1,219,620	2.1936	0.479	0.479	0.481	0.477	0.481	2,543,000	0.4796	0.92%
2009-05-14	0	2.170	2.170	2.210	2.170	2.180	172,000	373,320	2.1705	0.474	0.474	0.483	0.474	0.477	786,683	0.4745	-0.46%
2009-05-13	0	2.180	2.180	2.200	2.150	2.200	1,154,000	2,508,960	2.1741	0.477	0.477	0.481	0.470	0.481	5,278,096	0.4754	-0.91%
2009-05-12	0	2.200	2.200	2.210	2.150	2.210	1,564,000	3,412,500	2.1819	0.481	0.481	0.483	0.470	0.483	7,153,330	0.4771	-0.45%
2009-05-11	0	2.210	2.210	2.230	2.200	2.280	806,000	1,804,140	2.2384	0.483	0.483	0.488	0.481	0.498	3,686,435	0.4894	0.00%
2009-05-08	0	2.210	2.210	2.260	2.200	2.400	4,746,000	10,936,000	2.3043	0.483	0.483	0.494	0.481	0.525	21,706,971	0.5038	-0.90%
2009-05-07	0	2.230	2.240	2.250	2.200	2.660	3,004,000	6,838,980	2.2766	0.488	0.490	0.492	0.481	0.582	13,739,516	0.4978	4.69%
2009-05-06	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
2009-04-02	1	2.130	2.120	2.200	1.900	2.450	702,000	1,538,080	2.1910	0.466	0.464	0.481	0.415	0.536	3,210,766	0.4790	12.70%
2009-04-01	0	1.890	1.830	1.890	1.890	1.900	16,000	30,340	1.8963	0.413	0.400	0.413	0.413	0.415	73,180	0.4146	5.00%
2009-03-31	0	1.800	1.800	1.980	1.800	1.800	30,000	54,000	1.8000	0.394	0.394	0.433	0.394	0.394	137,212	0.3936	0.00%
2009-03-30	0	1.800	1.790	1.800	1.770	1.860	208,000	373,980	1.7980	0.394	0.391	0.394	0.387	0.407	951,338	0.3931	-1.10%
2009-03-27	0	1.820	1.800	1.870	1.780	1.880	172,000	311,820	1.8129	0.398	0.394	0.409	0.389	0.411	786,683	0.3964	1.11%
2009-03-26	0	1.800	1.750	1.800	1.780	1.800	94,000	168,800	1.7957	0.394	0.383	0.394	0.389	0.394	429,932	0.3926	4.65%
2009-03-25	0	1.720	1.710	1.780	-	-	0	0	-	0.376	0.374	0.389	-	-	0	-	0.00%
2009-03-24	0	1.720	1.720	1.790	1.720	1.720	2,000	3,440	1.7200	0.376	0.376	0.391	0.376	0.376	9,147	0.3761	-3.37%
2009-03-23	0	1.780	1.730	1.780	1.720	1.780	112,000	193,760	1.7300	0.389	0.378	0.389	0.376	0.389	512,259	0.3782	2.89%
2009-03-20	0	1.730	1.720	1.750	1.730	1.800	30,000	52,600	1.7533	0.378	0.376	0.383	0.378	0.394	137,212	0.3833	-2.81%
2009-03-19	0	1.780	1.780	1.800	1.780	1.820	290,000	524,720	1.8094	0.389	0.389	0.394	0.389	0.398	1,326,385	0.3956	-1.11%
2009-03-18	0	1.800	1.820	1.840	1.730	1.810	424,000	743,580	1.7537	0.394	0.398	0.402	0.378	0.396	1,939,266	0.3834	5.88%
2009-03-17	0	1.700	1.570	1.720	1.700	1.700	30,000	51,000	1.7000	0.372	0.343	0.376	0.372	0.372	137,212	0.3717	6.25%
2009-03-16	0	1.600	1.600	1.700	-	-	0	0	-	0.350	0.350	0.372	-	-	0	-	0.00%
2009-03-13	0	1.600	1.600	1.700	1.600	1.600	30,000	48,000	1.6000	0.350	0.350	0.372	0.350	0.350	137,212	0.3498	-5.33%
2009-03-12	0	1.690	1.660	1.690	1.560	1.690	46,000	75,920	1.6504	0.370	0.363	0.370	0.341	0.370	210,392	0.3609	0.00%
2009-03-11	0	1.690	1.680	1.690	1.690	1.690	20,000	33,800	1.6900	0.370	0.367	0.370	0.370	0.370	91,475	0.3695	1.20%
2009-03-10	0	1.670	1.670	1.700	1.670	1.690	82,000	138,080	1.6839	0.365	0.365	0.372	0.365	0.370	375,047	0.3682	-1.18%
2009-03-09	0	1.690	1.520	1.740	1.680	1.690	70,000	118,200	1.6886	0.370	0.332	0.380	0.367	0.370	320,162	0.3692	-3.43%
2009-03-06	0	1.750	1.700	1.750	1.770	1.770	4,000	7,080	1.7700	0.383	0.372	0.383	0.387	0.387	18,295	0.3870	2.94%
2009-03-05	0	1.700	1.670	1.770	1.670	1.670	2,000	3,340	1.6700	0.372	0.365	0.387	0.365	0.365	9,147	0.3651	1.80%
2009-03-04	0	1.670	1.670	1.700	-	-	0	0	-	0.365	0.365	0.372	-	-	0	-	0.60%
2009-03-03	0	1.660	1.660	1.750	-	-	0	0	-	0.363	0.363	0.383	-	-	0	-	0.61%
2009-03-02	0	1.650	1.650	1.750	1.650	1.670	38,000	62,900	1.6553	0.361	0.361	0.383	0.361	0.365	173,802	0.3619	-2.94%
2009-02-27	0	1.700	1.690	1.740	1.700	1.720	50,000	85,400	1.7080	0.372	0.370	0.380	0.372	0.376	228,687	0.3734	-1.16%
2009-02-26	0	1.720	1.710	1.720	1.710	1.720	24,000	41,180	1.7158	0.376	0.374	0.376	0.374	0.376	109,770	0.3751	0.58%
2009-02-25	0	1.710	1.700	1.720	1.700	1.710	70,000	119,420	1.7060	0.374	0.372	0.376	0.372	0.374	320,162	0.3730	0.59%
2009-02-24	0	1.700	1.700	1.740	1.700	1.720	38,000	65,060	1.7121	0.372	0.372	0.380	0.372	0.376	173,802	0.3743	-0.58%
2009-02-23	0	1.710	1.700	1.850	-	-	0	0	-	0.374	0.372	0.404	-	-	0	-	0.00%
2009-02-20	0	1.710	1.710	1.750	1.710	1.720	20,000	34,300	1.7150	0.374	0.374	0.383	0.374	0.376	91,475	0.3750	0.59%
2009-02-19	0	1.700	1.700	1.750	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	0.59%
2009-02-18	0	1.690	1.690	1.790	-	-	0	0	-	0.370	0.370	0.391	-	-	0	-	0.00%
2009-02-17	0	1.690	1.690	1.800	1.690	1.690	50,000	84,500	1.6900	0.370	0.370	0.394	0.370	0.370	228,687	0.3695	0.00%
2009-02-16	0	1.690	1.690	1.710	1.690	1.690	38,000	64,220	1.6900	0.370	0.370	0.374	0.370	0.370	173,802	0.3695	0.00%
2009-02-13	0	1.690	1.680	1.740	1.670	1.690	40,000	67,200	1.6800	0.370	0.367	0.380	0.365	0.370	182,950	0.3673	-0.59%
2009-02-12	0	1.700	1.650	1.700	1.700	1.700	10,000	17,000	1.7000	0.372	0.361	0.372	0.372	0.372	45,737	0.3717	4.94%
2009-02-11	0	1.620	1.620	1.700	-	-	0	0	-	0.354	0.354	0.372	-	-	0	-	0.62%
2009-02-10	0	1.610	1.610	1.680	-	-	0	0	-	0.352	0.352	0.367	-	-	0	-	0.62%
2009-02-09	0	1.600	1.580	1.750	1.600	1.600	110,000	176,000	1.6000	0.350	0.345	0.383	0.350	0.350	503,111	0.3498	0.63%
2009-02-06	0	1.590	1.590	1.780	1.590	1.600	16,000	25,540	1.5963	0.348	0.348	0.389	0.348	0.350	73,180	0.3490	0.63%
2009-02-05	0	1.580	1.580	1.650	1.580	1.600	68,000	110,040	1.6182	0.345	0.345	0.361	0.345	0.350	311,014	0.3538	0.00%
2009-02-04	0	1.580	1.580	1.770	-	-	0	0	-	0.345	0.345	0.387	-	-	0	-	1.28%
2009-02-03	0	1.560	1.560	1.630	-	-	0	0	-	0.341	0.341	0.356	-	-	0	-	0.65%
2009-02-02	0	1.550	1.530	1.640	1.550	1.550	100,000	155,000	1.5500	0.339	0.335	0.359	0.339	0.339	457,374	0.3389	-7.74%
2009-01-30	0	1.680	1.540	1.680	1.510	1.690	42,000	63,780	1.5186	0.367	0.337	0.367	0.330	0.370	192,097	0.3320	12.00%
2009-01-29	0	1.500	1.530	1.840	1.500	1.650	60,000	96,800	1.6133	0.328	0.335	0.402	0.328	0.361	274,424	0.3527	-9.09%
2009-01-23	0	1.650	1.630	1.700	1.650	1.650	20,000	33,000	1.6500	0.361	0.356	0.372	0.361	0.361	91,475	0.3608	0.00%
2009-01-22	0	1.650	1.620	1.670	1.650	1.670	90,000	149,000	1.6556	0.361	0.354	0.365	0.361	0.365	411,637	0.3620	-1.79%
2009-01-21	0	1.680	1.660	1.680	1.680	1.700	40,000	67,800	1.6950	0.367	0.363	0.367	0.367	0.372	182,950	0.3706	-1.18%
2009-01-20	0	1.700	1.680	1.700	-	-	0	0	-	0.372	0.367	0.372	-	-	0	-	0.00%
2009-01-19	0	1.700	1.700	1.720	1.680	1.700	40,000	67,800	1.6950	0.372	0.372	0.376	0.367	0.372	182,950	0.3706	0.00%
2009-01-16	0	1.700	1.700	1.790	-	-	0	0	-	0.372	0.372	0.391	-	-	0	-	0.00%
2009-01-15	0	1.700	1.700	1.790	1.700	1.700	20,000	34,000	1.7000	0.372	0.372	0.391	0.372	0.372	91,475	0.3717	0.00%
2009-01-14	0	1.700	1.670	1.800	-	-	0	0	-	0.372	0.365	0.394	-	-	0	-	0.00%
2009-01-13	0	1.700	1.680	1.720	1.700	1.700	8,000	13,600	1.7000	0.372	0.367	0.376	0.372	0.372	36,590	0.3717	-0.58%
2009-01-12	0	1.710	1.700	1.710	1.710	1.720	110,000	189,100	1.7191	0.374	0.372	0.374	0.374	0.376	503,111	0.3759	-2.29%
2009-01-09	0	1.750	1.720	1.800	1.750	1.770	50,000	88,000	1.7600	0.383	0.376	0.394	0.383	0.387	228,687	0.3848	0.00%
2009-01-08	0	1.750	1.740	1.850	1.750	1.750	20,000	35,000	1.7500	0.383	0.380	0.404	0.383	0.383	91,475	0.3826	0.00%
2009-01-07	0	1.750	1.700	1.760	1.750	1.780	50,000	88,300	1.7660	0.383	0.372	0.385	0.383	0.389	228,687	0.3861	-1.69%
2009-01-06	0	1.780	1.780	1.800	1.780	1.800	170,000	305,200	1.7953	0.389	0.389	0.394	0.389	0.394	777,536	0.3925	-1.11%
2009-01-05	0	1.800	1.770	1.800	1.770	1.800	214,000	381,740	1.7838	0.394	0.387	0.394	0.387	0.394	978,780	0.3900	1.69%
2009-01-02	0	1.770	1.750	1.770	1.770	1.810	70,000	125,500	1.7929	0.387	0.383	0.387	0.387	0.396	320,162	0.3920	-2.21%
2008-12-31	0	1.810	1.810	1.900	1.810	1.850	12,000	22,120	1.8433	0.396	0.396	0.415	0.396	0.404	54,885	0.4030	-2.69%
2008-12-30	0	1.860	1.800	1.860	1.750	1.860	118,000	212,920	1.8044	0.407	0.394	0.407	0.383	0.407	539,701	0.3945	3.33%
2008-12-29	0	1.800	1.770	1.850	1.800	1.800	70,000	126,000	1.8000	0.394	0.387	0.404	0.394	0.394	320,162	0.3936	0.00%
2008-12-24	0	1.800	1.780	1.900	-	-	0	0	-	0.394	0.389	0.415	-	-	0	-	0.00%
2008-12-23	0	1.800	1.780	1.800	1.800	1.800	10,000	18,000	1.8000	0.394	0.389	0.394	0.394	0.394	45,737	0.3936	-1.64%
2008-12-22	0	1.830	1.870	1.880	1.760	1.940	116,000	210,700	1.8164	0.400	0.409	0.411	0.385	0.424	530,554	0.3971	0.00%
2008-12-19	0	1.870	1.780	1.870	1.770	1.870	27,000	47,920	1.7748	0.400	0.381	0.400	0.379	0.400	126,190	0.3797	6.86%
2008-12-18	0	1.750	1.730	1.750	1.710	1.750	66,000	113,840	1.7248	0.374	0.370	0.374	0.366	0.374	308,465	0.3691	2.34%
2008-12-17	0	1.710	1.710	1.730	1.700	1.700	50,000	85,000	1.7000	0.366	0.366	0.370	0.364	0.364	233,686	0.3637	0.59%
2008-12-16	0	1.700	1.660	1.740	1.700	1.700	20,000	34,000	1.7000	0.364	0.355	0.372	0.364	0.364	93,474	0.3637	0.00%
2008-12-15	0	1.700	1.610	1.700	1.700	1.700	10,000	17,000	1.7000	0.364	0.344	0.364	0.364	0.364	46,737	0.3637	6.25%
2008-12-12	0	1.600	1.600	1.720	1.600	1.690	34,000	54,580	1.6053	0.342	0.342	0.368	0.342	0.362	158,906	0.3435	0.00%
2008-12-11	0	1.600	1.600	1.730	1.600	1.600	342,000	547,200	1.6000	0.342	0.342	0.370	0.342	0.342	1,598,410	0.3423	0.00%
2008-12-10	0	1.600	1.600	1.620	1.600	1.600	406,000	649,600	1.6000	0.342	0.342	0.347	0.342	0.342	1,897,527	0.3423	0.00%
2008-12-09	0	1.600	1.600	1.640	-	-	0	0	-	0.342	0.342	0.351	-	-	0	-	0.00%
2008-12-08	0	1.600	1.600	1.620	1.600	1.600	88,000	140,800	1.6000	0.342	0.342	0.347	0.342	0.342	411,287	0.3423	-1.84%
2008-12-05	0	1.630	1.610	1.640	-	-	0	0	-	0.349	0.344	0.351	-	-	0	-	0.00%
2008-12-04	0	1.630	1.610	1.630	1.600	1.640	398,000	646,600	1.6246	0.349	0.344	0.349	0.342	0.351	1,860,138	0.3476	-1.21%
2008-12-03	0	1.650	1.640	1.670	1.640	1.670	48,000	79,420	1.6546	0.353	0.351	0.357	0.351	0.357	224,338	0.3540	-1.20%
2008-12-02	0	1.670	1.650	1.680	-	-	0	0	-	0.357	0.353	0.359	-	-	0	-	0.00%
2008-12-01	0	1.670	1.650	1.670	1.650	1.680	208,000	345,600	1.6615	0.357	0.353	0.357	0.353	0.359	972,132	0.3555	4.37%
2008-11-28	0	1.600	1.600	1.610	1.590	1.600	66,000	105,300	1.5955	0.342	0.342	0.344	0.340	0.342	308,465	0.3414	-1.23%
2008-11-27	0	1.620	1.610	1.640	1.620	1.700	582,000	967,640	1.6626	0.347	0.344	0.351	0.347	0.364	2,720,101	0.3557	-10.50%
2008-11-26	0	1.810	1.810	1.820	1.750	1.810	148,000	263,940	1.7834	0.387	0.387	0.389	0.374	0.387	691,709	0.3816	4.62%
2008-11-25	0	1.730	1.720	1.780	1.700	1.750	270,000	467,680	1.7321	0.370	0.368	0.381	0.364	0.374	1,261,902	0.3706	4.85%
2008-11-24	0	1.650	1.640	1.680	1.520	1.650	208,000	336,660	1.6186	0.353	0.351	0.359	0.325	0.353	972,132	0.3463	7.84%
2008-11-21	0	1.530	1.500	1.540	1.500	1.530	310,000	468,000	1.5097	0.327	0.321	0.330	0.321	0.327	1,448,851	0.3230	3.38%
2008-11-20	0	1.480	1.450	1.510	1.450	1.480	104,000	153,800	1.4788	0.317	0.310	0.323	0.310	0.317	486,066	0.3164	-1.33%
2008-11-19	0	1.500	1.450	1.500	1.450	1.500	120,000	175,000	1.4583	0.321	0.310	0.321	0.310	0.321	560,846	0.3120	5.63%
2008-11-18	0	1.420	1.400	1.500	1.420	1.500	448,000	648,400	1.4473	0.304	0.300	0.321	0.304	0.321	2,093,823	0.3097	-0.70%
2008-11-17	0	1.430	1.380	1.430	1.450	1.450	20,000	29,000	1.4500	0.306	0.295	0.306	0.310	0.310	93,474	0.3102	-1.38%
2008-11-14	0	1.450	1.380	1.450	1.450	1.450	10,000	14,500	1.4500	0.310	0.295	0.310	0.310	0.310	46,737	0.3102	2.84%
2008-11-13	0	1.410	1.400	1.450	1.410	1.470	1,024,000	1,484,200	1.4494	0.302	0.300	0.310	0.302	0.315	4,785,882	0.3101	-4.08%
2008-11-12	0	1.470	1.470	1.590	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	1.38%
2008-11-11	0	1.450	1.450	1.950	1.400	1.450	236,000	341,000	1.4449	0.310	0.310	0.417	0.300	0.310	1,102,996	0.3092	0.00%
2008-11-10	0	1.450	1.430	1.650	-	-	0	0	-	0.310	0.306	0.353	-	-	0	-	0.00%
2008-11-07	0	1.450	1.420	1.450	1.420	1.450	76,000	109,780	1.4445	0.310	0.304	0.310	0.304	0.310	355,202	0.3091	0.00%
2008-11-06	0	1.450	1.450	1.650	1.450	1.450	300,000	435,000	1.4500	0.310	0.310	0.353	0.310	0.310	1,402,114	0.3102	-2.03%
2008-11-05	0	1.480	1.480	1.550	-	-	0	0	-	0.317	0.317	0.332	-	-	0	-	0.00%
2008-11-04	0	1.480	1.480	1.690	1.480	1.480	10,000	14,800	1.4800	0.317	0.317	0.362	0.317	0.317	46,737	0.3167	2.07%
2008-11-03	0	1.450	1.450	1.500	1.440	1.450	242,000	350,700	1.4492	0.310	0.310	0.321	0.308	0.310	1,131,038	0.3101	3.57%
2008-10-31	0	1.400	1.400	1.450	1.400	1.400	600,000	840,000	1.4000	0.300	0.300	0.310	0.300	0.300	2,804,228	0.2995	-1.41%
2008-10-30	0	1.420	1.400	1.420	1.370	1.420	330,000	462,700	1.4021	0.304	0.300	0.304	0.293	0.304	1,542,325	0.3000	5.97%
2008-10-29	0	1.340	1.310	1.340	1.340	1.340	10,000	13,400	1.3400	0.287	0.280	0.287	0.287	0.287	46,737	0.2867	0.00%
2008-10-28	0	1.340	1.200	1.340	1.340	1.340	154,000	206,360	1.3400	0.287	0.257	0.287	0.287	0.287	719,752	0.2867	-0.74%
2008-10-27	0	1.350	1.180	1.350	1.150	1.400	850,000	1,155,700	1.3596	0.289	0.252	0.289	0.246	0.300	3,972,656	0.2909	-5.59%
2008-10-24	0	1.430	1.240	1.430	1.430	1.500	666,000	968,140	1.4537	0.306	0.265	0.306	0.306	0.321	3,112,693	0.3110	-2.72%
2008-10-23	0	1.470	1.450	1.470	1.450	1.470	202,000	296,140	1.4660	0.315	0.310	0.315	0.310	0.315	944,090	0.3137	-0.68%
2008-10-22	0	1.480	1.410	1.480	1.480	1.520	1,580,000	2,370,400	1.5003	0.317	0.302	0.317	0.317	0.325	7,384,466	0.3210	-2.63%
2008-10-21	0	1.520	1.500	1.520	1.520	1.520	222,000	337,440	1.5200	0.325	0.321	0.325	0.325	0.325	1,037,564	0.3252	0.00%
2008-10-20	0	1.520	1.510	1.560	1.510	1.600	76,000	119,580	1.5734	0.325	0.323	0.334	0.323	0.342	355,202	0.3367	1.33%
2008-10-17	0	1.500	1.350	1.520	1.500	1.500	38,000	57,000	1.5000	0.321	0.289	0.325	0.321	0.321	177,601	0.3209	-0.66%
2008-10-16	0	1.510	1.510	1.580	1.500	1.500	54,000	81,000	1.5000	0.323	0.323	0.338	0.321	0.321	252,380	0.3209	0.67%
2008-10-15	0	1.500	1.500	1.590	1.500	1.500	10,000	15,000	1.5000	0.321	0.321	0.340	0.321	0.321	46,737	0.3209	0.00%
2008-10-14	0	1.500	1.500	1.930	-	-	0	0	-	0.321	0.321	0.413	-	-	0	-	0.00%
2008-10-13	0	1.500	1.500	1.620	1.500	1.520	88,000	132,320	1.5036	0.321	0.321	0.347	0.321	0.325	411,287	0.3217	0.00%
2008-10-10	0	1.500	1.470	1.600	1.250	1.650	48,000	68,920	1.4358	0.321	0.315	0.342	0.267	0.353	224,338	0.3072	-12.28%
2008-10-09	0	1.710	1.690	1.730	1.690	1.710	28,000	47,720	1.7043	0.366	0.362	0.370	0.362	0.366	130,864	0.3647	-1.16%
2008-10-08	0	1.730	1.560	1.730	1.560	1.730	84,000	133,860	1.5936	0.370	0.334	0.370	0.334	0.370	392,592	0.3410	1.76%
2008-10-06	0	1.700	1.700	1.750	1.670	1.750	32,000	53,780	1.6806	0.364	0.364	0.374	0.357	0.374	149,559	0.3596	-1.73%
2008-10-03	0	1.730	1.730	1.800	1.730	1.800	46,000	81,680	1.7757	0.370	0.370	0.385	0.370	0.385	214,991	0.3799	0.00%
2008-10-02	0	1.730	1.700	1.800	-	-	0	0	-	0.370	0.364	0.385	-	-	0	-	0.00%
2008-09-30	0	1.730	1.720	1.750	1.700	1.730	50,000	85,500	1.7100	0.370	0.368	0.374	0.364	0.370	233,686	0.3659	-4.95%
2008-09-29	0	1.820	1.820	1.880	1.820	1.850	10,000	18,320	1.8320	0.389	0.389	0.402	0.389	0.396	46,737	0.3920	-1.62%
2008-09-26	0	1.850	1.850	1.950	-	-	0	0	-	0.396	0.396	0.417	-	-	0	-	0.00%
2008-09-25	0	1.850	1.800	1.990	1.850	1.850	6,000	11,100	1.8500	0.396	0.385	0.426	0.396	0.396	28,042	0.3958	-0.54%
2008-09-24	0	1.860	1.860	1.900	1.850	1.850	44,000	81,400	1.8500	0.398	0.398	0.407	0.396	0.396	205,643	0.3958	0.54%
2008-09-23	0	1.850	1.820	1.990	1.850	1.850	30,000	55,500	1.8500	0.396	0.389	0.426	0.396	0.396	140,211	0.3958	-2.63%
2008-09-22	0	1.900	1.850	1.990	1.800	1.900	68,000	125,160	1.8406	0.407	0.396	0.426	0.385	0.407	317,812	0.3938	4.97%
2008-09-19	0	1.810	1.810	1.850	1.690	1.690	38,000	64,220	1.6900	0.387	0.387	0.396	0.362	0.362	177,601	0.3616	3.43%
2008-09-18	0	1.750	1.700	1.770	1.700	1.750	40,000	69,200	1.7300	0.374	0.364	0.379	0.364	0.374	186,949	0.3702	-4.37%
2008-09-17	0	1.830	1.680	1.830	-	-	0	0	-	0.392	0.359	0.392	-	-	0	-	-3.17%
2008-09-16	0	1.890	1.760	1.890	1.900	1.900	2,000	3,800	1.9000	0.404	0.377	0.404	0.407	0.407	9,347	0.4065	-0.53%
2008-09-12	0	1.900	1.870	1.940	1.870	1.900	24,000	45,360	1.8900	0.407	0.400	0.415	0.400	0.407	112,169	0.4044	0.00%
2008-09-11	0	1.900	1.880	1.920	1.900	1.900	100,000	190,000	1.9000	0.407	0.402	0.411	0.407	0.407	467,371	0.4065	-1.55%
2008-09-10	0	1.930	1.900	2.030	1.930	1.940	430,000	830,100	1.9305	0.413	0.407	0.434	0.413	0.415	2,009,696	0.4130	-4.46%
2008-09-09	0	2.020	1.820	2.030	-	-	0	0	-	0.432	0.389	0.434	-	-	0	-	0.00%
2008-09-08	0	2.020	1.950	2.030	-	-	0	0	-	0.432	0.417	0.434	-	-	0	-	0.00%
2008-09-05	0	2.020	2.020	2.050	2.000	2.070	188,000	382,140	2.0327	0.432	0.432	0.439	0.428	0.443	878,658	0.4349	-0.98%
2008-09-04	0	2.040	1.980	2.060	-	-	0	0	-	0.436	0.424	0.441	-	-	0	-	0.00%
2008-09-03	0	2.040	1.980	2.050	2.040	2.060	52,000	106,400	2.0462	0.436	0.424	0.439	0.436	0.441	243,033	0.4378	0.49%
2008-09-02	0	2.030	1.980	2.040	1.980	2.030	164,000	328,900	2.0055	0.434	0.424	0.436	0.424	0.434	766,489	0.4291	1.50%
2008-09-01	0	2.000	1.960	2.010	2.000	2.000	98,000	196,000	2.0000	0.428	0.419	0.430	0.428	0.428	458,024	0.4279	0.00%
2008-08-29	0	2.000	1.980	2.000	1.980	2.000	120,000	239,500	1.9958	0.428	0.424	0.428	0.424	0.428	560,846	0.4270	2.56%
2008-08-28	0	1.950	1.950	1.960	1.930	1.960	114,000	222,260	1.9496	0.417	0.417	0.419	0.413	0.419	532,803	0.4172	0.00%
2008-08-27	0	1.950	1.950	2.000	1.950	1.980	52,000	101,700	1.9558	0.417	0.417	0.428	0.417	0.424	243,033	0.4185	0.00%
2008-08-26	0	1.950	1.950	1.970	1.950	1.970	40,000	78,120	1.9530	0.417	0.417	0.422	0.417	0.422	186,949	0.4179	-2.50%
2008-08-25	0	2.000	1.960	2.000	2.000	2.050	54,000	109,600	2.0296	0.428	0.419	0.428	0.428	0.439	252,380	0.4343	2.56%
2008-08-21	0	1.950	1.940	1.990	1.930	2.000	196,000	386,020	1.9695	0.417	0.415	0.426	0.413	0.428	916,048	0.4214	-2.01%
2008-08-20	0	2.160	2.160	2.200	2.160	2.200	144,000	312,620	2.1710	0.426	0.426	0.434	0.426	0.434	730,508	0.4279	-1.37%
2008-08-19	0	2.190	2.190	2.210	2.180	2.230	246,000	544,700	2.2142	0.432	0.432	0.436	0.430	0.440	1,247,952	0.4365	-0.90%
2008-08-18	0	2.210	2.130	2.210	2.200	2.220	94,000	207,600	2.2085	0.436	0.420	0.436	0.434	0.438	476,860	0.4353	0.91%
2008-08-15	0	2.190	2.190	2.200	2.120	2.190	210,000	449,920	2.1425	0.432	0.432	0.434	0.418	0.432	1,065,325	0.4223	3.30%
2008-08-14	0	2.120	2.120	2.180	2.100	2.130	82,000	173,580	2.1168	0.418	0.418	0.430	0.414	0.420	415,984	0.4173	-2.30%
2008-08-13	0	2.170	2.150	2.170	2.150	2.200	372,000	806,840	2.1689	0.428	0.424	0.428	0.424	0.434	1,887,147	0.4275	1.88%
2008-08-12	0	2.130	2.120	2.140	2.100	2.140	122,000	259,360	2.1259	0.420	0.418	0.422	0.414	0.422	618,903	0.4191	0.47%
2008-08-11	0	2.120	2.100	2.140	2.100	2.120	100,000	210,620	2.1062	0.418	0.414	0.422	0.414	0.418	507,297	0.4152	0.00%
2008-08-08	0	2.120	2.060	2.120	-	-	0	0	-	0.418	0.406	0.418	-	-	0	-	0.00%
2008-08-07	0	2.120	2.110	2.140	2.100	2.120	308,000	652,120	2.1173	0.418	0.416	0.422	0.414	0.418	1,562,476	0.4174	2.42%
2008-08-05	0	2.070	2.070	2.110	2.070	2.100	256,000	534,960	2.0897	0.408	0.408	0.416	0.408	0.414	1,298,681	0.4119	-0.96%
2008-08-04	0	2.090	2.070	2.090	2.090	2.090	20,000	41,800	2.0900	0.412	0.408	0.412	0.412	0.412	101,459	0.4120	-0.48%
2008-08-01	0	2.100	2.060	2.100	2.070	2.100	20,000	41,680	2.0840	0.414	0.406	0.414	0.408	0.414	101,459	0.4108	1.45%
2008-07-31	0	2.070	2.060	2.090	2.070	2.070	98,000	202,860	2.0700	0.408	0.406	0.412	0.408	0.408	497,152	0.4080	0.00%
2008-07-30	0	2.070	2.050	2.070	2.050	2.070	34,000	69,880	2.0553	0.408	0.404	0.408	0.404	0.408	172,481	0.4051	0.00%
2008-07-29	0	2.070	2.040	2.090	-	-	0	0	-	0.408	0.402	0.412	-	-	0	-	0.00%
2008-07-28	0	2.070	2.040	2.100	-	-	0	0	-	0.408	0.402	0.414	-	-	0	-	0.00%
2008-07-25	0	2.070	2.060	2.100	2.060	2.120	422,000	882,220	2.0906	0.408	0.406	0.414	0.406	0.418	2,140,795	0.4121	0.00%
2008-07-24	0	2.070	2.060	2.080	2.070	2.080	282,000	585,660	2.0768	0.408	0.406	0.410	0.408	0.410	1,430,579	0.4094	0.49%
2008-07-23	0	2.060	2.040	2.060	2.060	2.060	24,000	49,440	2.0600	0.406	0.402	0.406	0.406	0.406	121,751	0.4061	0.49%
2008-07-22	0	2.050	2.050	2.080	2.050	2.050	388,000	795,400	2.0500	0.404	0.404	0.410	0.404	0.404	1,968,314	0.4041	0.00%
2008-07-21	0	2.050	2.040	2.060	2.020	2.080	532,000	1,089,580	2.0481	0.404	0.402	0.406	0.398	0.410	2,698,822	0.4037	0.49%
2008-07-18	0	2.040	2.020	2.040	2.040	2.040	46,000	93,840	2.0400	0.402	0.398	0.402	0.402	0.402	233,357	0.4021	0.49%
2008-07-17	0	2.030	2.020	2.050	2.030	2.060	296,000	601,780	2.0330	0.400	0.398	0.404	0.400	0.406	1,501,600	0.4008	-2.40%
2008-07-16	0	2.080	2.040	2.080	2.080	2.080	26,000	54,080	2.0800	0.410	0.402	0.410	0.410	0.410	131,897	0.4100	0.00%
2008-07-15	0	2.080	2.050	2.080	2.060	2.090	46,000	95,400	2.0739	0.410	0.404	0.410	0.406	0.412	233,357	0.4088	-1.42%
2008-07-14	0	2.110	2.110	2.120	2.060	2.110	172,000	357,760	2.0800	0.416	0.416	0.418	0.406	0.416	872,552	0.4100	2.93%
2008-07-11	0	2.050	2.050	2.060	2.020	2.050	136,000	277,800	2.0426	0.404	0.404	0.406	0.398	0.404	689,925	0.4027	1.49%
2008-07-10	0	2.020	2.020	2.040	2.010	2.030	24,000	48,540	2.0225	0.398	0.398	0.402	0.396	0.400	121,751	0.3987	0.00%
2008-07-09	0	2.020	2.020	2.030	2.010	2.030	146,000	295,500	2.0240	0.398	0.398	0.400	0.396	0.400	740,654	0.3990	0.00%
2008-07-08	0	2.020	2.020	2.040	2.010	2.030	188,000	379,940	2.0210	0.398	0.398	0.402	0.396	0.400	953,719	0.3984	-0.98%
2008-07-07	0	2.040	2.020	2.040	2.020	2.050	136,000	277,860	2.0431	0.402	0.398	0.402	0.398	0.404	689,925	0.4027	-0.49%
2008-07-04	0	2.050	2.030	2.060	2.020	2.060	148,000	302,320	2.0427	0.404	0.400	0.406	0.398	0.406	750,800	0.4027	1.49%
2008-07-03	0	2.020	2.010	2.060	2.010	2.060	258,000	524,080	2.0313	0.398	0.396	0.406	0.396	0.406	1,308,827	0.4004	-0.49%
2008-07-02	0	2.030	2.030	2.040	2.020	2.050	806,000	1,634,780	2.0283	0.400	0.400	0.402	0.398	0.404	4,088,818	0.3998	0.50%
2008-06-30	0	2.020	2.010	2.040	2.020	2.130	958,000	1,991,700	2.0790	0.398	0.396	0.402	0.398	0.420	4,859,910	0.4098	1.00%
2008-06-27	0	2.000	1.920	2.000	2.000	2.000	74,000	148,000	2.0000	0.394	0.378	0.394	0.394	0.394	375,400	0.3942	0.00%
2008-06-26	0	2.000	1.990	2.000	2.000	2.050	330,000	664,600	2.0139	0.394	0.392	0.394	0.394	0.404	1,674,082	0.3970	0.00%
2008-06-25	0	2.000	1.950	2.000	2.000	2.000	60,000	120,000	2.0000	0.394	0.384	0.394	0.394	0.394	304,378	0.3942	-1.48%
2008-06-24	0	2.030	2.020	2.040	1.970	2.050	188,000	378,060	2.0110	0.400	0.398	0.402	0.388	0.404	953,719	0.3964	3.05%
2008-06-23	0	1.970	1.970	2.000	1.970	1.990	36,000	71,180	1.9772	0.388	0.388	0.394	0.388	0.392	182,627	0.3898	-1.01%
2008-06-20	0	1.990	1.990	2.000	1.980	2.070	174,000	347,460	1.9969	0.392	0.392	0.394	0.390	0.408	882,698	0.3936	-0.50%
2008-06-19	0	2.000	2.000	2.030	1.990	2.000	68,000	135,620	1.9944	0.394	0.394	0.400	0.392	0.394	344,962	0.3931	-1.96%
2008-06-18	0	2.040	2.020	2.040	2.030	2.040	62,000	126,080	2.0335	0.402	0.398	0.402	0.400	0.402	314,524	0.4009	0.00%
2008-06-17	0	2.040	2.040	2.070	2.040	2.060	152,000	311,140	2.0470	0.402	0.402	0.408	0.402	0.406	771,092	0.4035	0.49%
2008-06-16	0	2.030	2.020	2.050	2.030	2.030	72,000	146,160	2.0300	0.400	0.398	0.404	0.400	0.400	365,254	0.4002	0.00%
2008-06-13	0	2.030	1.960	2.030	1.980	2.050	232,000	468,380	2.0189	0.400	0.386	0.400	0.390	0.404	1,176,930	0.3980	-0.49%
2008-06-12	0	2.040	2.020	2.040	2.020	2.050	60,000	122,400	2.0400	0.402	0.398	0.402	0.398	0.404	304,378	0.4021	-0.49%
2008-06-11	0	2.050	2.040	2.080	2.050	2.080	62,000	128,120	2.0665	0.404	0.402	0.410	0.404	0.410	314,524	0.4073	0.49%
2008-06-10	0	2.040	2.040	2.070	2.040	2.110	28,000	57,600	2.0571	0.402	0.402	0.408	0.402	0.416	142,043	0.4055	-3.32%
2008-06-06	0	2.110	2.110	2.120	2.040	2.120	238,000	497,980	2.0924	0.416	0.416	0.418	0.402	0.418	1,207,368	0.4125	3.43%
2008-06-05	0	2.040	2.020	2.050	-	-	0	0	-	0.402	0.398	0.404	-	-	0	-	0.00%
2008-06-04	0	2.040	2.040	2.050	2.020	2.040	210,000	426,240	2.0297	0.402	0.402	0.404	0.398	0.402	1,065,325	0.4001	0.99%
2008-06-03	0	2.020	2.000	2.030	2.020	2.030	30,000	60,700	2.0233	0.398	0.394	0.400	0.398	0.400	152,189	0.3988	0.00%
2008-06-02	0	2.020	2.020	2.040	2.020	2.020	20,000	40,400	2.0200	0.398	0.398	0.402	0.398	0.398	101,459	0.3982	0.00%
2008-05-30	0	2.020	2.020	2.040	2.020	2.030	66,000	133,420	2.0215	0.398	0.398	0.402	0.398	0.400	334,816	0.3985	0.00%
2008-05-29	0	2.020	2.010	2.040	2.020	2.040	140,000	283,540	2.0253	0.398	0.396	0.402	0.398	0.402	710,216	0.3992	-0.49%
2008-05-28	0	2.030	2.030	2.060	2.030	2.040	82,000	166,720	2.0332	0.400	0.400	0.406	0.400	0.402	415,984	0.4008	-0.49%
2008-05-27	0	2.040	2.040	2.070	2.010	2.050	386,000	786,680	2.0380	0.402	0.402	0.408	0.396	0.404	1,958,168	0.4017	0.99%
2008-05-26	0	2.020	2.020	2.040	2.020	2.040	90,000	182,760	2.0307	0.398	0.398	0.402	0.398	0.402	456,568	0.4003	-1.94%
2008-05-23	0	2.060	2.020	2.060	1.990	2.060	724,000	1,457,200	2.0127	0.406	0.398	0.406	0.392	0.406	3,672,834	0.3968	4.04%
2008-05-22	0	1.980	1.950	2.020	1.980	2.000	12,000	23,960	1.9967	0.390	0.384	0.398	0.390	0.394	60,876	0.3936	-1.98%
2008-05-21	0	2.020	2.010	2.020	2.010	2.030	52,000	104,660	2.0127	0.398	0.396	0.398	0.396	0.400	263,795	0.3967	0.50%
2008-05-20	0	2.010	1.980	2.010	2.030	2.030	10,000	20,300	2.0300	0.396	0.390	0.396	0.400	0.400	50,730	0.4002	-0.99%
2008-05-19	0	2.030	2.020	2.050	1.950	2.030	262,000	526,580	2.0098	0.400	0.398	0.404	0.384	0.400	1,329,119	0.3962	4.10%
2008-05-16	0	1.950	1.930	1.970	1.950	2.000	306,000	599,580	1.9594	0.384	0.380	0.388	0.384	0.394	1,552,330	0.3862	0.00%
2008-05-15	0	1.950	1.950	1.970	1.930	1.950	240,000	467,600	1.9483	0.384	0.384	0.388	0.380	0.384	1,217,514	0.3841	1.04%
2008-05-14	0	1.930	1.920	1.940	1.880	1.930	112,000	214,260	1.9130	0.380	0.378	0.382	0.371	0.380	568,173	0.3771	0.00%
2008-05-13	0	1.930	1.880	1.930	1.900	1.930	136,000	259,240	1.9062	0.380	0.371	0.380	0.375	0.380	689,925	0.3758	1.58%
2008-05-09	0	1.900	1.870	1.900	1.900	1.900	40,000	76,000	1.9000	0.375	0.369	0.375	0.375	0.375	202,919	0.3745	0.00%
2008-05-08	0	1.900	1.870	1.900	1.880	1.910	80,000	150,800	1.8850	0.375	0.369	0.375	0.371	0.377	405,838	0.3716	1.60%
2008-05-07	0	1.870	1.860	1.890	1.870	1.910	72,000	136,160	1.8911	0.369	0.367	0.373	0.369	0.377	365,254	0.3728	-2.09%
2008-05-06	0	1.910	1.900	1.910	1.900	1.910	82,000	156,320	1.9063	0.377	0.375	0.377	0.375	0.377	415,984	0.3758	-0.52%
2008-05-05	0	1.920	1.900	1.920	1.880	1.920	60,000	113,700	1.8950	0.378	0.375	0.378	0.371	0.378	304,378	0.3735	0.00%
2008-05-02	0	1.920	1.870	1.920	-	-	0	0	-	0.378	0.369	0.378	-	-	0	-	0.00%
2008-04-30	0	1.920	1.870	1.960	-	-	20,000	38,400	1.9200	0.378	0.369	0.386	-	-	101,459	0.3785	-2.54%
2008-04-29	0	1.970	1.910	1.970	-	-	0	0	-	0.388	0.377	0.388	-	-	0	-	0.00%
2008-04-28	0	1.970	1.910	1.970	1.880	1.970	102,000	199,500	1.9559	0.388	0.377	0.388	0.371	0.388	517,443	0.3855	0.00%
2008-04-25	0	1.970	1.880	1.970	1.990	1.990	30,000	59,700	1.9900	0.388	0.371	0.388	0.392	0.392	152,189	0.3923	-1.01%
2008-04-24	0	1.990	1.990	2.010	1.880	1.950	42,000	80,500	1.9167	0.392	0.392	0.396	0.371	0.384	213,065	0.3778	3.65%
2008-04-23	0	1.920	1.890	1.950	1.920	1.920	20,000	38,400	1.9200	0.378	0.373	0.384	0.378	0.378	101,459	0.3785	0.52%
2008-04-22	0	1.910	1.870	1.910	-	-	0	0	-	0.377	0.369	0.377	-	-	0	-	-0.52%
2008-04-21	0	1.920	1.900	1.920	1.920	1.920	30,000	57,600	1.9200	0.378	0.375	0.378	0.378	0.378	152,189	0.3785	2.13%
2008-04-18	0	1.880	1.850	1.970	-	-	26,000	48,880	1.8800	0.371	0.365	0.388	-	-	131,897	0.3706	0.00%
2008-04-17	0	1.880	1.870	1.920	1.880	1.930	102,000	195,660	1.9182	0.371	0.369	0.378	0.371	0.380	517,443	0.3781	-0.53%
2008-04-16	0	1.890	1.840	1.900	1.830	1.890	80,000	147,400	1.8425	0.373	0.363	0.375	0.361	0.373	405,838	0.3632	-2.07%
2008-04-15	0	1.930	1.860	1.930	1.930	1.930	20,000	38,600	1.9300	0.380	0.367	0.380	0.380	0.380	101,459	0.3804	0.00%
2008-04-14	0	1.930	1.860	1.930	1.920	1.930	28,000	53,940	1.9264	0.380	0.367	0.380	0.378	0.380	142,043	0.3797	4.32%
2008-04-11	0	1.850	1.850	1.920	1.850	1.850	2,000	3,700	1.8500	0.365	0.365	0.378	0.365	0.365	10,146	0.3647	0.00%
2008-04-10	0	1.850	1.850	1.910	-	-	20,000	37,000	1.8500	0.365	0.365	0.377	-	-	101,459	0.3647	1.65%
2008-04-09	0	1.820	1.820	1.850	1.820	1.850	50,000	91,580	1.8316	0.359	0.359	0.365	0.359	0.365	253,649	0.3611	-1.62%
2008-04-08	0	1.850	1.850	1.900	1.850	1.850	20,000	37,000	1.8500	0.365	0.365	0.375	0.365	0.365	101,459	0.3647	0.00%
2008-04-07	0	1.850	1.850	1.900	1.850	1.870	16,000	29,800	1.8625	0.365	0.365	0.375	0.365	0.369	81,168	0.3671	-1.07%
2008-04-03	0	1.870	1.840	1.930	-	-	0	0	-	0.369	0.363	0.380	-	-	0	-	0.00%
2008-04-02	0	1.870	1.870	1.920	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.54%
2008-04-01	0	1.860	1.860	1.900	1.700	1.890	68,000	123,200	1.8118	0.367	0.367	0.375	0.335	0.373	344,962	0.3571	-2.11%
2008-03-31	0	1.900	1.820	1.900	1.850	1.900	18,000	33,500	1.8611	0.375	0.359	0.375	0.365	0.375	91,314	0.3669	0.00%
2008-03-28	0	1.900	1.850	1.940	-	-	0	0	-	0.375	0.365	0.382	-	-	0	-	0.00%
2008-03-27	0	1.900	1.880	1.900	1.850	1.950	668,000	1,257,640	1.8827	0.375	0.371	0.375	0.365	0.384	3,388,747	0.3711	-2.56%
2008-03-26	0	1.950	1.940	1.950	1.860	1.950	62,000	116,800	1.8839	0.384	0.382	0.384	0.367	0.384	314,524	0.3714	7.14%
2008-03-25	0	1.820	1.810	1.850	1.820	1.820	30,000	54,600	1.8200	0.359	0.357	0.365	0.359	0.359	152,189	0.3588	1.68%
2008-03-20	0	1.790	1.760	1.830	1.790	1.830	38,000	68,540	1.8037	0.353	0.347	0.361	0.353	0.361	192,773	0.3555	-4.28%
2008-03-19	0	1.870	1.820	1.950	1.780	1.870	268,000	484,260	1.8069	0.369	0.359	0.384	0.351	0.369	1,359,557	0.3562	3.89%
2008-03-18	0	1.800	1.760	1.800	1.750	1.800	98,000	172,800	1.7633	0.355	0.347	0.355	0.345	0.355	497,152	0.3476	-4.76%
2008-03-17	0	1.890	1.820	1.990	-	-	0	0	-	0.373	0.359	0.392	-	-	0	-	0.00%
2008-03-14	0	1.890	1.880	2.050	1.880	1.890	120,000	226,800	1.8900	0.373	0.371	0.404	0.371	0.373	608,757	0.3726	-5.97%
2008-03-13	0	2.010	1.870	2.010	1.950	2.010	316,000	616,560	1.9511	0.396	0.369	0.396	0.384	0.396	1,603,060	0.3846	3.08%
2008-03-12	0	1.950	1.950	2.000	1.900	1.950	502,000	957,980	1.9083	0.384	0.384	0.394	0.375	0.384	2,546,633	0.3762	5.41%
2008-03-11	0	1.850	1.850	1.870	1.780	1.810	404,000	724,000	1.7921	0.365	0.365	0.369	0.351	0.357	2,049,482	0.3533	0.00%
2008-03-10	0	1.850	1.850	1.900	1.850	1.930	348,000	647,120	1.8595	0.365	0.365	0.375	0.365	0.380	1,765,395	0.3666	-4.15%
2008-03-07	0	1.930	1.880	1.930	1.900	2.020	1,304,000	2,548,360	1.9543	0.380	0.371	0.380	0.375	0.398	6,615,159	0.3852	-3.50%
2008-03-06	0	2.000	2.000	2.010	2.000	2.010	2,002,000	4,004,680	2.0003	0.394	0.394	0.396	0.394	0.396	10,156,095	0.3943	0.00%
2008-03-05	0	2.000	2.000	2.010	2.000	2.010	1,106,000	2,212,520	2.0005	0.394	0.394	0.396	0.394	0.396	5,610,710	0.3943	-0.50%
2008-03-04	0	2.010	2.010	2.050	2.000	2.030	2,498,000	5,024,020	2.0112	0.396	0.396	0.404	0.394	0.400	12,672,291	0.3965	-2.90%
2008-03-03	0	2.070	1.750	2.070	2.000	2.000	68,000	135,000	1.9853	0.408	0.345	0.408	0.394	0.394	344,962	0.3913	-0.48%
2008-02-29	0	2.080	2.010	2.090	2.070	2.080	104,000	216,020	2.0771	0.410	0.396	0.412	0.408	0.410	527,589	0.4094	0.00%
2008-02-28	0	2.080	2.000	2.100	2.080	2.080	56,000	116,480	2.0800	0.410	0.394	0.414	0.410	0.410	284,087	0.4100	0.48%
2008-02-27	0	2.070	1.990	2.070	1.950	2.070	182,000	366,680	2.0147	0.408	0.392	0.408	0.384	0.408	923,281	0.3971	6.70%
2008-02-26	0	1.940	1.940	1.950	1.920	1.940	148,285	287,273	1.9373	0.382	0.382	0.384	0.378	0.382	752,246	0.3819	-0.51%
2008-02-25	0	1.950	1.900	1.980	-	-	0	0	-	0.384	0.375	0.390	-	-	0	-	0.00%
2008-02-22	0	1.950	1.950	1.960	1.940	1.950	306,000	594,340	1.9423	0.384	0.384	0.386	0.382	0.384	1,552,330	0.3829	0.52%
2008-02-21	0	1.940	1.940	1.950	1.860	1.950	264,000	507,740	1.9233	0.382	0.382	0.384	0.367	0.384	1,339,265	0.3791	6.01%
2008-02-20	0	1.830	1.820	1.940	-	-	0	0	-	0.361	0.359	0.382	-	-	0	-	0.00%
2008-02-19	0	1.830	1.810	1.940	1.830	1.830	10,000	18,300	1.8300	0.361	0.357	0.382	0.361	0.361	50,730	0.3607	2.23%
2008-02-18	0	1.790	1.780	1.880	-	-	0	0	-	0.353	0.351	0.371	-	-	0	-	0.00%
2008-02-15	0	1.790	1.790	1.880	1.780	1.780	1,896,000	3,318,120	1.7501	0.353	0.353	0.371	0.351	0.351	9,618,360	0.3450	-1.10%
2008-02-14	0	1.810	1.780	1.810	1.760	1.880	132,000	238,460	1.8065	0.357	0.351	0.357	0.347	0.371	669,633	0.3561	0.56%
2008-02-13	0	1.800	1.780	1.820	1.800	1.800	20,000	36,000	1.8000	0.355	0.351	0.359	0.355	0.355	101,459	0.3548	0.00%
2008-02-12	0	1.800	1.760	1.860	-	-	0	0	-	0.355	0.347	0.367	-	-	0	-	0.00%
2008-02-11	0	1.800	1.750	1.800	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2008-02-06	0	1.800	1.770	1.800	1.800	1.800	56,000	100,800	1.8000	0.355	0.349	0.355	0.355	0.355	284,087	0.3548	-2.17%
2008-02-05	0	1.840	1.800	1.840	1.760	1.840	60,000	106,560	1.7760	0.363	0.355	0.363	0.347	0.363	304,378	0.3501	2.22%
2008-02-04	0	1.800	1.780	1.800	1.760	1.850	74,000	133,000	1.7973	0.355	0.351	0.355	0.347	0.365	375,400	0.3543	2.27%
2008-02-01	0	1.760	1.710	1.760	1.700	1.770	327,000	567,530	1.7356	0.347	0.337	0.347	0.335	0.349	1,658,863	0.3421	-2.22%
2008-01-31	0	1.800	1.730	1.800	1.800	1.800	24,000	43,200	1.8000	0.355	0.341	0.355	0.355	0.355	121,751	0.3548	2.27%
2008-01-30	0	1.760	1.760	1.780	1.750	1.810	324,000	576,560	1.7795	0.347	0.347	0.351	0.345	0.357	1,643,644	0.3508	-8.33%
2008-01-29	0	1.920	1.800	1.920	1.930	1.940	40,000	76,660	1.9165	0.378	0.355	0.378	0.380	0.382	202,919	0.3778	-1.54%
2008-01-28	0	1.950	1.760	1.950	-	-	0	0	-	0.384	0.347	0.384	-	-	0	-	0.00%
2008-01-25	0	1.950	1.850	1.950	1.810	1.950	110,000	199,780	1.8162	0.384	0.365	0.384	0.357	0.384	558,027	0.3580	8.33%
2008-01-24	0	1.800	1.800	1.860	1.720	1.800	3,572,000	6,424,180	1.7985	0.355	0.355	0.367	0.339	0.355	18,120,665	0.3545	0.00%
2008-01-23	0	1.800	1.760	1.800	1.800	2.020	412,000	762,080	1.8497	0.355	0.347	0.355	0.355	0.398	2,090,066	0.3646	-5.76%
2008-01-22	0	1.910	1.910	1.960	1.910	1.960	42,000	81,480	1.9400	0.377	0.377	0.386	0.377	0.386	213,065	0.3824	-7.73%
2008-01-21	0	2.070	1.950	2.070	-	-	14,000	27,300	1.9500	0.408	0.384	0.408	-	-	71,022	0.3844	0.00%
2008-01-18	0	2.070	1.960	2.070	-	-	0	0	-	0.408	0.386	0.408	-	-	0	-	0.00%
2008-01-17	0	2.070	2.000	2.090	2.000	2.090	60,000	121,860	2.0310	0.408	0.394	0.412	0.394	0.412	304,378	0.4004	0.98%
2008-01-16	0	2.050	2.000	2.050	2.010	2.130	192,000	386,740	2.0143	0.404	0.394	0.404	0.396	0.420	974,011	0.3971	-3.76%
2008-01-15	0	2.130	2.080	2.130	2.080	2.140	70,000	148,340	2.1191	0.420	0.410	0.420	0.410	0.422	355,108	0.4177	-1.84%
2008-01-14	0	2.170	2.140	2.180	2.130	2.170	34,000	73,080	2.1494	0.428	0.422	0.430	0.420	0.428	172,481	0.4237	0.00%
2008-01-11	0	2.170	2.090	2.170	2.120	2.170	88,000	187,980	2.1361	0.428	0.412	0.428	0.418	0.428	446,422	0.4211	2.84%
2008-01-10	0	2.110	2.110	2.180	2.110	2.110	12,000	25,800	2.1500	0.416	0.416	0.430	0.416	0.416	60,876	0.4238	-1.86%
2008-01-09	0	2.150	2.120	2.180	2.150	2.180	58,000	125,300	2.1603	0.424	0.418	0.430	0.424	0.430	294,233	0.4259	-1.38%
2008-01-08	0	2.180	2.180	2.230	2.160	2.180	100,000	217,200	2.1720	0.430	0.430	0.440	0.426	0.430	507,297	0.4282	-1.36%
2008-01-07	0	2.210	2.150	2.210	2.140	2.210	30,000	65,680	2.1893	0.436	0.424	0.436	0.422	0.436	152,189	0.4316	2.79%
2008-01-04	0	2.150	2.150	2.260	2.150	2.260	200,000	435,000	2.1750	0.424	0.424	0.445	0.424	0.445	1,014,595	0.4287	-1.38%
2008-01-03	0	2.180	2.160	2.180	2.180	2.250	394,000	873,280	2.2164	0.430	0.426	0.430	0.430	0.444	1,998,752	0.4369	-3.11%
2008-01-02	0	2.250	2.240	2.290	2.250	2.250	90,000	202,500	2.2500	0.444	0.442	0.451	0.444	0.444	456,568	0.4435	-2.17%
2007-12-31	0	2.300	2.240	2.300	-	-	0	0	-	0.453	0.442	0.453	-	-	0	-	0.00%
2007-12-28	0	2.300	2.250	2.300	2.250	2.340	40,000	91,100	2.2775	0.453	0.444	0.453	0.444	0.461	202,919	0.4489	0.44%
2007-12-27	0	2.290	2.210	2.290	2.240	2.290	112,000	251,040	2.2414	0.451	0.436	0.451	0.442	0.451	568,173	0.4418	-0.43%
2007-12-24	0	2.300	2.300	2.350	2.300	2.300	8,000	18,400	2.3000	0.453	0.453	0.463	0.453	0.453	40,584	0.4534	1.77%
2007-12-21	0	2.260	2.200	2.290	2.200	2.280	56,000	125,340	2.2382	0.445	0.434	0.451	0.434	0.449	284,087	0.4412	-1.31%
2007-12-20	0	2.290	2.240	2.290	2.210	2.290	74,000	166,140	2.2451	0.451	0.442	0.451	0.436	0.451	375,400	0.4426	0.00%
2007-12-19	0	2.290	2.250	2.290	2.250	2.300	44,000	100,660	2.2877	0.451	0.444	0.451	0.444	0.453	223,211	0.4510	0.00%
2007-12-18	0	2.290	2.200	2.290	2.260	2.290	24,000	54,360	2.2650	0.451	0.434	0.451	0.445	0.451	121,751	0.4465	0.44%
2007-12-17	0	2.280	2.160	2.280	2.200	2.280	84,000	187,980	2.2379	0.449	0.426	0.449	0.434	0.449	426,130	0.4411	-0.44%
2007-12-14	0	2.290	2.250	2.290	2.250	2.300	48,000	109,100	2.2729	0.451	0.444	0.451	0.444	0.453	243,503	0.4480	1.33%
2007-12-13	0	2.260	2.260	2.330	2.260	2.260	10,000	22,600	2.2600	0.445	0.445	0.459	0.445	0.445	50,730	0.4455	-0.88%
2007-12-12	0	2.280	2.280	2.300	2.280	2.350	574,000	1,326,260	2.3106	0.449	0.449	0.453	0.449	0.463	2,911,887	0.4555	-2.98%
2007-12-11	0	2.350	2.280	2.350	2.260	2.350	98,000	223,860	2.2843	0.463	0.449	0.463	0.445	0.463	497,152	0.4503	3.07%
2007-12-10	0	2.280	2.260	2.280	2.250	2.280	24,000	54,320	2.2633	0.449	0.445	0.449	0.444	0.449	121,751	0.4462	-1.30%
2007-12-07	0	2.350	2.270	2.350	2.260	2.350	10,000	23,000	2.3000	0.455	0.440	0.455	0.438	0.455	51,608	0.4457	0.43%
2007-12-06	0	2.340	2.280	2.350	2.270	2.350	60,000	138,860	2.3143	0.453	0.442	0.455	0.440	0.455	309,649	0.4484	0.00%
2007-12-05	0	2.340	2.260	2.340	2.340	2.350	14,000	32,840	2.3457	0.453	0.438	0.453	0.453	0.455	72,251	0.4545	0.00%
2007-12-04	0	2.340	2.240	2.350	2.340	2.340	68,000	156,480	2.3012	0.453	0.434	0.455	0.453	0.453	350,936	0.4459	0.00%
2007-12-03	0	2.340	2.330	2.340	2.330	2.350	70,000	164,300	2.3471	0.453	0.451	0.453	0.451	0.455	361,257	0.4548	0.43%
2007-11-30	0	2.330	2.330	2.350	2.330	2.350	64,000	150,320	2.3488	0.451	0.451	0.455	0.451	0.455	330,292	0.4551	1.30%
2007-11-29	0	2.300	2.300	2.340	2.260	2.260	2,000	4,520	2.2600	0.446	0.446	0.453	0.438	0.438	10,322	0.4379	0.00%
2007-11-28	0	2.300	2.300	2.350	2.220	2.300	54,000	123,400	2.2852	0.446	0.446	0.455	0.430	0.446	278,684	0.4428	0.00%
2007-11-27	0	2.300	2.200	2.300	2.190	2.300	30,000	66,560	2.2187	0.446	0.426	0.446	0.424	0.446	154,825	0.4299	0.00%
2007-11-26	0	2.300	2.200	2.300	2.300	2.300	18,000	41,400	2.3000	0.446	0.426	0.446	0.446	0.446	92,895	0.4457	0.00%
2007-11-23	0	2.300	2.300	2.350	2.200	2.350	88,000	201,500	2.2898	0.446	0.446	0.455	0.426	0.455	454,152	0.4437	0.00%
2007-11-22	0	2.300	2.200	2.300	-	-	0	0	-	0.446	0.426	0.446	-	-	0	-	0.00%
2007-11-21	0	2.300	2.300	2.400	2.200	2.300	36,000	81,700	2.2694	0.446	0.446	0.465	0.426	0.446	185,789	0.4397	-2.54%
2007-11-20	0	2.360	2.250	2.360	2.250	2.360	48,000	108,620	2.2629	0.457	0.436	0.457	0.436	0.457	247,719	0.4385	0.85%
2007-11-19	0	2.340	2.260	2.350	2.260	2.340	28,000	64,160	2.2914	0.453	0.438	0.455	0.438	0.453	144,503	0.4440	0.00%
2007-11-16	0	2.340	2.160	2.340	-	-	6,000	13,320	2.2200	0.453	0.419	0.453	-	-	30,965	0.4302	0.00%
2007-11-15	0	2.340	2.300	2.350	2.340	2.380	114,000	268,700	2.3570	0.453	0.446	0.455	0.453	0.461	588,333	0.4567	-2.50%
2007-11-14	0	2.400	2.380	2.450	-	-	8,000	19,040	2.3800	0.465	0.461	0.475	-	-	41,287	0.4612	0.00%
2007-11-13	0	2.400	2.320	2.400	-	-	10,000	23,000	2.3000	0.465	0.450	0.465	-	-	51,608	0.4457	0.00%
2007-11-12	0	2.400	2.350	2.400	2.400	2.480	46,000	111,680	2.4278	0.465	0.455	0.465	0.465	0.481	237,398	0.4704	-2.04%
2007-11-09	0	2.450	2.400	2.450	2.450	2.550	264,000	657,100	2.4890	0.475	0.465	0.475	0.475	0.494	1,362,456	0.4823	-2.00%
2007-11-08	0	2.500	2.400	2.500	2.400	2.530	434,000	1,079,360	2.4870	0.484	0.465	0.484	0.465	0.490	2,239,795	0.4819	0.00%
2007-11-07	0	2.500	2.470	2.500	2.450	2.550	504,000	1,264,760	2.5094	0.484	0.479	0.484	0.475	0.494	2,601,052	0.4862	4.17%
2007-11-06	0	2.400	2.400	2.440	2.200	2.400	430,000	996,040	2.3164	0.465	0.465	0.473	0.426	0.465	2,219,152	0.4488	6.67%
2007-11-05	0	2.250	2.230	2.250	2.200	2.250	124,000	275,800	2.2242	0.436	0.432	0.436	0.426	0.436	639,941	0.4310	2.27%
2007-11-02	0	2.200	2.120	2.200	2.160	2.200	66,000	143,140	2.1688	0.426	0.411	0.426	0.419	0.426	340,614	0.4202	1.38%
2007-11-01	0	2.170	2.150	2.170	2.080	2.170	66,000	139,780	2.1179	0.420	0.417	0.420	0.403	0.420	340,614	0.4104	3.33%
2007-10-31	0	2.100	2.080	2.180	2.070	2.100	40,000	83,560	2.0890	0.407	0.403	0.422	0.401	0.407	206,433	0.4048	-4.55%
2007-10-30	0	2.200	2.070	2.200	2.060	2.200	130,000	278,960	2.1458	0.426	0.401	0.426	0.399	0.426	670,906	0.4158	0.92%
2007-10-29	0	2.180	2.060	2.180	2.060	2.180	54,000	111,660	2.0678	0.422	0.399	0.422	0.399	0.422	278,684	0.4007	5.83%
2007-10-26	0	2.060	2.060	2.210	2.050	2.150	314,000	656,400	2.0904	0.399	0.399	0.428	0.397	0.417	1,620,497	0.4051	-4.19%
2007-10-25	0	2.150	2.100	2.150	2.150	2.170	50,000	107,700	2.1540	0.417	0.407	0.417	0.417	0.420	258,041	0.4174	-2.27%
2007-10-24	0	2.200	2.100	2.200	2.200	2.200	12,000	26,400	2.2000	0.426	0.407	0.426	0.426	0.426	61,930	0.4263	0.46%
2007-10-23	0	2.190	2.080	2.190	2.080	2.190	24,000	50,360	2.0983	0.424	0.403	0.424	0.403	0.424	123,860	0.4066	4.29%
2007-10-22	0	2.100	2.050	2.100	2.100	2.100	10,000	21,000	2.1000	0.407	0.397	0.407	0.407	0.407	51,608	0.4069	-2.78%
2007-10-18	0	2.160	2.160	2.200	2.050	2.050	20,000	41,000	2.0500	0.419	0.419	0.426	0.397	0.397	103,216	0.3972	0.00%
2007-10-17	0	2.160	2.050	2.160	2.100	2.160	150,000	316,200	2.1080	0.419	0.397	0.419	0.407	0.419	774,123	0.4085	2.37%
2007-10-16	0	2.110	2.110	2.160	2.100	2.200	220,000	468,640	2.1302	0.409	0.409	0.419	0.407	0.426	1,135,380	0.4128	-4.09%
2007-10-15	0	2.200	2.180	2.220	2.200	2.250	126,000	278,100	2.2071	0.426	0.422	0.430	0.426	0.436	650,263	0.4277	-4.35%
2007-10-12	0	2.300	2.210	2.300	2.200	2.300	54,000	119,200	2.2074	0.446	0.428	0.446	0.426	0.446	278,684	0.4277	0.88%
2007-10-11	0	2.280	2.280	2.310	2.220	2.310	158,000	358,200	2.2671	0.442	0.442	0.448	0.430	0.448	815,409	0.4393	2.70%
2007-10-10	0	2.220	2.200	2.220	2.130	2.220	162,000	352,000	2.1728	0.430	0.426	0.430	0.413	0.430	836,053	0.4210	2.30%
2007-10-09	0	2.170	2.170	2.200	2.150	2.230	116,000	252,680	2.1783	0.420	0.420	0.426	0.417	0.432	598,655	0.4221	-3.98%
2007-10-08	0	2.260	2.180	2.260	-	-	0	0	-	0.438	0.422	0.438	-	-	0	-	-0.44%
2007-10-05	0	2.270	2.240	2.270	2.190	2.280	92,000	206,280	2.2422	0.440	0.434	0.440	0.424	0.442	474,795	0.4345	1.79%
2007-10-04	0	2.230	2.180	2.230	-	-	10,000	22,300	2.2300	0.432	0.422	0.432	-	-	51,608	0.4321	-1.76%
2007-10-03	0	2.270	2.200	2.270	2.170	2.290	160,000	355,160	2.2198	0.440	0.426	0.440	0.420	0.444	825,731	0.4301	-2.16%
2007-10-02	0	2.320	2.320	2.360	2.250	2.250	20,000	45,000	2.2500	0.450	0.450	0.457	0.436	0.436	103,216	0.4360	0.00%
2007-09-28	0	2.320	2.300	2.320	2.250	2.320	104,000	236,240	2.2715	0.450	0.446	0.450	0.436	0.450	536,725	0.4402	-1.28%
2007-09-27	0	2.350	2.260	2.350	2.220	2.350	84,000	194,440	2.3148	0.455	0.438	0.455	0.430	0.455	433,509	0.4485	0.86%
2007-09-25	0	2.330	2.250	2.330	2.220	2.340	84,000	193,160	2.2995	0.451	0.436	0.451	0.430	0.453	433,509	0.4456	-0.43%
2007-09-24	0	2.340	2.230	2.350	2.300	2.340	32,000	74,240	2.3200	0.453	0.432	0.455	0.446	0.453	165,146	0.4495	-0.43%
2007-09-21	0	2.350	2.300	2.350	2.250	2.350	36,000	81,640	2.2678	0.455	0.446	0.455	0.436	0.455	185,789	0.4394	0.00%
2007-09-20	0	2.350	2.300	2.350	2.290	2.350	42,000	97,100	2.3119	0.455	0.446	0.455	0.444	0.455	216,754	0.4480	2.17%
2007-09-19	0	2.300	2.270	2.390	-	-	0	0	-	0.446	0.440	0.463	-	-	0	-	0.00%
2007-09-18	0	2.300	2.270	2.300	2.300	2.300	14,000	32,200	2.3000	0.446	0.440	0.446	0.446	0.446	72,251	0.4457	-2.13%
2007-09-17	0	2.350	2.350	2.370	2.280	2.300	74,000	168,980	2.2835	0.455	0.455	0.459	0.442	0.446	381,901	0.4425	-0.42%
2007-09-14	0	2.360	2.340	2.360	-	-	0	0	-	0.457	0.453	0.457	-	-	0	-	-0.84%
2007-09-13	0	2.380	2.300	2.370	2.380	2.490	54,000	129,960	2.4067	0.461	0.446	0.459	0.461	0.482	278,684	0.4663	1.28%
2007-09-12	0	2.350	2.350	2.490	2.330	2.350	16,000	37,520	2.3450	0.455	0.455	0.482	0.451	0.455	82,573	0.4544	-0.84%
2007-09-11	0	2.370	2.310	2.370	2.380	2.450	70,000	170,960	2.4423	0.459	0.448	0.459	0.461	0.475	361,257	0.4732	-2.87%
2007-09-10	0	2.440	2.430	2.440	2.330	2.440	8,000	19,080	2.3850	0.473	0.471	0.473	0.451	0.473	41,287	0.4621	3.83%
2007-09-07	0	2.350	2.390	2.400	2.290	2.350	22,000	51,580	2.3445	0.455	0.463	0.465	0.444	0.455	113,538	0.4543	-0.42%
2007-09-06	0	2.360	2.300	2.360	2.300	2.370	168,000	393,560	2.3426	0.457	0.446	0.457	0.446	0.459	867,017	0.4539	0.85%
2007-09-05	0	2.340	2.340	2.390	2.250	2.250	10,000	22,500	2.2500	0.453	0.453	0.463	0.436	0.436	51,608	0.4360	-0.43%
2007-09-04	0	2.350	2.320	2.400	2.350	2.350	34,000	79,900	2.3500	0.455	0.450	0.465	0.455	0.455	175,468	0.4554	-0.84%
2007-09-03	0	2.370	2.370	2.390	2.350	2.350	22,000	51,800	2.3545	0.459	0.459	0.463	0.455	0.455	113,538	0.4562	-1.25%
2007-08-31	0	2.400	2.350	2.400	2.400	2.400	12,000	28,800	2.4000	0.465	0.455	0.465	0.465	0.465	61,930	0.4650	0.00%
2007-08-30	0	2.400	2.380	2.400	2.380	2.440	316,000	759,580	2.4037	0.465	0.461	0.465	0.461	0.473	1,630,819	0.4658	-4.00%
2007-08-29	0	2.500	2.400	2.500	2.400	2.500	112,000	269,700	2.4080	0.484	0.465	0.484	0.465	0.484	578,012	0.4666	0.00%
2007-08-28	0	2.500	2.320	2.500	2.450	2.500	14,000	34,500	2.4643	0.484	0.450	0.484	0.475	0.484	72,251	0.4775	0.40%
2007-08-27	0	2.490	2.370	2.490	2.330	2.490	148,000	363,880	2.4586	0.482	0.459	0.482	0.451	0.482	763,801	0.4764	7.79%
2007-08-24	0	2.310	2.310	2.320	2.310	2.350	138,000	322,380	2.3361	0.448	0.448	0.450	0.448	0.455	712,193	0.4527	-1.70%
2007-08-23	0	2.350	-	2.360	2.350	2.350	200,000	470,000	2.3500	0.455	-	0.457	0.455	0.455	1,032,164	0.4554	0.43%
2007-08-22	0	2.340	2.220	2.340	2.200	2.350	18,000	40,800	2.2667	0.453	0.430	0.453	0.426	0.455	92,895	0.4392	7.34%
2007-08-21	0	2.300	2.300	2.390	2.280	2.400	136,000	317,560	2.3350	0.422	0.422	0.439	0.419	0.441	740,506	0.4288	-4.17%
2007-08-20	0	2.400	2.350	2.400	2.300	2.400	62,000	146,800	2.3677	0.441	0.432	0.441	0.422	0.441	337,584	0.4349	5.26%
2007-08-17	0	2.280	2.250	2.280	2.000	2.500	294,000	675,740	2.2984	0.419	0.413	0.419	0.367	0.459	1,600,801	0.4221	-8.43%
2007-08-16	0	2.490	2.300	2.490	2.380	2.580	82,000	202,440	2.4688	0.457	0.422	0.457	0.437	0.474	446,482	0.4534	-4.96%
2007-08-15	0	2.620	2.560	2.620	2.570	2.630	20,000	52,480	2.6240	0.481	0.470	0.481	0.472	0.483	108,898	0.4819	2.75%
2007-08-14	0	2.550	2.550	2.650	2.520	2.550	28,000	71,160	2.5414	0.468	0.468	0.487	0.463	0.468	152,457	0.4668	-1.16%
2007-08-13	0	2.580	2.510	2.580	2.500	2.580	14,000	35,200	2.5143	0.474	0.461	0.474	0.459	0.474	76,229	0.4618	1.18%
2007-08-10	0	2.550	2.510	2.600	2.550	2.550	10,000	25,500	2.5500	0.468	0.461	0.478	0.468	0.468	54,449	0.4683	-1.54%
2007-08-09	0	2.590	2.520	2.590	2.500	2.590	50,000	129,140	2.5828	0.476	0.463	0.476	0.459	0.476	272,245	0.4744	-0.38%
2007-08-08	0	2.600	2.550	2.600	2.550	2.600	32,000	81,800	2.5563	0.478	0.468	0.478	0.468	0.478	174,237	0.4695	0.00%
2007-08-07	0	2.600	2.450	2.600	2.500	2.600	516,000	1,304,480	2.5281	0.478	0.450	0.478	0.459	0.478	2,809,568	0.4643	1.96%
2007-08-06	0	2.550	2.510	2.600	2.550	2.600	84,000	216,600	2.5786	0.468	0.461	0.478	0.468	0.478	457,372	0.4736	-3.77%
2007-08-03	0	2.650	2.610	2.650	2.570	2.650	142,000	370,280	2.6076	0.487	0.479	0.487	0.472	0.487	773,176	0.4789	1.92%
2007-08-02	0	2.600	2.530	2.650	2.600	2.610	80,000	208,500	2.6063	0.478	0.465	0.487	0.478	0.479	435,592	0.4787	-2.62%
2007-08-01	0	2.670	2.670	2.730	2.640	2.700	190,000	504,560	2.6556	0.490	0.490	0.501	0.485	0.496	1,034,531	0.4877	-1.11%
2007-07-31	0	2.700	2.680	2.700	2.660	2.700	58,000	155,520	2.6814	0.496	0.492	0.496	0.489	0.496	315,804	0.4925	0.00%
2007-07-30	0	2.700	2.670	2.700	2.560	2.700	62,000	164,700	2.6565	0.496	0.490	0.496	0.470	0.496	337,584	0.4879	-0.37%
2007-07-27	0	2.710	2.660	2.710	2.650	2.710	210,000	562,060	2.6765	0.498	0.489	0.498	0.487	0.498	1,143,429	0.4916	-0.73%
2007-07-26	0	2.730	2.710	2.730	2.700	2.730	196,000	531,640	2.7124	0.501	0.498	0.501	0.496	0.501	1,067,200	0.4982	-0.73%
2007-07-25	0	2.750	2.730	2.750	2.680	2.750	530,000	1,440,360	2.7177	0.505	0.501	0.505	0.492	0.505	2,885,797	0.4991	2.23%
2007-07-24	0	2.690	2.690	2.700	2.660	2.690	118,000	315,680	2.6753	0.494	0.494	0.496	0.489	0.494	642,498	0.4913	1.51%
2007-07-23	0	2.650	2.650	2.660	2.650	2.680	220,000	584,720	2.6578	0.487	0.487	0.489	0.487	0.492	1,197,878	0.4881	-0.75%
2007-07-20	0	2.670	2.660	2.680	2.600	2.680	148,000	392,620	2.6528	0.490	0.489	0.492	0.478	0.492	805,845	0.4872	0.75%
2007-07-19	0	2.650	2.650	2.690	2.650	2.690	70,000	187,140	2.6734	0.487	0.487	0.494	0.487	0.494	381,143	0.4910	-1.12%
2007-07-18	0	2.680	2.660	2.680	2.640	2.680	110,000	293,720	2.6702	0.492	0.489	0.492	0.485	0.492	598,939	0.4904	0.00%
2007-07-17	0	2.680	2.640	2.680	2.630	2.700	44,000	117,860	2.6786	0.492	0.485	0.492	0.483	0.496	239,576	0.4920	2.29%
2007-07-16	0	2.620	2.620	2.680	2.600	2.680	134,000	352,140	2.6279	0.481	0.481	0.492	0.478	0.492	729,617	0.4826	-2.24%
2007-07-13	0	2.680	2.680	2.700	2.620	2.800	266,000	718,860	2.7025	0.492	0.492	0.496	0.481	0.514	1,448,343	0.4963	3.47%
2007-07-12	0	2.590	2.580	2.590	2.580	2.620	64,000	166,240	2.5975	0.476	0.474	0.476	0.474	0.481	348,474	0.4771	0.39%
2007-07-11	0	2.580	2.570	2.600	2.580	2.640	310,000	804,640	2.5956	0.474	0.472	0.478	0.474	0.485	1,687,919	0.4767	-2.27%
2007-07-10	0	2.640	2.620	2.640	2.630	2.650	202,000	534,340	2.6452	0.485	0.481	0.485	0.483	0.487	1,099,870	0.4858	0.00%
2007-07-09	0	2.640	2.620	2.640	2.620	2.640	122,000	321,420	2.6346	0.485	0.481	0.485	0.481	0.485	664,278	0.4839	-0.38%
2007-07-06	0	2.650	2.650	2.680	2.630	2.650	118,000	311,800	2.6424	0.487	0.487	0.492	0.483	0.487	642,498	0.4853	0.38%
2007-07-05	0	2.640	2.630	2.690	2.620	2.700	174,000	460,140	2.6445	0.485	0.483	0.494	0.481	0.496	947,413	0.4857	-2.22%
2007-07-04	0	2.700	2.660	2.700	2.660	2.700	322,000	860,240	2.6716	0.496	0.489	0.496	0.489	0.496	1,753,258	0.4907	0.00%
2007-07-03	0	2.700	2.670	2.720	2.670	2.700	226,000	606,300	2.6827	0.496	0.490	0.500	0.490	0.496	1,230,547	0.4927	0.00%
2007-06-29	0	2.700	2.690	2.700	2.650	2.700	210,000	561,460	2.6736	0.496	0.494	0.496	0.487	0.496	1,143,429	0.4910	0.00%
2007-06-28	0	2.700	2.680	2.700	2.620	2.720	256,000	691,000	2.6992	0.496	0.492	0.496	0.481	0.500	1,393,894	0.4957	-0.74%
2007-06-27	0	2.720	2.660	2.720	2.640	2.780	592,000	1,597,620	2.6987	0.500	0.489	0.500	0.485	0.511	3,223,381	0.4956	-1.45%
2007-06-26	0	2.760	2.750	2.760	2.720	2.780	176,000	484,760	2.7543	0.507	0.505	0.507	0.500	0.511	958,302	0.5059	0.36%
2007-06-25	0	2.750	2.750	2.760	2.710	2.750	446,000	1,223,120	2.7424	0.505	0.505	0.507	0.498	0.505	2,428,425	0.5037	-0.36%
2007-06-22	0	2.760	2.750	2.760	2.590	2.800	820,000	2,240,220	2.7320	0.507	0.505	0.507	0.476	0.514	4,464,818	0.5017	3.76%
2007-06-21	0	2.660	2.620	2.680	2.640	2.730	482,000	1,297,300	2.6915	0.489	0.481	0.492	0.485	0.501	2,624,442	0.4943	0.38%
2007-06-20	0	2.650	2.610	2.650	2.610	2.650	110,000	288,400	2.6218	0.487	0.479	0.487	0.479	0.487	598,939	0.4815	0.00%
2007-06-18	0	2.650	2.640	2.650	2.600	2.670	208,000	547,120	2.6304	0.487	0.485	0.487	0.478	0.490	1,132,539	0.4831	-1.49%
2007-06-15	0	2.690	2.620	2.690	2.570	2.780	388,000	1,022,160	2.6344	0.494	0.481	0.494	0.472	0.511	2,112,621	0.4838	-1.47%
2007-06-14	0	2.730	2.700	2.790	2.530	2.810	927,995	2,521,307	2.7169	0.501	0.496	0.512	0.465	0.516	5,052,840	0.4990	11.43%
2007-06-13	0	2.450	2.420	2.460	2.440	2.480	198,000	484,580	2.4474	0.450	0.444	0.452	0.448	0.455	1,078,090	0.4495	-1.21%
2007-06-12	0	2.480	2.460	2.480	2.480	2.500	92,000	228,680	2.4857	0.455	0.452	0.455	0.455	0.459	500,931	0.4565	-1.59%
2007-06-11	0	2.520	2.500	2.570	2.520	2.530	168,000	423,960	2.5236	0.463	0.459	0.472	0.463	0.465	914,743	0.4635	0.00%
2007-06-08	0	2.520	2.520	2.540	2.500	2.540	46,000	115,400	2.5087	0.463	0.463	0.466	0.459	0.466	250,465	0.4607	0.00%
2007-06-07	0	2.520	2.480	2.520	2.480	2.540	156,000	391,440	2.5092	0.463	0.455	0.463	0.455	0.466	849,404	0.4608	0.00%
2007-06-06	0	2.520	2.520	2.530	2.490	2.550	426,000	1,071,740	2.5158	0.463	0.463	0.465	0.457	0.468	2,319,527	0.4621	0.40%
2007-06-05	0	2.510	2.460	2.510	2.460	2.550	214,000	532,660	2.4891	0.461	0.452	0.461	0.452	0.468	1,165,209	0.4571	-1.57%
2007-06-04	0	2.550	2.530	2.560	2.550	2.580	142,000	362,360	2.5518	0.468	0.465	0.470	0.468	0.474	773,176	0.4687	-0.78%
2007-06-01	0	2.570	2.530	2.570	2.490	2.590	316,000	795,920	2.5187	0.472	0.465	0.472	0.457	0.476	1,720,588	0.4626	-0.77%
2007-05-31	0	2.590	2.540	2.590	2.530	2.600	216,000	551,300	2.5523	0.476	0.466	0.476	0.465	0.478	1,176,098	0.4688	0.00%
2007-05-30	0	2.590	2.540	2.590	2.530	2.620	240,000	617,860	2.5744	0.476	0.466	0.476	0.465	0.481	1,306,776	0.4728	-1.15%
2007-05-29	0	2.620	2.600	2.630	2.550	2.620	312,000	805,260	2.5810	0.481	0.478	0.483	0.468	0.481	1,698,809	0.4740	2.75%
2007-05-28	0	2.550	2.550	2.580	2.550	2.590	294,000	750,960	2.5543	0.468	0.468	0.474	0.468	0.476	1,600,801	0.4691	0.00%
2007-05-25	0	2.550	2.540	2.580	2.550	2.580	118,000	301,180	2.5524	0.468	0.466	0.474	0.468	0.474	642,498	0.4688	-1.92%
2007-05-23	0	2.600	2.580	2.600	2.570	2.600	336,000	871,300	2.5932	0.478	0.474	0.478	0.472	0.478	1,829,486	0.4763	0.78%
2007-05-22	0	2.580	2.570	2.600	2.580	2.630	208,000	540,960	2.6008	0.474	0.472	0.478	0.474	0.483	1,132,539	0.4777	0.39%
2007-05-21	0	2.570	2.570	2.600	2.570	2.620	200,000	519,880	2.5994	0.472	0.472	0.478	0.472	0.481	1,088,980	0.4774	0.78%
2007-05-18	0	2.550	2.550	2.610	2.510	2.650	274,000	706,420	2.5782	0.468	0.468	0.479	0.461	0.487	1,491,903	0.4735	-3.77%
2007-05-17	0	2.650	2.600	2.650	2.600	2.680	292,000	770,000	2.6370	0.487	0.478	0.487	0.478	0.492	1,589,911	0.4843	1.92%
2007-05-16	0	2.600	2.590	2.610	2.500	2.630	586,000	1,511,240	2.5789	0.478	0.476	0.479	0.459	0.483	3,190,711	0.4736	4.42%
2007-05-15	0	2.490	2.480	2.500	2.450	2.530	344,000	851,160	2.4743	0.457	0.455	0.459	0.450	0.465	1,873,046	0.4544	1.63%
2007-05-14	0	2.450	2.450	2.470	2.400	2.460	282,000	688,840	2.4427	0.450	0.450	0.454	0.441	0.452	1,535,462	0.4486	0.00%
2007-05-11	0	2.450	2.400	2.450	2.380	2.450	204,000	487,600	2.3902	0.450	0.441	0.450	0.437	0.450	1,110,760	0.4390	0.00%
2007-05-10	0	2.450	2.400	2.450	2.400	2.450	108,000	263,500	2.4398	0.450	0.441	0.450	0.441	0.450	588,049	0.4481	0.00%
2007-05-09	0	2.450	2.450	2.490	2.350	2.500	342,000	829,440	2.4253	0.450	0.450	0.457	0.432	0.459	1,862,156	0.4454	4.26%
2007-05-08	0	2.350	2.350	2.380	2.320	2.380	342,000	800,100	2.3395	0.432	0.432	0.437	0.426	0.437	1,862,156	0.4297	0.00%
2007-05-07	0	2.350	2.300	2.350	2.300	2.350	136,000	317,400	2.3338	0.432	0.422	0.432	0.422	0.432	740,506	0.4286	0.00%
2007-05-04	0	2.350	2.310	2.350	2.280	2.350	138,000	319,900	2.3181	0.432	0.424	0.432	0.419	0.432	751,396	0.4257	0.00%
2007-05-03	0	2.350	2.350	2.380	2.350	2.400	70,000	166,200	2.3743	0.432	0.432	0.437	0.432	0.441	381,143	0.4361	0.00%
2007-05-02	0	2.350	2.330	2.420	2.350	2.470	138,000	329,620	2.3886	0.432	0.428	0.444	0.432	0.454	751,396	0.4387	-4.08%
2007-04-30	0	2.450	2.450	2.480	2.380	2.550	232,000	565,220	2.4363	0.450	0.450	0.455	0.437	0.468	1,263,217	0.4474	-2.39%
2007-04-27	0	2.510	2.510	2.550	2.370	2.600	748,000	1,883,060	2.5175	0.461	0.461	0.468	0.435	0.478	4,072,785	0.4624	-0.79%
2007-04-26	0	2.530	2.510	2.540	2.370	2.540	1,396,000	3,471,320	2.4866	0.465	0.461	0.466	0.435	0.466	7,601,080	0.4567	9.52%
2007-04-25	0	2.310	2.310	2.330	2.090	2.350	1,106,000	2,471,340	2.2345	0.424	0.424	0.428	0.384	0.432	6,022,059	0.4104	10.00%
2007-04-24	0	2.100	2.060	2.100	1.980	2.100	368,000	745,100	2.0247	0.386	0.378	0.386	0.364	0.386	2,003,723	0.3719	5.00%
2007-04-23	0	2.000	2.000	2.020	2.000	2.000	114,000	228,000	2.0000	0.367	0.367	0.371	0.367	0.367	620,719	0.3673	0.00%
2007-04-20	0	2.000	2.000	2.050	1.930	2.010	206,000	408,900	1.9850	0.367	0.367	0.376	0.354	0.369	1,121,649	0.3646	3.09%
2007-04-19	0	1.940	1.930	1.950	1.930	1.960	46,000	89,240	1.9400	0.356	0.354	0.358	0.354	0.360	250,465	0.3563	-1.02%
2007-04-18	0	1.960	1.960	1.980	1.930	1.960	88,000	170,520	1.9377	0.360	0.360	0.364	0.354	0.360	479,151	0.3559	1.55%
2007-04-17	0	1.930	1.920	1.930	1.900	1.930	98,000	188,180	1.9202	0.354	0.353	0.354	0.349	0.354	533,600	0.3527	0.00%
2007-04-16	0	1.930	1.910	1.950	-	-	0	0	-	0.354	0.351	0.358	-	-	0	-	0.00%
2007-04-13	0	1.930	1.910	1.930	1.920	1.930	64,000	123,000	1.9219	0.354	0.351	0.354	0.353	0.354	348,474	0.3530	-1.03%
2007-04-12	0	1.950	1.910	1.950	1.910	1.950	30,000	57,560	1.9187	0.358	0.351	0.358	0.351	0.358	163,347	0.3524	1.56%
2007-04-11	0	1.920	1.920	1.930	1.910	1.940	94,000	181,260	1.9283	0.353	0.353	0.354	0.351	0.356	511,821	0.3541	0.52%
2007-04-10	0	1.910	1.910	1.930	1.910	1.930	38,000	72,980	1.9205	0.351	0.351	0.354	0.351	0.354	206,906	0.3527	-1.04%
2007-04-04	0	1.930	1.900	1.930	1.910	1.930	124,000	237,500	1.9153	0.354	0.349	0.354	0.351	0.354	675,168	0.3518	0.52%
2007-04-03	0	1.920	1.900	1.920	1.900	1.920	146,000	278,040	1.9044	0.353	0.349	0.353	0.349	0.353	794,955	0.3498	-0.52%
2007-04-02	0	1.930	1.910	1.930	1.900	1.950	172,000	328,980	1.9127	0.354	0.351	0.354	0.349	0.358	936,523	0.3513	0.00%
2007-03-30	0	1.930	1.910	1.930	1.910	1.930	142,000	272,260	1.9173	0.354	0.351	0.354	0.351	0.354	773,176	0.3521	-0.52%
2007-03-29	0	1.940	1.910	1.940	1.920	1.940	28,000	53,800	1.9214	0.356	0.351	0.356	0.353	0.356	152,457	0.3529	-0.51%
2007-03-28	0	1.950	1.920	1.950	1.920	1.950	218,000	419,920	1.9262	0.358	0.353	0.358	0.353	0.358	1,186,988	0.3538	0.00%
2007-03-27	0	1.950	1.930	1.950	1.930	1.950	110,000	213,000	1.9364	0.358	0.354	0.358	0.354	0.358	598,939	0.3556	0.00%
2007-03-26	0	1.950	1.930	1.960	1.920	1.950	190,000	366,600	1.9295	0.358	0.354	0.360	0.353	0.358	1,034,531	0.3544	0.00%
2007-03-23	0	1.950	1.930	1.950	1.930	1.950	86,000	167,320	1.9456	0.358	0.354	0.358	0.354	0.358	468,261	0.3573	0.52%
2007-03-22	0	1.940	1.940	1.950	1.910	1.950	298,000	577,800	1.9389	0.356	0.356	0.358	0.351	0.358	1,622,580	0.3561	-0.51%
2007-03-21	0	1.950	1.920	1.950	1.920	1.960	220,000	430,460	1.9566	0.358	0.353	0.358	0.353	0.360	1,197,878	0.3594	2.09%
2007-03-20	0	1.910	1.900	1.910	1.900	1.910	94,000	178,940	1.9036	0.351	0.349	0.351	0.349	0.351	511,821	0.3496	0.53%
2007-03-19	0	1.900	1.900	1.920	1.900	1.900	34,000	64,600	1.9000	0.349	0.349	0.353	0.349	0.349	185,127	0.3490	0.00%
2007-03-16	0	1.900	1.900	1.920	1.900	1.920	232,000	441,000	1.9009	0.349	0.349	0.353	0.349	0.353	1,263,217	0.3491	-1.04%
2007-03-15	0	1.920	1.890	1.920	1.880	1.920	304,000	577,400	1.8993	0.353	0.347	0.353	0.345	0.353	1,655,250	0.3488	1.05%
2007-03-14	0	1.900	1.870	1.900	-	-	0	0	-	0.349	0.343	0.349	-	-	0	-	0.00%
2007-03-13	0	1.900	1.850	1.910	1.900	1.900	88,000	167,200	1.9000	0.349	0.340	0.351	0.349	0.349	479,151	0.3490	-1.04%
2007-03-12	0	1.920	1.900	1.920	1.920	1.920	14,000	26,880	1.9200	0.353	0.349	0.353	0.353	0.353	76,229	0.3526	0.00%
2007-03-09	0	1.920	1.840	1.920	1.890	1.920	44,290	83,968	1.8959	0.353	0.338	0.353	0.347	0.353	241,155	0.3482	1.59%
2007-03-08	0	1.890	1.890	1.900	1.860	1.890	82,000	154,580	1.8851	0.347	0.347	0.349	0.342	0.347	446,482	0.3462	1.61%
2007-03-07	0	1.860	1.860	1.890	1.860	1.890	112,000	209,500	1.8705	0.342	0.342	0.347	0.342	0.347	609,829	0.3435	-1.59%
2007-03-06	0	1.890	1.850	1.890	1.800	1.890	380,000	697,460	1.8354	0.347	0.340	0.347	0.331	0.347	2,069,062	0.3371	5.00%
2007-03-05	0	1.800	1.780	1.800	1.800	1.850	310,000	564,240	1.8201	0.331	0.327	0.331	0.331	0.340	1,687,919	0.3343	-5.26%
2007-03-02	0	1.900	1.900	1.940	1.870	1.950	276,000	533,300	1.9322	0.349	0.349	0.356	0.343	0.358	1,502,792	0.3549	0.00%
2007-03-01	0	1.900	1.880	1.900	1.900	1.920	454,000	866,800	1.9093	0.349	0.345	0.349	0.349	0.353	2,471,985	0.3506	0.53%
2007-02-28	0	1.890	1.850	1.890	1.840	1.900	150,000	282,140	1.8809	0.347	0.340	0.347	0.338	0.349	816,735	0.3454	2.72%
2007-02-27	0	1.840	1.840	1.860	1.840	1.860	338,000	624,000	1.8462	0.338	0.338	0.342	0.338	0.342	1,840,376	0.3391	-0.54%
2007-02-26	0	1.850	1.820	1.850	1.810	1.850	184,000	335,740	1.8247	0.340	0.334	0.340	0.332	0.340	1,001,862	0.3351	-0.54%
2007-02-23	0	1.860	1.860	1.870	1.830	1.860	190,000	351,240	1.8486	0.342	0.342	0.343	0.336	0.342	1,034,531	0.3395	1.64%
2007-02-22	0	1.830	1.830	1.860	1.830	1.860	70,000	128,900	1.8414	0.336	0.336	0.342	0.336	0.342	381,143	0.3382	-2.66%
2007-02-21	0	1.880	1.830	1.880	1.830	1.880	62,000	113,760	1.8348	0.345	0.336	0.345	0.336	0.345	337,584	0.3370	-0.53%
2007-02-16	0	1.890	1.850	1.910	1.880	1.890	72,000	135,380	1.8803	0.347	0.340	0.351	0.345	0.347	392,033	0.3453	1.61%
2007-02-15	0	1.860	1.830	1.860	1.850	1.860	92,000	170,620	1.8546	0.342	0.336	0.342	0.340	0.342	500,931	0.3406	0.00%
2007-02-14	0	1.860	1.830	1.860	1.830	1.860	44,000	80,940	1.8395	0.342	0.336	0.342	0.336	0.342	239,576	0.3378	0.00%
2007-02-13	0	1.860	1.830	1.860	1.830	1.860	248,000	456,080	1.8390	0.342	0.336	0.342	0.336	0.342	1,350,335	0.3378	-0.53%
2007-02-12	0	1.870	1.860	1.890	1.870	1.890	140,000	262,660	1.8761	0.343	0.342	0.347	0.343	0.347	762,286	0.3446	-1.06%
2007-02-09	0	1.890	1.870	1.890	1.870	1.900	126,000	238,120	1.8898	0.347	0.343	0.347	0.343	0.349	686,057	0.3471	-0.53%
2007-02-08	0	1.900	1.840	1.900	1.850	1.900	78,000	145,060	1.8597	0.349	0.338	0.349	0.340	0.349	424,702	0.3416	1.06%
2007-02-07	0	1.880	1.830	1.880	1.830	1.900	132,000	245,180	1.8574	0.345	0.336	0.345	0.336	0.349	718,727	0.3411	0.00%
2007-02-06	0	1.880	1.840	1.880	1.840	1.880	34,000	63,680	1.8729	0.345	0.338	0.345	0.338	0.345	185,127	0.3440	-1.05%
2007-02-05	0	1.900	1.850	1.900	1.850	1.900	40,000	74,100	1.8525	0.349	0.340	0.349	0.340	0.349	217,796	0.3402	0.00%
2007-02-02	0	1.900	1.870	1.900	-	-	0	0	-	0.349	0.343	0.349	-	-	0	-	0.00%
2007-02-01	0	1.900	1.850	1.900	1.830	1.900	16,000	29,500	1.8438	0.349	0.340	0.349	0.336	0.349	87,118	0.3386	1.06%
2007-01-31	0	1.880	1.840	1.880	1.880	1.880	10,000	18,800	1.8800	0.345	0.338	0.345	0.345	0.345	54,449	0.3453	0.53%
2007-01-30	0	1.870	1.830	1.870	1.850	1.870	122,000	228,080	1.8695	0.343	0.336	0.343	0.340	0.343	664,278	0.3434	0.00%
2007-01-29	0	1.870	1.830	1.870	-	-	0	0	-	0.343	0.336	0.343	-	-	0	-	-0.53%
2007-01-26	0	1.880	1.830	1.880	1.820	1.880	190,000	348,300	1.8332	0.345	0.336	0.345	0.334	0.345	1,034,531	0.3367	0.53%
2007-01-25	0	1.870	1.820	1.870	1.870	1.870	2,000	3,740	1.8700	0.343	0.334	0.343	0.343	0.343	10,890	0.3434	0.54%
2007-01-24	0	1.860	1.860	1.870	1.820	1.850	236,000	431,820	1.8297	0.342	0.342	0.343	0.334	0.340	1,284,996	0.3360	1.64%
2007-01-23	0	1.830	1.820	1.870	1.830	1.830	30,000	54,900	1.8300	0.336	0.334	0.343	0.336	0.336	163,347	0.3361	-1.08%
2007-01-22	0	1.850	1.850	1.880	1.850	1.850	20,000	37,000	1.8500	0.340	0.340	0.345	0.340	0.340	108,898	0.3398	0.00%
2007-01-19	0	1.850	1.830	1.880	1.850	1.850	20,000	37,000	1.8500	0.340	0.336	0.345	0.340	0.340	108,898	0.3398	-2.63%
2007-01-18	0	1.900	1.860	1.900	1.860	1.900	14,000	26,100	1.8643	0.349	0.342	0.349	0.342	0.349	76,229	0.3424	0.00%
2007-01-17	0	1.900	1.860	1.900	1.850	1.900	4,000	7,500	1.8750	0.349	0.342	0.349	0.340	0.349	21,780	0.3444	0.00%
2007-01-16	0	1.900	1.880	1.900	1.880	1.920	244,000	465,640	1.9084	0.349	0.345	0.349	0.345	0.353	1,328,556	0.3505	1.06%
2007-01-15	0	1.880	1.830	1.880	1.850	1.880	152,000	283,840	1.8674	0.345	0.336	0.345	0.340	0.345	827,625	0.3430	0.53%
2007-01-12	0	1.870	1.810	1.870	1.810	1.870	84,000	152,460	1.8150	0.343	0.332	0.343	0.332	0.343	457,372	0.3333	-0.53%
2007-01-11	0	1.880	1.820	1.880	-	-	0	0	-	0.345	0.334	0.345	-	-	0	-	0.00%
2007-01-10	0	1.880	1.820	1.880	1.820	1.880	84,000	153,000	1.8214	0.345	0.334	0.345	0.334	0.345	457,372	0.3345	0.00%
2007-01-09	0	1.880	1.830	1.880	1.830	1.880	26,000	47,680	1.8338	0.345	0.336	0.345	0.336	0.345	141,567	0.3368	0.00%
2007-01-08	0	1.880	1.880	1.910	-	-	0	0	-	0.345	0.345	0.351	-	-	0	-	0.53%
2007-01-05	0	1.870	1.830	1.870	1.820	1.870	28,000	51,540	1.8407	0.343	0.336	0.343	0.334	0.343	152,457	0.3381	-0.53%
2007-01-04	0	1.880	1.800	1.880	1.820	1.880	86,000	157,740	1.8342	0.345	0.331	0.345	0.334	0.345	468,261	0.3369	2.17%
2007-01-03	0	1.840	1.860	1.870	1.830	1.840	124,000	227,200	1.8323	0.338	0.342	0.343	0.336	0.338	675,168	0.3365	-1.60%
2007-01-02	0	1.870	1.830	1.870	1.830	1.870	14,000	25,700	1.8357	0.343	0.336	0.343	0.336	0.343	76,229	0.3371	0.00%
2006-12-29	0	1.870	1.830	1.890	1.810	1.890	32,000	58,080	1.8150	0.343	0.336	0.347	0.332	0.347	174,237	0.3333	-0.53%
2006-12-28	0	1.880	1.840	1.880	1.800	1.880	72,000	132,600	1.8417	0.345	0.338	0.345	0.331	0.345	392,033	0.3382	0.00%
2006-12-27	0	1.880	1.820	1.880	1.830	1.880	24,000	44,020	1.8342	0.345	0.334	0.345	0.336	0.345	130,678	0.3369	-0.53%
2006-12-22	0	1.890	1.880	1.890	1.840	1.910	74,000	136,920	1.8503	0.347	0.345	0.347	0.338	0.351	402,923	0.3398	0.53%
2006-12-21	0	1.880	1.860	1.880	-	-	0	0	-	0.345	0.342	0.345	-	-	0	-	0.00%
2006-12-20	0	1.910	1.880	1.910	1.870	1.910	232,000	434,920	1.8747	0.345	0.340	0.345	0.338	0.345	1,283,375	0.3389	0.00%
2006-12-19	0	1.910	1.870	1.910	1.860	1.910	28,000	52,180	1.8636	0.345	0.338	0.345	0.336	0.345	154,890	0.3369	0.00%
2006-12-18	0	1.910	1.860	1.910	1.860	1.910	42,000	79,160	1.8848	0.345	0.336	0.345	0.336	0.345	232,335	0.3407	1.06%
2006-12-15	0	1.890	1.880	1.890	-	-	0	0	-	0.342	0.340	0.342	-	-	0	-	0.00%
2006-12-14	0	1.890	1.870	1.890	1.880	1.900	50,000	94,420	1.8884	0.342	0.338	0.342	0.340	0.343	276,589	0.3414	0.00%
2006-12-13	0	1.890	1.850	1.890	-	-	0	0	-	0.342	0.334	0.342	-	-	0	-	0.00%
2006-12-12	0	1.890	1.870	1.890	1.900	1.900	8,000	15,200	1.9000	0.342	0.338	0.342	0.343	0.343	44,254	0.3435	-0.53%
2006-12-11	0	1.900	1.870	1.900	1.860	1.900	12,000	22,460	1.8717	0.343	0.338	0.343	0.336	0.343	66,381	0.3383	0.00%
2006-12-08	0	1.900	1.890	1.900	1.860	1.900	34,000	64,320	1.8918	0.343	0.342	0.343	0.336	0.343	188,081	0.3420	1.06%
2006-12-07	0	1.880	1.850	1.880	1.880	1.880	54,000	101,520	1.8800	0.340	0.334	0.340	0.340	0.340	298,716	0.3399	1.08%
2006-12-06	0	1.860	1.860	1.890	1.850	1.860	42,000	78,100	1.8595	0.336	0.336	0.342	0.334	0.336	232,335	0.3362	0.00%
2006-12-05	0	1.860	1.860	1.880	1.850	1.890	148,000	277,080	1.8722	0.336	0.336	0.340	0.334	0.342	818,704	0.3384	-2.62%
2006-12-04	0	1.910	1.890	1.910	1.890	1.910	98,000	185,440	1.8922	0.345	0.342	0.345	0.342	0.345	542,115	0.3421	-0.52%
2006-12-01	0	1.920	1.890	1.920	1.900	1.920	72,000	137,040	1.9033	0.347	0.342	0.347	0.343	0.347	398,289	0.3441	0.00%
2006-11-30	0	1.920	1.920	1.940	1.890	1.930	174,000	332,220	1.9093	0.347	0.347	0.351	0.342	0.349	962,531	0.3452	0.00%
2006-11-29	0	1.920	1.900	1.920	1.890	1.920	722,000	1,371,700	1.8999	0.347	0.343	0.347	0.342	0.347	3,993,950	0.3434	1.59%
2006-11-28	0	1.890	1.860	1.890	1.860	1.890	142,000	264,820	1.8649	0.342	0.336	0.342	0.336	0.342	785,514	0.3371	-0.53%
2006-11-27	0	1.900	1.870	1.900	1.850	1.950	308,000	583,360	1.8940	0.343	0.338	0.343	0.334	0.353	1,703,790	0.3424	0.00%
2006-11-24	0	1.900	1.880	1.900	1.900	2.000	120,000	231,300	1.9275	0.343	0.340	0.343	0.343	0.362	663,814	0.3484	2.70%
2006-11-23	0	1.850	1.830	1.880	-	-	0	0	-	0.334	0.331	0.340	-	-	0	-	0.00%
2006-11-22	0	1.850	1.810	1.880	1.810	1.850	34,000	61,980	1.8229	0.334	0.327	0.340	0.327	0.334	188,081	0.3295	0.00%
2006-11-21	0	1.850	1.820	1.900	1.820	1.850	26,000	47,380	1.8223	0.334	0.329	0.343	0.329	0.334	143,826	0.3294	0.00%
2006-11-20	0	1.850	1.800	1.850	1.800	1.850	74,000	134,860	1.8224	0.334	0.325	0.334	0.325	0.334	409,352	0.3294	0.00%
2006-11-17	0	1.850	1.850	1.880	1.820	1.820	40,000	72,800	1.8200	0.334	0.334	0.340	0.329	0.329	221,271	0.3290	0.00%
2006-11-16	0	1.850	1.820	1.850	1.850	1.850	2,000	3,700	1.8500	0.334	0.329	0.334	0.334	0.334	11,064	0.3344	1.65%
2006-11-15	0	1.820	1.800	1.850	1.800	1.820	70,000	126,600	1.8086	0.329	0.325	0.334	0.325	0.329	387,225	0.3269	-1.62%
2006-11-14	0	1.850	1.800	1.850	-	-	0	0	-	0.334	0.325	0.334	-	-	0	-	0.00%
2006-11-13	0	1.850	1.800	1.850	1.850	1.850	22,000	40,700	1.8500	0.334	0.325	0.334	0.334	0.334	121,699	0.3344	0.00%
2006-11-10	0	1.850	1.800	1.850	1.800	1.850	42,000	75,780	1.8043	0.334	0.325	0.334	0.325	0.334	232,335	0.3262	1.65%
2006-11-09	0	1.820	1.790	1.850	1.820	1.820	60,000	109,200	1.8200	0.329	0.324	0.334	0.329	0.329	331,907	0.3290	-0.55%
2006-11-08	0	1.830	1.800	1.830	1.800	1.830	44,000	79,260	1.8014	0.331	0.325	0.331	0.325	0.331	243,399	0.3256	0.55%
2006-11-07	0	1.820	1.800	1.840	1.810	1.820	52,000	94,260	1.8127	0.329	0.325	0.333	0.327	0.329	287,653	0.3277	1.11%
2006-11-06	0	1.800	1.800	1.850	1.800	1.800	10,000	18,000	1.8000	0.325	0.325	0.334	0.325	0.325	55,318	0.3254	-2.70%
2006-11-03	0	1.850	1.800	1.850	1.800	1.850	22,000	39,700	1.8045	0.334	0.325	0.334	0.325	0.334	121,699	0.3262	2.78%
2006-11-02	0	1.800	1.800	1.830	1.800	1.820	30,000	54,400	1.8133	0.325	0.325	0.331	0.325	0.329	165,954	0.3278	-1.64%
2006-11-01	0	1.830	1.830	1.850	1.800	1.850	16,000	28,900	1.8063	0.331	0.331	0.334	0.325	0.334	88,509	0.3265	1.67%
2006-10-31	0	1.800	1.800	1.830	1.800	1.830	22,000	39,900	1.8136	0.325	0.325	0.331	0.325	0.331	121,699	0.3279	-1.64%
2006-10-27	0	1.830	1.810	1.830	-	-	0	0	-	0.331	0.327	0.331	-	-	0	-	-0.54%
2006-10-26	0	1.840	1.800	1.840	1.800	1.840	150,000	270,080	1.8005	0.333	0.325	0.333	0.325	0.333	829,768	0.3255	0.00%
2006-10-25	0	1.840	1.820	1.840	1.820	1.840	16,000	29,160	1.8225	0.333	0.329	0.333	0.329	0.333	88,509	0.3295	1.10%
2006-10-24	0	1.820	1.800	1.820	1.820	1.820	40,000	72,800	1.8200	0.329	0.325	0.329	0.329	0.329	221,271	0.3290	-1.62%
2006-10-23	0	1.850	1.810	1.850	1.850	1.850	20,000	37,000	1.8500	0.334	0.327	0.334	0.334	0.334	110,636	0.3344	0.00%
2006-10-20	0	1.850	1.800	1.850	1.810	1.850	74,000	134,560	1.8184	0.334	0.325	0.334	0.327	0.334	409,352	0.3287	0.54%
2006-10-19	0	1.840	1.830	1.840	1.840	1.840	24,000	44,000	1.8333	0.333	0.331	0.333	0.333	0.333	132,763	0.3314	0.55%
2006-10-18	0	1.830	1.800	1.840	1.760	1.840	50,000	89,940	1.7988	0.331	0.325	0.333	0.318	0.333	276,589	0.3252	-1.08%
2006-10-17	0	1.850	1.660	1.850	1.830	1.850	14,000	25,740	1.8386	0.334	0.300	0.334	0.331	0.334	77,445	0.3324	0.00%
2006-10-16	0	1.850	1.760	1.850	-	-	0	0	-	0.334	0.318	0.334	-	-	0	-	0.00%
2006-10-13	0	1.850	1.790	1.850	-	-	0	0	-	0.334	0.324	0.334	-	-	0	-	0.00%
2006-10-12	0	1.850	1.790	1.850	1.770	1.850	14,000	25,080	1.7914	0.334	0.324	0.334	0.320	0.334	77,445	0.3238	0.00%
2006-10-11	0	1.850	1.780	1.850	-	-	0	0	-	0.334	0.322	0.334	-	-	0	-	0.00%
2006-10-10	0	1.850	1.840	1.850	1.800	1.850	134,000	241,320	1.8009	0.334	0.333	0.334	0.325	0.334	741,259	0.3256	0.00%
2006-10-09	0	1.850	1.760	1.850	1.810	1.850	48,000	87,200	1.8167	0.334	0.318	0.334	0.327	0.334	265,526	0.3284	-1.07%
2006-10-06	0	1.870	1.820	1.870	1.850	1.870	38,000	70,380	1.8521	0.338	0.329	0.338	0.334	0.338	210,208	0.3348	1.08%
2006-10-05	0	1.850	1.850	1.870	1.850	1.850	42,000	77,700	1.8500	0.334	0.334	0.338	0.334	0.334	232,335	0.3344	0.00%
2006-10-04	0	1.850	1.850	1.870	1.850	1.870	28,000	52,080	1.8600	0.334	0.334	0.338	0.334	0.338	154,890	0.3362	-1.07%
2006-10-03	0	1.870	1.850	1.870	1.860	1.870	26,000	48,560	1.8677	0.338	0.334	0.338	0.336	0.338	143,826	0.3376	-1.06%
2006-09-29	0	1.890	1.860	1.890	-	-	0	0	-	0.342	0.336	0.342	-	-	0	-	0.00%
2006-09-28	0	1.890	1.860	1.890	-	-	0	0	-	0.342	0.336	0.342	-	-	0	-	-0.53%
2006-09-27	0	1.900	1.860	1.900	1.890	1.900	14,000	26,500	1.8929	0.343	0.336	0.343	0.342	0.343	77,445	0.3422	0.00%
2006-09-26	0	1.900	1.880	1.900	1.850	1.900	38,000	70,540	1.8563	0.343	0.340	0.343	0.334	0.343	210,208	0.3356	0.00%
2006-09-25	0	1.900	1.860	1.900	1.860	1.900	12,000	22,480	1.8733	0.343	0.336	0.343	0.336	0.343	66,381	0.3386	0.00%
2006-09-22	0	1.900	1.900	1.910	-	-	0	0	-	0.343	0.343	0.345	-	-	0	-	0.53%
2006-09-21	0	1.890	1.860	1.890	-	-	0	0	-	0.342	0.336	0.342	-	-	0	-	-0.53%
2006-09-20	0	1.900	1.860	1.900	-	-	6,000	11,160	1.8600	0.343	0.336	0.343	-	-	33,191	0.3362	0.00%
2006-09-19	0	1.900	1.870	1.900	-	-	0	0	-	0.343	0.338	0.343	-	-	0	-	0.00%
2006-09-18	0	1.900	1.860	1.900	-	-	0	0	-	0.343	0.336	0.343	-	-	0	-	0.00%
2006-09-15	0	1.900	1.850	1.900	1.890	1.900	30,000	56,780	1.8927	0.343	0.334	0.343	0.342	0.343	165,954	0.3421	0.53%
2006-09-14	0	1.890	1.860	1.890	1.890	1.890	28,000	52,920	1.8900	0.342	0.336	0.342	0.342	0.342	154,890	0.3417	0.00%
2006-09-13	0	1.890	1.870	1.890	1.870	1.890	682,000	1,286,660	1.8866	0.342	0.338	0.342	0.338	0.342	3,772,679	0.3410	-0.53%
2006-09-12	0	1.900	1.870	1.910	1.900	1.900	30,000	57,000	1.9000	0.343	0.338	0.345	0.343	0.343	165,954	0.3435	0.00%
2006-09-11	0	1.900	1.900	1.910	1.870	1.900	420,000	794,820	1.8924	0.343	0.343	0.345	0.338	0.343	2,323,350	0.3421	0.00%
2006-09-08	0	1.900	1.900	1.910	1.880	1.900	338,000	641,200	1.8970	0.343	0.343	0.345	0.340	0.343	1,869,744	0.3429	0.00%
2006-09-07	0	1.900	1.880	1.900	1.880	1.910	28,000	52,860	1.8879	0.343	0.340	0.343	0.340	0.345	154,890	0.3413	-0.52%
2006-09-06	0	1.910	1.880	1.910	1.850	1.910	8,000	14,920	1.8650	0.345	0.340	0.345	0.334	0.345	44,254	0.3371	-0.52%
2006-09-05	0	1.920	1.900	1.920	1.840	1.920	206,000	391,100	1.8985	0.347	0.343	0.347	0.333	0.347	1,139,548	0.3432	1.05%
2006-09-04	0	1.900	1.850	1.950	-	-	0	0	-	0.343	0.334	0.353	-	-	0	-	0.00%
2006-09-01	0	1.900	1.860	1.910	-	-	0	0	-	0.343	0.336	0.345	-	-	0	-	0.00%
2006-08-31	0	1.900	1.900	1.920	1.830	1.900	250,000	473,920	1.8957	0.343	0.343	0.347	0.331	0.343	1,382,947	0.3427	0.53%
2006-08-30	0	1.890	1.830	1.890	1.830	1.900	116,000	216,740	1.8684	0.342	0.331	0.342	0.331	0.343	641,687	0.3378	-0.53%
2006-08-29	0	1.900	1.900	1.950	-	-	0	0	-	0.343	0.343	0.353	-	-	0	-	5.56%
2006-08-28	0	1.800	1.800	1.900	1.800	1.800	40,000	73,000	1.8250	0.325	0.325	0.343	0.325	0.325	221,271	0.3299	-5.26%
2006-08-25	0	1.900	1.800	1.920	-	-	0	0	-	0.343	0.325	0.347	-	-	0	-	0.00%
2006-08-24	0	1.900	1.810	1.900	1.900	1.900	4,000	7,600	1.9000	0.343	0.327	0.343	0.343	0.343	22,127	0.3435	4.97%
2006-08-23	0	1.810	1.810	2.000	1.810	1.900	12,000	22,620	1.8850	0.327	0.327	0.362	0.327	0.343	66,381	0.3408	-4.74%
2006-08-22	0	1.900	1.810	1.940	-	-	0	0	-	0.343	0.327	0.351	-	-	0	-	0.00%
2006-08-21	0	1.900	1.830	1.940	-	-	0	0	-	0.343	0.331	0.351	-	-	0	-	0.00%
2006-08-18	0	1.900	1.880	1.930	-	-	0	0	-	0.343	0.340	0.349	-	-	0	-	0.00%
2006-08-17	0	1.900	1.800	1.900	1.900	1.900	20,000	38,000	1.9000	0.343	0.325	0.343	0.343	0.343	110,636	0.3435	1.06%
2006-08-16	0	1.880	1.880	1.900	1.880	1.900	18,000	34,040	1.8911	0.340	0.340	0.343	0.340	0.343	99,572	0.3419	-1.05%
2006-08-15	0	1.900	1.890	1.920	1.890	1.900	20,000	37,840	1.8920	0.343	0.342	0.347	0.342	0.343	110,636	0.3420	-0.52%
2006-08-14	0	1.910	1.900	1.920	1.910	1.910	20,000	38,200	1.9100	0.345	0.343	0.347	0.345	0.345	110,636	0.3453	1.60%
2006-08-11	0	1.880	1.880	1.930	1.880	1.880	2,000	3,760	1.8800	0.340	0.340	0.349	0.340	0.340	11,064	0.3399	-1.57%
2006-08-10	0	1.910	1.910	1.930	1.910	1.930	94,000	180,420	1.9194	0.345	0.345	0.349	0.345	0.349	519,988	0.3470	-1.04%
2006-08-09	0	1.930	1.930	1.940	1.880	1.940	374,000	717,580	1.9187	0.349	0.349	0.351	0.340	0.351	2,068,888	0.3468	4.32%
2006-08-08	0	1.850	1.850	1.870	1.850	1.850	130,000	240,500	1.8500	0.334	0.334	0.338	0.334	0.334	719,132	0.3344	0.00%
2006-08-07	0	1.850	1.800	1.980	1.850	1.850	14,000	25,900	1.8500	0.334	0.325	0.358	0.334	0.334	77,445	0.3344	0.00%
2006-08-04	0	1.850	1.850	1.860	1.800	1.850	328,000	605,440	1.8459	0.334	0.334	0.336	0.325	0.334	1,814,426	0.3337	1.09%
2006-08-03	0	1.830	1.830	1.850	1.830	1.830	6,000	10,980	1.8300	0.331	0.331	0.334	0.331	0.331	33,191	0.3308	-1.61%
2006-08-02	0	1.860	1.770	1.860	1.900	1.900	4,000	7,600	1.9000	0.336	0.320	0.336	0.343	0.343	22,127	0.3435	1.64%
2006-08-01	0	1.940	1.940	1.960	1.920	1.940	184,000	355,280	1.9309	0.331	0.331	0.334	0.327	0.331	1,079,031	0.3293	0.00%
2006-07-31	0	1.940	1.940	1.960	1.920	1.940	78,000	151,200	1.9385	0.331	0.331	0.334	0.327	0.331	457,415	0.3306	0.00%
2006-07-28	0	1.940	1.920	1.940	1.920	1.940	30,000	57,800	1.9267	0.331	0.327	0.331	0.327	0.331	175,929	0.3285	0.00%
2006-07-27	0	1.940	1.920	1.940	1.940	1.940	66,000	128,040	1.9400	0.331	0.327	0.331	0.331	0.331	387,044	0.3308	0.00%
2006-07-26	0	1.940	1.940	1.950	1.940	1.940	68,000	131,920	1.9400	0.331	0.331	0.333	0.331	0.331	398,772	0.3308	0.00%
2006-07-25	0	1.940	1.930	1.940	1.940	1.940	110,000	213,120	1.9375	0.331	0.329	0.331	0.331	0.331	645,073	0.3304	0.00%
2006-07-24	0	1.940	1.920	1.950	1.940	1.950	30,000	58,400	1.9467	0.331	0.327	0.333	0.331	0.333	175,929	0.3320	0.00%
2006-07-21	0	1.940	1.940	1.960	1.940	1.950	24,000	46,700	1.9458	0.331	0.331	0.334	0.331	0.333	140,743	0.3318	0.00%
2006-07-20	0	1.940	1.930	1.940	1.940	1.960	52,000	100,920	1.9408	0.331	0.329	0.331	0.331	0.334	304,944	0.3309	1.57%
2006-07-19	0	1.910	1.910	1.950	1.900	1.960	38,000	72,560	1.9095	0.326	0.326	0.333	0.324	0.334	222,843	0.3256	-2.55%
2006-07-18	0	1.960	1.900	1.960	1.960	1.960	2,000	3,920	1.9600	0.334	0.324	0.334	0.334	0.334	11,729	0.3342	3.16%
2006-07-17	0	1.900	1.900	1.950	1.900	1.960	64,000	122,440	1.9131	0.324	0.324	0.333	0.324	0.334	375,315	0.3262	-3.06%
2006-07-14	0	1.960	1.910	1.960	1.920	1.960	28,000	54,720	1.9543	0.334	0.326	0.334	0.327	0.334	164,200	0.3333	0.00%
2006-07-13	0	1.960	1.920	1.960	1.900	1.960	42,000	80,020	1.9052	0.334	0.327	0.334	0.324	0.334	246,301	0.3249	2.08%
2006-07-12	0	1.920	1.920	1.960	1.920	1.960	20,000	38,720	1.9360	0.327	0.327	0.334	0.327	0.334	117,286	0.3301	-3.03%
2006-07-11	0	1.980	1.940	1.980	1.910	1.980	18,000	35,080	1.9489	0.338	0.331	0.338	0.326	0.338	105,557	0.3323	3.13%
2006-07-10	0	1.920	1.920	1.960	1.900	1.900	10,000	19,000	1.9000	0.327	0.327	0.334	0.324	0.324	58,643	0.3240	-0.52%
2006-07-07	0	1.930	1.930	1.960	1.930	1.950	56,000	108,480	1.9371	0.329	0.329	0.334	0.329	0.333	328,401	0.3303	-1.03%
2006-07-06	0	1.950	1.940	1.950	-	-	0	0	-	0.333	0.331	0.333	-	-	0	-	0.00%
2006-07-05	0	1.950	1.930	1.960	1.950	1.950	54,000	105,300	1.9500	0.333	0.329	0.334	0.333	0.333	316,672	0.3325	0.00%
2006-07-04	0	1.950	1.950	1.960	1.950	1.950	66,000	128,700	1.9500	0.333	0.333	0.334	0.333	0.333	387,044	0.3325	0.00%
2006-07-03	0	1.950	1.910	1.950	1.900	1.950	14,000	26,840	1.9171	0.333	0.326	0.333	0.324	0.333	82,100	0.3269	0.00%
2006-06-30	0	1.950	-	1.960	1.950	1.950	60,458	117,875	1.9497	0.333	-	0.334	0.333	0.333	354,544	0.3325	0.52%
2006-06-29	0	1.940	1.830	1.950	1.930	1.940	184,000	356,020	1.9349	0.331	0.312	0.333	0.329	0.331	1,079,031	0.3299	0.00%
2006-06-28	0	1.940	1.810	1.940	1.940	1.940	30,000	58,400	1.9467	0.331	0.309	0.331	0.331	0.331	175,929	0.3320	-0.51%
2006-06-27	0	1.950	1.900	1.950	-	-	0	0	-	0.333	0.324	0.333	-	-	0	-	0.00%
2006-06-26	0	1.950	1.830	1.950	1.950	1.970	8,000	15,680	1.9600	0.333	0.312	0.333	0.333	0.336	46,914	0.3342	0.52%
2006-06-23	0	1.940	1.900	1.940	1.950	1.950	6,000	11,700	1.9500	0.331	0.324	0.331	0.333	0.333	35,186	0.3325	-0.51%
2006-06-22	0	1.950	1.920	1.950	1.920	1.960	16,000	30,920	1.9325	0.333	0.327	0.333	0.327	0.334	93,829	0.3295	-1.02%
2006-06-21	0	1.970	-	1.970	1.970	1.970	4,000	7,880	1.9700	0.336	-	0.336	0.336	0.336	23,457	0.3359	2.07%
2006-06-20	0	1.930	1.920	1.930	-	-	0	0	-	0.329	0.327	0.329	-	-	0	-	-1.03%
2006-06-19	0	1.950	1.920	1.950	1.930	1.950	62,000	119,900	1.9339	0.333	0.327	0.333	0.329	0.333	363,587	0.3298	0.00%
2006-06-16	0	1.950	1.920	1.950	-	-	0	0	-	0.333	0.327	0.333	-	-	0	-	-0.51%
2006-06-15	0	1.960	1.930	1.960	1.930	1.960	94,000	181,800	1.9340	0.334	0.329	0.334	0.329	0.334	551,244	0.3298	2.62%
2006-06-14	0	1.910	1.910	1.940	1.910	1.920	90,000	172,760	1.9196	0.326	0.326	0.331	0.326	0.327	527,787	0.3273	0.00%
2006-06-13	0	1.910	1.910	1.950	1.910	1.920	94,000	180,200	1.9170	0.326	0.326	0.333	0.326	0.327	551,244	0.3269	-2.55%
2006-06-12	0	1.960	1.920	1.960	-	-	30,000	57,600	1.9200	0.334	0.327	0.334	-	-	175,929	0.3274	-0.51%
2006-06-09	0	1.970	1.940	1.970	1.900	1.970	128,000	246,800	1.9281	0.336	0.331	0.336	0.324	0.336	750,630	0.3288	0.00%
2006-06-08	0	1.970	1.900	1.970	1.900	1.980	36,000	69,640	1.9344	0.336	0.324	0.336	0.324	0.338	211,115	0.3299	2.07%
2006-06-07	0	1.930	1.930	1.940	1.920	1.920	4,000	7,680	1.9200	0.329	0.329	0.331	0.327	0.327	23,457	0.3274	0.00%
2006-06-06	0	1.930	1.860	1.930	-	-	0	0	-	0.329	0.317	0.329	-	-	0	-	0.00%
2006-06-05	0	1.930	1.900	1.930	1.900	1.930	88,000	168,380	1.9134	0.329	0.324	0.329	0.324	0.329	516,058	0.3263	1.58%
2006-06-02	0	1.900	1.900	1.940	1.900	1.900	160,000	304,000	1.9000	0.324	0.324	0.331	0.324	0.324	938,288	0.3240	0.00%
2006-06-01	0	1.900	1.880	1.900	1.880	1.900	280,000	530,320	1.8940	0.324	0.321	0.324	0.321	0.324	1,642,004	0.3230	0.00%
2006-05-30	0	1.900	1.900	-	1.890	1.890	14,000	26,460	1.8900	0.324	0.324	-	0.322	0.322	82,100	0.3223	0.00%
2006-05-29	0	1.900	1.810	1.900	-	-	0	0	-	0.324	0.309	0.324	-	-	0	-	0.00%
2006-05-26	0	1.900	1.810	1.900	-	-	0	0	-	0.324	0.309	0.324	-	-	0	-	0.00%
2006-05-25	0	1.900	1.800	1.900	1.800	1.900	24,000	43,800	1.8250	0.324	0.307	0.324	0.307	0.324	140,743	0.3112	0.00%
2006-05-24	0	1.900	1.810	1.900	1.850	1.900	34,000	64,100	1.8853	0.324	0.309	0.324	0.315	0.324	199,386	0.3215	0.00%
2006-05-23	0	1.900	1.800	1.910	1.900	1.900	16,000	30,400	1.9000	0.324	0.307	0.326	0.324	0.324	93,829	0.3240	0.00%
2006-05-22	0	1.900	-	1.900	1.900	1.900	4,000	7,600	1.9000	0.324	-	0.324	0.324	0.324	23,457	0.3240	3.26%
2006-05-19	0	1.840	1.840	1.910	1.840	1.840	2,000	3,680	1.8400	0.314	0.314	0.326	0.314	0.314	11,729	0.3138	0.00%
2006-05-18	0	1.840	1.840	1.910	1.810	1.900	214,000	400,700	1.8724	0.314	0.314	0.326	0.309	0.324	1,254,960	0.3193	-1.08%
2006-05-17	0	1.860	1.860	1.900	1.860	1.860	32,000	59,520	1.8600	0.317	0.317	0.324	0.317	0.317	187,658	0.3172	-2.11%
2006-05-16	0	1.900	1.870	1.920	1.890	1.900	250,000	473,580	1.8943	0.324	0.319	0.327	0.322	0.324	1,466,075	0.3230	0.00%
2006-05-15	0	1.900	1.820	1.900	1.800	1.900	140,000	253,640	1.8117	0.324	0.310	0.324	0.307	0.324	821,002	0.3089	0.00%
2006-05-12	0	1.900	1.900	1.910	-	-	0	0	-	0.324	0.324	0.326	-	-	0	-	2.15%
2006-05-11	0	1.860	1.860	1.900	1.860	1.900	8,000	15,040	1.8800	0.317	0.317	0.324	0.317	0.324	46,914	0.3206	-2.11%
2006-05-10	0	1.900	1.840	1.910	1.900	1.900	108,000	205,200	1.9000	0.324	0.314	0.326	0.324	0.324	633,344	0.3240	0.00%
2006-05-09	0	1.900	1.860	1.900	1.860	1.900	8,000	15,040	1.8800	0.324	0.317	0.324	0.317	0.324	46,914	0.3206	-0.52%
2006-05-08	0	1.910	1.860	1.910	1.850	1.910	70,000	130,300	1.8614	0.326	0.317	0.326	0.315	0.326	410,501	0.3174	0.00%
2006-05-04	0	1.910	1.900	1.910	1.900	1.930	126,000	241,360	1.9156	0.326	0.324	0.326	0.324	0.329	738,902	0.3266	0.00%
2006-05-03	0	1.910	1.880	1.910	1.850	1.910	16,000	29,960	1.8725	0.326	0.321	0.326	0.315	0.326	93,829	0.3193	0.53%
2006-05-02	0	1.900	-	1.920	-	-	0	0	-	0.324	-	0.327	-	-	0	-	0.00%
2006-04-28	0	1.900	1.880	1.920	1.900	1.920	158,000	300,400	1.9013	0.324	0.321	0.327	0.324	0.327	926,559	0.3242	0.00%
2006-04-27	0	1.900	1.870	1.920	-	-	0	0	-	0.324	0.319	0.327	-	-	0	-	0.00%
2006-04-26	0	1.900	1.900	1.920	1.860	1.880	24,000	45,040	1.8767	0.324	0.324	0.327	0.317	0.321	140,743	0.3200	1.60%
2006-04-25	0	1.870	1.860	1.870	1.860	1.900	36,000	67,160	1.8656	0.319	0.317	0.319	0.317	0.324	211,115	0.3181	-2.60%
2006-04-24	0	1.920	1.860	1.920	1.860	1.920	104,000	199,240	1.9158	0.327	0.317	0.327	0.317	0.327	609,887	0.3267	1.05%
2006-04-21	0	1.900	1.880	1.900	-	-	2,000	3,720	1.8600	0.324	0.321	0.324	-	-	11,729	0.3172	-1.04%
2006-04-20	0	1.920	1.870	1.930	1.860	1.920	30,000	57,000	1.9000	0.327	0.319	0.329	0.317	0.327	175,929	0.3240	2.13%
2006-04-19	0	1.880	1.880	1.920	1.880	1.880	70,000	132,480	1.8926	0.321	0.321	0.327	0.321	0.321	410,501	0.3227	0.53%
2006-04-18	0	1.870	1.870	1.890	1.870	1.870	14,000	26,180	1.8700	0.319	0.319	0.322	0.319	0.319	82,100	0.3189	0.00%
2006-04-13	0	1.870	1.870	1.920	1.870	1.880	76,000	142,640	1.8768	0.319	0.319	0.327	0.319	0.321	445,687	0.3200	-2.60%
2006-04-12	0	1.920	1.870	1.920	1.880	1.920	202,000	384,200	1.9020	0.327	0.319	0.327	0.321	0.327	1,184,588	0.3243	3.23%
2006-04-11	0	1.860	1.860	1.900	1.860	1.900	354,000	660,860	1.8668	0.317	0.317	0.324	0.317	0.324	2,075,962	0.3183	-3.63%
2006-04-10	0	1.930	1.860	1.930	1.880	1.930	36,000	67,860	1.8850	0.329	0.317	0.329	0.321	0.329	211,115	0.3214	0.00%
2006-04-07	0	1.930	1.880	1.930	1.860	1.930	32,000	60,360	1.8863	0.329	0.321	0.329	0.317	0.329	187,658	0.3216	2.66%
2006-04-06	0	1.880	1.880	1.920	1.860	1.930	328,000	620,820	1.8927	0.321	0.321	0.327	0.317	0.329	1,923,490	0.3228	0.53%
2006-04-04	0	1.870	1.870	1.890	1.860	1.860	6,000	11,160	1.8600	0.319	0.319	0.322	0.317	0.317	35,186	0.3172	0.00%
2006-04-03	0	1.870	1.860	1.880	1.850	1.880	674,000	1,255,380	1.8626	0.319	0.317	0.321	0.315	0.321	3,952,537	0.3176	1.08%
2006-03-31	0	1.850	1.830	1.850	-	-	0	0	-	0.315	0.312	0.315	-	-	0	-	0.00%
2006-03-30	0	1.850	1.830	1.850	1.830	1.850	32,000	58,600	1.8313	0.315	0.312	0.315	0.312	0.315	187,658	0.3123	0.00%
2006-03-29	0	1.850	1.790	1.850	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2006-03-28	0	1.850	1.780	1.850	1.850	1.850	2,000	3,700	1.8500	0.315	0.304	0.315	0.315	0.315	11,729	0.3155	1.09%
2006-03-27	0	1.830	1.780	1.830	-	-	0	0	-	0.312	0.304	0.312	-	-	0	-	-1.08%
2006-03-24	0	1.850	1.780	1.850	-	-	0	0	-	0.315	0.304	0.315	-	-	0	-	0.00%
2006-03-23	0	1.850	1.780	1.850	-	-	0	0	-	0.315	0.304	0.315	-	-	0	-	0.00%
2006-03-22	0	1.850	1.770	1.850	-	-	0	0	-	0.315	0.302	0.315	-	-	0	-	0.00%
2006-03-21	0	1.850	1.800	1.860	1.770	1.850	48,000	86,300	1.7979	0.315	0.307	0.317	0.302	0.315	281,486	0.3066	-0.54%
2006-03-20	0	1.860	1.860	1.880	1.810	1.810	76,000	137,760	1.8126	0.317	0.317	0.321	0.309	0.309	445,687	0.3091	0.00%
2006-03-17	0	1.860	1.840	1.860	1.860	1.860	2,000	3,720	1.8600	0.317	0.314	0.317	0.317	0.317	11,729	0.3172	0.54%
2006-03-16	0	1.850	1.730	1.850	1.820	1.850	28,000	51,020	1.8221	0.315	0.295	0.315	0.310	0.315	164,200	0.3107	0.00%
2006-03-15	0	1.850	1.810	1.850	1.850	1.870	50,000	92,540	1.8508	0.315	0.309	0.315	0.315	0.319	293,215	0.3156	-1.60%
2006-03-14	0	1.880	1.800	1.900	1.800	1.880	318,000	590,960	1.8584	0.321	0.307	0.324	0.307	0.321	1,864,847	0.3169	1.62%
2006-03-13	0	1.850	1.740	1.850	-	-	0	0	-	0.315	0.297	0.315	-	-	0	-	0.00%
2006-03-10	0	1.850	1.790	1.850	1.850	1.850	100,000	185,000	1.8500	0.315	0.305	0.315	0.315	0.315	586,430	0.3155	-0.54%
2006-03-09	0	1.860	1.770	1.860	-	-	0	0	-	0.317	0.302	0.317	-	-	0	-	0.00%
2006-03-08	0	1.860	1.750	1.860	1.800	1.860	62,000	111,720	1.8019	0.317	0.298	0.317	0.307	0.317	363,587	0.3073	0.54%
2006-03-07	0	1.850	1.760	1.850	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-0.54%
2006-03-06	0	1.860	1.740	1.860	-	-	0	0	-	0.317	0.297	0.317	-	-	0	-	0.00%
2006-03-03	0	1.860	1.750	1.860	1.850	1.860	4,000	7,420	1.8550	0.317	0.298	0.317	0.315	0.317	23,457	0.3163	1.09%
2006-03-02	0	1.840	1.760	1.840	1.840	1.850	10,000	18,480	1.8480	0.314	0.300	0.314	0.314	0.315	58,643	0.3151	-0.54%
2006-03-01	0	1.850	1.670	1.850	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	-0.54%
2006-02-28	0	1.860	1.760	1.860	-	-	0	0	-	0.317	0.300	0.317	-	-	0	-	0.00%
2006-02-27	0	1.860	1.760	1.880	-	-	0	0	-	0.317	0.300	0.321	-	-	0	-	0.00%
2006-02-24	0	1.860	1.760	1.870	-	-	0	0	-	0.317	0.300	0.319	-	-	0	-	0.00%
2006-02-23	0	1.860	1.740	1.870	1.740	1.860	8,000	14,400	1.8000	0.317	0.297	0.319	0.297	0.317	46,914	0.3069	-0.53%
2006-02-22	0	1.870	1.740	1.870	-	-	0	0	-	0.319	0.297	0.319	-	-	0	-	0.00%
2006-02-21	0	1.870	1.740	1.870	-	-	0	0	-	0.319	0.297	0.319	-	-	0	-	0.00%
2006-02-20	0	1.870	1.710	1.870	1.790	1.870	16,000	28,800	1.8000	0.319	0.292	0.319	0.305	0.319	93,829	0.3069	0.00%
2006-02-17	0	1.870	1.710	1.880	-	-	0	0	-	0.319	0.292	0.321	-	-	0	-	0.00%
2006-02-16	0	1.870	1.740	1.880	1.870	1.870	100,000	187,000	1.8700	0.319	0.297	0.321	0.319	0.319	586,430	0.3189	0.00%
2006-02-15	0	1.870	1.710	1.870	1.800	1.870	14,000	25,480	1.8200	0.319	0.292	0.319	0.307	0.319	82,100	0.3104	0.00%
2006-02-14	0	1.870	1.800	1.870	-	-	0	0	-	0.319	0.307	0.319	-	-	0	-	-0.53%
2006-02-13	0	1.880	1.800	1.880	1.850	1.880	26,000	48,340	1.8592	0.321	0.307	0.321	0.315	0.321	152,472	0.3170	0.00%
2006-02-10	0	1.880	1.850	1.880	1.850	1.880	154,000	287,600	1.8675	0.321	0.315	0.321	0.315	0.321	903,102	0.3185	3.30%
2006-02-09	0	1.820	1.820	1.850	1.820	1.820	50,000	91,000	1.8200	0.310	0.310	0.315	0.310	0.310	293,215	0.3104	2.82%
2006-02-08	0	1.770	1.770	1.800	1.770	1.770	52,000	92,040	1.7700	0.302	0.302	0.307	0.302	0.302	304,944	0.3018	-1.67%
2006-02-07	0	1.800	1.770	1.800	1.800	1.800	10,000	18,000	1.8000	0.307	0.302	0.307	0.307	0.307	58,643	0.3069	-1.64%
2006-02-06	0	1.830	1.820	1.850	1.820	1.830	56,000	102,420	1.8289	0.312	0.310	0.315	0.310	0.312	328,401	0.3119	0.00%
2006-02-03	0	1.830	1.790	1.830	-	-	0	0	-	0.312	0.305	0.312	-	-	0	-	0.00%
2006-02-02	0	1.830	1.790	1.830	1.790	1.830	80,000	145,440	1.8180	0.312	0.305	0.312	0.305	0.312	469,144	0.3100	2.81%
2006-02-01	0	1.780	1.780	1.800	-	-	0	0	-	0.304	0.304	0.307	-	-	0	-	0.00%
2006-01-27	0	1.780	1.780	1.830	1.740	1.800	78,000	139,220	1.7849	0.304	0.304	0.312	0.297	0.307	457,415	0.3044	-3.26%
2006-01-26	0	1.840	1.770	1.840	-	-	0	0	-	0.314	0.302	0.314	-	-	0	-	0.00%
2006-01-25	0	1.840	1.750	1.840	-	-	0	0	-	0.314	0.298	0.314	-	-	0	-	-0.54%
2006-01-24	0	1.850	1.750	1.850	-	-	0	0	-	0.315	0.298	0.315	-	-	0	-	0.00%
2006-01-23	0	1.850	1.800	1.850	-	-	0	0	-	0.315	0.307	0.315	-	-	0	-	0.00%
2006-01-20	0	1.850	1.750	1.850	-	-	0	0	-	0.315	0.298	0.315	-	-	0	-	0.00%
2006-01-19	0	1.850	1.800	1.850	1.720	1.850	68,000	123,880	1.8218	0.315	0.307	0.315	0.293	0.315	398,772	0.3107	0.00%
2006-01-18	0	1.850	1.700	1.860	-	-	0	0	-	0.315	0.290	0.317	-	-	0	-	0.00%
2006-01-17	0	1.850	1.800	1.850	-	-	0	0	-	0.315	0.307	0.315	-	-	0	-	0.00%
2006-01-16	0	1.850	1.780	1.850	-	-	0	0	-	0.315	0.304	0.315	-	-	0	-	0.00%
2006-01-13	0	1.850	1.770	1.850	1.850	1.850	2,000	3,700	1.8500	0.315	0.302	0.315	0.315	0.315	11,729	0.3155	1.65%
2006-01-12	0	1.820	1.820	1.830	1.750	1.750	6,000	10,500	1.7500	0.310	0.310	0.312	0.298	0.298	35,186	0.2984	-0.55%
2006-01-11	0	1.830	1.780	1.830	1.800	1.830	70,000	126,800	1.8114	0.312	0.304	0.312	0.307	0.312	410,501	0.3089	0.55%
2006-01-10	0	1.820	1.800	1.820	1.820	1.820	20,000	36,400	1.8200	0.310	0.307	0.310	0.310	0.310	117,286	0.3104	0.00%
2006-01-09	0	1.820	1.820	1.880	1.820	1.820	86,000	156,160	1.8158	0.310	0.310	0.321	0.310	0.310	504,330	0.3096	1.11%
2006-01-06	0	1.820	1.800	1.820	1.800	1.820	16,000	29,040	1.8150	0.307	0.304	0.307	0.304	0.307	94,871	0.3061	1.11%
2006-01-05	0	1.800	1.790	1.830	1.800	1.850	138,000	249,960	1.8113	0.304	0.302	0.309	0.304	0.312	818,265	0.3055	-3.23%
2006-01-04	0	1.860	1.810	1.860	1.860	1.860	4,000	7,440	1.8600	0.314	0.305	0.314	0.314	0.314	23,718	0.3137	2.20%
2006-01-03	0	1.820	1.820	1.880	1.820	1.880	6,000	11,160	1.8600	0.307	0.307	0.317	0.307	0.317	35,577	0.3137	0.00%
2005-12-30	0	1.820	1.810	1.900	1.820	1.900	56,000	102,160	1.8243	0.307	0.305	0.320	0.307	0.320	332,050	0.3077	-1.62%
2005-12-29	0	1.850	1.810	1.860	1.850	1.850	24,000	44,400	1.8500	0.312	0.305	0.314	0.312	0.312	142,307	0.3120	-2.63%
2005-12-28	0	1.900	1.810	1.900	1.810	1.900	68,000	123,260	1.8126	0.320	0.305	0.320	0.305	0.320	403,203	0.3057	4.97%
2005-12-23	0	1.810	1.810	1.880	1.800	1.800	2,000	3,600	1.8000	0.305	0.305	0.317	0.304	0.304	11,859	0.3036	0.00%
2005-12-22	0	1.810	1.810	1.850	1.800	1.850	204,000	372,040	1.8237	0.305	0.305	0.312	0.304	0.312	1,209,609	0.3076	-1.63%
2005-12-21	0	1.840	1.810	1.850	1.840	1.890	40,000	74,600	1.8650	0.310	0.305	0.312	0.310	0.319	237,178	0.3145	-2.65%
2005-12-20	0	1.890	1.800	1.890	-	-	0	0	-	0.319	0.304	0.319	-	-	0	-	-0.53%
2005-12-19	0	1.900	1.810	1.900	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	-1.04%
2005-12-16	0	1.920	1.800	1.920	1.900	1.920	32,000	60,840	1.9013	0.324	0.304	0.324	0.320	0.324	189,743	0.3206	1.05%
2005-12-15	0	1.900	1.850	1.900	1.800	1.920	118,000	223,140	1.8910	0.320	0.312	0.320	0.304	0.324	699,676	0.3189	-1.55%
2005-12-14	0	1.930	1.800	1.930	-	-	0	0	-	0.325	0.304	0.325	-	-	0	-	-0.52%
2005-12-13	0	1.940	1.820	1.940	-	-	0	0	-	0.327	0.307	0.327	-	-	0	-	-0.51%
2005-12-12	0	1.950	1.800	1.950	1.900	1.950	8,000	15,300	1.9125	0.329	0.304	0.329	0.320	0.329	47,436	0.3225	0.00%
2005-12-09	0	1.950	1.850	1.950	1.910	1.950	38,000	72,940	1.9195	0.329	0.312	0.329	0.322	0.329	225,319	0.3237	2.63%
2005-12-08	0	1.900	1.820	1.900	1.900	1.900	18,000	34,200	1.9000	0.320	0.307	0.320	0.320	0.320	106,730	0.3204	-2.56%
2005-12-07	0	1.950	1.810	1.950	-	-	12,000	22,800	1.9000	0.329	0.305	0.329	-	-	71,153	0.3204	0.00%
2005-12-06	0	1.950	1.900	1.950	1.950	1.980	70,000	138,000	1.9714	0.329	0.320	0.329	0.329	0.334	415,062	0.3325	-2.50%
2005-12-05	0	2.000	1.920	2.000	1.930	2.000	200,000	389,700	1.9485	0.337	0.324	0.337	0.325	0.337	1,185,891	0.3286	3.09%
2005-12-02	0	1.940	1.850	1.940	1.940	2.000	58,000	115,180	1.9859	0.327	0.312	0.327	0.327	0.337	343,909	0.3349	-0.51%
2005-12-01	0	1.950	1.950	1.990	1.910	2.025	140,000	272,470	1.9462	0.329	0.329	0.336	0.322	0.342	830,124	0.3282	2.63%
2005-11-30	0	1.900	1.800	1.900	1.900	1.900	4,000	7,600	1.9000	0.320	0.304	0.320	0.320	0.320	23,718	0.3204	0.00%
2005-11-29	0	1.900	1.800	1.900	-	-	2,000	3,780	1.8900	0.320	0.304	0.320	-	-	11,859	0.3187	0.00%
2005-11-28	0	1.900	1.850	1.900	-	-	0	0	-	0.320	0.312	0.320	-	-	0	-	0.00%
2005-11-25	0	1.900	1.850	1.900	-	-	0	0	-	0.320	0.312	0.320	-	-	0	-	0.00%
2005-11-24	0	1.900	1.800	1.900	1.800	1.900	10,000	18,400	1.8400	0.320	0.304	0.320	0.304	0.320	59,295	0.3103	5.56%
2005-11-23	0	1.800	1.800	1.880	1.800	1.880	30,000	55,280	1.8427	0.304	0.304	0.317	0.304	0.317	177,884	0.3108	-4.26%
2005-11-22	0	1.880	1.880	1.900	1.800	1.880	136,000	247,320	1.8185	0.317	0.317	0.320	0.304	0.317	806,406	0.3067	3.87%
2005-11-21	0	1.810	1.780	1.880	1.800	1.850	234,000	423,200	1.8085	0.305	0.300	0.317	0.304	0.312	1,387,493	0.3050	-3.72%
2005-11-18	0	1.880	1.850	1.880	1.850	1.880	32,000	59,320	1.8538	0.317	0.312	0.317	0.312	0.317	189,743	0.3126	0.00%
2005-11-17	0	1.880	1.800	1.880	-	-	10,000	18,700	1.8700	0.317	0.304	0.317	-	-	59,295	0.3154	0.00%
2005-11-16	0	1.880	1.800	1.880	-	-	10,000	18,700	1.8700	0.317	0.304	0.317	-	-	59,295	0.3154	0.00%
2005-11-15	0	1.880	1.820	1.880	-	-	0	0	-	0.317	0.307	0.317	-	-	0	-	0.00%
2005-11-14	0	1.880	1.830	1.900	-	-	0	0	-	0.317	0.309	0.320	-	-	0	-	0.00%
2005-11-11	0	1.880	1.820	1.880	1.820	1.880	56,000	103,940	1.8561	0.317	0.307	0.317	0.307	0.317	332,050	0.3130	0.00%
2005-11-10	0	1.880	1.840	1.880	1.820	1.880	154,000	282,700	1.8357	0.317	0.310	0.317	0.307	0.317	913,136	0.3096	0.53%
2005-11-09	0	1.870	1.820	1.870	1.850	1.870	96,000	177,640	1.8504	0.315	0.307	0.315	0.312	0.315	569,228	0.3121	1.08%
2005-11-08	0	1.850	1.800	1.850	1.820	1.850	84,000	153,000	1.8214	0.312	0.304	0.312	0.307	0.312	498,074	0.3072	-1.07%
2005-11-07	0	1.870	1.830	1.870	1.830	1.870	138,000	253,920	1.8400	0.315	0.309	0.315	0.309	0.315	818,265	0.3103	-1.06%
2005-11-04	0	1.890	1.850	1.890	1.850	1.890	66,000	122,960	1.8630	0.319	0.312	0.319	0.312	0.319	391,344	0.3142	0.00%
2005-11-03	0	1.890	1.840	1.890	1.880	1.890	32,000	60,180	1.8806	0.319	0.310	0.319	0.317	0.319	189,743	0.3172	-0.53%
2005-11-02	0	1.900	1.880	1.900	1.850	1.900	80,000	149,500	1.8688	0.320	0.317	0.320	0.312	0.320	474,357	0.3152	0.00%
2005-11-01	0	1.900	1.840	1.900	1.860	1.900	50,000	93,080	1.8616	0.320	0.310	0.320	0.314	0.320	296,473	0.3140	0.00%
2005-10-31	0	1.900	1.840	1.900	1.840	1.900	104,000	191,640	1.8427	0.320	0.310	0.320	0.310	0.320	616,664	0.3108	1.06%
2005-10-28	0	1.880	1.800	1.880	1.800	1.880	300,000	550,180	1.8339	0.317	0.304	0.317	0.304	0.317	1,778,837	0.3093	0.53%
2005-10-27	0	1.870	1.850	1.870	1.850	1.870	184,000	340,520	1.8507	0.315	0.312	0.315	0.312	0.315	1,091,020	0.3121	-0.53%
2005-10-26	0	1.880	1.860	1.880	1.860	1.880	328,000	610,160	1.8602	0.317	0.314	0.317	0.314	0.317	1,944,862	0.3137	-1.05%
2005-10-25	0	1.900	1.860	1.900	1.880	1.900	28,000	52,960	1.8914	0.320	0.314	0.320	0.317	0.320	166,025	0.3190	0.00%
2005-10-24	0	1.900	1.850	1.900	1.850	1.900	66,000	122,300	1.8530	0.320	0.312	0.320	0.312	0.320	391,344	0.3125	0.00%
2005-10-21	0	1.900	1.850	1.900	1.850	1.900	64,000	119,100	1.8609	0.320	0.312	0.320	0.312	0.320	379,485	0.3138	0.00%
2005-10-20	0	1.900	1.850	1.900	1.880	1.910	94,000	177,100	1.8840	0.320	0.312	0.320	0.317	0.322	557,369	0.3177	-0.52%
2005-10-19	0	1.910	1.860	1.910	1.850	1.910	560,000	1,038,000	1.8536	0.322	0.314	0.322	0.312	0.322	3,320,496	0.3126	0.53%
2005-10-18	0	1.900	-	1.900	1.850	1.900	94,000	174,400	1.8553	0.320	-	0.320	0.312	0.320	557,369	0.3129	-1.04%
2005-10-17	0	1.920	1.860	1.920	1.870	1.920	12,000	22,540	1.8783	0.324	0.314	0.324	0.315	0.324	71,153	0.3168	2.67%
2005-10-14	0	1.870	1.860	1.870	-	-	0	0	-	0.315	0.314	0.315	-	-	0	-	-1.58%
2005-10-13	0	1.900	-	1.900	1.900	1.900	10,000	19,000	1.9000	0.320	-	0.320	0.320	0.320	59,295	0.3204	0.00%
2005-10-12	0	1.900	1.880	1.900	1.880	1.900	18,000	33,920	1.8844	0.320	0.317	0.320	0.317	0.320	106,730	0.3178	-1.55%
2005-10-10	0	1.930	1.880	1.930	-	-	0	0	-	0.325	0.317	0.325	-	-	0	-	0.00%
2005-10-07	0	1.930	1.930	1.940	1.890	1.930	180,000	341,760	1.8987	0.325	0.325	0.327	0.319	0.325	1,067,302	0.3202	1.58%
2005-10-06	0	1.900	-	1.900	1.890	1.900	18,000	34,040	1.8911	0.320	-	0.320	0.319	0.320	106,730	0.3189	0.00%
2005-10-05	0	1.900	1.860	1.900	1.860	1.900	58,000	108,960	1.8786	0.320	0.314	0.320	0.314	0.320	343,909	0.3168	0.00%
2005-10-04	0	1.900	1.860	1.900	1.870	1.900	20,000	37,520	1.8760	0.320	0.314	0.320	0.315	0.320	118,589	0.3164	1.06%
2005-10-03	0	1.880	1.880	1.900	1.880	1.900	100,000	188,900	1.8890	0.317	0.317	0.320	0.317	0.320	592,946	0.3186	-0.53%
2005-09-30	0	1.890	1.860	1.900	1.860	1.910	44,000	83,520	1.8982	0.319	0.314	0.320	0.314	0.322	260,896	0.3201	-1.05%
2005-09-29	0	1.910	1.890	1.920	-	-	0	0	-	0.322	0.319	0.324	-	-	0	-	0.00%
2005-09-28	0	1.910	1.890	1.920	-	-	0	0	-	0.322	0.319	0.324	-	-	0	-	0.00%
2005-09-27	0	1.910	1.900	1.910	1.900	1.910	138,000	262,240	1.9003	0.322	0.320	0.322	0.320	0.322	818,265	0.3205	0.53%
2005-09-26	0	1.900	1.900	1.920	1.900	1.910	144,000	273,780	1.9013	0.320	0.320	0.324	0.320	0.322	853,842	0.3206	-1.04%
2005-09-23	0	1.920	-	1.920	1.920	1.920	8,000	15,360	1.9200	0.324	-	0.324	0.324	0.324	47,436	0.3238	0.00%
2005-09-22	0	1.920	1.880	1.920	1.900	1.920	40,000	76,320	1.9080	0.324	0.317	0.324	0.320	0.324	237,178	0.3218	0.00%
2005-09-21	0	1.920	1.880	1.920	1.900	1.920	48,000	91,440	1.9050	0.324	0.317	0.324	0.320	0.324	284,614	0.3213	0.00%
2005-09-20	0	1.920	1.900	1.920	1.900	1.920	30,000	57,240	1.9080	0.324	0.320	0.324	0.320	0.324	177,884	0.3218	-0.52%
2005-09-16	0	1.930	1.900	1.930	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2005-09-15	0	1.930	1.930	1.940	1.930	1.930	10,000	19,300	1.9300	0.325	0.325	0.327	0.325	0.325	59,295	0.3255	0.00%
2005-09-14	0	1.930	1.900	1.930	1.900	1.930	26,000	49,600	1.9077	0.325	0.320	0.325	0.320	0.325	154,166	0.3217	-0.52%
2005-09-13	0	1.940	1.900	1.940	-	-	0	0	-	0.327	0.320	0.327	-	-	0	-	0.00%
2005-09-12	0	1.940	1.930	1.950	1.940	1.940	138,000	267,720	1.9400	0.327	0.325	0.329	0.327	0.327	818,265	0.3272	0.52%
2005-09-09	0	1.930	1.900	1.930	1.900	1.930	62,000	117,960	1.9026	0.325	0.320	0.325	0.320	0.325	367,626	0.3209	0.00%
2005-09-08	0	1.930	1.930	1.950	1.930	1.930	60,000	115,800	1.9300	0.325	0.325	0.329	0.325	0.325	355,767	0.3255	1.58%
2005-09-07	0	1.900	1.880	1.930	-	-	0	0	-	0.320	0.317	0.325	-	-	0	-	0.00%
2005-09-06	0	1.900	1.900	1.920	-	-	0	0	-	0.320	0.320	0.324	-	-	0	-	0.00%
2005-09-05	0	1.900	1.900	1.930	1.900	1.900	22,000	41,800	1.9000	0.320	0.320	0.325	0.320	0.320	130,448	0.3204	0.00%
2005-09-02	0	1.900	1.900	1.930	1.900	1.900	10,000	19,000	1.9000	0.320	0.320	0.325	0.320	0.320	59,295	0.3204	-1.55%
2005-09-01	0	1.930	1.910	1.930	1.930	1.930	10,000	19,300	1.9300	0.325	0.322	0.325	0.325	0.325	59,295	0.3255	0.00%
2005-08-31	0	1.930	1.910	1.930	1.910	1.930	16,000	30,640	1.9150	0.325	0.322	0.325	0.322	0.325	94,871	0.3230	0.52%
2005-08-30	0	1.920	1.900	1.920	1.900	1.920	104,000	198,400	1.9077	0.324	0.320	0.324	0.320	0.324	616,664	0.3217	-0.52%
2005-08-29	0	1.930	1.910	1.930	1.910	1.930	14,000	26,880	1.9200	0.325	0.322	0.325	0.322	0.325	83,012	0.3238	-0.52%
2005-08-26	0	1.940	1.910	1.940	1.910	1.940	12,000	23,040	1.9200	0.327	0.322	0.327	0.322	0.327	71,153	0.3238	1.57%
2005-08-25	0	1.910	1.910	1.940	1.910	1.920	26,000	49,820	1.9162	0.322	0.322	0.327	0.322	0.324	154,166	0.3232	-0.52%
2005-08-24	0	1.920	1.920	1.950	1.920	1.920	10,000	19,200	1.9200	0.324	0.324	0.329	0.324	0.324	59,295	0.3238	0.00%
2005-08-23	0	1.920	1.920	1.940	1.920	1.920	86,000	165,120	1.9200	0.324	0.324	0.327	0.324	0.324	509,933	0.3238	-1.03%
2005-08-22	0	1.940	1.910	1.940	-	-	0	0	-	0.327	0.322	0.327	-	-	0	-	-0.51%
2005-08-19	0	1.950	1.920	1.950	1.920	1.950	178,000	342,060	1.9217	0.329	0.324	0.329	0.324	0.329	1,055,443	0.3241	1.04%
2005-08-18	0	1.930	1.930	1.960	1.930	2.000	412,000	810,480	1.9672	0.325	0.325	0.331	0.325	0.337	2,442,936	0.3318	-3.02%
2005-08-17	0	1.990	1.970	1.990	1.930	1.990	188,000	368,240	1.9587	0.336	0.332	0.336	0.325	0.336	1,114,738	0.3303	2.58%
2005-08-16	0	1.940	1.940	1.950	1.900	1.940	244,000	471,480	1.9323	0.327	0.327	0.329	0.320	0.327	1,446,788	0.3259	0.52%
2005-08-15	0	1.930	1.910	1.930	1.900	1.930	44,000	84,180	1.9132	0.325	0.322	0.325	0.320	0.325	260,896	0.3227	-0.52%
2005-08-12	0	1.940	1.910	1.940	1.890	1.940	84,000	161,500	1.9226	0.327	0.322	0.327	0.319	0.327	498,074	0.3242	0.52%
2005-08-11	0	1.930	1.930	1.940	1.910	1.930	356,000	685,220	1.9248	0.325	0.325	0.327	0.322	0.325	2,110,887	0.3246	0.00%
2005-08-10	0	1.930	1.920	1.930	1.920	1.930	164,000	315,020	1.9209	0.325	0.324	0.325	0.324	0.325	972,431	0.3240	-1.03%
2005-08-09	0	1.950	1.920	1.950	1.950	1.950	2,000	3,900	1.9500	0.329	0.324	0.329	0.329	0.329	11,859	0.3289	0.00%
2005-08-08	0	1.950	1.920	1.960	1.950	1.960	216,000	421,740	1.9525	0.329	0.324	0.331	0.329	0.331	1,280,763	0.3293	2.09%
2005-08-05	0	1.910	1.890	1.910	1.870	1.910	96,000	181,560	1.8913	0.322	0.319	0.322	0.315	0.322	569,228	0.3190	0.53%
2005-08-04	0	1.900	1.900	1.940	1.730	1.920	298,000	558,780	1.8751	0.320	0.320	0.327	0.292	0.324	1,766,978	0.3162	0.00%
2005-08-03	0	1.900	1.890	1.900	1.880	1.930	168,000	320,000	1.9048	0.320	0.319	0.320	0.317	0.325	996,149	0.3212	-1.55%
2005-08-02	0	1.930	1.900	1.930	1.930	1.940	92,000	177,980	1.9346	0.325	0.320	0.325	0.325	0.327	545,510	0.3263	-1.53%
2005-08-01	0	1.960	1.930	1.960	1.920	1.960	72,000	138,200	1.9194	0.331	0.325	0.331	0.324	0.331	426,921	0.3237	0.00%
2005-07-29	0	1.960	1.950	1.960	1.900	1.970	290,000	568,180	1.9592	0.331	0.329	0.331	0.320	0.332	1,719,543	0.3304	0.00%
2005-07-28	0	1.960	1.950	1.960	1.950	1.970	110,000	215,280	1.9571	0.331	0.329	0.331	0.329	0.332	652,240	0.3301	0.00%
2005-07-27	0	1.960	1.940	1.960	1.900	1.960	192,000	371,980	1.9374	0.331	0.327	0.331	0.320	0.331	1,138,456	0.3267	0.51%
2005-07-26	0	1.950	1.940	1.960	1.900	1.950	590,000	1,142,700	1.9368	0.329	0.327	0.331	0.320	0.329	3,498,380	0.3266	3.17%
2005-07-25	0	1.890	1.870	1.890	1.860	1.890	172,000	321,920	1.8716	0.319	0.315	0.319	0.314	0.319	1,019,867	0.3156	1.07%
2005-07-22	0	1.870	1.860	1.880	1.820	1.880	350,000	648,640	1.8533	0.315	0.314	0.317	0.307	0.317	2,075,310	0.3126	-0.53%
2005-07-21	0	1.880	1.870	1.890	1.880	1.890	150,000	282,200	1.8813	0.317	0.315	0.319	0.317	0.319	889,419	0.3173	-2.08%
2005-07-20	0	1.920	1.900	1.920	1.880	1.950	518,000	988,540	1.9084	0.324	0.320	0.324	0.317	0.329	3,071,459	0.3218	2.13%
2005-07-19	0	1.980	1.960	1.980	1.930	1.980	272,000	532,600	1.9581	0.317	0.314	0.317	0.309	0.317	1,698,600	0.3136	-0.50%
2005-07-18	0	1.990	1.970	2.000	1.950	1.990	190,000	376,760	1.9829	0.319	0.315	0.320	0.312	0.319	1,186,522	0.3175	1.02%
2005-07-15	0	1.970	1.970	1.990	1.970	1.970	44,000	86,680	1.9700	0.315	0.315	0.319	0.315	0.315	274,774	0.3155	-1.01%
2005-07-14	0	1.990	1.960	1.990	1.960	1.990	158,000	313,060	1.9814	0.319	0.314	0.319	0.314	0.319	986,687	0.3173	1.02%
2005-07-13	0	1.970	1.960	1.970	1.970	1.970	72,000	141,840	1.9700	0.315	0.314	0.315	0.315	0.315	449,629	0.3155	-0.51%
2005-07-12	0	1.980	1.960	1.980	1.960	1.980	166,000	326,120	1.9646	0.317	0.314	0.317	0.314	0.317	1,036,646	0.3146	0.51%
2005-07-11	0	1.970	1.950	1.970	1.960	1.970	50,000	98,320	1.9664	0.315	0.312	0.315	0.314	0.315	312,243	0.3149	0.51%
2005-07-08	0	1.960	1.920	1.960	1.920	1.960	8,000	15,520	1.9400	0.314	0.307	0.314	0.307	0.314	49,959	0.3107	1.03%
2005-07-07	0	1.940	1.920	1.940	1.930	1.940	102,000	197,060	1.9320	0.311	0.307	0.311	0.309	0.311	636,975	0.3094	-1.52%
2005-07-06	0	1.970	1.950	1.970	1.960	1.970	68,000	133,620	1.9650	0.315	0.312	0.315	0.314	0.315	424,650	0.3147	0.00%
2005-07-05	0	1.970	1.960	1.990	1.970	2.000	40,000	79,100	1.9775	0.315	0.314	0.319	0.315	0.320	249,794	0.3167	-1.50%
2005-07-04	0	2.000	2.000	2.025	2.000	2.025	68,000	136,100	2.0015	0.320	0.320	0.324	0.320	0.324	424,650	0.3205	0.00%
2005-06-30	0	2.000	1.970	2.025	1.980	2.000	302,000	603,380	1.9979	0.320	0.315	0.324	0.317	0.320	1,885,946	0.3199	0.50%
2005-06-29	0	1.990	1.980	2.000	1.980	1.990	140,000	277,700	1.9836	0.319	0.317	0.320	0.317	0.319	874,280	0.3176	0.51%
2005-06-28	0	1.980	1.980	1.990	1.960	1.980	122,000	241,120	1.9764	0.317	0.317	0.319	0.314	0.317	761,872	0.3165	0.51%
2005-06-27	0	1.970	1.970	1.990	1.970	2.000	146,000	288,400	1.9753	0.315	0.315	0.319	0.315	0.320	911,749	0.3163	-1.50%
2005-06-24	0	2.000	1.970	2.000	1.980	2.000	186,000	370,840	1.9938	0.320	0.315	0.320	0.317	0.320	1,161,543	0.3193	-1.23%
2005-06-23	0	2.025	2.000	2.025	2.000	2.025	384,000	770,200	2.0057	0.324	0.320	0.324	0.320	0.324	2,398,024	0.3212	1.25%
2005-06-22	0	2.000	1.980	2.025	2.000	2.025	358,000	717,250	2.0035	0.320	0.317	0.324	0.320	0.324	2,235,658	0.3208	-1.23%
2005-06-21	0	2.025	2.000	2.025	2.025	2.025	458,000	927,450	2.0250	0.324	0.320	0.324	0.324	0.324	2,860,143	0.3243	0.00%
2005-06-20	0	2.025	2.000	2.025	1.980	2.050	902,000	1,821,650	2.0196	0.324	0.320	0.324	0.317	0.328	5,632,858	0.3234	2.79%
2005-06-17	0	1.970	1.950	1.970	1.950	1.970	136,000	265,320	1.9509	0.315	0.312	0.315	0.312	0.315	849,300	0.3124	1.03%
2005-06-16	0	1.950	1.950	1.970	1.950	2.000	58,000	114,820	1.9797	0.312	0.312	0.315	0.312	0.320	362,202	0.3170	-2.50%
2005-06-15	0	2.000	1.990	2.000	1.960	2.000	746,000	1,484,880	1.9905	0.320	0.319	0.320	0.314	0.320	4,658,661	0.3187	2.04%
2005-06-14	0	1.960	1.950	1.960	1.940	1.960	246,000	479,620	1.9497	0.314	0.312	0.314	0.311	0.314	1,536,234	0.3122	2.08%
2005-06-13	0	1.920	1.900	1.920	1.880	1.930	238,000	454,200	1.9084	0.307	0.304	0.307	0.301	0.309	1,486,275	0.3056	0.00%
2005-06-10	0	1.920	1.910	1.930	1.860	1.930	474,000	895,580	1.8894	0.307	0.306	0.309	0.298	0.309	2,960,061	0.3026	1.59%
2005-06-09	0	1.890	1.880	1.890	1.880	1.920	306,000	580,760	1.8979	0.303	0.301	0.303	0.301	0.307	1,910,925	0.3039	-3.08%
2005-06-08	0	1.950	1.930	1.950	1.940	1.960	244,000	475,140	1.9473	0.312	0.309	0.312	0.311	0.314	1,523,744	0.3118	0.00%
2005-06-07	0	1.950	1.940	1.950	1.920	1.950	334,000	645,340	1.9322	0.312	0.311	0.312	0.307	0.312	2,085,781	0.3094	-0.51%
2005-06-06	0	1.960	1.960	1.980	1.950	2.000	254,000	498,100	1.9610	0.314	0.314	0.317	0.312	0.320	1,586,193	0.3140	-2.00%
2005-06-03	0	2.000	2.000	2.025	1.980	2.050	1,214,000	2,426,330	1.9986	0.320	0.320	0.324	0.317	0.328	7,581,253	0.3200	-1.23%
2005-06-02	0	2.025	2.000	2.025	1.940	2.025	2,786,000	5,542,610	1.9895	0.324	0.320	0.324	0.311	0.324	17,398,163	0.3186	6.02%
2005-06-01	0	1.910	1.910	1.920	1.850	1.920	1,094,000	2,070,560	1.8927	0.306	0.306	0.307	0.296	0.307	6,831,870	0.3031	3.80%
2005-05-31	0	1.840	1.820	1.840	1.800	1.840	270,000	492,520	1.8241	0.295	0.291	0.295	0.288	0.295	1,686,111	0.2921	1.10%
2005-05-30	0	1.820	1.810	1.820	1.740	1.820	512,000	908,220	1.7739	0.291	0.290	0.291	0.279	0.291	3,197,365	0.2841	1.68%
2005-05-27	0	1.790	1.770	1.790	1.780	1.800	128,000	229,840	1.7956	0.287	0.283	0.287	0.285	0.288	799,341	0.2875	-0.56%
2005-05-26	0	1.800	1.790	1.810	1.750	1.800	448,000	799,580	1.7848	0.288	0.287	0.290	0.280	0.288	2,797,695	0.2858	1.69%
2005-05-25	0	1.770	1.760	1.770	1.710	1.780	1,008,000	1,768,980	1.7549	0.283	0.282	0.283	0.274	0.285	6,294,813	0.2810	3.51%
2005-05-24	0	1.710	1.700	1.710	1.680	1.720	662,000	1,128,700	1.7050	0.274	0.272	0.274	0.269	0.275	4,134,093	0.2730	1.79%
2005-05-23	0	1.680	1.680	1.690	1.630	1.730	972,000	1,644,580	1.6920	0.269	0.269	0.271	0.261	0.277	6,069,998	0.2709	4.35%
2005-05-20	0	1.610	1.580	1.610	1.580	1.610	16,000	25,460	1.5913	0.258	0.253	0.258	0.253	0.258	99,918	0.2548	1.90%
2005-05-19	0	1.580	1.550	1.590	-	-	0	0	-	0.253	0.248	0.255	-	-	0	-	0.00%
2005-05-18	0	1.580	1.540	1.610	-	-	0	0	-	0.253	0.247	0.258	-	-	0	-	0.00%
2005-05-17	0	1.580	-	1.640	-	-	0	0	-	0.253	-	0.263	-	-	0	-	0.00%
2005-05-13	0	1.580	1.570	1.580	1.540	1.630	30,000	47,780	1.5927	0.253	0.251	0.253	0.247	0.261	187,346	0.2550	0.00%
2005-05-12	0	1.580	1.580	1.610	1.580	1.580	28,000	44,240	1.5800	0.253	0.253	0.258	0.253	0.253	174,856	0.2530	-0.63%
2005-05-11	0	1.590	1.530	1.590	1.530	1.600	42,000	65,740	1.5652	0.255	0.245	0.255	0.245	0.256	262,284	0.2506	-0.62%
2005-05-10	0	1.600	1.530	1.620	1.600	1.600	132,000	211,200	1.6000	0.256	0.245	0.259	0.256	0.256	824,321	0.2562	0.00%
2005-05-09	0	1.600	1.580	1.620	-	-	0	0	-	0.256	0.253	0.259	-	-	0	-	0.00%
2005-05-06	0	1.600	1.570	1.620	1.590	1.600	72,000	114,860	1.5953	0.256	0.251	0.259	0.255	0.256	449,629	0.2555	0.00%
2005-05-05	0	1.600	1.570	1.600	1.520	1.600	18,000	28,000	1.5556	0.256	0.251	0.256	0.243	0.256	112,407	0.2491	0.00%
2005-05-04	0	1.600	1.590	1.600	1.600	1.610	720,000	1,137,450	1.5798	0.256	0.255	0.256	0.256	0.258	4,496,295	0.2530	0.63%
2005-05-03	0	1.590	1.560	1.590	1.590	1.590	10,000	15,900	1.5900	0.255	0.250	0.255	0.255	0.255	62,449	0.2546	0.00%
2005-04-29	0	1.590	1.560	1.590	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2005-04-28	0	1.590	1.550	1.590	1.570	1.590	500,000	787,060	1.5741	0.255	0.248	0.255	0.251	0.255	3,122,427	0.2521	2.58%
2005-04-27	0	1.550	1.550	1.560	-	-	0	0	-	0.248	0.248	0.250	-	-	0	-	2.65%
2005-04-26	0	1.510	1.550	1.570	1.500	1.550	70,000	105,940	1.5134	0.242	0.248	0.251	0.240	0.248	437,140	0.2423	-2.58%
2005-04-25	0	1.550	1.500	1.550	-	-	0	0	-	0.248	0.240	0.248	-	-	0	-	0.00%
2005-04-22	0	1.550	1.550	1.580	1.550	1.550	120,000	186,000	1.5500	0.248	0.248	0.253	0.248	0.248	749,382	0.2482	-1.27%
2005-04-21	0	1.570	1.550	1.570	1.550	1.570	122,000	189,500	1.5533	0.251	0.248	0.251	0.248	0.251	761,872	0.2487	1.29%
2005-04-20	0	1.550	1.550	1.560	1.550	1.550	420,000	651,000	1.5500	0.248	0.248	0.250	0.248	0.248	2,622,839	0.2482	2.65%
2005-04-19	0	1.510	1.470	1.530	-	-	0	0	-	0.242	0.235	0.245	-	-	0	-	0.00%
2005-04-18	0	1.510	1.470	1.510	-	-	0	0	-	0.242	0.235	0.242	-	-	0	-	-1.31%
2005-04-15	0	1.530	1.530	1.550	1.520	1.530	64,000	97,880	1.5294	0.245	0.245	0.248	0.243	0.245	399,671	0.2449	0.00%
2005-04-14	0	1.530	1.450	1.540	1.520	1.530	158,000	241,460	1.5282	0.245	0.232	0.247	0.243	0.245	986,687	0.2447	1.32%
2005-04-13	0	1.510	1.510	1.530	1.510	1.510	50,000	75,500	1.5100	0.242	0.242	0.245	0.242	0.242	312,243	0.2418	0.67%
2005-04-12	0	1.500	1.480	1.500	1.470	1.500	40,000	58,920	1.4730	0.240	0.237	0.240	0.235	0.240	249,794	0.2359	-1.32%
2005-04-11	0	1.520	1.470	1.520	-	-	0	0	-	0.243	0.235	0.243	-	-	0	-	0.00%
2005-04-08	0	1.520	1.500	1.520	1.520	1.520	6,000	9,120	1.5200	0.243	0.240	0.243	0.243	0.243	37,469	0.2434	1.33%
2005-04-07	0	1.500	1.500	1.530	1.470	1.470	30,000	44,100	1.4700	0.240	0.240	0.245	0.235	0.235	187,346	0.2354	0.00%
2005-04-06	0	1.500	1.500	1.520	1.500	1.500	62,000	93,000	1.5000	0.240	0.240	0.243	0.240	0.240	387,181	0.2402	0.00%
2005-04-04	0	1.500	1.470	1.530	-	-	0	0	-	0.240	0.235	0.245	-	-	0	-	0.00%
2005-04-01	0	1.500	1.500	1.530	1.490	1.500	24,000	35,960	1.4983	0.240	0.240	0.245	0.239	0.240	149,876	0.2399	-0.66%
2005-03-31	0	1.510	1.510	1.530	1.510	1.510	10,000	15,100	1.5100	0.242	0.242	0.245	0.242	0.242	62,449	0.2418	-1.31%
2005-03-30	0	1.530	1.500	1.530	1.540	1.540	6,000	9,240	1.5400	0.245	0.240	0.245	0.247	0.247	37,469	0.2466	-0.65%
2005-03-29	0	1.540	1.540	1.560	1.540	1.540	110,000	169,400	1.5400	0.247	0.247	0.250	0.247	0.247	686,934	0.2466	-0.65%
2005-03-24	0	1.550	1.480	1.560	1.550	1.550	20,000	31,000	1.5500	0.248	0.237	0.250	0.248	0.248	124,897	0.2482	0.00%
2005-03-23	0	1.550	1.550	1.560	1.550	1.550	146,000	226,300	1.5500	0.248	0.248	0.250	0.248	0.248	911,749	0.2482	0.00%
2005-03-22	0	1.550	1.500	1.560	-	-	0	0	-	0.248	0.240	0.250	-	-	0	-	0.00%
2005-03-21	0	1.550	1.540	1.560	1.540	1.550	210,000	324,900	1.5471	0.248	0.247	0.250	0.247	0.248	1,311,419	0.2477	-0.64%
2005-03-18	0	1.560	1.550	1.560	1.550	1.570	134,000	209,600	1.5642	0.250	0.248	0.250	0.248	0.251	836,810	0.2505	-0.64%
2005-03-17	0	1.570	1.550	1.580	1.530	1.570	404,000	624,760	1.5464	0.251	0.248	0.253	0.245	0.251	2,522,921	0.2476	3.29%
2005-03-16	0	1.520	1.510	1.530	1.520	1.520	38,000	57,760	1.5200	0.243	0.242	0.245	0.243	0.243	237,304	0.2434	0.00%
2005-03-15	0	1.520	1.500	1.530	1.520	1.520	20,000	30,400	1.5200	0.243	0.240	0.245	0.243	0.243	124,897	0.2434	0.00%
2005-03-14	0	1.520	1.510	1.530	1.520	1.530	70,000	106,440	1.5206	0.243	0.242	0.245	0.243	0.245	437,140	0.2435	0.00%
2005-03-11	0	1.520	1.510	1.540	1.500	1.520	46,000	69,360	1.5078	0.243	0.242	0.247	0.240	0.243	287,263	0.2415	-1.30%
2005-03-10	0	1.540	1.510	1.550	1.510	1.540	200,000	304,500	1.5225	0.247	0.242	0.248	0.242	0.247	1,248,971	0.2438	1.32%
2005-03-09	0	1.520	1.470	1.520	1.470	1.520	44,000	66,780	1.5177	0.243	0.235	0.243	0.235	0.243	274,774	0.2430	0.00%
2005-03-08	0	1.520	1.480	1.520	1.480	1.520	60,000	89,500	1.4917	0.243	0.237	0.243	0.237	0.243	374,691	0.2389	0.00%
2005-03-07	0	1.520	1.480	1.520	1.480	1.520	22,915	34,241	1.4943	0.243	0.237	0.243	0.237	0.243	143,101	0.2393	0.66%
2005-03-04	0	1.510	1.500	1.530	1.490	1.520	148,000	223,280	1.5086	0.242	0.240	0.245	0.239	0.243	924,238	0.2416	-0.66%
2005-03-03	0	1.520	1.480	1.520	-	-	0	0	-	0.243	0.237	0.243	-	-	0	-	0.00%
2005-03-02	0	1.520	1.510	1.540	1.500	1.530	256,000	385,280	1.5050	0.243	0.242	0.247	0.240	0.245	1,598,683	0.2410	1.33%
2005-03-01	0	1.500	1.500	1.530	1.500	1.510	198,000	297,500	1.5025	0.240	0.240	0.245	0.240	0.242	1,236,481	0.2406	0.00%
2005-02-28	0	1.500	1.480	1.540	1.480	1.500	218,000	326,260	1.4966	0.240	0.237	0.247	0.237	0.240	1,361,378	0.2397	-0.66%
2005-02-25	0	1.510	1.510	1.540	1.500	1.520	1,410,000	2,127,780	1.5091	0.242	0.242	0.247	0.240	0.243	8,805,244	0.2416	0.67%
2005-02-24	0	1.500	1.500	1.520	1.500	1.520	1,072,000	1,615,420	1.5069	0.240	0.240	0.243	0.240	0.243	6,694,484	0.2413	0.00%
2005-02-23	0	1.500	1.500	1.510	1.500	1.510	266,000	399,500	1.5019	0.240	0.240	0.242	0.240	0.242	1,661,131	0.2405	0.00%
2005-02-22	0	1.500	1.500	1.510	1.500	1.550	530,000	798,180	1.5060	0.240	0.240	0.242	0.240	0.248	3,309,773	0.2412	0.00%
2005-02-21	0	1.500	1.500	1.510	1.480	1.510	384,000	575,040	1.4975	0.240	0.240	0.242	0.237	0.242	2,398,024	0.2398	1.35%
2005-02-18	0	1.480	1.460	1.520	1.440	1.480	50,000	72,800	1.4560	0.237	0.234	0.243	0.231	0.237	312,243	0.2332	0.00%
2005-02-17	0	1.480	1.400	1.480	-	-	0	0	-	0.237	0.224	0.237	-	-	0	-	0.00%
2005-02-16	0	1.480	-	1.480	1.480	1.480	88,000	130,240	1.4800	0.237	-	0.237	0.237	0.237	549,547	0.2370	-1.33%
2005-02-15	0	1.500	1.430	1.530	1.420	1.500	698,000	1,029,220	1.4745	0.240	0.229	0.245	0.227	0.240	4,358,908	0.2361	7.14%
2005-02-14	0	1.400	1.380	1.420	1.380	1.400	182,000	252,960	1.3899	0.224	0.221	0.227	0.221	0.224	1,136,563	0.2226	2.94%
2005-02-08	0	1.360	1.360	1.370	1.300	1.360	84,000	113,480	1.3510	0.218	0.218	0.219	0.208	0.218	524,568	0.2163	0.00%
2005-02-07	0	1.360	1.310	1.360	-	-	0	0	-	0.218	0.210	0.218	-	-	0	-	0.00%
2005-02-04	0	1.360	1.350	1.360	1.350	1.360	124,000	167,700	1.3524	0.218	0.216	0.218	0.216	0.218	774,362	0.2166	0.74%
2005-02-03	0	1.350	1.330	1.350	1.350	1.350	30,000	40,500	1.3500	0.216	0.213	0.216	0.216	0.216	187,346	0.2162	1.50%
2005-02-02	0	1.330	1.330	1.360	1.310	1.330	170,000	225,300	1.3253	0.213	0.213	0.218	0.210	0.213	1,061,625	0.2122	0.00%
2005-02-01	0	1.330	1.330	1.340	1.310	1.370	328,000	438,860	1.3380	0.213	0.213	0.215	0.210	0.219	2,048,312	0.2143	0.00%
2005-01-31	0	1.330	1.320	1.340	1.280	1.330	480,000	630,220	1.3130	0.213	0.211	0.215	0.205	0.213	2,997,530	0.2102	2.31%
2005-01-28	0	1.300	1.250	1.300	-	-	0	0	-	0.208	0.200	0.208	-	-	0	-	0.00%
2005-01-27	0	1.300	1.260	1.300	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	0.00%
2005-01-26	0	1.300	1.260	1.300	1.290	1.300	46,000	59,600	1.2957	0.208	0.202	0.208	0.207	0.208	287,263	0.2075	0.00%
2005-01-25	0	1.300	1.260	1.300	1.250	1.300	22,000	28,020	1.2736	0.208	0.202	0.208	0.200	0.208	137,387	0.2039	3.17%
2005-01-24	0	1.260	1.230	1.280	-	-	0	0	-	0.202	0.197	0.205	-	-	0	-	0.00%
2005-01-21	0	1.260	1.220	1.280	-	-	0	0	-	0.202	0.195	0.205	-	-	0	-	0.00%
2005-01-20	0	1.260	1.260	1.280	-	-	0	0	-	0.202	0.202	0.205	-	-	0	-	0.00%
2005-01-19	0	1.260	1.260	1.300	1.260	1.260	58,000	73,080	1.2600	0.202	0.202	0.208	0.202	0.202	362,202	0.2018	0.00%
2005-01-18	0	1.260	1.260	1.280	-	-	0	0	-	0.202	0.202	0.205	-	-	0	-	0.00%
2005-01-17	0	1.260	1.260	1.280	1.260	1.260	50,000	63,000	1.2600	0.202	0.202	0.205	0.202	0.202	312,243	0.2018	0.00%
2005-01-14	0	1.260	1.260	1.290	1.260	1.280	18,000	22,840	1.2689	0.202	0.202	0.207	0.202	0.205	112,407	0.2032	-1.56%
2005-01-13	0	1.280	1.260	1.280	1.270	1.280	40,000	51,000	1.2750	0.205	0.202	0.205	0.203	0.205	249,794	0.2042	0.79%
2005-01-12	0	1.270	1.270	1.300	1.260	1.280	56,000	71,080	1.2693	0.203	0.203	0.208	0.202	0.205	349,712	0.2033	-0.78%
2005-01-11	0	1.280	1.250	1.280	1.250	1.280	20,000	25,300	1.2650	0.205	0.200	0.205	0.200	0.205	124,897	0.2026	0.79%
2005-01-10	0	1.270	1.250	1.270	1.250	1.270	126,000	158,040	1.2543	0.203	0.200	0.203	0.200	0.203	786,852	0.2009	0.79%
2005-01-07	0	1.260	1.230	1.260	1.260	1.260	110,000	138,600	1.2600	0.202	0.197	0.202	0.202	0.202	686,934	0.2018	0.00%
2005-01-06	0	1.260	1.250	1.280	1.260	1.260	114,000	143,640	1.2600	0.202	0.200	0.205	0.202	0.202	711,913	0.2018	0.00%
2005-01-05	0	1.260	1.250	1.270	1.250	1.260	190,000	239,200	1.2589	0.202	0.200	0.203	0.200	0.202	1,186,522	0.2016	0.80%
2005-01-04	0	1.250	1.230	1.260	1.250	1.250	106,000	132,500	1.2500	0.200	0.197	0.202	0.200	0.200	661,955	0.2002	-0.79%
2005-01-03	0	1.260	1.220	1.260	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	-0.79%
2004-12-31	0	1.270	1.220	1.270	-	-	10,000	12,200	1.2200	0.203	0.195	0.203	-	-	62,449	0.1954	0.00%
2004-12-30	0	1.270	1.220	1.270	1.260	1.270	228,000	287,420	1.2606	0.203	0.195	0.203	0.202	0.203	1,423,827	0.2019	0.79%
2004-12-29	0	1.260	1.220	1.260	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	0.00%
2004-12-28	0	1.260	1.200	1.260	1.220	1.260	126,000	157,320	1.2486	0.202	0.192	0.202	0.195	0.202	786,852	0.1999	3.28%
2004-12-24	0	1.220	1.150	1.260	-	-	0	0	-	0.195	0.184	0.202	-	-	0	-	0.00%
2004-12-23	0	1.220	1.200	1.250	1.200	1.220	70,000	84,600	1.2086	0.195	0.192	0.200	0.192	0.195	437,140	0.1935	0.00%
2004-12-22	0	1.220	1.220	1.250	1.200	1.220	8,000	9,640	1.2050	0.195	0.195	0.200	0.192	0.195	49,959	0.1930	1.67%
2004-12-21	0	1.200	1.200	1.250	1.200	1.200	16,000	19,200	1.2000	0.192	0.192	0.200	0.192	0.192	99,918	0.1922	-3.23%
2004-12-20	0	1.240	1.200	1.250	1.240	1.240	24,000	29,760	1.2400	0.199	0.192	0.200	0.199	0.199	149,876	0.1986	0.00%
2004-12-17	0	1.240	1.240	1.250	1.240	1.240	44,000	54,560	1.2400	0.199	0.199	0.200	0.199	0.199	274,774	0.1986	0.81%
2004-12-16	0	1.230	1.200	1.250	1.230	1.230	38,000	46,740	1.2300	0.197	0.192	0.200	0.197	0.197	237,304	0.1970	0.00%
2004-12-15	0	1.230	1.220	1.280	-	-	0	0	-	0.197	0.195	0.205	-	-	0	-	0.00%
2004-12-14	0	1.230	1.210	1.230	1.200	1.270	4,000	4,940	1.2350	0.197	0.194	0.197	0.192	0.203	24,979	0.1978	-1.60%
2004-12-13	0	1.250	1.200	1.250	1.250	1.250	10,000	12,500	1.2500	0.200	0.192	0.200	0.200	0.200	62,449	0.2002	2.04%
2004-12-10	0	1.240	1.220	1.280	-	-	0	0	-	0.196	0.193	0.202	-	-	0	-	0.00%
2004-12-09	0	1.240	1.240	1.260	1.220	1.220	10,000	12,200	1.2200	0.196	0.196	0.199	0.193	0.193	63,213	0.1930	0.00%
2004-12-08	0	1.240	1.220	1.270	1.240	1.240	50,000	61,680	1.2336	0.196	0.193	0.201	0.196	0.196	316,066	0.1951	0.00%
2004-12-07	0	1.240	1.220	1.270	-	-	0	0	-	0.196	0.193	0.201	-	-	0	-	0.00%
2004-12-06	0	1.240	1.240	1.280	1.220	1.220	50,000	61,000	1.2200	0.196	0.196	0.202	0.193	0.193	316,066	0.1930	0.00%
2004-12-03	0	1.240	1.230	1.250	-	-	0	0	-	0.196	0.195	0.198	-	-	0	-	0.00%
2004-12-02	0	1.240	1.240	1.280	1.230	1.240	24,000	29,560	1.2317	0.196	0.196	0.202	0.195	0.196	151,712	0.1948	0.00%
2004-12-01	0	1.240	1.240	1.260	1.240	1.240	60,000	74,400	1.2400	0.196	0.196	0.199	0.196	0.196	379,279	0.1962	-1.59%
2004-11-30	0	1.260	1.240	1.270	-	-	0	0	-	0.199	0.196	0.201	-	-	0	-	0.00%
2004-11-29	0	1.260	1.250	1.260	1.250	1.260	60,000	75,500	1.2583	0.199	0.198	0.199	0.198	0.199	379,279	0.1991	0.00%
2004-11-26	0	1.260	1.230	1.300	1.260	1.280	134,000	170,080	1.2693	0.199	0.195	0.206	0.199	0.202	847,057	0.2008	0.80%
2004-11-25	0	1.250	1.230	1.280	1.250	1.250	52,000	65,000	1.2500	0.198	0.195	0.202	0.198	0.198	328,709	0.1977	-1.57%
2004-11-24	0	1.270	1.230	1.280	1.250	1.270	20,000	25,200	1.2600	0.201	0.195	0.202	0.198	0.201	126,426	0.1993	1.60%
2004-11-23	0	1.250	1.250	1.270	1.250	1.260	96,000	120,200	1.2521	0.198	0.198	0.201	0.198	0.199	606,847	0.1981	0.00%
2004-11-22	0	1.250	1.240	1.270	1.250	1.250	30,000	37,500	1.2500	0.198	0.196	0.201	0.198	0.198	189,640	0.1977	-0.79%
2004-11-19	0	1.260	1.240	1.290	1.240	1.260	58,000	72,460	1.2493	0.199	0.196	0.204	0.196	0.199	366,637	0.1976	0.00%
2004-11-18	0	1.260	1.240	1.280	-	-	0	0	-	0.199	0.196	0.202	-	-	0	-	0.00%
2004-11-17	0	1.260	1.260	1.300	1.240	1.280	70,000	88,300	1.2614	0.199	0.199	0.206	0.196	0.202	442,493	0.1996	-1.56%
2004-11-16	0	1.280	1.250	1.280	1.280	1.280	40,000	51,200	1.2800	0.202	0.198	0.202	0.202	0.202	252,853	0.2025	0.00%
2004-11-15	0	1.280	1.250	1.280	1.250	1.280	70,000	87,760	1.2537	0.202	0.198	0.202	0.198	0.202	442,493	0.1983	0.79%
2004-11-12	0	1.270	1.270	1.280	1.250	1.260	60,000	75,200	1.2533	0.201	0.201	0.202	0.198	0.199	379,279	0.1983	0.00%
2004-11-11	0	1.270	1.240	1.270	1.280	1.280	2,000	2,560	1.2800	0.201	0.196	0.201	0.202	0.202	12,643	0.2025	2.42%
2004-11-10	0	1.240	1.240	1.260	1.220	1.260	180,000	223,200	1.2400	0.196	0.196	0.199	0.193	0.199	1,137,838	0.1962	-1.59%
2004-11-09	0	1.260	1.260	1.270	1.250	1.280	50,000	63,400	1.2680	0.199	0.199	0.201	0.198	0.202	316,066	0.2006	-1.56%
2004-11-08	0	1.280	1.270	1.280	1.220	1.300	648,000	830,960	1.2823	0.202	0.201	0.202	0.193	0.206	4,096,216	0.2029	4.92%
2004-11-05	0	1.220	1.200	1.220	1.200	1.220	182,000	219,960	1.2086	0.193	0.190	0.193	0.190	0.193	1,150,481	0.1912	1.67%
2004-11-04	0	1.200	1.190	1.200	1.180	1.200	138,000	164,840	1.1945	0.190	0.188	0.190	0.187	0.190	872,342	0.1890	-1.64%
2004-11-03	0	1.220	1.190	1.220	1.190	1.220	114,000	135,960	1.1926	0.193	0.188	0.193	0.188	0.193	720,631	0.1887	1.67%
2004-11-02	0	1.200	1.190	1.220	1.190	1.200	102,000	121,800	1.1941	0.190	0.188	0.193	0.188	0.190	644,775	0.1889	-1.64%
2004-11-01	0	1.220	1.200	1.220	1.220	1.220	10,000	12,200	1.2200	0.193	0.190	0.193	0.193	0.193	63,213	0.1930	1.67%
2004-10-29	0	1.200	1.180	1.200	1.180	1.200	346,000	410,400	1.1861	0.190	0.187	0.190	0.187	0.190	2,187,177	0.1876	0.00%
2004-10-28	0	1.200	1.200	1.250	1.190	1.200	110,000	131,880	1.1989	0.190	0.190	0.198	0.188	0.190	695,345	0.1897	-2.44%
2004-10-27	0	1.230	1.180	1.250	-	-	0	0	-	0.195	0.187	0.198	-	-	0	-	0.00%
2004-10-26	0	1.230	1.230	1.250	-	-	0	0	-	0.195	0.195	0.198	-	-	0	-	0.82%
2004-10-25	0	1.220	1.180	1.230	1.220	1.220	10,000	12,200	1.2200	0.193	0.187	0.195	0.193	0.193	63,213	0.1930	0.00%
2004-10-21	0	1.220	1.200	1.230	1.200	1.220	50,000	60,500	1.2100	0.193	0.190	0.195	0.190	0.193	316,066	0.1914	0.00%
2004-10-20	0	1.220	1.190	1.230	-	-	10,000	12,100	1.2100	0.193	0.188	0.195	-	-	63,213	0.1914	0.00%
2004-10-19	0	1.220	1.200	1.230	1.220	1.220	72,000	87,840	1.2200	0.193	0.190	0.195	0.193	0.193	455,135	0.1930	0.00%
2004-10-18	0	1.220	1.190	1.230	-	-	0	0	-	0.193	0.188	0.195	-	-	0	-	0.00%
2004-10-15	0	1.220	1.220	1.230	1.180	1.220	68,000	81,840	1.2035	0.193	0.193	0.195	0.187	0.193	429,850	0.1904	0.00%
2004-10-14	0	1.220	1.180	1.230	-	-	0	0	-	0.193	0.187	0.195	-	-	0	-	0.00%
2004-10-13	0	1.220	1.180	1.220	1.220	1.220	40,000	48,800	1.2200	0.193	0.187	0.193	0.193	0.193	252,853	0.1930	0.00%
2004-10-12	0	1.220	1.190	1.250	-	-	0	0	-	0.193	0.188	0.198	-	-	0	-	0.00%
2004-10-11	0	1.220	1.190	1.250	-	-	0	0	-	0.193	0.188	0.198	-	-	0	-	0.00%
2004-10-08	0	1.220	1.200	1.250	1.220	1.250	50,000	61,600	1.2320	0.193	0.190	0.198	0.193	0.198	316,066	0.1949	0.00%
2004-10-07	0	1.220	1.210	1.220	1.220	1.220	70,000	85,400	1.2200	0.193	0.191	0.193	0.193	0.193	442,493	0.1930	-1.61%
2004-10-06	0	1.240	1.210	1.240	1.240	1.250	50,000	62,180	1.2436	0.196	0.191	0.196	0.196	0.198	316,066	0.1967	2.48%
2004-10-05	0	1.210	1.200	1.230	1.190	1.240	160,000	194,780	1.2174	0.191	0.190	0.195	0.188	0.196	1,011,411	0.1926	0.83%
2004-10-04	0	1.200	1.180	1.200	1.180	1.220	52,000	62,400	1.2000	0.190	0.187	0.190	0.187	0.193	328,709	0.1898	0.00%
2004-09-30	0	1.200	1.200	1.220	-	-	0	0	-	0.190	0.190	0.193	-	-	0	-	0.00%
2004-09-28	0	1.200	1.190	1.200	1.200	1.200	42,000	50,400	1.2000	0.190	0.188	0.190	0.190	0.190	265,496	0.1898	-1.64%
2004-09-27	0	1.220	1.180	1.220	1.180	1.220	20,000	23,980	1.1990	0.193	0.187	0.193	0.187	0.193	126,426	0.1897	2.52%
2004-09-24	0	1.190	1.190	1.210	1.180	1.190	40,000	47,300	1.1825	0.188	0.188	0.191	0.187	0.188	252,853	0.1871	-2.46%
2004-09-23	0	1.220	1.190	1.220	1.220	1.220	20,000	24,400	1.2200	0.193	0.188	0.193	0.193	0.193	126,426	0.1930	0.00%
2004-09-22	0	1.220	1.190	1.270	1.180	1.220	52,000	61,860	1.1896	0.193	0.188	0.201	0.187	0.193	328,709	0.1882	0.83%
2004-09-21	0	1.210	1.210	1.220	1.180	1.210	40,000	47,880	1.1970	0.191	0.191	0.193	0.187	0.191	252,853	0.1894	-0.82%
2004-09-20	0	1.220	1.220	1.230	1.200	1.220	40,000	48,200	1.2050	0.193	0.193	0.195	0.190	0.193	252,853	0.1906	2.52%
2004-09-17	0	1.190	1.190	1.260	1.190	1.250	10,000	12,380	1.2380	0.188	0.188	0.199	0.188	0.198	63,213	0.1958	-4.80%
2004-09-16	0	1.250	1.240	1.250	1.240	1.260	80,000	100,300	1.2538	0.198	0.196	0.198	0.196	0.199	505,706	0.1983	-1.57%
2004-09-15	0	1.270	1.230	1.270	1.230	1.270	200,000	250,560	1.2528	0.201	0.195	0.201	0.195	0.201	1,264,264	0.1982	4.96%
2004-09-14	0	1.210	1.190	1.210	1.210	1.220	48,000	58,220	1.2129	0.191	0.188	0.191	0.191	0.193	303,423	0.1919	-0.82%
2004-09-13	0	1.220	1.160	1.220	1.150	1.220	14,000	16,460	1.1757	0.193	0.184	0.193	0.182	0.193	88,499	0.1860	2.52%
2004-09-10	0	1.190	1.170	1.240	-	-	20,000	24,000	1.2000	0.188	0.185	0.196	-	-	126,426	0.1898	0.00%
2004-09-09	0	1.190	1.170	1.200	1.170	1.190	10,000	11,860	1.1860	0.188	0.185	0.190	0.185	0.188	63,213	0.1876	-0.83%
2004-09-08	0	1.200	1.170	1.250	-	-	1,586	1,792	1.1299	0.190	0.185	0.198	-	-	10,026	0.1787	0.00%
2004-09-07	0	1.200	1.200	1.210	1.150	1.150	10,000	11,500	1.1500	0.190	0.190	0.191	0.182	0.182	63,213	0.1819	0.84%
2004-09-06	0	1.190	1.150	1.240	-	-	0	0	-	0.188	0.182	0.196	-	-	0	-	0.00%
2004-09-03	0	1.190	1.190	1.240	1.190	1.190	20,000	23,800	1.1900	0.188	0.188	0.196	0.188	0.188	126,426	0.1883	0.00%
2004-09-02	0	1.190	1.190	1.240	1.190	1.190	30,000	35,700	1.1900	0.188	0.188	0.196	0.188	0.188	189,640	0.1883	0.00%
2004-09-01	0	1.190	1.190	1.240	-	-	0	0	-	0.188	0.188	0.196	-	-	0	-	0.00%
2004-08-31	0	1.190	1.190	1.250	1.190	1.190	20,000	23,800	1.1900	0.188	0.188	0.198	0.188	0.188	126,426	0.1883	-0.83%
2004-08-30	0	1.200	1.190	1.240	-	-	0	0	-	0.190	0.188	0.196	-	-	0	-	0.00%
2004-08-27	0	1.200	1.170	1.250	1.170	1.200	166,000	197,240	1.1882	0.190	0.185	0.198	0.185	0.190	1,049,339	0.1880	0.84%
2004-08-26	0	1.190	1.160	1.200	-	-	0	0	-	0.188	0.184	0.190	-	-	0	-	0.00%
2004-08-25	0	1.190	1.160	1.190	1.190	1.190	10,000	11,900	1.1900	0.188	0.184	0.188	0.188	0.188	63,213	0.1883	-0.83%
2004-08-24	0	1.200	1.140	1.240	1.140	1.200	56,000	64,600	1.1536	0.190	0.180	0.196	0.180	0.190	353,994	0.1825	0.00%
2004-08-23	0	1.200	1.140	1.200	1.150	1.200	26,000	30,200	1.1615	0.190	0.180	0.190	0.182	0.190	164,354	0.1837	0.00%
2004-08-20	0	1.200	1.150	1.200	-	-	0	0	-	0.190	0.182	0.190	-	-	0	-	0.00%
2004-08-19	0	1.200	1.140	1.230	-	-	0	0	-	0.190	0.180	0.195	-	-	0	-	0.00%
2004-08-18	0	1.200	1.140	1.200	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2004-08-17	0	1.200	1.140	1.260	1.140	1.200	14,000	16,200	1.1571	0.190	0.180	0.199	0.180	0.190	88,499	0.1831	0.84%
2004-08-16	0	1.190	1.090	1.230	-	-	0	0	-	0.188	0.172	0.195	-	-	0	-	0.00%
2004-08-13	0	1.190	1.180	1.190	1.190	1.190	120,000	142,800	1.1900	0.188	0.187	0.188	0.188	0.188	758,559	0.1883	0.00%
2004-08-12	0	1.190	1.170	1.250	1.170	1.190	14,000	16,580	1.1843	0.188	0.185	0.198	0.185	0.188	88,499	0.1873	-5.56%
2004-08-11	0	1.260	1.180	1.260	-	-	0	0	-	0.199	0.187	0.199	-	-	0	-	0.00%
2004-08-10	0	1.260	1.180	1.260	1.160	1.260	20,000	23,800	1.1900	0.199	0.187	0.199	0.184	0.199	126,426	0.1883	5.88%
2004-08-09	0	1.190	1.150	1.290	1.190	1.200	170,000	202,460	1.1909	0.188	0.182	0.204	0.188	0.190	1,074,625	0.1884	-4.80%
2004-08-06	0	1.250	1.250	1.270	1.210	1.210	10,000	12,100	1.2100	0.198	0.198	0.201	0.191	0.191	63,213	0.1914	1.63%
2004-08-05	0	1.230	1.200	1.230	1.200	1.230	286,000	349,660	1.2226	0.195	0.190	0.195	0.190	0.195	1,807,898	0.1934	-3.91%
2004-08-04	0	1.280	1.230	1.280	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	0.00%
2004-08-03	0	1.280	1.230	1.280	-	-	0	0	-	0.202	0.195	0.202	-	-	0	-	-1.54%
2004-08-02	0	1.300	1.220	1.300	1.240	1.300	150,000	186,600	1.2440	0.206	0.193	0.206	0.196	0.206	948,198	0.1968	0.00%
2004-07-30	0	1.300	1.240	1.300	1.290	1.300	30,000	38,800	1.2933	0.206	0.196	0.206	0.204	0.206	189,640	0.2046	0.00%
2004-07-29	0	1.300	1.250	1.300	1.250	1.300	66,000	83,500	1.2652	0.206	0.198	0.206	0.198	0.206	417,207	0.2001	0.00%
2004-07-28	0	1.300	1.280	1.300	1.240	1.300	110,000	138,400	1.2582	0.206	0.202	0.206	0.196	0.206	695,345	0.1990	0.78%
2004-07-27	0	1.290	1.240	1.290	-	-	0	0	-	0.204	0.196	0.204	-	-	0	-	-0.77%
2004-07-26	0	1.300	1.240	1.300	-	-	0	0	-	0.206	0.196	0.206	-	-	0	-	0.00%
2004-07-23	0	1.300	1.240	1.300	-	-	0	0	-	0.206	0.196	0.206	-	-	0	-	0.00%
2004-07-22	0	1.300	1.250	1.300	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	0.00%
2004-07-21	0	1.300	1.220	1.300	-	-	0	0	-	0.206	0.193	0.206	-	-	0	-	0.00%
2004-07-20	0	1.300	1.240	1.300	1.220	1.300	20,000	25,200	1.2600	0.206	0.196	0.206	0.193	0.206	126,426	0.1993	1.72%
2004-07-19	0	1.278	1.240	1.290	-	-	0	0	-	0.202	0.196	0.204	-	-	0	-	0.00%
2004-07-16	0	1.300	1.230	1.300	1.300	1.300	26,000	33,800	1.3000	0.202	0.191	0.202	0.202	0.202	167,184	0.2022	0.00%
2004-07-15	0	1.300	1.250	1.300	-	-	0	0	-	0.202	0.194	0.202	-	-	0	-	0.00%
2004-07-14	0	1.300	1.300	1.340	1.250	1.300	30,000	38,500	1.2833	0.202	0.202	0.208	0.194	0.202	192,904	0.1996	0.00%
2004-07-13	0	1.300	1.210	1.300	-	-	0	0	-	0.202	0.188	0.202	-	-	0	-	0.00%
2004-07-12	0	1.300	1.300	1.350	1.260	1.260	20,000	25,200	1.2600	0.202	0.202	0.210	0.196	0.196	128,603	0.1960	0.00%
2004-07-09	0	1.300	1.240	1.300	-	-	0	0	-	0.202	0.193	0.202	-	-	0	-	0.00%
2004-07-08	0	1.300	1.230	1.320	1.280	1.300	40,000	51,480	1.2870	0.202	0.191	0.205	0.199	0.202	257,206	0.2002	1.56%
2004-07-07	0	1.280	1.240	1.280	1.280	1.280	2,000	2,560	1.2800	0.199	0.193	0.199	0.199	0.199	12,860	0.1991	2.40%
2004-07-06	0	1.250	1.250	1.280	1.210	1.210	4,000	4,840	1.2100	0.194	0.194	0.199	0.188	0.188	25,721	0.1882	1.63%
2004-07-05	0	1.230	1.200	1.280	-	-	0	0	-	0.191	0.187	0.199	-	-	0	-	0.00%
2004-07-02	0	1.230	1.210	1.280	-	-	0	0	-	0.191	0.188	0.199	-	-	0	-	0.00%
2004-06-30	0	1.230	1.230	1.300	1.230	1.230	2,000	2,460	1.2300	0.191	0.191	0.202	0.191	0.191	12,860	0.1913	-3.15%
2004-06-29	0	1.270	1.230	1.300	-	-	0	0	-	0.198	0.191	0.202	-	-	0	-	0.00%
2004-06-28	0	1.270	1.210	1.300	-	-	0	0	-	0.198	0.188	0.202	-	-	0	-	0.00%
2004-06-25	0	1.270	1.270	1.300	1.250	1.260	110,000	138,700	1.2609	0.198	0.198	0.202	0.194	0.196	707,315	0.1961	0.00%
2004-06-24	0	1.270	1.210	1.270	1.200	1.270	20,000	24,700	1.2350	0.198	0.188	0.198	0.187	0.198	128,603	0.1921	2.42%
2004-06-23	0	1.240	1.190	1.250	1.200	1.240	60,000	72,800	1.2133	0.193	0.185	0.194	0.187	0.193	385,808	0.1887	-0.80%
2004-06-21	0	1.250	1.220	1.290	1.230	1.250	42,000	51,900	1.2357	0.194	0.190	0.201	0.191	0.194	270,066	0.1922	0.00%
2004-06-18	0	1.250	1.250	1.280	1.190	1.270	120,000	145,480	1.2123	0.194	0.194	0.199	0.185	0.198	771,617	0.1885	-3.10%
2004-06-17	0	1.290	-	1.290	1.290	1.300	24,000	31,160	1.2983	0.201	-	0.201	0.201	0.202	154,323	0.2019	-0.77%
2004-06-16	0	1.300	1.300	1.320	1.300	1.300	38,000	49,400	1.3000	0.202	0.202	0.205	0.202	0.202	244,345	0.2022	0.00%
2004-06-15	0	1.300	1.280	1.300	1.290	1.300	46,000	59,680	1.2974	0.202	0.199	0.202	0.201	0.202	295,786	0.2018	0.00%
2004-06-14	0	1.300	1.250	1.300	1.250	1.300	140,000	177,780	1.2699	0.202	0.194	0.202	0.194	0.202	900,220	0.1975	0.00%
2004-06-11	0	1.300	1.280	1.330	1.300	1.300	30,000	39,000	1.3000	0.202	0.199	0.207	0.202	0.202	192,904	0.2022	1.56%
2004-06-10	0	1.280	1.250	1.310	1.270	1.300	64,000	82,600	1.2906	0.199	0.194	0.204	0.198	0.202	411,529	0.2007	-1.54%
2004-06-09	0	1.300	1.280	1.310	1.280	1.300	110,000	142,240	1.2931	0.202	0.199	0.204	0.199	0.202	707,315	0.2011	0.00%
2004-06-08	0	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	0.202	0.199	0.202	0.202	0.202	64,301	0.2022	-0.76%
2004-06-07	0	1.310	1.310	1.320	1.300	1.350	44,000	57,860	1.3150	0.204	0.204	0.205	0.202	0.210	282,926	0.2045	0.77%
2004-06-04	0	1.300	1.100	1.300	-	-	0	0	-	0.202	0.171	0.202	-	-	0	-	0.00%
2004-06-03	0	1.300	1.200	1.300	-	-	0	0	-	0.202	0.187	0.202	-	-	0	-	-2.26%
2004-06-02	0	1.330	-	1.350	-	-	0	0	-	0.207	-	0.210	-	-	0	-	0.00%
2004-06-01	0	1.330	-	1.330	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2004-05-31	0	1.330	1.300	1.330	-	-	0	0	-	0.207	0.202	0.207	-	-	0	-	0.00%
2004-05-28	0	1.330	1.300	1.330	-	-	0	0	-	0.207	0.202	0.207	-	-	0	-	0.00%
2004-05-27	0	1.330	1.300	1.340	-	-	0	0	-	0.207	0.202	0.208	-	-	0	-	0.00%
2004-05-25	0	1.330	1.260	1.330	1.260	1.330	66,000	86,340	1.3082	0.207	0.196	0.207	0.196	0.207	424,389	0.2034	5.56%
2004-05-24	0	1.260	1.210	1.260	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	0.00%
2004-05-21	0	1.260	1.260	1.300	1.210	1.210	20,000	24,200	1.2100	0.196	0.196	0.202	0.188	0.188	128,603	0.1882	5.88%
2004-05-20	0	1.190	1.190	1.250	1.190	1.250	80,000	97,900	1.2238	0.185	0.185	0.194	0.185	0.194	514,411	0.1903	-4.80%
2004-05-19	0	1.250	1.250	1.300	1.190	1.250	84,000	103,300	1.2298	0.194	0.194	0.202	0.185	0.194	540,132	0.1912	5.04%
2004-05-18	0	1.190	1.170	1.260	1.160	1.190	136,000	161,020	1.1840	0.185	0.182	0.196	0.180	0.185	874,499	0.1841	0.85%
2004-05-17	0	1.180	1.050	1.180	1.130	1.260	88,000	102,220	1.1616	0.184	0.163	0.184	0.176	0.196	565,852	0.1806	-6.35%
2004-05-14	0	1.260	1.260	1.290	1.220	1.260	218,000	273,080	1.2527	0.196	0.196	0.201	0.190	0.196	1,401,770	0.1948	-3.82%
2004-05-13	0	1.310	1.270	1.310	1.270	1.310	64,000	83,680	1.3075	0.204	0.198	0.204	0.198	0.204	411,529	0.2033	0.77%
2004-05-12	0	1.300	1.280	1.320	1.280	1.300	54,000	69,560	1.2881	0.202	0.199	0.205	0.199	0.202	347,228	0.2003	-1.52%
2004-05-11	0	1.320	1.270	1.320	1.320	1.320	20,000	25,900	1.2950	0.205	0.198	0.205	0.205	0.205	128,603	0.2014	-2.22%
2004-05-10	0	1.350	1.280	1.350	-	-	0	0	-	0.210	0.199	0.210	-	-	0	-	0.00%
2004-05-07	0	1.350	1.240	1.350	1.350	1.350	50,000	67,500	1.3500	0.210	0.193	0.210	0.210	0.210	321,507	0.2099	2.27%
2004-05-06	0	1.320	1.260	1.320	-	-	0	0	-	0.205	0.196	0.205	-	-	0	-	0.00%
2004-05-05	0	1.320	1.260	1.320	1.320	1.320	58,000	76,560	1.3200	0.205	0.196	0.205	0.205	0.205	372,948	0.2053	-1.49%
2004-05-04	0	1.340	1.260	1.340	1.340	1.340	50,000	67,000	1.3400	0.208	0.196	0.208	0.208	0.208	321,507	0.2084	4.69%
2004-05-03	0	1.280	1.250	1.340	-	-	0	0	-	0.199	0.194	0.208	-	-	0	-	0.00%
2004-04-30	0	1.280	1.280	1.340	1.250	1.250	62,000	77,500	1.2500	0.199	0.199	0.208	0.194	0.194	398,669	0.1944	2.40%
2004-04-29	0	1.250	1.250	1.260	1.250	1.300	334,000	424,040	1.2696	0.194	0.194	0.196	0.194	0.202	2,147,667	0.1974	-6.72%
2004-04-28	0	1.340	1.340	1.400	1.330	1.340	20,000	26,740	1.3370	0.208	0.208	0.218	0.207	0.208	128,603	0.2079	0.00%
2004-04-27	0	1.340	1.340	1.390	1.340	1.340	50,000	67,000	1.3400	0.208	0.208	0.216	0.208	0.208	321,507	0.2084	-0.74%
2004-04-26	0	1.350	1.350	1.400	1.330	1.330	10,000	13,300	1.3300	0.210	0.210	0.218	0.207	0.207	64,301	0.2068	-0.74%
2004-04-23	0	1.360	1.360	1.370	1.350	1.360	24,000	32,580	1.3575	0.212	0.212	0.213	0.210	0.212	154,323	0.2111	1.49%
2004-04-22	0	1.340	1.330	1.360	-	-	0	0	-	0.208	0.207	0.212	-	-	0	-	0.00%
2004-04-21	0	1.340	1.340	1.360	1.330	1.340	70,000	93,720	1.3389	0.208	0.208	0.212	0.207	0.208	450,110	0.2082	-1.47%
2004-04-20	0	1.360	1.360	1.380	1.280	1.400	166,000	225,580	1.3589	0.212	0.212	0.215	0.199	0.218	1,067,403	0.2113	0.00%
2004-04-19	0	1.360	1.310	1.430	1.360	1.360	20,000	27,200	1.3600	0.212	0.204	0.222	0.212	0.212	128,603	0.2115	-2.16%
2004-04-16	0	1.390	1.330	1.400	1.390	1.390	20,000	27,800	1.3900	0.216	0.207	0.218	0.216	0.216	128,603	0.2162	4.51%
2004-04-15	0	1.330	1.330	1.400	1.330	1.400	82,000	110,800	1.3512	0.207	0.207	0.218	0.207	0.218	527,271	0.2101	-5.00%
2004-04-14	0	1.400	1.340	1.420	-	-	0	0	-	0.218	0.208	0.221	-	-	0	-	0.00%
2004-04-13	0	1.400	1.360	1.420	-	-	0	0	-	0.218	0.212	0.221	-	-	0	-	0.00%
2004-04-08	0	1.400	1.370	1.410	-	-	0	0	-	0.218	0.213	0.219	-	-	0	-	0.00%
2004-04-07	0	1.400	1.380	1.420	1.350	1.400	58,000	79,600	1.3724	0.218	0.215	0.221	0.210	0.218	372,948	0.2134	2.19%
2004-04-06	0	1.370	1.370	1.450	1.370	1.390	108,000	149,340	1.3828	0.213	0.213	0.226	0.213	0.216	694,455	0.2150	-2.14%
2004-04-02	0	1.400	1.390	1.400	1.390	1.420	42,000	58,440	1.3914	0.218	0.216	0.218	0.216	0.221	270,066	0.2164	-0.71%
2004-04-01	0	1.410	1.390	1.420	1.410	1.410	20,000	28,200	1.4100	0.219	0.216	0.221	0.219	0.219	128,603	0.2193	-0.70%
2004-03-31	0	1.420	1.380	1.430	1.400	1.420	22,000	31,000	1.4091	0.221	0.215	0.222	0.218	0.221	141,463	0.2191	1.43%
2004-03-30	0	1.400	1.380	1.430	-	-	0	0	-	0.218	0.215	0.222	-	-	0	-	0.00%
2004-03-29	0	1.400	1.370	1.430	1.400	1.400	30,000	42,000	1.4000	0.218	0.213	0.222	0.218	0.218	192,904	0.2177	-0.71%
2004-03-26	0	1.410	1.400	1.430	-	-	0	0	-	0.219	0.218	0.222	-	-	0	-	0.00%
2004-03-25	0	1.410	1.410	1.450	1.410	1.420	26,000	36,860	1.4177	0.219	0.219	0.226	0.219	0.221	167,184	0.2205	-0.70%
2004-03-24	0	1.420	1.420	1.450	1.420	1.430	24,000	34,180	1.4242	0.221	0.221	0.226	0.221	0.222	154,323	0.2215	0.00%
2004-03-23	0	1.420	1.420	1.470	1.410	1.410	10,000	14,100	1.4100	0.221	0.221	0.229	0.219	0.219	64,301	0.2193	0.00%
2004-03-22	0	1.420	1.420	1.440	1.400	1.420	18,000	25,520	1.4178	0.221	0.221	0.224	0.218	0.221	115,743	0.2205	-1.39%
2004-03-19	0	1.440	1.440	1.480	1.430	1.430	26,000	37,180	1.4300	0.224	0.224	0.230	0.222	0.222	167,184	0.2224	0.70%
2004-03-18	0	1.430	1.430	1.470	1.430	1.440	84,000	120,440	1.4338	0.222	0.222	0.229	0.222	0.224	540,132	0.2230	-0.69%
2004-03-17	0	1.440	1.440	1.460	1.440	1.440	50,000	72,000	1.4400	0.224	0.224	0.227	0.224	0.224	321,507	0.2239	0.00%
2004-03-16	0	1.440	1.430	1.500	1.440	1.450	56,000	80,800	1.4429	0.224	0.222	0.233	0.224	0.226	360,088	0.2244	0.00%
2004-03-15	0	1.440	1.440	1.480	1.440	1.450	120,000	173,300	1.4442	0.224	0.224	0.230	0.224	0.226	771,617	0.2246	-0.69%
2004-03-12	0	1.450	1.440	1.480	1.400	1.450	350,000	500,100	1.4289	0.226	0.224	0.230	0.218	0.226	2,250,549	0.2222	-0.68%
2004-03-11	0	1.460	1.460	1.470	1.450	1.460	278,000	405,200	1.4576	0.227	0.227	0.229	0.226	0.227	1,787,579	0.2267	-2.01%
2004-03-10	0	1.490	1.480	1.510	1.480	1.510	234,000	349,260	1.4926	0.232	0.230	0.235	0.230	0.235	1,504,653	0.2321	-1.97%
2004-03-09	0	1.520	1.510	1.520	1.510	1.520	180,000	273,400	1.5189	0.236	0.235	0.236	0.235	0.236	1,157,425	0.2362	-0.65%
2004-03-08	0	1.530	1.520	1.530	1.520	1.530	152,000	232,060	1.5267	0.238	0.236	0.238	0.236	0.238	977,381	0.2374	0.00%
2004-03-05	0	1.530	1.530	1.540	1.510	1.540	370,000	565,380	1.5281	0.238	0.238	0.239	0.235	0.239	2,379,152	0.2376	1.32%
2004-03-04	0	1.510	1.510	1.520	1.510	1.550	150,000	227,920	1.5195	0.235	0.235	0.236	0.235	0.241	964,521	0.2363	-1.31%
2004-03-03	0	1.530	1.520	1.530	1.510	1.530	156,000	237,560	1.5228	0.238	0.236	0.238	0.235	0.238	1,003,102	0.2368	-0.65%
2004-03-02	0	1.540	1.530	1.540	1.530	1.540	292,000	447,300	1.5318	0.239	0.238	0.239	0.238	0.239	1,877,601	0.2382	-0.65%
2004-03-01	0	1.550	1.540	1.560	1.540	1.600	192,000	297,000	1.5469	0.241	0.239	0.243	0.239	0.249	1,234,587	0.2406	0.00%
2004-02-27	0	1.550	1.550	1.560	1.550	1.590	288,000	451,140	1.5665	0.241	0.241	0.243	0.241	0.247	1,851,880	0.2436	-1.27%
2004-02-26	0	1.570	1.550	1.560	1.550	1.600	406,000	638,900	1.5736	0.244	0.241	0.243	0.241	0.249	2,610,637	0.2447	1.29%
2004-02-25	0	1.550	1.590	1.600	1.530	1.600	578,000	888,840	1.5378	0.241	0.247	0.249	0.238	0.249	3,716,621	0.2392	0.00%
2004-02-24	0	1.550	1.540	1.550	1.530	1.560	688,000	1,064,040	1.5466	0.241	0.239	0.241	0.238	0.243	4,423,936	0.2405	1.97%
2004-02-23	0	1.520	1.520	1.530	1.500	1.520	264,000	400,160	1.5158	0.236	0.236	0.238	0.233	0.236	1,697,557	0.2357	0.66%
2004-02-20	0	1.510	1.510	1.530	1.500	1.540	174,000	263,500	1.5144	0.235	0.235	0.238	0.233	0.239	1,118,844	0.2355	0.00%
2004-02-19	0	1.510	1.500	1.520	1.490	1.520	248,000	373,220	1.5049	0.235	0.233	0.236	0.232	0.236	1,594,675	0.2340	0.00%
2004-02-18	0	1.510	1.510	1.530	1.500	1.570	476,000	730,120	1.5339	0.235	0.235	0.238	0.233	0.244	3,060,746	0.2385	-1.95%
2004-02-17	0	1.540	1.510	1.540	1.470	1.540	756,000	1,136,900	1.5038	0.239	0.235	0.239	0.229	0.239	4,861,185	0.2339	3.36%
2004-02-16	0	1.490	1.490	1.500	1.470	1.500	300,000	442,940	1.4765	0.232	0.232	0.233	0.229	0.233	1,929,042	0.2296	0.00%
2004-02-13	0	1.490	1.490	1.500	1.470	1.500	1,292,000	1,915,480	1.4826	0.232	0.232	0.233	0.229	0.233	8,307,740	0.2306	-2.61%
2004-02-12	0	1.530	1.520	1.540	1.520	1.580	578,000	894,640	1.5478	0.238	0.236	0.239	0.236	0.246	3,716,621	0.2407	-0.65%
2004-02-11	0	1.540	1.540	1.560	1.500	1.560	1,582,000	2,441,940	1.5436	0.239	0.239	0.243	0.233	0.243	10,172,481	0.2401	4.05%
2004-02-10	0	1.480	1.470	1.480	1.480	1.510	778,000	1,157,000	1.4871	0.230	0.229	0.230	0.230	0.235	5,002,648	0.2313	-1.99%
2004-02-09	0	1.510	1.490	1.510	1.480	1.520	340,000	511,980	1.5058	0.235	0.232	0.235	0.230	0.236	2,186,247	0.2342	3.42%
2004-02-06	0	1.460	1.460	1.480	1.450	1.480	58,000	84,800	1.4621	0.227	0.227	0.230	0.226	0.230	372,948	0.2274	0.00%
2004-02-05	0	1.460	1.460	1.500	1.460	1.460	16,000	23,360	1.4600	0.227	0.227	0.233	0.227	0.227	102,882	0.2271	-1.35%
2004-02-04	0	1.480	1.470	1.480	1.470	1.480	50,000	73,800	1.4760	0.230	0.229	0.230	0.229	0.230	321,507	0.2295	-1.33%
2004-02-03	0	1.500	1.490	1.500	1.450	1.500	94,000	140,260	1.4921	0.233	0.232	0.233	0.226	0.233	604,433	0.2321	1.35%
2004-02-02	0	1.480	1.470	1.490	1.480	1.520	244,000	363,360	1.4892	0.230	0.229	0.232	0.230	0.236	1,568,954	0.2316	-1.33%
2004-01-30	0	1.500	1.480	1.510	1.470	1.500	72,000	107,260	1.4897	0.233	0.230	0.235	0.229	0.233	462,970	0.2317	2.04%
2004-01-29	0	1.470	1.470	1.500	1.450	1.500	60,000	89,000	1.4833	0.229	0.229	0.233	0.226	0.233	385,808	0.2307	-2.00%
2004-01-28	0	1.500	1.490	1.520	1.480	1.530	375,000	561,090	1.4962	0.233	0.232	0.236	0.230	0.238	2,411,302	0.2327	0.00%
2004-01-27	0	1.500	1.500	1.530	1.470	1.540	1,020,000	1,532,180	1.5021	0.233	0.233	0.238	0.229	0.239	6,558,742	0.2336	0.67%
2004-01-26	0	1.490	1.480	1.490	1.480	1.500	72,000	107,260	1.4897	0.232	0.230	0.232	0.230	0.233	462,970	0.2317	-0.67%
2004-01-21	0	1.500	1.500	1.510	1.450	1.520	158,000	235,180	1.4885	0.233	0.233	0.235	0.226	0.236	1,015,962	0.2315	-0.66%
2004-01-20	0	1.510	1.480	1.510	1.450	1.510	92,000	136,560	1.4843	0.235	0.230	0.235	0.226	0.235	591,573	0.2308	2.03%
2004-01-19	0	1.480	1.440	1.500	1.480	1.480	10,000	14,800	1.4800	0.230	0.224	0.233	0.230	0.230	64,301	0.2302	1.37%
2004-01-16	0	1.460	1.450	1.500	1.460	1.500	48,000	71,600	1.4917	0.227	0.226	0.233	0.227	0.233	308,647	0.2320	-2.67%
2004-01-15	0	1.500	1.500	1.510	1.500	1.510	316,000	474,400	1.5013	0.233	0.233	0.235	0.233	0.235	2,031,924	0.2335	4.17%
2004-01-14	0	1.440	1.440	1.490	1.440	1.510	154,000	227,900	1.4799	0.224	0.224	0.232	0.224	0.235	990,241	0.2301	-3.36%
2004-01-13	0	1.490	1.450	1.490	1.450	1.500	184,000	271,280	1.4743	0.232	0.226	0.232	0.226	0.233	1,183,146	0.2293	3.47%
2004-01-12	0	1.440	1.430	1.480	1.440	1.500	478,000	702,720	1.4701	0.224	0.222	0.230	0.224	0.233	3,073,607	0.2286	-3.36%
2004-01-09	0	1.490	1.470	1.490	1.480	1.560	1,282,000	1,950,440	1.5214	0.232	0.229	0.232	0.230	0.243	8,243,439	0.2366	-1.97%
2004-01-08	0	1.520	1.510	1.520	1.480	1.540	552,000	838,820	1.5196	0.236	0.235	0.236	0.230	0.239	3,549,437	0.2363	3.40%
2004-01-07	0	1.470	1.450	1.470	1.470	1.480	76,000	112,420	1.4792	0.229	0.226	0.229	0.229	0.230	488,691	0.2300	1.38%
2004-01-06	0	1.450	1.450	1.470	1.450	1.500	368,000	540,380	1.4684	0.226	0.226	0.229	0.226	0.233	2,366,291	0.2284	-0.68%
2004-01-05	0	1.460	1.440	1.470	1.390	1.460	254,000	360,880	1.4208	0.227	0.224	0.229	0.216	0.227	1,633,255	0.2210	3.55%
2004-01-02	0	1.410	1.400	1.410	1.400	1.410	78,000	109,820	1.4079	0.219	0.218	0.219	0.218	0.219	501,551	0.2190	-1.40%
2003-12-31	0	1.430	1.430	1.450	1.390	1.400	18,000	25,140	1.3967	0.222	0.222	0.226	0.216	0.218	115,743	0.2172	2.14%
2003-12-30	0	1.400	1.400	1.420	1.400	1.410	128,000	179,440	1.4019	0.218	0.218	0.221	0.218	0.219	823,058	0.2180	-2.10%
2003-12-29	0	1.430	1.390	1.430	-	-	0	0	-	0.222	0.216	0.222	-	-	0	-	0.00%
2003-12-24	0	1.430	1.400	1.430	1.390	1.430	96,000	134,820	1.4044	0.222	0.218	0.222	0.216	0.222	617,293	0.2184	2.14%
2003-12-23	0	1.400	1.380	1.440	1.400	1.420	286,000	401,960	1.4055	0.218	0.215	0.224	0.218	0.221	1,839,020	0.2186	-1.41%
2003-12-22	0	1.420	1.420	1.430	1.420	1.450	200,000	285,060	1.4253	0.221	0.221	0.222	0.221	0.226	1,286,028	0.2217	-0.70%
2003-12-19	0	1.430	1.430	1.480	1.430	1.430	16,000	22,880	1.4300	0.222	0.222	0.230	0.222	0.222	102,882	0.2224	-2.05%
2003-12-18	0	1.460	1.450	1.460	1.460	1.460	40,000	58,400	1.4600	0.227	0.226	0.227	0.227	0.227	257,206	0.2271	0.69%
2003-12-17	0	1.450	1.450	1.480	1.430	1.460	98,000	141,980	1.4488	0.226	0.226	0.230	0.222	0.227	630,154	0.2253	-2.03%
2003-12-16	0	1.480	1.450	1.480	1.430	1.480	228,000	328,340	1.4401	0.230	0.226	0.230	0.222	0.230	1,466,072	0.2240	2.07%
2003-12-15	0	1.450	1.450	1.470	1.450	1.520	404,000	597,720	1.4795	0.226	0.226	0.229	0.226	0.236	2,597,776	0.2301	-2.68%
2003-12-12	0	1.500	1.490	1.500	1.490	1.660	2,230,000	3,408,020	1.5283	0.232	0.230	0.232	0.230	0.256	14,435,447	0.2361	-8.54%
2003-12-11	0	1.640	1.640	1.650	1.450	1.720	454,000	690,680	1.5213	0.253	0.253	0.255	0.224	0.266	2,938,876	0.2350	11.56%
2003-12-10	0	1.470	1.440	1.470	1.420	1.500	172,000	249,160	1.4486	0.227	0.222	0.227	0.219	0.232	1,113,407	0.2238	0.00%
2003-12-09	0	1.470	1.460	1.490	1.470	1.490	78,343	115,387	1.4728	0.227	0.226	0.230	0.227	0.230	507,137	0.2275	1.38%
2003-12-08	0	1.450	1.450	1.460	1.450	1.510	176,000	256,920	1.4598	0.224	0.224	0.226	0.224	0.233	1,139,300	0.2255	-2.68%
2003-12-05	0	1.490	1.460	1.490	1.410	1.500	122,000	179,180	1.4687	0.230	0.226	0.230	0.218	0.232	789,742	0.2269	2.05%
2003-12-04	0	1.460	1.450	1.460	1.440	1.490	724,000	1,060,020	1.4641	0.226	0.224	0.226	0.222	0.230	4,686,665	0.2262	-2.01%
2003-12-03	0	1.490	1.470	1.490	1.470	1.550	1,546,000	2,305,560	1.4913	0.230	0.227	0.230	0.227	0.239	10,007,714	0.2304	-3.25%
2003-12-02	0	1.540	1.520	1.550	1.500	1.570	1,098,000	1,679,240	1.5294	0.238	0.235	0.239	0.232	0.243	7,107,678	0.2363	-6.67%
2003-12-01	0	1.650	1.610	1.650	1.600	1.650	206,000	334,580	1.6242	0.255	0.249	0.255	0.247	0.255	1,333,499	0.2509	1.23%
2003-11-28	0	1.630	1.610	1.640	1.600	1.650	164,000	264,900	1.6152	0.252	0.249	0.253	0.247	0.255	1,061,620	0.2495	0.00%
2003-11-27	0	1.630	1.610	1.630	1.580	1.680	118,000	192,420	1.6307	0.252	0.249	0.252	0.244	0.260	763,849	0.2519	0.62%
2003-11-26	0	1.620	1.590	1.620	1.510	1.680	304,000	479,820	1.5784	0.250	0.246	0.250	0.233	0.260	1,967,882	0.2438	4.52%
2003-11-25	0	1.550	1.560	1.570	1.470	1.570	198,000	303,460	1.5326	0.239	0.241	0.243	0.227	0.243	1,281,712	0.2368	0.65%
2003-11-24	0	1.540	1.510	1.540	1.500	1.570	138,000	209,360	1.5171	0.238	0.233	0.238	0.232	0.243	893,315	0.2344	-1.91%
2003-11-21	0	1.570	1.480	1.570	1.550	1.570	28,000	43,700	1.5607	0.243	0.229	0.243	0.239	0.243	181,252	0.2411	0.00%
2003-11-20	0	1.570	1.500	1.570	1.530	1.570	110,000	170,600	1.5509	0.243	0.232	0.243	0.236	0.243	712,062	0.2396	-0.63%
2003-11-19	0	1.580	1.550	1.600	1.550	1.580	46,000	71,900	1.5630	0.244	0.239	0.247	0.239	0.244	297,772	0.2415	-1.25%
2003-11-18	0	1.600	1.590	1.600	1.550	1.610	298,000	472,860	1.5868	0.247	0.246	0.247	0.239	0.249	1,929,042	0.2451	0.00%
2003-11-17	0	1.600	1.600	1.640	1.600	1.630	160,000	258,740	1.6171	0.247	0.247	0.253	0.247	0.252	1,035,727	0.2498	-3.03%
2003-11-14	0	1.650	1.630	1.660	1.620	1.650	184,000	300,120	1.6311	0.255	0.252	0.256	0.250	0.255	1,191,086	0.2520	1.23%
2003-11-13	0	1.630	1.630	1.640	1.600	1.700	676,000	1,100,320	1.6277	0.252	0.252	0.253	0.247	0.263	4,375,947	0.2514	-4.12%
2003-11-12	0	1.700	1.700	1.750	1.700	1.750	32,000	54,900	1.7156	0.263	0.263	0.270	0.263	0.270	207,145	0.2650	-2.86%
2003-11-11	0	1.750	1.750	1.760	1.680	1.750	32,000	54,600	1.7063	0.270	0.270	0.272	0.260	0.270	207,145	0.2636	0.00%
2003-11-10	0	1.750	1.720	1.780	1.720	1.780	16,000	27,940	1.7463	0.270	0.266	0.275	0.266	0.275	103,573	0.2698	-1.69%
2003-11-07	0	1.780	1.720	1.790	-	-	0	0	-	0.275	0.266	0.277	-	-	0	-	0.00%
2003-11-06	0	1.780	1.730	1.790	1.770	1.810	780,000	1,390,820	1.7831	0.275	0.267	0.277	0.273	0.280	5,049,170	0.2755	0.00%
2003-11-05	0	1.780	1.780	1.790	1.770	1.780	122,000	216,120	1.7715	0.275	0.275	0.277	0.273	0.275	789,742	0.2737	0.56%
2003-11-04	0	1.770	1.770	1.780	1.770	1.780	350,000	621,920	1.7769	0.273	0.273	0.275	0.273	0.275	2,265,653	0.2745	1.14%
2003-11-03	0	1.750	1.750	1.770	1.730	1.750	84,000	145,800	1.7357	0.270	0.270	0.273	0.267	0.270	543,757	0.2681	1.16%
2003-10-31	0	1.730	1.710	1.770	-	-	0	0	-	0.267	0.264	0.273	-	-	0	-	0.00%
2003-10-30	0	1.730	1.730	1.750	1.730	1.750	84,000	146,120	1.7395	0.267	0.267	0.270	0.267	0.270	543,757	0.2687	-1.14%
2003-10-29	0	1.750	1.740	1.770	1.740	1.750	52,000	90,880	1.7477	0.270	0.269	0.273	0.269	0.270	336,611	0.2700	0.00%
2003-10-28	0	1.750	1.750	1.780	1.730	1.780	250,000	439,460	1.7578	0.270	0.270	0.275	0.267	0.275	1,618,324	0.2716	0.57%
2003-10-27	0	1.740	1.720	1.740	1.680	1.850	666,000	1,163,720	1.7473	0.269	0.266	0.269	0.260	0.286	4,311,214	0.2699	-7.45%
2003-10-24	0	1.880	1.880	1.920	1.570	1.990	516,000	875,480	1.6967	0.290	0.290	0.297	0.243	0.307	3,340,220	0.2621	11.24%
2003-10-23	0	1.690	1.650	1.690	1.630	1.730	396,000	670,400	1.6929	0.261	0.255	0.261	0.252	0.267	2,563,425	0.2615	-3.43%
2003-10-22	0	1.750	1.740	1.750	1.740	1.810	552,000	972,480	1.7617	0.270	0.269	0.270	0.269	0.280	3,573,259	0.2722	0.00%
2003-10-21	0	1.750	1.740	1.790	1.750	1.820	816,000	1,438,880	1.7633	0.270	0.269	0.277	0.270	0.281	5,282,208	0.2724	-1.69%
2003-10-20	0	1.780	1.780	1.820	1.750	1.820	174,000	311,580	1.7907	0.275	0.275	0.281	0.270	0.281	1,126,353	0.2766	-1.11%
2003-10-17	0	1.800	1.800	1.820	1.750	1.810	312,000	557,220	1.7860	0.278	0.278	0.281	0.270	0.280	2,019,668	0.2759	0.00%
2003-10-16	0	1.800	1.750	1.800	1.740	1.800	170,000	301,720	1.7748	0.278	0.270	0.278	0.269	0.278	1,100,460	0.2742	3.45%
2003-10-15	0	1.740	1.740	1.770	1.700	1.740	48,000	82,720	1.7233	0.269	0.269	0.273	0.263	0.269	310,718	0.2662	0.58%
2003-10-14	0	1.730	1.700	1.730	1.730	1.770	86,000	149,980	1.7440	0.267	0.263	0.267	0.267	0.273	556,703	0.2694	-3.35%
2003-10-13	0	1.790	1.770	1.790	1.720	1.790	214,000	377,400	1.7636	0.277	0.273	0.277	0.266	0.277	1,385,285	0.2724	4.68%
2003-10-10	0	1.710	1.720	1.730	1.680	1.720	370,000	629,980	1.7026	0.264	0.266	0.267	0.260	0.266	2,395,119	0.2630	0.59%
2003-10-09	0	1.700	1.700	1.710	1.680	1.710	457,000	775,890	1.6978	0.263	0.263	0.264	0.260	0.264	2,958,296	0.2623	-0.58%
2003-10-08	0	1.710	1.710	1.760	1.690	1.780	482,000	832,580	1.7273	0.264	0.264	0.272	0.261	0.275	3,120,128	0.2668	-2.29%
2003-10-07	0	1.750	1.740	1.760	1.750	1.770	204,000	357,660	1.7532	0.270	0.269	0.272	0.270	0.273	1,320,552	0.2708	-2.23%
2003-10-06	0	1.790	1.790	1.800	1.770	1.820	452,000	815,360	1.8039	0.277	0.277	0.278	0.273	0.281	2,925,929	0.2787	0.56%
2003-10-03	0	1.780	1.780	1.790	1.770	1.790	224,000	399,060	1.7815	0.275	0.275	0.277	0.273	0.277	1,450,018	0.2752	0.00%
2003-10-02	0	1.780	1.780	1.800	1.780	1.800	100,000	179,200	1.7920	0.275	0.275	0.278	0.275	0.278	647,329	0.2768	0.00%
2003-09-30	0	1.780	1.780	1.800	1.780	1.780	6,000	10,680	1.7800	0.275	0.275	0.278	0.275	0.275	38,840	0.2750	0.00%
2003-09-29	0	1.780	1.780	1.800	1.780	1.800	182,000	327,360	1.7987	0.275	0.275	0.278	0.275	0.278	1,178,140	0.2779	-1.11%
2003-09-26	0	1.800	1.800	1.830	1.780	1.810	190,000	341,380	1.7967	0.278	0.278	0.283	0.275	0.280	1,229,926	0.2776	1.12%
2003-09-25	0	1.780	1.780	1.820	1.760	1.780	66,000	117,280	1.7770	0.275	0.275	0.281	0.272	0.275	427,237	0.2745	-2.73%
2003-09-24	0	1.830	1.750	1.830	1.780	1.830	126,000	227,000	1.8016	0.283	0.270	0.283	0.275	0.283	815,635	0.2783	2.81%
2003-09-23	0	1.780	1.800	1.830	1.720	1.800	454,000	801,580	1.7656	0.275	0.278	0.283	0.266	0.278	2,938,876	0.2728	2.30%
2003-09-22	0	1.740	1.730	1.740	1.730	1.750	202,000	351,680	1.7410	0.269	0.267	0.269	0.267	0.270	1,307,606	0.2689	-1.69%
2003-09-19	0	1.770	1.750	1.770	1.770	1.850	218,000	388,960	1.7842	0.273	0.270	0.273	0.273	0.286	1,411,178	0.2756	-2.21%
2003-09-18	0	1.810	1.800	1.830	1.800	1.830	226,000	407,900	1.8049	0.280	0.278	0.283	0.278	0.283	1,462,965	0.2788	-2.16%
2003-09-17	0	1.850	1.850	1.860	1.820	1.890	1,086,000	2,004,400	1.8457	0.286	0.286	0.287	0.281	0.292	7,029,998	0.2851	-0.54%
2003-09-16	0	1.860	1.850	1.870	1.830	1.870	540,000	1,001,960	1.8555	0.287	0.286	0.289	0.283	0.289	3,495,579	0.2866	-0.53%
2003-09-15	0	1.870	1.860	1.900	1.850	1.910	636,000	1,195,960	1.8804	0.289	0.287	0.294	0.286	0.295	4,117,015	0.2905	1.08%
2003-09-11	0	1.850	1.850	1.870	1.750	1.890	1,204,000	2,217,760	1.8420	0.286	0.286	0.289	0.270	0.292	7,793,847	0.2846	3.35%
2003-09-10	0	1.790	1.760	1.790	1.740	1.820	1,302,000	2,336,000	1.7942	0.277	0.272	0.277	0.269	0.281	8,428,230	0.2772	-3.24%
2003-09-09	0	1.850	1.830	1.880	1.850	2.075	3,344,000	6,611,940	1.9773	0.286	0.283	0.290	0.286	0.321	21,646,697	0.3054	-7.04%
2003-09-08	0	1.990	1.980	2.000	1.790	2.000	5,777,000	11,181,490	1.9355	0.307	0.306	0.309	0.277	0.309	37,396,224	0.2990	8.15%
2003-09-05	0	1.840	1.830	1.850	1.740	1.840	3,633,000	6,545,550	1.8017	0.284	0.283	0.286	0.269	0.284	23,517,480	0.2783	6.36%
2003-09-04	0	1.730	1.720	1.730	1.600	1.780	4,694,000	8,063,720	1.7179	0.267	0.266	0.267	0.247	0.275	30,385,645	0.2654	4.22%
2003-09-03	0	1.660	1.660	1.670	1.570	1.700	1,752,000	2,874,340	1.6406	0.256	0.256	0.258	0.243	0.263	11,341,212	0.2534	7.10%
2003-09-02	0	1.550	1.540	1.570	1.550	1.560	94,000	145,900	1.5521	0.239	0.238	0.243	0.239	0.241	608,490	0.2398	-1.27%
2003-09-01	0	1.570	1.570	1.580	1.560	1.600	564,000	889,900	1.5778	0.243	0.243	0.244	0.241	0.247	3,650,938	0.2437	-1.87%
2003-08-29	0	1.600	1.590	1.600	1.530	1.610	1,904,000	3,008,180	1.5799	0.247	0.246	0.247	0.236	0.249	12,325,153	0.2441	6.67%
2003-08-28	0	1.500	1.480	1.510	1.480	1.520	294,000	439,540	1.4950	0.232	0.229	0.233	0.229	0.235	1,903,149	0.2310	1.35%
2003-08-27	0	1.480	1.470	1.500	1.480	1.480	28,000	41,600	1.4857	0.229	0.227	0.232	0.229	0.229	181,252	0.2295	-1.33%
2003-08-26	0	1.500	1.480	1.520	1.500	1.500	30,000	45,000	1.5000	0.232	0.229	0.235	0.232	0.232	194,199	0.2317	0.00%
2003-08-25	0	1.500	1.490	1.520	1.500	1.530	520,000	787,700	1.5148	0.232	0.230	0.235	0.232	0.236	3,366,113	0.2340	-3.85%
2003-08-22	0	1.560	1.550	1.560	1.500	1.560	720,000	1,108,200	1.5392	0.241	0.239	0.241	0.232	0.241	4,660,772	0.2378	3.31%
2003-08-21	0	1.510	1.510	1.520	1.500	1.520	478,000	720,240	1.5068	0.233	0.233	0.235	0.232	0.235	3,094,235	0.2328	2.03%
2003-08-20	0	1.480	1.480	1.490	1.470	1.500	228,000	337,920	1.4821	0.229	0.229	0.230	0.227	0.232	1,475,911	0.2290	-1.33%
2003-08-19	0	1.500	1.500	1.530	1.500	1.530	302,000	460,700	1.5255	0.232	0.232	0.236	0.232	0.236	1,954,935	0.2357	-4.46%
2003-08-18	0	1.570	1.530	1.570	1.500	1.580	442,000	674,320	1.5256	0.243	0.236	0.243	0.232	0.244	2,861,196	0.2357	6.08%
2003-08-15	0	1.480	1.480	1.510	1.470	1.510	252,000	371,840	1.4756	0.229	0.229	0.233	0.227	0.233	1,631,270	0.2279	0.00%
2003-08-14	0	1.480	1.470	1.520	1.480	1.480	10,000	14,800	1.4800	0.229	0.227	0.235	0.229	0.229	64,733	0.2286	-1.99%
2003-08-13	0	1.510	1.510	1.520	1.500	1.520	216,000	326,380	1.5110	0.233	0.233	0.235	0.232	0.235	1,398,232	0.2334	1.34%
2003-08-12	0	1.490	1.460	1.500	1.480	1.490	82,000	122,080	1.4888	0.230	0.226	0.232	0.229	0.230	530,810	0.2300	0.68%
2003-08-11	0	1.480	1.470	1.490	1.400	1.560	196,000	289,200	1.4755	0.229	0.227	0.230	0.216	0.241	1,268,766	0.2279	0.00%
2003-08-08	0	1.480	1.460	1.480	1.460	1.490	84,000	123,660	1.4721	0.229	0.226	0.229	0.226	0.230	543,757	0.2274	-0.67%
2003-08-07	0	1.490	1.460	1.510	1.490	1.490	8,000	11,920	1.4900	0.230	0.226	0.233	0.230	0.230	51,786	0.2302	0.00%
2003-08-06	0	1.490	1.490	1.520	1.470	1.550	84,000	125,660	1.4960	0.230	0.230	0.235	0.227	0.239	543,757	0.2311	-1.97%
2003-08-05	0	1.520	1.510	1.530	1.510	1.530	190,000	288,900	1.5205	0.235	0.233	0.236	0.233	0.236	1,229,926	0.2349	0.00%
2003-08-04	0	1.520	1.520	1.550	1.520	1.540	120,000	183,980	1.5332	0.235	0.235	0.239	0.235	0.238	776,795	0.2368	-2.56%
2003-08-01	0	1.560	1.540	1.560	1.530	1.560	276,000	425,660	1.5422	0.241	0.238	0.241	0.236	0.241	1,786,629	0.2382	0.65%
2003-07-31	0	1.550	1.530	1.550	1.530	1.560	214,000	327,860	1.5321	0.239	0.236	0.239	0.236	0.241	1,385,285	0.2367	1.31%
2003-07-30	0	1.530	1.530	1.540	1.530	1.550	294,000	452,240	1.5382	0.236	0.236	0.238	0.236	0.239	1,903,149	0.2376	-3.77%
2003-07-29	0	1.590	1.580	1.590	1.540	1.600	764,000	1,204,720	1.5769	0.246	0.244	0.246	0.238	0.247	4,945,597	0.2436	4.61%
2003-07-28	0	1.520	1.520	1.530	1.480	1.530	696,000	1,055,740	1.5169	0.235	0.235	0.236	0.229	0.236	4,505,413	0.2343	2.43%
2003-07-25	0	1.500	1.480	1.500	1.470	1.500	258,000	380,920	1.4764	0.229	0.226	0.229	0.225	0.229	1,688,117	0.2256	0.00%
2003-07-24	0	1.500	1.490	1.500	1.500	1.520	198,000	298,260	1.5064	0.229	0.228	0.229	0.229	0.232	1,295,531	0.2302	-1.32%
2003-07-23	0	1.520	1.510	1.520	1.500	1.540	186,000	282,320	1.5178	0.232	0.231	0.232	0.229	0.235	1,217,014	0.2320	-1.30%
2003-07-22	0	1.540	1.540	1.560	1.520	1.580	148,000	227,780	1.5391	0.235	0.235	0.238	0.232	0.241	968,377	0.2352	-1.28%
2003-07-21	0	1.560	1.560	1.570	1.560	1.600	660,000	1,044,620	1.5828	0.238	0.238	0.240	0.238	0.245	4,318,438	0.2419	-1.27%
2003-07-18	0	1.580	1.560	1.580	1.520	1.580	368,000	570,460	1.5502	0.241	0.238	0.241	0.232	0.241	2,407,856	0.2369	1.28%
2003-07-17	0	1.560	1.550	1.560	1.550	1.640	906,000	1,427,600	1.5757	0.238	0.237	0.238	0.237	0.251	5,928,037	0.2408	-4.88%
2003-07-16	0	1.640	1.620	1.640	1.620	1.670	1,018,000	1,673,500	1.6439	0.251	0.248	0.251	0.248	0.255	6,660,863	0.2512	0.61%
2003-07-15	0	1.630	1.630	1.650	1.600	1.700	890,000	1,455,980	1.6359	0.249	0.249	0.252	0.245	0.260	5,823,348	0.2500	-2.98%
2003-07-14	0	1.680	1.670	1.680	1.630	1.710	3,048,000	5,108,540	1.6760	0.257	0.255	0.257	0.249	0.261	19,943,331	0.2562	3.07%
2003-07-11	0	1.630	1.630	1.650	1.610	1.670	2,742,000	4,475,960	1.6324	0.249	0.249	0.252	0.246	0.255	17,941,146	0.2495	-2.40%
2003-07-10	0	1.670	1.660	1.670	1.550	1.720	4,840,000	7,935,220	1.6395	0.255	0.254	0.255	0.237	0.263	31,668,544	0.2506	4.37%
2003-07-09	0	1.600	1.630	-	1.380	1.630	2,042,000	2,886,380	1.4135	0.245	0.249	-	0.211	0.249	13,360,985	0.2160	16.79%
2003-07-08	0	1.370	1.360	1.380	1.340	1.380	548,000	747,600	1.3642	0.209	0.208	0.211	0.205	0.211	3,585,612	0.2085	3.79%
2003-07-07	0	1.320	1.320	1.350	1.290	1.350	212,621	282,336	1.3279	0.202	0.202	0.206	0.197	0.206	1,391,198	0.2029	-0.75%
2003-07-04	0	1.330	1.330	1.340	1.330	1.350	26,000	34,660	1.3331	0.203	0.203	0.205	0.203	0.206	170,120	0.2037	0.00%
2003-07-03	0	1.330	1.310	1.330	1.300	1.330	172,000	225,560	1.3114	0.203	0.200	0.203	0.199	0.203	1,125,411	0.2004	2.31%
2003-07-02	0	1.300	1.300	1.320	-	-	0	0	-	0.199	0.199	0.202	-	-	0	-	0.00%
2003-06-30	0	1.300	1.300	1.320	1.270	1.300	60,000	77,400	1.2900	0.199	0.199	0.202	0.194	0.199	392,585	0.1972	0.00%
2003-06-27	0	1.300	1.290	1.340	1.300	1.300	70,000	91,000	1.3000	0.199	0.197	0.205	0.199	0.199	458,016	0.1987	0.00%
2003-06-26	0	1.300	1.300	1.340	1.290	1.290	56,000	72,240	1.2900	0.199	0.199	0.205	0.197	0.197	366,413	0.1972	0.00%
2003-06-25	0	1.300	1.300	1.350	1.300	1.350	26,000	34,300	1.3192	0.199	0.199	0.206	0.199	0.206	170,120	0.2016	0.00%
2003-06-24	0	1.300	1.300	1.320	1.300	1.320	334,000	436,000	1.3054	0.199	0.199	0.202	0.199	0.202	2,185,391	0.1995	-1.52%
2003-06-23	0	1.320	1.290	1.320	1.300	1.320	316,000	413,580	1.3088	0.202	0.197	0.202	0.199	0.202	2,067,616	0.2000	0.00%
2003-06-20	0	1.320	1.320	1.350	1.320	1.330	226,000	300,380	1.3291	0.202	0.202	0.206	0.202	0.203	1,478,738	0.2031	-2.22%
2003-06-19	0	1.350	1.340	1.350	1.340	1.350	48,000	64,720	1.3483	0.206	0.205	0.206	0.205	0.206	314,068	0.2061	1.50%
2003-06-18	0	1.330	1.330	1.360	1.320	1.370	160,000	214,400	1.3400	0.203	0.203	0.208	0.202	0.209	1,046,894	0.2048	-2.92%
2003-06-17	0	1.370	1.370	1.380	1.360	1.400	774,000	1,070,500	1.3831	0.209	0.209	0.211	0.208	0.214	5,064,350	0.2114	0.74%
2003-06-16	0	1.360	1.350	1.360	1.330	1.370	590,000	796,120	1.3494	0.208	0.206	0.208	0.203	0.209	3,860,422	0.2062	2.26%
2003-06-13	0	1.330	1.330	1.340	1.300	1.340	394,000	520,600	1.3213	0.203	0.203	0.205	0.199	0.205	2,577,977	0.2019	1.53%
2003-06-12	0	1.310	1.300	1.320	1.300	1.320	336,000	438,100	1.3039	0.200	0.199	0.202	0.199	0.202	2,198,477	0.1993	0.77%
2003-06-11	0	1.300	1.300	1.310	1.300	1.310	130,000	169,500	1.3038	0.199	0.199	0.200	0.199	0.200	850,601	0.1993	0.00%
2003-06-10	0	1.300	1.290	1.320	1.290	1.300	60,000	77,860	1.2977	0.199	0.197	0.202	0.197	0.199	392,585	0.1983	0.78%
2003-06-09	0	1.290	1.290	1.310	1.290	1.320	250,000	324,760	1.2990	0.197	0.197	0.200	0.197	0.202	1,635,772	0.1985	-2.27%
2003-06-06	0	1.320	1.300	1.330	1.290	1.320	264,000	344,300	1.3042	0.202	0.199	0.203	0.197	0.202	1,727,375	0.1993	0.00%
2003-06-05	0	1.320	1.310	1.320	1.310	1.330	332,000	438,840	1.3218	0.202	0.200	0.202	0.200	0.203	2,172,305	0.2020	0.00%
2003-06-03	0	1.320	1.300	1.320	-	-	0	0	-	0.202	0.199	0.202	-	-	0	-	0.00%
2003-06-02	0	1.320	1.320	1.330	1.310	1.330	268,000	353,920	1.3206	0.202	0.202	0.203	0.200	0.203	1,753,547	0.2018	2.33%
2003-05-30	0	1.290	1.290	1.310	1.290	1.300	142,000	183,980	1.2956	0.197	0.197	0.200	0.197	0.199	929,118	0.1980	-0.77%
2003-05-29	0	1.300	1.260	1.300	-	-	0	0	-	0.199	0.193	0.199	-	-	0	-	0.00%
2003-05-28	0	1.300	1.290	1.300	1.300	1.330	216,000	281,660	1.3040	0.199	0.197	0.199	0.199	0.203	1,413,307	0.1993	-0.76%
2003-05-27	0	1.310	1.310	1.320	1.300	1.310	208,000	271,680	1.3062	0.200	0.200	0.202	0.199	0.200	1,360,962	0.1996	-1.50%
2003-05-26	0	1.330	1.320	1.340	1.300	1.330	382,000	500,760	1.3109	0.203	0.202	0.205	0.199	0.203	2,499,459	0.2003	2.31%
2003-05-23	0	1.300	1.300	1.310	1.300	1.310	878,000	1,143,080	1.3019	0.199	0.199	0.200	0.199	0.200	5,744,831	0.1990	1.56%
2003-05-22	0	1.280	1.280	1.290	1.240	1.290	528,000	672,000	1.2727	0.196	0.196	0.197	0.190	0.197	3,454,750	0.1945	3.23%
2003-05-21	0	1.240	1.220	1.240	1.200	1.300	1,356,000	1,661,440	1.2253	0.190	0.186	0.190	0.183	0.199	8,872,427	0.1873	-8.15%
2003-05-20	0	1.350	1.340	1.350	1.280	1.350	334,000	444,660	1.3313	0.206	0.205	0.206	0.196	0.206	2,185,391	0.2035	0.75%
2003-05-19	0	1.340	1.330	1.340	1.280	1.350	930,000	1,236,620	1.3297	0.205	0.203	0.205	0.196	0.206	6,085,072	0.2032	4.69%
2003-05-16	0	1.280	1.230	1.290	1.230	1.280	208,000	262,360	1.2613	0.196	0.188	0.197	0.188	0.196	1,360,962	0.1928	2.40%
2003-05-15	0	1.250	1.250	1.260	1.240	1.250	148,000	184,700	1.2480	0.191	0.191	0.193	0.190	0.191	968,377	0.1907	0.81%
2003-05-14	0	1.240	1.230	1.250	1.240	1.280	326,000	407,960	1.2514	0.190	0.188	0.191	0.190	0.196	2,133,047	0.1913	-2.36%
2003-05-13	0	1.270	1.260	1.270	1.230	1.280	1,216,000	1,539,100	1.2657	0.194	0.193	0.194	0.188	0.196	7,956,395	0.1934	3.25%
2003-05-12	0	1.230	1.230	1.240	1.210	1.250	364,000	447,300	1.2288	0.188	0.188	0.190	0.185	0.191	2,381,684	0.1878	1.65%
2003-05-09	0	1.210	1.170	1.210	1.150	1.210	10,000	11,740	1.1740	0.185	0.179	0.185	0.176	0.185	65,431	0.1794	2.54%
2003-05-07	0	1.180	1.180	1.200	1.170	1.180	162,000	190,100	1.1735	0.180	0.180	0.183	0.179	0.180	1,059,980	0.1793	0.85%
2003-05-06	0	1.170	1.170	1.200	1.170	1.220	400,000	477,200	1.1930	0.179	0.179	0.183	0.179	0.186	2,617,235	0.1823	-4.10%
2003-05-05	0	1.220	1.180	1.220	1.160	1.220	464,000	545,580	1.1758	0.186	0.180	0.186	0.177	0.186	3,035,993	0.1797	6.09%
2003-05-02	0	1.150	1.150	1.180	-	-	0	0	-	0.176	0.176	0.180	-	-	0	-	2.68%
2003-04-30	0	1.120	1.110	1.120	1.100	1.130	150,000	167,140	1.1143	0.171	0.170	0.171	0.168	0.173	981,463	0.1703	1.82%
2003-04-29	0	1.100	1.120	1.130	1.080	1.100	22,000	23,960	1.0891	0.168	0.171	0.173	0.165	0.168	143,948	0.1664	1.85%
2003-04-28	0	1.080	1.080	1.150	1.070	1.100	120,000	130,020	1.0835	0.165	0.165	0.176	0.164	0.168	785,171	0.1656	0.00%
2003-04-25	0	1.080	1.080	1.090	1.060	1.130	188,000	204,060	1.0854	0.165	0.165	0.167	0.162	0.173	1,230,100	0.1659	-1.82%
2003-04-24	0	1.100	1.060	1.100	1.100	1.140	236,000	263,520	1.1166	0.168	0.162	0.168	0.168	0.174	1,544,169	0.1707	-2.65%
2003-04-23	0	1.130	1.130	1.170	1.130	1.140	70,000	79,400	1.1343	0.173	0.173	0.179	0.173	0.174	458,016	0.1734	0.00%
2003-04-22	0	1.130	1.130	1.180	1.120	1.120	32,000	35,840	1.1200	0.173	0.173	0.180	0.171	0.171	209,379	0.1712	-3.42%
2003-04-17	0	1.170	1.140	1.170	-	-	0	0	-	0.179	0.174	0.179	-	-	0	-	-0.85%
2003-04-16	0	1.180	1.130	1.180	1.130	1.180	4,000	4,620	1.1550	0.180	0.173	0.180	0.173	0.180	26,172	0.1765	2.61%
2003-04-15	0	1.150	1.120	1.150	-	-	0	0	-	0.176	0.171	0.176	-	-	0	-	0.00%
2003-04-14	0	1.150	1.130	1.200	1.150	1.150	46,000	52,900	1.1500	0.176	0.173	0.183	0.176	0.176	300,982	0.1758	0.00%
2003-04-11	0	1.150	1.130	1.160	1.150	1.150	50,000	57,500	1.1500	0.176	0.173	0.177	0.176	0.176	327,154	0.1758	-1.71%
2003-04-10	0	1.170	1.150	1.170	1.130	1.180	96,000	110,740	1.1535	0.179	0.176	0.179	0.173	0.180	628,136	0.1763	1.74%
2003-04-09	0	1.150	1.150	1.160	1.150	1.150	78,000	89,700	1.1500	0.176	0.176	0.177	0.176	0.176	510,361	0.1758	-2.54%
2003-04-08	0	1.180	1.160	1.200	1.160	1.230	172,000	202,820	1.1792	0.180	0.177	0.183	0.177	0.188	1,125,411	0.1802	-1.67%
2003-04-07	0	1.200	1.190	1.200	1.180	1.200	128,000	152,400	1.1906	0.183	0.182	0.183	0.180	0.183	837,515	0.1820	3.45%
2003-04-04	0	1.160	1.160	1.170	1.160	1.180	38,001	44,201	1.1632	0.177	0.177	0.179	0.177	0.180	248,644	0.1778	-1.69%
2003-04-03	0	1.180	1.150	1.180	1.140	1.180	264,000	304,380	1.1530	0.180	0.176	0.180	0.174	0.180	1,727,375	0.1762	3.51%
2003-04-02	0	1.140	1.140	1.150	1.100	1.150	488,000	546,920	1.1207	0.174	0.174	0.176	0.168	0.176	3,193,027	0.1713	-0.87%
2003-04-01	0	1.150	1.150	1.170	1.140	1.180	170,000	197,500	1.1618	0.176	0.176	0.179	0.174	0.180	1,112,325	0.1776	-0.86%
2003-03-31	0	1.160	1.160	1.180	1.160	1.160	96,000	111,360	1.1600	0.177	0.177	0.180	0.177	0.177	628,136	0.1773	-1.69%
2003-03-28	0	1.180	1.180	1.200	1.180	1.180	14,000	16,520	1.1800	0.180	0.180	0.183	0.180	0.180	91,603	0.1803	0.00%
2003-03-27	0	1.180	1.160	1.200	1.170	1.210	200,000	236,200	1.1810	0.180	0.177	0.183	0.179	0.185	1,308,618	0.1805	-1.67%
2003-03-26	0	1.200	1.170	1.210	1.170	1.200	76,000	89,700	1.1803	0.183	0.179	0.185	0.179	0.183	497,275	0.1804	0.00%
2003-03-25	0	1.200	1.180	1.200	-	-	0	0	-	0.183	0.180	0.183	-	-	0	-	-1.64%
2003-03-24	0	1.220	1.210	1.220	1.180	1.220	26,000	31,360	1.2062	0.186	0.185	0.186	0.180	0.186	170,120	0.1843	0.83%
2003-03-21	0	1.210	1.200	1.220	-	-	0	0	-	0.185	0.183	0.186	-	-	0	-	0.00%
2003-03-20	0	1.210	1.190	1.220	-	-	0	0	-	0.185	0.182	0.186	-	-	0	-	0.00%
2003-03-19	0	1.210	1.200	1.230	-	-	0	0	-	0.185	0.183	0.188	-	-	0	-	0.00%
2003-03-18	0	1.210	1.210	1.230	1.210	1.230	24,000	29,100	1.2125	0.185	0.185	0.188	0.185	0.188	157,034	0.1853	-1.63%
2003-03-17	0	1.230	1.180	1.230	1.200	1.230	42,000	50,700	1.2071	0.188	0.180	0.188	0.183	0.188	274,810	0.1845	0.82%
2003-03-14	0	1.220	1.210	1.230	1.210	1.230	142,000	173,260	1.2201	0.186	0.185	0.188	0.185	0.188	929,118	0.1865	1.67%
2003-03-13	0	1.200	1.200	1.220	1.200	1.210	68,000	82,200	1.2088	0.183	0.183	0.186	0.183	0.185	444,930	0.1847	-0.83%
2003-03-12	0	1.210	1.210	1.220	1.200	1.210	138,000	166,260	1.2048	0.185	0.185	0.186	0.183	0.185	902,946	0.1841	1.68%
2003-03-11	0	1.190	1.190	1.200	1.180	1.270	350,000	422,500	1.2071	0.182	0.182	0.183	0.180	0.194	2,290,081	0.1845	-4.03%
2003-03-10	0	1.240	1.200	1.240	1.180	1.250	228,000	275,960	1.2104	0.190	0.183	0.190	0.180	0.191	1,491,824	0.1850	2.48%
2003-03-07	0	1.210	1.210	1.250	1.160	1.210	140,000	166,880	1.1920	0.185	0.185	0.191	0.177	0.185	916,032	0.1822	-3.20%
2003-03-06	0	1.250	1.240	1.250	1.250	1.300	392,000	498,880	1.2727	0.191	0.190	0.191	0.191	0.199	2,564,890	0.1945	-0.79%
2003-03-05	0	1.260	1.240	1.260	1.200	1.270	188,000	235,040	1.2502	0.193	0.190	0.193	0.183	0.194	1,230,100	0.1911	0.00%
2003-03-04	0	1.260	1.240	1.260	-	-	0	0	-	0.193	0.190	0.193	-	-	0	-	0.00%
2003-03-03	0	1.260	1.260	1.280	1.260	1.280	88,000	111,080	1.2623	0.193	0.193	0.196	0.193	0.196	575,792	0.1929	-1.56%
2003-02-28	0	1.280	1.250	1.280	1.250	1.300	50,000	63,820	1.2764	0.196	0.191	0.196	0.191	0.199	327,154	0.1951	0.00%
2003-02-27	0	1.280	1.260	1.290	1.230	1.290	134,000	169,940	1.2682	0.196	0.193	0.197	0.188	0.197	876,774	0.1938	1.59%
2003-02-26	0	1.260	1.260	1.280	1.220	1.280	102,000	126,420	1.2394	0.193	0.193	0.196	0.186	0.196	667,395	0.1894	1.61%
2003-02-25	0	1.240	1.240	1.270	1.240	1.270	126,000	157,100	1.2468	0.190	0.190	0.194	0.190	0.194	824,429	0.1906	-2.36%
2003-02-24	0	1.270	1.270	1.290	1.250	1.260	174,000	217,620	1.2507	0.194	0.194	0.197	0.191	0.193	1,138,497	0.1911	1.60%
2003-02-21	0	1.250	1.240	1.250	1.240	1.260	422,000	527,520	1.2500	0.191	0.190	0.191	0.190	0.193	2,761,183	0.1910	0.00%
2003-02-20	0	1.250	1.230	1.250	1.240	1.250	80,000	99,400	1.2425	0.191	0.188	0.191	0.190	0.191	523,447	0.1899	-0.79%
2003-02-19	0	1.260	1.260	1.280	1.240	1.280	160,000	201,900	1.2619	0.193	0.193	0.196	0.190	0.196	1,046,894	0.1929	2.44%
2003-02-18	0	1.230	1.230	1.270	1.230	1.270	332,000	411,260	1.2387	0.188	0.188	0.194	0.188	0.194	2,172,305	0.1893	0.00%
2003-02-17	0	1.230	1.220	1.230	1.200	1.230	156,000	191,400	1.2269	0.188	0.186	0.188	0.183	0.188	1,020,722	0.1875	0.00%
2003-02-14	0	1.230	1.210	1.250	-	-	0	0	-	0.188	0.185	0.191	-	-	0	-	0.00%
2003-02-13	0	1.230	1.220	1.230	1.220	1.250	146,000	179,080	1.2266	0.188	0.186	0.188	0.186	0.191	955,291	0.1875	-1.60%
2003-02-12	0	1.250	1.250	1.270	1.200	1.280	242,000	298,260	1.2325	0.191	0.191	0.194	0.183	0.196	1,583,427	0.1884	6.84%
2003-02-11	0	1.170	1.140	1.180	1.140	1.170	78,000	89,560	1.1482	0.179	0.174	0.180	0.174	0.179	510,361	0.1755	1.74%
2003-02-10	0	1.150	1.150	1.190	1.150	1.160	104,000	120,620	1.1598	0.176	0.176	0.182	0.176	0.177	680,481	0.1773	0.88%
2003-02-07	0	1.140	1.140	1.200	1.140	1.140	2,000	2,280	1.1400	0.174	0.174	0.183	0.174	0.174	13,086	0.1742	-3.39%
2003-02-06	0	1.180	1.180	1.200	1.180	1.180	20,000	23,600	1.1800	0.180	0.180	0.183	0.180	0.180	130,862	0.1803	0.00%
2003-02-05	0	1.180	1.180	1.200	1.170	1.190	186,000	219,240	1.1787	0.180	0.180	0.183	0.179	0.182	1,217,014	0.1801	-1.67%
2003-02-04	0	1.200	1.200	1.220	1.200	1.210	64,000	77,080	1.2044	0.183	0.183	0.186	0.183	0.185	418,758	0.1841	-1.64%
2003-01-30	0	1.220	1.200	-	-	-	0	0	-	0.186	0.183	-	-	-	0	-	0.00%
2003-01-29	0	1.220	1.210	1.220	1.220	1.220	94,000	114,680	1.2200	0.186	0.185	0.186	0.186	0.186	615,050	0.1865	-0.81%
2003-01-28	0	1.230	1.220	1.260	1.230	1.240	74,000	91,560	1.2373	0.188	0.186	0.193	0.188	0.190	484,188	0.1891	0.00%
2003-01-27	0	1.230	1.230	1.250	1.230	1.230	20,000	24,600	1.2300	0.188	0.188	0.191	0.188	0.188	130,862	0.1880	-2.38%
2003-01-24	0	1.260	1.250	1.300	1.250	1.270	70,000	88,360	1.2623	0.193	0.191	0.199	0.191	0.194	458,016	0.1929	-0.79%
2003-01-23	0	1.270	1.250	1.290	1.270	1.290	78,000	99,720	1.2785	0.194	0.191	0.197	0.194	0.197	510,361	0.1954	-2.31%
2003-01-22	0	1.300	1.300	1.330	1.290	1.290	66,000	85,220	1.2912	0.199	0.199	0.203	0.197	0.197	431,844	0.1973	0.78%
2003-01-21	0	1.290	1.270	1.290	1.270	1.290	54,000	69,540	1.2878	0.197	0.194	0.197	0.194	0.197	353,327	0.1968	1.57%
2003-01-20	0	1.270	1.260	1.280	1.270	1.270	40,000	50,800	1.2700	0.194	0.193	0.196	0.194	0.194	261,724	0.1941	-2.31%
2003-01-17	0	1.300	1.280	1.300	1.310	1.310	18,000	23,740	1.3189	0.199	0.196	0.199	0.200	0.200	117,776	0.2016	-1.52%
2003-01-16	0	1.320	1.320	1.330	1.280	1.330	208,000	269,900	1.2976	0.202	0.202	0.203	0.196	0.203	1,360,962	0.1983	-1.49%
2003-01-15	0	1.340	1.330	1.350	1.330	1.340	160,000	214,000	1.3375	0.205	0.203	0.206	0.203	0.205	1,046,894	0.2044	0.75%
2003-01-14	0	1.330	1.330	1.350	1.330	1.370	436,000	588,540	1.3499	0.203	0.203	0.206	0.203	0.209	2,852,786	0.2063	0.00%
2003-01-13	0	1.330	1.320	1.340	1.320	1.360	190,000	254,980	1.3420	0.203	0.202	0.205	0.202	0.208	1,243,187	0.2051	2.31%
2003-01-10	0	1.300	1.280	1.300	1.280	1.320	198,000	255,680	1.2913	0.199	0.196	0.199	0.196	0.202	1,295,531	0.1974	1.56%
2003-01-09	0	1.280	1.280	1.300	1.270	1.270	40,000	50,800	1.2700	0.196	0.196	0.199	0.194	0.194	261,724	0.1941	0.79%
2003-01-08	0	1.270	1.270	1.300	1.250	1.300	42,000	53,340	1.2700	0.194	0.194	0.199	0.191	0.199	274,810	0.1941	0.79%
2003-01-07	0	1.260	1.280	1.300	1.260	1.280	42,000	53,720	1.2790	0.193	0.196	0.199	0.193	0.196	274,810	0.1955	-1.56%
2003-01-06	0	1.280	1.280	1.320	1.280	1.320	32,000	41,800	1.3063	0.196	0.196	0.202	0.196	0.202	209,379	0.1996	-1.54%
2003-01-03	0	1.300	1.280	1.340	1.290	1.340	156,000	202,680	1.2992	0.199	0.196	0.205	0.197	0.205	1,020,722	0.1986	4.00%
2003-01-02	0	1.250	1.220	1.270	1.220	1.250	92,000	114,680	1.2465	0.191	0.186	0.194	0.186	0.191	601,964	0.1905	2.46%
2002-12-31	0	1.220	1.220	1.240	1.210	1.240	30,000	37,080	1.2360	0.186	0.186	0.190	0.185	0.190	196,293	0.1889	-4.69%
2002-12-30	0	1.280	1.240	1.280	-	-	0	0	-	0.196	0.190	0.196	-	-	0	-	0.00%
2002-12-27	0	1.280	1.280	1.330	1.280	1.280	2,000	2,560	1.2800	0.196	0.196	0.203	0.196	0.196	13,086	0.1956	-3.76%
2002-12-24	0	1.330	-	1.370	-	-	0	0	-	0.203	-	0.209	-	-	0	-	0.00%
2002-12-23	0	1.330	1.330	1.400	1.300	1.330	38,000	49,800	1.3105	0.203	0.203	0.214	0.199	0.203	248,637	0.2003	1.53%
2002-12-20	0	1.310	1.310	1.330	-	-	0	0	-	0.200	0.200	0.203	-	-	0	-	1.55%
2002-12-19	0	1.290	1.290	1.350	1.290	1.290	50,000	64,500	1.2900	0.197	0.197	0.206	0.197	0.197	327,154	0.1972	-3.01%
2002-12-18	0	1.330	1.330	1.350	1.290	1.330	40,000	51,760	1.2940	0.203	0.203	0.206	0.197	0.203	261,724	0.1978	2.31%
2002-12-17	0	1.300	1.300	1.350	1.300	1.320	50,000	65,800	1.3160	0.199	0.199	0.206	0.199	0.202	327,154	0.2011	-1.52%
2002-12-16	0	1.320	1.320	1.330	1.320	1.350	54,000	71,640	1.3267	0.202	0.202	0.203	0.202	0.206	353,327	0.2028	-0.30%
2002-12-13	0	1.340	1.340	1.350	1.330	1.340	46,000	61,420	1.3352	0.202	0.202	0.204	0.201	0.202	304,619	0.2016	-0.74%
2002-12-12	0	1.350	1.340	1.370	1.330	1.350	62,000	83,140	1.3410	0.204	0.202	0.207	0.201	0.204	410,574	0.2025	1.50%
2002-12-11	0	1.330	1.320	1.330	1.320	1.330	50,000	66,400	1.3280	0.201	0.199	0.201	0.199	0.201	331,108	0.2005	0.76%
2002-12-10	0	1.320	1.320	1.370	1.320	1.360	120,000	159,920	1.3327	0.199	0.199	0.207	0.199	0.205	794,659	0.2012	-2.22%
2002-12-09	0	1.350	1.340	1.350	1.340	1.370	130,000	175,680	1.3514	0.204	0.202	0.204	0.202	0.207	860,881	0.2041	-1.46%
2002-12-06	0	1.370	1.360	1.380	1.360	1.380	98,000	133,580	1.3631	0.207	0.205	0.208	0.205	0.208	648,972	0.2058	-0.72%
2002-12-05	0	1.380	1.380	1.390	1.360	1.380	56,000	76,880	1.3729	0.208	0.208	0.210	0.205	0.208	370,841	0.2073	1.47%
2002-12-04	0	1.360	1.360	1.370	1.360	1.380	144,000	196,640	1.3656	0.205	0.205	0.207	0.205	0.208	953,591	0.2062	-2.86%
2002-12-03	0	1.400	1.380	1.410	1.380	1.400	414,000	577,100	1.3940	0.211	0.208	0.213	0.208	0.211	2,741,573	0.2105	2.19%
2002-12-02	0	1.370	1.360	1.380	1.350	1.370	60,000	81,600	1.3600	0.207	0.205	0.208	0.204	0.207	397,329	0.2054	-0.72%
2002-11-29	0	1.380	1.350	1.390	1.350	1.380	80,000	109,800	1.3725	0.208	0.204	0.210	0.204	0.208	529,773	0.2073	-1.43%
2002-11-28	0	1.400	1.390	1.410	1.400	1.450	302,000	425,720	1.4097	0.211	0.210	0.213	0.211	0.219	1,999,892	0.2129	0.00%
2002-11-27	0	1.400	1.350	1.400	1.350	1.400	322,000	442,400	1.3739	0.211	0.204	0.211	0.204	0.211	2,132,335	0.2075	2.94%
2002-11-26	0	1.360	1.350	1.360	1.350	1.500	240,000	331,040	1.3793	0.205	0.204	0.205	0.204	0.227	1,589,318	0.2083	-4.90%
2002-11-25	0	1.430	1.410	1.450	1.340	1.450	898,000	1,222,740	1.3616	0.216	0.213	0.219	0.202	0.219	5,946,698	0.2056	5.93%
2002-11-22	0	1.350	1.350	1.400	1.350	1.350	98,000	132,300	1.3500	0.204	0.204	0.211	0.204	0.204	648,972	0.2039	0.00%
2002-11-21	0	1.350	1.330	1.350	1.330	1.350	58,000	78,180	1.3479	0.204	0.201	0.204	0.201	0.204	384,085	0.2035	2.27%
2002-11-20	0	1.320	1.320	1.350	-	-	0	0	-	0.199	0.199	0.204	-	-	0	-	0.00%
2002-11-19	0	1.320	1.320	1.390	1.320	1.340	223,000	297,570	1.3344	0.199	0.199	0.210	0.199	0.202	1,476,741	0.2015	-1.49%
2002-11-18	0	1.340	1.340	1.370	1.340	1.340	40,000	53,600	1.3400	0.202	0.202	0.207	0.202	0.202	264,886	0.2024	-3.60%
2002-11-15	0	1.390	1.360	1.400	1.390	1.390	30,000	41,700	1.3900	0.210	0.205	0.211	0.210	0.210	198,665	0.2099	3.73%
2002-11-14	0	1.340	1.320	1.400	1.310	1.340	126,000	167,140	1.3265	0.202	0.199	0.211	0.198	0.202	834,392	0.2003	2.29%
2002-11-13	0	1.310	1.310	1.320	1.310	1.320	182,000	238,920	1.3127	0.198	0.198	0.199	0.198	0.199	1,205,233	0.1982	0.00%
2002-11-12	0	1.310	1.310	1.320	1.300	1.320	140,000	183,800	1.3129	0.198	0.198	0.199	0.196	0.199	927,102	0.1983	-1.50%
2002-11-11	0	1.330	1.310	1.350	1.320	1.340	220,000	292,300	1.3286	0.201	0.198	0.204	0.199	0.202	1,456,875	0.2006	-5.67%
2002-11-08	0	1.410	1.380	1.420	1.410	1.410	40,000	56,400	1.4100	0.213	0.208	0.214	0.213	0.213	264,886	0.2129	0.00%
2002-11-07	0	1.410	1.400	1.410	1.400	1.410	98,000	137,980	1.4080	0.213	0.211	0.213	0.211	0.213	648,972	0.2126	-0.70%
2002-11-06	0	1.420	1.410	1.440	1.410	1.420	134,000	189,760	1.4161	0.214	0.213	0.217	0.213	0.214	887,369	0.2138	1.43%
2002-11-05	0	1.400	1.400	1.420	1.400	1.410	102,000	143,800	1.4098	0.211	0.211	0.214	0.211	0.213	675,460	0.2129	-0.71%
2002-11-04	0	1.410	1.410	1.420	1.380	1.430	182,000	254,420	1.3979	0.213	0.213	0.214	0.208	0.216	1,205,233	0.2111	2.92%
2002-11-01	0	1.370	1.370	1.430	1.370	1.450	34,000	47,940	1.4100	0.207	0.207	0.216	0.207	0.219	225,153	0.2129	-2.14%
2002-10-31	0	1.400	1.400	1.420	1.340	1.400	62,000	86,280	1.3916	0.211	0.211	0.214	0.202	0.211	410,574	0.2101	-2.78%
2002-10-30	0	1.440	1.390	1.440	1.280	1.450	32,000	42,980	1.3431	0.217	0.210	0.217	0.193	0.219	211,909	0.2028	3.60%
2002-10-29	0	1.390	1.370	1.410	1.380	1.430	152,000	212,800	1.4000	0.210	0.207	0.213	0.208	0.216	1,006,568	0.2114	-5.44%
2002-10-28	0	1.470	1.470	1.480	1.470	1.490	102,000	151,020	1.4806	0.222	0.222	0.223	0.222	0.225	675,460	0.2236	0.00%
2002-10-25	0	1.470	1.450	1.490	1.450	1.470	84,000	122,980	1.4640	0.222	0.219	0.225	0.219	0.222	556,261	0.2211	-1.34%
2002-10-24	0	1.490	1.470	1.490	1.420	1.500	448,000	650,540	1.4521	0.225	0.222	0.225	0.214	0.227	2,966,727	0.2193	4.93%
2002-10-23	0	1.420	1.410	1.430	1.360	1.430	334,000	466,200	1.3958	0.214	0.213	0.216	0.205	0.216	2,211,801	0.2108	4.41%
2002-10-22	0	1.360	1.360	1.380	1.360	1.390	100,000	138,420	1.3842	0.205	0.205	0.208	0.205	0.210	662,216	0.2090	-1.45%
2002-10-21	0	1.380	1.370	1.400	1.380	1.410	266,000	371,600	1.3970	0.208	0.207	0.211	0.208	0.213	1,761,494	0.2110	-1.43%
2002-10-18	0	1.400	1.390	1.400	1.390	1.440	552,000	775,100	1.4042	0.211	0.210	0.211	0.210	0.217	3,655,431	0.2120	2.94%
2002-10-17	0	1.360	1.320	1.380	1.300	1.360	146,000	195,140	1.3366	0.205	0.199	0.208	0.196	0.205	966,835	0.2018	1.49%
2002-10-16	0	1.340	1.320	1.350	1.320	1.400	294,000	400,500	1.3622	0.202	0.199	0.204	0.199	0.211	1,946,915	0.2057	-4.29%
2002-10-15	0	1.400	1.380	1.400	1.320	1.400	394,000	541,960	1.3755	0.211	0.208	0.211	0.199	0.211	2,609,130	0.2077	7.69%
2002-10-11	0	1.300	1.300	1.310	1.290	1.330	182,000	236,780	1.3010	0.196	0.196	0.198	0.195	0.201	1,205,233	0.1965	0.78%
2002-10-10	0	1.290	1.290	1.310	1.280	1.310	210,000	271,720	1.2939	0.195	0.195	0.198	0.193	0.198	1,390,653	0.1954	3.20%
2002-10-09	0	1.250	1.250	1.290	1.180	1.370	494,000	638,240	1.2920	0.189	0.189	0.195	0.178	0.207	3,271,346	0.1951	5.93%
2002-10-08	0	1.180	1.180	1.200	1.150	1.180	248,000	288,120	1.1618	0.178	0.178	0.181	0.174	0.178	1,642,295	0.1754	0.85%
2002-10-07	0	1.170	1.110	1.170	1.140	1.170	80,000	91,580	1.1448	0.177	0.168	0.177	0.172	0.177	529,773	0.1729	-0.85%
2002-10-04	0	1.180	1.150	1.180	1.140	1.180	30,000	34,520	1.1507	0.178	0.174	0.178	0.172	0.178	198,665	0.1738	0.00%
2002-10-03	0	1.180	1.100	1.180	1.130	1.180	74,000	83,920	1.1341	0.178	0.166	0.178	0.171	0.178	490,040	0.1713	0.00%
2002-10-02	0	1.180	1.150	1.180	1.180	1.180	4,000	4,720	1.1800	0.178	0.174	0.178	0.178	0.178	26,489	0.1782	1.72%
2002-09-30	0	1.160	1.160	1.200	1.160	1.170	30,000	34,920	1.1640	0.175	0.175	0.181	0.175	0.177	198,665	0.1758	-4.13%
2002-09-27	0	1.210	1.180	1.220	1.180	1.220	282,000	339,820	1.2050	0.183	0.178	0.184	0.178	0.184	1,867,449	0.1820	0.83%
2002-09-26	0	1.200	1.200	1.210	1.190	1.210	92,000	110,560	1.2017	0.181	0.181	0.183	0.180	0.183	609,239	0.1815	0.84%
2002-09-25	0	1.190	1.190	1.200	1.150	1.210	336,000	396,860	1.1811	0.180	0.180	0.181	0.174	0.183	2,225,045	0.1784	3.48%
2002-09-24	0	1.150	1.150	1.170	1.150	1.170	128,000	148,500	1.1602	0.174	0.174	0.177	0.174	0.177	847,636	0.1752	-3.36%
2002-09-23	0	1.190	1.170	1.190	1.180	1.200	252,000	299,860	1.1899	0.180	0.177	0.180	0.178	0.181	1,668,784	0.1797	-0.83%
2002-09-20	0	1.200	1.190	1.210	1.180	1.200	204,000	242,220	1.1874	0.181	0.180	0.183	0.178	0.181	1,350,920	0.1793	-1.64%
2002-09-19	0	1.220	1.210	1.220	1.210	1.250	326,000	398,460	1.2223	0.184	0.183	0.184	0.183	0.189	2,158,824	0.1846	0.00%
2002-09-18	0	1.220	1.220	1.240	1.210	1.240	170,000	208,000	1.2235	0.184	0.184	0.187	0.183	0.187	1,125,767	0.1848	-4.69%
2002-09-17	0	1.280	1.260	1.300	1.210	1.280	328,000	408,940	1.2468	0.193	0.190	0.196	0.183	0.193	2,172,068	0.1883	0.00%
2002-09-16	0	1.280	1.240	1.280	1.260	1.310	242,000	313,400	1.2950	0.193	0.187	0.193	0.190	0.198	1,602,562	0.1956	-4.48%
2002-09-13	0	1.340	1.330	1.340	1.330	1.380	420,000	569,440	1.3558	0.202	0.201	0.202	0.201	0.208	2,781,306	0.2047	-3.60%
2002-09-12	0	1.390	1.390	1.430	1.390	1.390	26,000	36,140	1.3900	0.210	0.210	0.216	0.210	0.210	172,176	0.2099	-1.42%
2002-09-11	0	1.410	1.380	1.430	1.360	1.410	76,000	104,760	1.3784	0.213	0.208	0.216	0.205	0.213	503,284	0.2082	1.44%
2002-09-10	0	1.390	1.380	1.400	1.360	1.390	124,000	171,500	1.3831	0.210	0.208	0.211	0.205	0.210	821,148	0.2089	-0.71%
2002-09-09	0	1.400	1.370	1.400	1.370	1.400	38,000	52,480	1.3811	0.211	0.207	0.211	0.207	0.211	251,642	0.2086	1.45%
2002-09-06	0	1.380	1.370	1.400	1.370	1.420	184,000	253,040	1.3752	0.208	0.207	0.211	0.207	0.214	1,218,477	0.2077	0.00%
2002-09-05	0	1.380	1.380	1.410	1.380	1.400	114,000	158,720	1.3923	0.208	0.208	0.213	0.208	0.211	754,926	0.2102	-2.82%
2002-09-04	0	1.420	1.410	1.430	1.360	1.420	410,000	569,100	1.3880	0.214	0.213	0.216	0.205	0.214	2,715,085	0.2096	0.00%
2002-09-03	0	1.420	1.420	1.430	1.420	1.450	724,000	1,036,900	1.4322	0.214	0.214	0.216	0.214	0.219	4,794,443	0.2163	-4.70%
2002-09-02	0	1.490	1.490	1.530	1.480	1.530	248,000	370,300	1.4931	0.225	0.225	0.231	0.223	0.231	1,642,295	0.2255	-1.97%
2002-08-30	0	1.520	1.520	1.540	1.520	1.540	196,000	300,120	1.5312	0.230	0.230	0.233	0.230	0.233	1,297,943	0.2312	-0.65%
2002-08-29	0	1.530	1.530	1.540	1.520	1.550	228,000	348,040	1.5265	0.231	0.231	0.233	0.230	0.234	1,509,852	0.2305	-1.92%
2002-08-28	0	1.560	1.530	1.560	1.530	1.560	244,000	377,700	1.5480	0.236	0.231	0.236	0.231	0.236	1,615,807	0.2338	-0.64%
2002-08-27	0	1.570	1.560	1.580	1.560	1.630	1,000,000	1,582,780	1.5828	0.237	0.236	0.239	0.236	0.246	6,622,158	0.2390	-3.68%
2002-08-26	0	1.630	1.620	1.640	1.610	1.670	730,000	1,197,480	1.6404	0.246	0.245	0.248	0.243	0.252	4,834,175	0.2477	0.00%
2002-08-23	0	1.630	1.630	1.640	1.590	1.670	3,910,000	6,384,080	1.6328	0.246	0.246	0.248	0.240	0.252	25,892,638	0.2466	3.82%
2002-08-22	0	1.570	1.570	1.580	1.470	1.610	5,286,000	8,260,900	1.5628	0.237	0.237	0.239	0.222	0.243	35,004,728	0.2360	4.67%
2002-08-21	0	1.500	1.500	1.520	1.500	1.550	1,098,000	1,682,180	1.5320	0.227	0.227	0.230	0.227	0.234	7,271,130	0.2314	-4.46%
2002-08-20	0	1.570	1.550	1.590	1.570	1.610	740,000	1,176,100	1.5893	0.237	0.234	0.240	0.237	0.243	4,900,397	0.2400	1.29%
2002-08-19	0	1.550	1.530	1.550	1.530	1.550	498,000	765,260	1.5367	0.234	0.231	0.234	0.231	0.234	3,297,835	0.2320	1.31%
2002-08-16	0	1.530	1.520	1.550	1.530	1.550	196,000	303,200	1.5469	0.231	0.230	0.234	0.231	0.234	1,297,943	0.2336	0.66%
2002-08-15	0	1.520	1.520	1.570	1.500	1.570	166,000	253,780	1.5288	0.230	0.230	0.237	0.227	0.237	1,099,278	0.2309	1.33%
2002-08-14	0	1.500	1.460	1.500	1.500	1.510	286,000	430,400	1.5049	0.227	0.220	0.227	0.227	0.228	1,893,937	0.2273	-6.25%
2002-08-13	0	1.600	1.580	1.600	1.580	1.610	248,000	396,840	1.6002	0.242	0.239	0.242	0.239	0.243	1,642,295	0.2416	-3.03%
2002-08-12	0	1.650	1.650	1.670	1.650	1.650	24,000	39,600	1.6500	0.249	0.249	0.252	0.249	0.249	158,932	0.2492	-2.94%
2002-08-09	0	1.700	-	1.700	1.680	1.700	12,000	20,220	1.6850	0.257	-	0.257	0.254	0.257	79,466	0.2544	0.00%
2002-08-08	0	1.700	1.670	1.700	1.650	1.700	56,000	94,600	1.6893	0.257	0.252	0.257	0.249	0.257	370,841	0.2551	0.00%
2002-08-07	0	1.700	1.620	1.700	-	-	0	0	-	0.257	0.245	0.257	-	-	0	-	0.00%
2002-08-06	0	1.700	1.490	1.700	1.570	1.700	38,000	61,720	1.6242	0.257	0.225	0.257	0.237	0.257	251,642	0.2453	0.00%
2002-08-05	0	1.700	1.550	1.700	-	-	0	0	-	0.257	0.234	0.257	-	-	0	-	0.00%
2002-08-02	0	1.700	1.640	1.740	-	-	0	0	-	0.257	0.248	0.263	-	-	0	-	0.00%
2002-08-01	0	1.700	1.680	1.700	1.700	1.730	248,000	422,120	1.7021	0.257	0.254	0.257	0.257	0.261	1,642,295	0.2570	0.00%
2002-07-31	0	1.700	1.690	1.700	1.700	1.700	156,000	265,200	1.7000	0.257	0.255	0.257	0.257	0.257	1,033,057	0.2567	0.00%
2002-07-30	0	1.700	1.620	1.700	1.700	1.750	290,000	499,700	1.7231	0.257	0.245	0.257	0.257	0.264	1,920,426	0.2602	-1.16%
2002-07-29	0	1.720	1.720	1.780	1.680	1.700	100,000	169,040	1.6904	0.260	0.260	0.269	0.254	0.257	662,216	0.2553	0.00%
2002-07-26	0	1.720	1.680	1.740	1.710	1.800	56,000	96,380	1.7211	0.260	0.254	0.263	0.258	0.272	370,841	0.2599	-4.44%
2002-07-25	0	1.830	1.700	1.830	1.710	1.830	404,000	715,680	1.7715	0.272	0.253	0.272	0.254	0.272	2,719,941	0.2631	2.23%
2002-07-24	0	1.790	1.780	1.790	1.780	1.800	190,000	340,620	1.7927	0.266	0.264	0.266	0.264	0.267	1,279,180	0.2663	-3.24%
2002-07-23	0	1.850	1.850	1.880	1.850	1.860	52,000	96,500	1.8558	0.275	0.275	0.279	0.275	0.276	350,091	0.2756	0.00%
2002-07-22	0	1.850	1.830	1.850	1.860	1.860	4,000	7,440	1.8600	0.275	0.272	0.275	0.276	0.276	26,930	0.2763	-2.12%
2002-07-19	0	1.890	1.870	1.890	1.890	1.900	50,000	94,700	1.8940	0.281	0.278	0.281	0.281	0.282	336,626	0.2813	-0.53%
2002-07-18	0	1.900	1.870	1.900	1.890	1.900	130,000	246,400	1.8954	0.282	0.278	0.282	0.281	0.282	875,229	0.2815	0.00%
2002-07-17	0	1.900	1.850	1.900	1.850	1.900	310,000	585,800	1.8897	0.282	0.275	0.282	0.275	0.282	2,087,084	0.2807	0.00%
2002-07-16	0	1.900	1.900	1.950	1.880	1.980	178,000	341,780	1.9201	0.282	0.282	0.290	0.279	0.294	1,198,390	0.2852	-3.55%
2002-07-15	0	1.970	1.970	1.980	1.970	1.970	8,000	15,760	1.9700	0.293	0.293	0.294	0.293	0.293	53,860	0.2926	-1.01%
2002-07-12	0	1.990	1.950	1.990	1.950	1.990	367,000	719,930	1.9617	0.296	0.290	0.296	0.290	0.296	2,470,838	0.2914	-0.50%
2002-07-11	0	2.000	1.980	2.000	1.970	2.000	70,000	138,540	1.9791	0.297	0.294	0.297	0.293	0.297	471,277	0.2940	0.00%
2002-07-10	0	2.000	1.990	2.000	1.980	2.000	30,000	59,680	1.9893	0.297	0.296	0.297	0.294	0.297	201,976	0.2955	-1.23%
2002-07-09	0	2.025	2.000	2.025	2.000	2.075	64,000	130,850	2.0445	0.301	0.297	0.301	0.297	0.308	430,882	0.3037	-1.22%
2002-07-08	0	2.050	2.000	2.050	2.000	2.050	136,000	275,500	2.0257	0.304	0.297	0.304	0.297	0.304	915,624	0.3009	2.50%
2002-07-05	0	2.000	2.000	2.050	2.000	2.025	32,000	64,600	2.0188	0.297	0.297	0.304	0.297	0.301	215,441	0.2999	0.00%
2002-07-04	0	2.000	2.000	2.050	1.980	2.000	138,000	275,620	1.9972	0.297	0.297	0.304	0.294	0.297	929,089	0.2967	1.01%
2002-07-03	0	1.980	1.980	2.000	1.980	1.980	36,000	71,280	1.9800	0.294	0.294	0.297	0.294	0.294	242,371	0.2941	0.00%
2002-07-02	0	1.980	1.960	1.980	1.980	1.980	49,000	96,660	1.9727	0.294	0.291	0.294	0.294	0.294	329,894	0.2930	0.00%
2002-06-28	0	1.980	1.970	1.980	1.980	2.050	518,000	1,027,000	1.9826	0.294	0.293	0.294	0.294	0.304	3,487,449	0.2945	-1.00%
2002-06-27	0	2.000	1.970	1.980	1.980	2.000	210,000	417,400	1.9876	0.297	0.293	0.294	0.294	0.297	1,413,831	0.2952	0.00%
2002-06-26	0	2.000	1.960	2.000	1.960	2.000	120,000	236,920	1.9743	0.297	0.291	0.297	0.291	0.297	807,903	0.2933	0.00%
2002-06-25	0	2.000	1.980	2.075	-	-	0	0	-	0.297	0.294	0.308	-	-	0	-	0.00%
2002-06-24	0	2.000	1.970	2.075	-	-	0	0	-	0.297	0.293	0.308	-	-	0	-	0.00%
2002-06-21	0	2.000	1.990	2.050	1.990	2.000	146,000	291,640	1.9975	0.297	0.296	0.304	0.296	0.297	982,949	0.2967	0.00%
2002-06-20	0	2.000	2.000	2.025	1.950	2.025	270,000	539,650	1.9987	0.297	0.297	0.301	0.290	0.301	1,817,782	0.2969	0.00%
2002-06-19	0	2.000	1.970	2.000	2.000	2.050	330,000	665,850	2.0177	0.297	0.293	0.297	0.297	0.304	2,221,734	0.2997	-4.76%
2002-06-18	0	2.100	2.050	2.100	2.050	2.100	174,000	356,800	2.0506	0.312	0.304	0.312	0.304	0.312	1,171,460	0.3046	0.00%
2002-06-17	0	2.100	2.050	2.100	2.050	2.100	124,000	254,350	2.0512	0.312	0.304	0.312	0.304	0.312	834,833	0.3047	1.20%
2002-06-14	0	2.075	2.050	2.075	2.050	2.100	266,000	552,350	2.0765	0.308	0.304	0.308	0.304	0.312	1,790,852	0.3084	-1.19%
2002-06-13	0	2.100	2.100	2.150	2.100	2.125	102,000	214,850	2.1064	0.312	0.312	0.319	0.312	0.316	686,718	0.3129	0.00%
2002-06-12	0	2.100	2.075	2.100	2.100	2.100	50,000	105,000	2.1000	0.312	0.308	0.312	0.312	0.312	336,626	0.3119	-1.18%
2002-06-11	0	2.125	2.100	2.125	2.100	2.125	226,000	476,650	2.1091	0.316	0.312	0.316	0.312	0.316	1,521,551	0.3133	1.19%
2002-06-10	0	2.100	2.100	2.125	2.100	2.100	156,000	327,600	2.1000	0.312	0.312	0.316	0.312	0.312	1,050,274	0.3119	-1.18%
2002-06-07	0	2.125	2.100	2.125	2.100	2.125	340,000	718,300	2.1126	0.316	0.312	0.316	0.312	0.316	2,289,059	0.3138	-1.16%
2002-06-06	0	2.150	2.125	2.150	2.125	2.150	150,000	321,550	2.1437	0.319	0.316	0.319	0.316	0.319	1,009,879	0.3184	0.00%
2002-06-05	0	2.150	2.150	2.175	2.150	2.175	198,000	427,200	2.1576	0.319	0.319	0.323	0.319	0.323	1,333,040	0.3205	-1.15%
2002-06-04	0	2.175	2.125	2.175	2.125	2.175	142,000	304,200	2.1423	0.323	0.316	0.323	0.316	0.323	956,019	0.3182	0.00%
2002-06-03	0	2.175	2.150	2.200	2.150	2.200	140,000	304,500	2.1750	0.323	0.319	0.327	0.319	0.327	942,554	0.3231	-1.14%
2002-05-31	0	2.200	2.200	2.225	2.200	2.225	464,000	1,020,800	2.2000	0.327	0.327	0.330	0.327	0.330	3,123,893	0.3268	0.00%
2002-05-30	0	2.200	2.175	2.200	2.175	2.200	255,000	556,750	2.1833	0.327	0.323	0.327	0.323	0.327	1,716,795	0.3243	-1.12%
2002-05-29	0	2.225	2.225	2.250	2.175	2.250	612,000	1,350,150	2.2061	0.330	0.330	0.334	0.323	0.334	4,120,307	0.3277	0.00%
2002-05-28	0	2.225	2.200	2.250	2.200	2.250	236,000	525,800	2.2280	0.330	0.327	0.334	0.327	0.334	1,588,876	0.3309	0.00%
2002-05-27	0	2.225	2.225	2.250	2.200	2.225	364,000	807,850	2.2194	0.330	0.330	0.334	0.327	0.330	2,450,640	0.3296	-1.11%
2002-05-24	0	2.250	2.250	2.275	2.250	2.275	178,000	402,450	2.2610	0.334	0.334	0.338	0.334	0.338	1,198,390	0.3358	-1.10%
2002-05-23	0	2.275	2.250	2.275	2.250	2.300	738,000	1,678,900	2.2749	0.338	0.334	0.338	0.334	0.342	4,968,605	0.3379	1.11%
2002-05-22	0	2.250	2.250	2.275	2.250	2.275	134,000	301,750	2.2519	0.334	0.334	0.338	0.334	0.338	902,159	0.3345	0.00%
2002-05-21	0	2.250	2.250	2.275	2.250	2.300	488,000	1,107,600	2.2697	0.334	0.334	0.338	0.334	0.342	3,285,473	0.3371	-3.23%
2002-05-17	0	2.325	2.275	2.325	2.300	2.325	798,000	1,844,000	2.3108	0.345	0.338	0.345	0.342	0.345	5,372,557	0.3432	2.20%
2002-05-16	0	2.275	2.275	2.300	2.250	2.300	240,000	546,350	2.2765	0.338	0.338	0.342	0.334	0.342	1,615,807	0.3381	1.11%
2002-05-15	0	2.250	2.250	2.275	2.225	2.275	416,000	936,800	2.2519	0.334	0.334	0.338	0.330	0.338	2,800,731	0.3345	1.12%
2002-05-14	0	2.225	2.200	2.225	2.200	2.225	350,000	778,650	2.2247	0.330	0.327	0.330	0.327	0.330	2,356,385	0.3304	0.00%
2002-05-13	0	2.225	2.200	2.225	2.200	2.250	560,000	1,232,850	2.2015	0.330	0.327	0.330	0.327	0.334	3,770,215	0.3270	0.00%
2002-05-10	0	2.225	2.225	2.250	2.225	2.250	538,000	1,203,950	2.2378	0.330	0.330	0.334	0.330	0.334	3,622,100	0.3324	0.00%
2002-05-09	0	2.225	2.225	2.250	2.225	2.425	2,802,000	6,518,900	2.3265	0.330	0.330	0.334	0.330	0.360	18,864,542	0.3456	-3.26%
2002-05-08	0	2.300	2.300	2.325	2.250	2.500	4,696,000	11,233,200	2.3921	0.342	0.342	0.345	0.334	0.371	31,615,949	0.3553	-1.08%
2002-05-07	0	2.325	2.300	2.325	2.175	2.325	1,636,000	3,736,050	2.2836	0.345	0.342	0.345	0.323	0.345	11,014,415	0.3392	5.68%
2002-05-06	0	2.200	2.175	2.200	2.175	2.225	566,000	1,240,250	2.1913	0.327	0.323	0.327	0.323	0.330	3,810,611	0.3255	1.15%
2002-05-03	0	2.175	2.175	2.200	2.175	2.175	388,000	843,900	2.1750	0.323	0.323	0.327	0.323	0.323	2,612,221	0.3231	-1.14%
2002-05-02	0	2.200	2.175	2.200	2.175	2.225	622,000	1,363,200	2.1916	0.327	0.323	0.327	0.323	0.330	4,187,632	0.3255	0.00%
2002-04-30	0	2.200	2.150	2.200	2.150	2.200	440,000	952,300	2.1643	0.327	0.319	0.327	0.319	0.327	2,962,312	0.3215	2.33%
2002-04-29	0	2.150	2.125	2.150	2.100	2.150	314,000	666,250	2.1218	0.319	0.316	0.319	0.312	0.319	2,114,014	0.3152	0.00%
2002-04-26	0	2.150	2.125	2.175	2.150	2.150	200,000	430,000	2.1500	0.319	0.316	0.323	0.319	0.319	1,346,505	0.3193	0.00%
2002-04-25	0	2.150	2.125	2.175	2.125	2.200	552,000	1,192,200	2.1598	0.319	0.316	0.323	0.316	0.327	3,716,355	0.3208	-2.27%
2002-04-24	0	2.200	2.175	2.200	2.100	2.200	545,000	1,154,550	2.1184	0.327	0.323	0.327	0.312	0.327	3,669,227	0.3147	4.76%
2002-04-23	0	2.100	2.100	2.125	2.075	2.150	564,000	1,199,250	2.1263	0.312	0.312	0.316	0.308	0.319	3,797,146	0.3158	-2.33%
2002-04-22	0	2.150	2.125	2.175	2.150	2.200	366,000	795,800	2.1743	0.319	0.316	0.323	0.319	0.327	2,464,105	0.3230	-2.27%
2002-04-19	0	2.200	2.175	2.200	2.175	2.200	1,000,000	2,175,050	2.1751	0.327	0.323	0.327	0.323	0.327	6,732,527	0.3231	2.33%
2002-04-18	0	2.150	2.150	2.175	2.150	2.175	142,000	307,950	2.1687	0.319	0.319	0.323	0.319	0.323	956,019	0.3221	-1.15%
2002-04-17	0	2.175	2.150	2.175	2.150	2.200	338,000	734,800	2.1740	0.323	0.319	0.323	0.319	0.327	2,275,594	0.3229	0.00%
2002-04-16	0	2.175	2.150	2.175	2.150	2.175	90,000	195,250	2.1694	0.323	0.319	0.323	0.319	0.323	605,927	0.3222	0.00%
2002-04-15	0	2.175	2.150	2.200	2.150	2.175	228,000	493,650	2.1651	0.323	0.319	0.327	0.319	0.323	1,535,016	0.3216	3.57%
2002-04-12	0	2.100	2.100	2.125	2.075	2.125	336,000	706,500	2.1027	0.312	0.312	0.316	0.308	0.316	2,262,129	0.3123	-1.18%
2002-04-11	0	2.125	2.100	2.125	2.100	2.200	1,008,000	2,158,750	2.1416	0.316	0.312	0.316	0.312	0.327	6,786,388	0.3181	-2.30%
2002-04-10	0	2.175	2.175	2.200	2.175	2.200	598,000	1,306,650	2.1850	0.323	0.323	0.327	0.323	0.327	4,026,051	0.3245	-1.14%
2002-04-09	0	2.200	2.200	2.225	2.175	2.225	534,000	1,176,050	2.2023	0.327	0.327	0.330	0.323	0.330	3,595,170	0.3271	-1.12%
2002-04-08	0	2.225	2.225	2.250	2.175	2.250	422,000	934,100	2.2135	0.330	0.330	0.334	0.323	0.334	2,841,127	0.3288	-2.20%
2002-04-04	0	2.275	2.225	2.300	2.225	2.275	604,000	1,359,850	2.2514	0.338	0.330	0.342	0.330	0.338	4,066,447	0.3344	0.00%
2002-04-03	0	2.275	2.250	2.275	2.225	2.275	378,000	852,550	2.2554	0.338	0.334	0.338	0.330	0.338	2,544,895	0.3350	-1.09%
2002-04-02	0	2.300	2.275	2.300	2.250	2.325	290,000	663,400	2.2876	0.342	0.338	0.342	0.334	0.345	1,952,433	0.3398	-1.08%
2002-03-28	0	2.325	2.275	2.325	2.275	2.375	1,658,000	3,874,500	2.3369	0.345	0.338	0.345	0.338	0.353	11,162,531	0.3471	-1.06%
2002-03-27	0	2.350	2.325	2.350	2.250	2.350	2,336,000	5,437,250	2.3276	0.349	0.345	0.349	0.334	0.349	15,727,184	0.3457	5.62%
2002-03-26	0	2.225	2.200	2.225	2.200	2.250	614,000	1,362,800	2.2195	0.330	0.327	0.330	0.327	0.334	4,133,772	0.3297	-2.20%
2002-03-25	0	2.275	2.275	2.300	2.250	2.325	1,086,000	2,500,800	2.3028	0.338	0.338	0.342	0.334	0.345	7,311,525	0.3420	-3.19%
2002-03-22	0	2.350	2.350	2.375	2.275	2.375	1,234,000	2,873,750	2.3288	0.349	0.349	0.353	0.338	0.353	8,307,939	0.3459	0.00%
2002-03-21	0	2.350	2.325	2.350	2.225	2.425	6,650,000	15,723,700	2.3645	0.349	0.345	0.349	0.330	0.360	44,771,308	0.3512	2.17%
2002-03-20	0	2.300	2.250	2.300	2.100	2.300	9,704,000	21,434,300	2.2088	0.342	0.334	0.342	0.312	0.342	65,332,447	0.3281	12.20%
2002-03-19	0	2.050	2.050	2.075	2.050	2.100	862,000	1,788,750	2.0751	0.304	0.304	0.308	0.304	0.312	5,803,439	0.3082	0.00%
2002-03-18	0	2.050	2.025	2.050	2.050	2.075	354,000	729,550	2.0609	0.304	0.301	0.304	0.304	0.308	2,383,315	0.3061	0.00%
2002-03-15	0	2.050	2.050	2.075	2.025	2.100	2,422,000	4,984,100	2.0578	0.304	0.304	0.308	0.301	0.312	16,306,182	0.3057	0.00%
2002-03-14	0	2.050	2.025	2.050	1.990	2.050	2,376,000	4,796,800	2.0189	0.304	0.301	0.304	0.296	0.304	15,996,485	0.2999	1.23%
2002-03-13	0	2.025	2.025	2.075	2.025	2.125	1,274,000	2,630,250	2.0646	0.301	0.301	0.308	0.301	0.316	8,577,240	0.3067	-3.57%
2002-03-12	0	2.100	2.075	2.125	2.075	2.225	3,954,000	8,501,100	2.1500	0.312	0.308	0.316	0.308	0.330	26,620,414	0.3193	1.20%
2002-03-11	0	2.075	2.050	2.075	2.025	2.125	3,476,000	7,245,700	2.0845	0.308	0.304	0.308	0.301	0.316	23,402,266	0.3096	2.47%
2002-03-08	0	2.025	2.000	2.050	2.025	2.050	108,000	219,600	2.0333	0.301	0.297	0.304	0.301	0.304	727,113	0.3020	-1.22%
2002-03-07	0	2.050	2.050	2.075	2.025	2.075	236,000	488,700	2.0708	0.304	0.304	0.308	0.301	0.308	1,588,876	0.3076	1.23%
2002-03-06	0	2.025	2.000	2.050	2.025	2.100	688,000	1,411,800	2.0520	0.301	0.297	0.304	0.301	0.312	4,631,979	0.3048	0.00%
2002-03-05	0	2.025	2.000	2.025	1.980	2.025	100,000	199,350	1.9935	0.301	0.297	0.301	0.294	0.301	673,253	0.2961	2.79%
2002-03-04	0	1.970	1.970	1.990	1.940	1.970	60,000	116,580	1.9430	0.293	0.293	0.296	0.288	0.293	403,952	0.2886	1.55%
2002-03-01	0	1.940	1.940	1.960	1.940	1.960	58,000	112,860	1.9459	0.288	0.288	0.291	0.288	0.291	390,487	0.2890	-1.02%
2002-02-28	0	1.960	1.920	1.980	1.960	1.960	14,000	27,440	1.9600	0.291	0.285	0.294	0.291	0.291	94,255	0.2911	1.55%
2002-02-27	0	1.930	1.920	1.970	1.920	1.930	40,000	77,100	1.9275	0.287	0.285	0.293	0.285	0.287	269,301	0.2863	0.52%
2002-02-26	0	1.920	1.920	1.980	1.920	1.920	30,000	57,600	1.9200	0.285	0.285	0.294	0.285	0.285	201,976	0.2852	1.05%
2002-02-25	0	1.900	1.890	1.930	1.880	1.900	228,000	431,580	1.8929	0.282	0.281	0.287	0.279	0.282	1,535,016	0.2812	-2.06%
2002-02-22	0	1.940	1.940	1.970	1.930	1.940	36,000	69,640	1.9344	0.288	0.288	0.293	0.287	0.288	242,371	0.2873	-1.52%
2002-02-21	0	1.970	1.960	1.980	1.960	1.980	162,000	319,220	1.9705	0.293	0.291	0.294	0.291	0.294	1,090,669	0.2927	-0.51%
2002-02-20	0	1.980	1.970	2.000	1.950	1.980	28,000	54,820	1.9579	0.294	0.293	0.297	0.290	0.294	188,511	0.2908	0.00%
2002-02-19	0	1.980	1.950	1.980	1.950	2.000	90,000	178,500	1.9833	0.294	0.290	0.294	0.290	0.297	605,927	0.2946	1.54%
2002-02-18	0	1.950	1.950	2.000	1.950	1.960	44,000	85,900	1.9523	0.290	0.290	0.297	0.290	0.291	296,231	0.2900	-0.51%
2002-02-15	0	1.960	1.960	2.000	1.960	2.000	20,000	39,840	1.9920	0.291	0.291	0.297	0.291	0.297	134,651	0.2959	-2.00%
2002-02-11	0	2.000	1.980	2.025	1.950	2.000	40,000	78,500	1.9625	0.297	0.294	0.301	0.290	0.297	269,301	0.2915	1.01%
2002-02-08	0	1.980	1.960	1.990	1.970	1.980	60,000	118,600	1.9767	0.294	0.291	0.296	0.293	0.294	403,952	0.2936	1.02%
2002-02-07	0	1.960	1.980	1.990	1.950	1.960	110,000	214,920	1.9538	0.291	0.294	0.296	0.290	0.291	740,578	0.2902	-1.51%
2002-02-06	0	1.990	1.990	2.000	1.980	2.000	134,000	266,760	1.9907	0.296	0.296	0.297	0.294	0.297	902,159	0.2957	-0.50%
2002-02-05	0	2.000	1.990	2.000	1.940	2.000	202,000	397,240	1.9665	0.297	0.296	0.297	0.288	0.297	1,359,971	0.2921	0.00%
2002-02-04	0	2.000	1.980	2.000	2.000	2.050	292,000	587,700	2.0127	0.297	0.294	0.297	0.297	0.304	1,965,898	0.2989	-2.44%
2002-02-01	0	2.050	2.025	2.050	2.025	2.050	196,000	401,550	2.0487	0.304	0.301	0.304	0.301	0.304	1,319,575	0.3043	0.00%
2002-01-31	0	2.050	2.025	2.050	2.025	2.200	1,190,000	2,528,850	2.1251	0.304	0.301	0.304	0.301	0.327	8,011,708	0.3156	-5.75%
2002-01-30	0	2.175	2.125	2.175	2.075	2.200	2,558,000	5,530,250	2.1619	0.323	0.316	0.323	0.308	0.327	17,221,805	0.3211	4.82%
2002-01-29	0	2.075	2.050	2.075	2.000	2.150	1,162,000	2,444,850	2.1040	0.308	0.304	0.308	0.297	0.319	7,823,197	0.3125	3.75%
2002-01-28	0	2.000	2.000	2.025	2.000	2.000	64,000	128,000	2.0000	0.297	0.297	0.301	0.297	0.297	430,882	0.2971	0.00%
2002-01-25	0	2.000	2.000	2.025	2.000	2.050	230,000	460,700	2.0030	0.297	0.297	0.301	0.297	0.304	1,548,481	0.2975	-2.44%
2002-01-24	0	2.050	2.050	2.075	2.000	2.075	146,000	299,200	2.0493	0.304	0.304	0.308	0.297	0.308	982,949	0.3044	2.50%
2002-01-23	0	2.000	2.000	2.025	2.000	2.050	90,000	182,750	2.0306	0.297	0.297	0.301	0.297	0.304	605,927	0.3016	-3.61%
2002-01-22	0	2.075	2.050	2.075	2.050	2.075	72,000	148,600	2.0639	0.308	0.304	0.308	0.304	0.308	484,742	0.3066	1.22%
2002-01-21	0	2.050	2.025	2.050	2.025	2.125	144,000	300,850	2.0892	0.304	0.301	0.304	0.301	0.316	969,484	0.3103	-4.65%
2002-01-18	0	2.150	2.125	2.200	-	-	0	0	-	0.319	0.316	0.327	-	-	0	-	0.00%
2002-01-17	0	2.150	2.125	2.200	2.150	2.150	40,000	86,000	2.1500	0.319	0.316	0.327	0.319	0.319	269,301	0.3193	-2.27%
2002-01-16	0	2.200	2.150	2.300	2.200	2.200	8,000	17,800	2.2250	0.327	0.319	0.342	0.327	0.327	53,860	0.3305	0.00%
2002-01-15	0	2.200	2.175	2.200	2.200	2.200	84,000	184,800	2.2000	0.327	0.323	0.327	0.327	0.327	565,532	0.3268	-3.30%
2002-01-14	0	2.275	2.225	2.275	2.300	2.300	2,000	4,600	2.3000	0.338	0.330	0.338	0.342	0.342	13,465	0.3416	1.11%
2002-01-11	0	2.250	2.250	2.300	2.200	2.325	114,000	259,050	2.2724	0.334	0.334	0.342	0.327	0.345	767,508	0.3375	2.27%
2002-01-10	0	2.200	2.150	2.275	2.200	2.200	12,000	26,400	2.2000	0.327	0.319	0.338	0.327	0.327	80,790	0.3268	0.00%
2002-01-09	0	2.200	2.175	2.250	2.200	2.250	48,000	106,600	2.2208	0.327	0.323	0.334	0.327	0.334	323,161	0.3299	-2.22%
2002-01-08	0	2.250	2.200	2.275	2.250	2.250	40,000	90,000	2.2500	0.334	0.327	0.338	0.334	0.334	269,301	0.3342	0.00%
2002-01-07	0	2.250	2.225	2.275	2.200	2.300	194,000	435,050	2.2425	0.334	0.330	0.338	0.327	0.342	1,306,110	0.3331	2.27%
2002-01-04	0	2.200	2.200	2.250	2.200	2.200	100,000	220,000	2.2000	0.327	0.327	0.334	0.327	0.327	673,253	0.3268	0.00%
2002-01-03	0	2.200	2.200	2.250	2.200	2.250	54,000	120,500	2.2315	0.327	0.327	0.334	0.327	0.334	363,556	0.3314	6.02%
2002-01-02	0	2.075	2.075	2.200	2.075	2.075	2,000	4,150	2.0750	0.308	0.308	0.327	0.308	0.308	13,465	0.3082	-1.19%
2001-12-31	0	2.100	2.100	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	0.00%
2001-12-28	0	2.100	2.100	2.200	2.100	2.100	10,000	21,000	2.1000	0.312	0.312	0.327	0.312	0.312	67,325	0.3119	-2.33%
2001-12-27	0	2.150	2.100	2.250	2.100	2.150	30,000	63,500	2.1167	0.319	0.312	0.334	0.312	0.319	201,976	0.3144	2.38%
2001-12-24	0	2.100	2.100	-	2.100	2.100	130,000	273,000	2.1000	0.312	0.312	-	0.312	0.312	875,229	0.3119	0.00%
2001-12-21	0	2.100	2.050	2.300	-	-	0	0	-	0.312	0.304	0.342	-	-	0	-	0.00%
2001-12-20	0	2.100	2.100	2.125	2.050	2.150	308,000	644,450	2.0924	0.312	0.312	0.316	0.304	0.319	2,073,618	0.3108	-4.55%
2001-12-19	0	2.200	2.175	2.300	2.200	2.300	114,000	254,200	2.2298	0.327	0.323	0.342	0.327	0.342	767,508	0.3312	-8.33%
2001-12-18	0	2.400	2.325	2.400	-	-	0	0	-	0.356	0.345	0.356	-	-	0	-	0.00%
2001-12-17	0	2.400	2.400	2.450	2.400	2.400	48,000	115,200	2.4000	0.356	0.356	0.364	0.356	0.356	323,161	0.3565	0.00%
2001-12-14	0	2.400	2.300	2.400	2.400	2.400	30,000	72,000	2.4000	0.356	0.342	0.356	0.356	0.356	201,976	0.3565	0.84%
2001-12-13	0	2.400	2.375	2.400	2.400	2.400	72,000	172,800	2.4000	0.354	0.350	0.354	0.354	0.354	488,815	0.3535	-2.04%
2001-12-12	0	2.450	2.400	2.450	2.400	2.450	52,000	127,300	2.4481	0.361	0.354	0.361	0.354	0.361	353,033	0.3606	0.00%
2001-12-11	0	2.450	2.450	2.500	2.425	2.475	28,000	68,700	2.4536	0.361	0.361	0.368	0.357	0.365	190,095	0.3614	-1.01%
2001-12-10	0	2.475	2.425	2.475	-	-	0	0	-	0.365	0.357	0.365	-	-	0	-	0.00%
2001-12-07	0	2.475	2.450	2.500	2.450	2.500	186,000	461,700	2.4823	0.365	0.361	0.368	0.361	0.368	1,262,773	0.3656	0.00%
2001-12-06	0	2.475	2.475	2.500	2.450	2.500	140,000	348,550	2.4896	0.365	0.365	0.368	0.361	0.368	950,474	0.3667	1.02%
2001-12-05	0	2.450	2.450	2.475	2.400	2.500	126,000	309,750	2.4583	0.361	0.361	0.365	0.354	0.368	855,427	0.3621	0.00%
2001-12-04	0	2.450	2.400	2.500	2.375	2.450	24,000	58,500	2.4375	0.361	0.354	0.368	0.350	0.361	162,938	0.3590	2.08%
2001-12-03	0	2.400	2.350	2.450	2.400	2.400	10,000	24,000	2.4000	0.354	0.346	0.361	0.354	0.354	67,891	0.3535	-2.04%
2001-11-30	0	2.450	2.450	2.500	2.425	2.450	20,000	48,750	2.4375	0.361	0.361	0.368	0.357	0.361	135,782	0.3590	2.08%
2001-11-29	0	2.400	2.400	2.500	-	-	0	0	-	0.354	0.354	0.368	-	-	0	-	1.05%
2001-11-28	0	2.375	2.350	2.450	2.375	2.375	20,000	47,500	2.3750	0.350	0.346	0.361	0.350	0.350	135,782	0.3498	-3.06%
2001-11-27	0	2.450	2.400	2.450	-	-	0	0	-	0.361	0.354	0.361	-	-	0	-	0.00%
2001-11-26	0	2.450	2.400	2.500	2.400	2.450	78,000	189,700	2.4321	0.361	0.354	0.368	0.354	0.361	529,550	0.3582	-2.00%
2001-11-23	0	2.500	2.400	2.500	-	-	0	0	-	0.368	0.354	0.368	-	-	0	-	0.00%
2001-11-22	0	2.500	2.325	2.500	2.500	2.500	2,000	5,000	2.5000	0.368	0.342	0.368	0.368	0.368	13,578	0.3682	2.04%
2001-11-21	0	2.450	2.375	2.500	-	-	0	0	-	0.361	0.350	0.368	-	-	0	-	0.00%
2001-11-20	0	2.450	2.450	2.550	2.450	2.475	16,000	39,400	2.4625	0.361	0.361	0.376	0.361	0.365	108,626	0.3627	-2.00%
2001-11-19	0	2.500	2.425	2.500	-	-	0	0	-	0.368	0.357	0.368	-	-	0	-	0.00%
2001-11-16	0	2.500	2.500	2.550	2.500	2.550	80,000	200,800	2.5100	0.368	0.368	0.376	0.368	0.376	543,128	0.3697	0.00%
2001-11-15	0	2.500	2.500	2.550	2.450	2.500	84,000	209,000	2.4881	0.368	0.368	0.376	0.361	0.368	570,285	0.3665	2.04%
2001-11-14	0	2.450	2.350	2.475	2.400	2.450	34,000	82,300	2.4206	0.361	0.346	0.365	0.354	0.361	230,830	0.3565	7.69%
2001-11-13	0	2.275	2.275	2.400	2.275	2.300	28,000	64,100	2.2893	0.335	0.335	0.354	0.335	0.339	190,095	0.3372	4.60%
2001-11-12	0	2.175	2.175	2.300	2.150	2.150	50,000	107,500	2.1500	0.320	0.320	0.339	0.317	0.317	339,455	0.3167	1.16%
2001-11-09	0	2.150	2.150	2.200	2.150	2.300	308,000	693,600	2.2519	0.317	0.317	0.324	0.317	0.339	2,091,044	0.3317	-8.51%
2001-11-08	0	2.350	2.350	2.450	-	-	8,000	18,800	2.3500	0.346	0.346	0.361	-	-	54,313	0.3461	0.00%
2001-11-07	0	2.350	2.350	2.475	2.350	2.400	58,000	138,200	2.3828	0.346	0.346	0.365	0.346	0.354	393,768	0.3510	-6.00%
2001-11-06	0	2.500	2.450	2.500	-	-	0	0	-	0.368	0.361	0.368	-	-	0	-	-0.99%
2001-11-05	0	2.525	2.450	2.525	2.525	2.525	8,000	20,200	2.5250	0.372	0.361	0.372	0.372	0.372	54,313	0.3719	1.00%
2001-11-02	0	2.500	2.500	2.600	2.450	2.500	46,000	114,900	2.4978	0.368	0.368	0.383	0.361	0.368	312,299	0.3679	1.01%
2001-11-01	0	2.475	2.475	2.500	-	-	0	0	-	0.365	0.365	0.368	-	-	0	-	0.00%
2001-10-31	0	2.475	2.450	2.500	2.475	2.475	20,000	49,500	2.4750	0.365	0.361	0.368	0.365	0.365	135,782	0.3646	-1.00%
2001-10-30	0	2.500	2.475	2.500	-	-	0	0	-	0.368	0.365	0.368	-	-	0	-	0.00%
2001-10-29	0	2.500	2.475	2.500	-	-	0	0	-	0.368	0.365	0.368	-	-	0	-	0.00%
2001-10-26	0	2.500	2.450	2.500	2.500	2.500	8,000	20,000	2.5000	0.368	0.361	0.368	0.368	0.368	54,313	0.3682	0.00%
2001-10-24	0	2.500	2.325	2.500	2.500	2.500	38,000	95,000	2.5000	0.368	0.342	0.368	0.368	0.368	257,986	0.3682	0.00%
2001-10-23	0	2.500	2.400	2.500	2.500	2.500	6,000	15,000	2.5000	0.368	0.354	0.368	0.368	0.368	40,735	0.3682	4.17%
2001-10-22	0	2.400	2.400	2.500	2.400	2.500	60,000	147,500	2.4583	0.354	0.354	0.368	0.354	0.368	407,346	0.3621	-4.00%
2001-10-19	0	2.500	2.500	2.525	2.500	2.500	40,000	100,000	2.5000	0.368	0.368	0.372	0.368	0.368	271,564	0.3682	1.01%
2001-10-18	0	2.475	2.475	2.525	2.475	2.550	42,000	104,100	2.4786	0.365	0.365	0.372	0.365	0.376	285,142	0.3651	-1.98%
2001-10-17	0	2.525	2.475	2.550	2.475	2.525	54,000	134,700	2.4944	0.372	0.365	0.376	0.365	0.372	366,612	0.3674	2.02%
2001-10-16	0	2.475	2.450	2.525	2.450	2.475	110,000	271,250	2.4659	0.365	0.361	0.372	0.361	0.365	746,801	0.3632	0.00%
2001-10-15	0	2.475	2.475	2.500	2.450	2.475	90,000	222,600	2.4733	0.365	0.365	0.368	0.361	0.365	611,019	0.3643	0.00%
2001-10-12	0	2.475	2.475	2.500	2.475	2.475	308,000	762,300	2.4750	0.365	0.365	0.368	0.365	0.365	2,091,044	0.3646	3.12%
2001-10-11	0	2.400	2.325	2.400	2.400	2.600	420,000	1,027,700	2.4469	0.354	0.342	0.354	0.354	0.383	2,851,423	0.3604	5.49%
2001-10-10	0	2.275	2.275	2.400	2.250	2.425	10,000	23,600	2.3600	0.335	0.335	0.354	0.331	0.357	67,891	0.3476	1.11%
2001-10-09	0	2.250	2.250	2.400	2.250	2.250	24,000	54,000	2.2500	0.331	0.331	0.354	0.331	0.331	162,938	0.3314	2.27%
2001-10-08	0	2.200	2.100	2.200	2.175	2.200	18,000	39,300	2.1833	0.324	0.309	0.324	0.320	0.324	122,204	0.3216	0.00%
2001-10-05	0	2.200	2.150	2.400	2.200	2.200	10,000	22,000	2.2000	0.324	0.317	0.354	0.324	0.324	67,891	0.3240	-1.12%
2001-10-04	0	2.225	2.125	2.250	2.100	2.250	32,000	71,200	2.2250	0.328	0.313	0.331	0.309	0.331	217,251	0.3277	7.23%
2001-10-03	0	2.075	2.075	-	2.000	2.075	72,000	146,668	2.0371	0.306	0.306	-	0.295	0.306	488,815	0.3000	3.75%
2001-09-28	0	2.000	1.950	2.000	2.000	2.025	62,000	124,500	2.0081	0.295	0.287	0.295	0.295	0.298	420,924	0.2958	2.56%
2001-09-27	0	1.950	1.920	2.000	1.920	2.000	30,000	58,680	1.9560	0.287	0.283	0.295	0.283	0.295	203,673	0.2881	2.63%
2001-09-26	0	1.900	1.900	2.000	1.900	2.050	104,000	209,850	2.0178	0.280	0.280	0.295	0.280	0.302	706,067	0.2972	-5.00%
2001-09-25	0	2.000	-	2.050	2.000	2.100	88,000	179,050	2.0347	0.295	-	0.302	0.295	0.309	597,441	0.2997	-4.76%
2001-09-24	0	2.100	2.000	2.100	2.000	2.100	56,000	113,700	2.0304	0.309	0.295	0.309	0.295	0.309	380,190	0.2991	1.20%
2001-09-21	0	2.075	2.050	2.100	2.075	2.075	30,000	62,250	2.0750	0.306	0.302	0.309	0.306	0.306	203,673	0.3056	0.00%
2001-09-20	0	2.075	2.050	2.200	2.000	2.075	32,000	65,800	2.0563	0.306	0.302	0.324	0.295	0.306	217,251	0.3029	3.75%
2001-09-19	0	2.000	2.000	2.100	-	-	0	0	-	0.295	0.295	0.309	-	-	0	-	0.00%
2001-09-18	0	2.000	2.000	2.025	2.000	2.200	106,000	218,950	2.0656	0.295	0.295	0.298	0.295	0.324	719,645	0.3042	-13.04%
2001-09-17	0	2.300	2.300	-	2.200	2.325	124,000	284,050	2.2907	0.339	0.339	-	0.324	0.342	841,849	0.3374	-1.08%
2001-09-14	0	2.325	2.325	2.500	2.300	2.325	68,000	156,650	2.3037	0.342	0.342	0.368	0.339	0.342	461,659	0.3393	0.00%
2001-09-13	0	2.325	2.325	2.500	-	-	0	0	-	0.342	0.342	0.368	-	-	0	-	1.09%
2001-09-12	0	2.300	2.300	2.400	2.300	2.400	16,000	37,600	2.3500	0.339	0.339	0.354	0.339	0.354	108,626	0.3461	-13.21%
2001-09-11	0	2.650	2.525	2.800	-	-	0	0	-	0.390	0.372	0.412	-	-	0	-	0.00%
2001-09-10	0	2.650	2.500	2.800	2.650	2.650	20,000	53,000	2.6500	0.390	0.368	0.412	0.390	0.390	135,782	0.3903	1.92%
2001-09-07	0	2.600	2.525	2.625	2.600	2.600	20,000	52,000	2.6000	0.383	0.372	0.387	0.383	0.383	135,782	0.3830	-2.80%
2001-09-06	0	2.675	2.675	2.800	2.650	2.650	14,000	37,100	2.6500	0.394	0.394	0.412	0.390	0.390	95,047	0.3903	0.00%
2001-09-05	0	2.675	2.600	2.800	-	-	0	0	-	0.394	0.383	0.412	-	-	0	-	0.00%
2001-09-04	0	2.675	2.675	2.750	2.675	2.675	6,000	16,050	2.6750	0.394	0.394	0.405	0.394	0.394	40,735	0.3940	-4.46%
2001-09-03	0	2.800	2.650	2.800	2.800	2.800	40,000	112,000	2.8000	0.412	0.390	0.412	0.412	0.412	271,564	0.4124	0.00%
2001-08-31	0	2.800	2.750	2.950	2.800	2.950	12,000	34,800	2.9000	0.412	0.405	0.435	0.412	0.435	81,469	0.4272	-5.08%
2001-08-30	0	2.950	2.800	2.975	2.950	2.950	8,000	23,600	2.9500	0.435	0.412	0.438	0.435	0.435	54,313	0.4345	0.00%
2001-08-29	0	2.950	2.950	3.000	2.950	2.950	6,000	17,700	2.9500	0.435	0.435	0.442	0.435	0.435	40,735	0.4345	-1.67%
2001-08-28	0	3.000	-	3.000	3.000	3.000	10,000	30,000	3.0000	0.442	-	0.442	0.442	0.442	67,891	0.4419	0.00%
2001-08-27	0	3.000	3.000	3.100	2.950	3.000	74,000	221,700	2.9959	0.442	0.442	0.457	0.435	0.442	502,394	0.4413	0.00%
2001-08-24	0	3.000	2.900	3.100	2.975	3.000	54,000	161,900	2.9981	0.442	0.427	0.457	0.438	0.442	366,612	0.4416	0.00%
2001-08-23	0	3.000	2.975	3.200	2.950	3.000	108,000	322,050	2.9819	0.442	0.438	0.471	0.435	0.442	733,223	0.4392	1.69%
2001-08-22	0	2.950	2.950	3.000	2.925	2.950	138,000	406,050	2.9424	0.435	0.435	0.442	0.431	0.435	936,896	0.4334	0.00%
2001-08-21	0	2.950	2.950	2.975	2.950	2.950	92,000	271,400	2.9500	0.435	0.435	0.438	0.435	0.435	624,598	0.4345	-0.84%
2001-08-20	0	2.975	2.950	3.000	2.950	2.975	56,000	165,700	2.9589	0.438	0.435	0.442	0.435	0.438	380,190	0.4358	0.85%
2001-08-17	0	2.950	2.950	2.975	2.925	2.950	136,000	400,300	2.9434	0.435	0.435	0.438	0.431	0.435	923,318	0.4335	0.85%
2001-08-16	0	2.925	2.925	2.950	2.925	2.925	10,000	29,250	2.9250	0.431	0.431	0.435	0.431	0.431	67,891	0.4308	-0.85%
2001-08-15	0	2.950	2.950	3.000	2.900	2.975	138,000	406,500	2.9457	0.435	0.435	0.442	0.427	0.438	936,896	0.4339	1.72%
2001-08-14	0	2.900	2.900	2.950	2.900	2.900	10,000	29,000	2.9000	0.427	0.427	0.435	0.427	0.427	67,891	0.4272	0.00%
2001-08-13	0	2.900	2.800	2.900	2.900	2.900	34,000	98,600	2.9000	0.427	0.412	0.427	0.427	0.427	230,830	0.4272	1.75%
2001-08-10	0	2.850	2.850	2.900	2.700	2.875	40,000	113,400	2.8350	0.420	0.420	0.427	0.398	0.423	271,564	0.4176	-1.72%
2001-08-09	0	2.900	2.875	2.925	2.900	2.925	384,000	1,122,050	2.9220	0.427	0.423	0.431	0.427	0.431	2,607,016	0.4304	-0.85%
2001-08-08	0	2.925	2.925	3.000	2.925	2.950	16,000	47,050	2.9406	0.431	0.431	0.442	0.431	0.435	108,626	0.4331	-0.85%
2001-08-07	0	2.950	2.950	2.975	2.925	2.950	186,000	544,400	2.9269	0.435	0.435	0.438	0.431	0.435	1,262,773	0.4311	0.85%
2001-08-06	0	2.925	2.925	2.975	2.925	2.950	54,000	159,150	2.9472	0.431	0.431	0.438	0.431	0.435	366,612	0.4341	-0.85%
2001-08-03	0	2.950	2.925	2.975	2.950	2.975	50,000	148,000	2.9600	0.435	0.431	0.438	0.435	0.438	339,455	0.4360	0.00%
2001-08-02	0	2.950	2.950	3.000	2.950	2.950	14,000	41,300	2.9500	0.435	0.435	0.442	0.435	0.435	95,047	0.4345	1.72%
2001-08-01	0	2.900	2.900	2.975	2.900	2.900	22,000	64,700	2.9409	0.427	0.427	0.438	0.427	0.427	149,360	0.4332	0.00%
2001-07-31	0	2.900	2.900	3.000	-	-	1,602,000	4,645,800	2.9000	0.427	0.427	0.442	-	-	10,876,144	0.4272	0.00%
2001-07-30	0	2.900	2.800	3.000	-	-	0	0	-	0.427	0.412	0.442	-	-	0	-	0.00%
2001-07-27	0	2.900	2.875	2.900	2.900	2.900	20,000	58,000	2.9000	0.427	0.423	0.427	0.427	0.427	135,782	0.4272	1.05%
2001-07-26	0	2.900	2.900	2.925	2.875	2.925	42,000	121,850	2.9012	0.423	0.423	0.426	0.419	0.426	288,123	0.4229	-0.85%
2001-07-24	0	2.925	2.925	2.975	2.925	3.000	190,000	565,000	2.9737	0.426	0.426	0.434	0.426	0.437	1,303,413	0.4335	-2.50%
2001-07-23	0	3.000	3.000	3.025	3.000	3.000	20,000	60,000	3.0000	0.437	0.437	0.441	0.437	0.437	137,201	0.4373	-0.83%
2001-07-20	0	3.025	3.025	3.050	3.000	3.025	56,000	168,150	3.0027	0.441	0.441	0.445	0.437	0.441	384,164	0.4377	0.83%
2001-07-19	0	3.000	3.000	3.025	3.000	3.000	172,000	516,000	3.0000	0.437	0.437	0.441	0.437	0.437	1,179,932	0.4373	0.00%
2001-07-18	0	3.000	3.000	3.025	3.000	3.025	316,000	949,500	3.0047	0.437	0.437	0.441	0.437	0.441	2,167,782	0.4380	0.00%
2001-07-17	0	3.000	3.000	3.075	3.000	3.075	266,000	798,750	3.0028	0.437	0.437	0.448	0.437	0.448	1,824,779	0.4377	-3.23%
2001-07-16	0	3.100	3.025	3.100	3.000	3.100	44,000	132,800	3.0182	0.452	0.441	0.452	0.437	0.452	301,843	0.4400	3.33%
2001-07-13	0	3.000	3.000	3.050	3.000	3.000	26,000	78,000	3.0000	0.437	0.437	0.445	0.437	0.437	178,362	0.4373	-0.83%
2001-07-12	0	3.025	3.025	3.050	3.000	3.025	38,000	114,600	3.0158	0.441	0.441	0.445	0.437	0.441	260,683	0.4396	0.83%
2001-07-11	0	3.000	3.000	3.025	3.000	3.025	472,000	1,416,050	3.0001	0.437	0.437	0.441	0.437	0.441	3,237,953	0.4373	-1.64%
2001-07-10	0	3.050	3.025	3.075	3.050	3.075	70,000	214,000	3.0571	0.445	0.441	0.448	0.445	0.448	480,205	0.4456	-0.81%
2001-07-09	0	3.075	-	3.075	-	-	0	0	-	0.448	-	0.448	-	-	0	-	-0.81%
2001-07-05	0	3.100	3.100	3.200	3.100	3.200	22,000	68,500	3.1136	0.452	0.452	0.466	0.452	0.466	150,922	0.4539	-0.80%
2001-07-04	0	3.125	3.100	3.200	3.100	3.125	20,000	62,250	3.1125	0.456	0.452	0.466	0.452	0.456	137,201	0.4537	0.81%
2001-07-03	0	3.100	-	3.100	3.100	3.100	50,000	155,000	3.1000	0.452	-	0.452	0.452	0.452	343,003	0.4519	0.00%
2001-06-29	0	3.100	3.100	3.200	3.100	3.100	104,000	322,400	3.1000	0.452	0.452	0.466	0.452	0.452	713,447	0.4519	0.00%
2001-06-28	0	3.100	3.050	3.125	3.100	3.100	88,000	272,800	3.1000	0.452	0.445	0.456	0.452	0.452	603,686	0.4519	0.00%
2001-06-27	0	3.100	3.100	3.150	3.100	3.100	10,000	31,000	3.1000	0.452	0.452	0.459	0.452	0.452	68,601	0.4519	0.00%
2001-06-26	0	3.100	3.100	3.150	3.100	3.100	104,000	322,400	3.1000	0.452	0.452	0.459	0.452	0.452	713,447	0.4519	0.00%
2001-06-22	0	3.100	3.100	3.150	3.100	3.100	150,000	465,000	3.1000	0.452	0.452	0.459	0.452	0.452	1,029,010	0.4519	0.00%
2001-06-21	0	3.100	3.100	3.250	3.100	3.125	14,000	43,500	3.1071	0.452	0.452	0.474	0.452	0.456	96,041	0.4529	0.00%
2001-06-20	0	3.100	3.100	3.200	3.100	3.100	6,000	18,600	3.1000	0.452	0.452	0.466	0.452	0.452	41,160	0.4519	0.00%
2001-06-19	0	3.100	3.100	3.150	3.100	3.100	42,000	130,200	3.1000	0.452	0.452	0.459	0.452	0.452	288,123	0.4519	0.00%
2001-06-18	0	3.100	3.100	3.200	3.075	3.100	40,000	123,850	3.0963	0.452	0.452	0.466	0.448	0.452	274,403	0.4513	-0.80%
2001-06-15	0	3.125	3.125	3.175	3.075	3.125	86,000	265,900	3.0919	0.456	0.456	0.463	0.448	0.456	589,966	0.4507	0.00%
2001-06-14	0	3.125	3.125	3.150	3.125	3.200	90,000	283,800	3.1533	0.456	0.456	0.459	0.456	0.466	617,406	0.4597	-2.34%
2001-06-13	0	3.200	3.200	3.225	3.200	3.225	156,000	499,700	3.2032	0.466	0.466	0.470	0.466	0.470	1,070,171	0.4669	-0.78%
2001-06-12	0	3.225	3.225	3.300	3.200	3.350	104,000	339,100	3.2606	0.470	0.470	0.481	0.466	0.488	713,447	0.4753	-2.27%
2001-06-11	0	3.300	3.250	3.325	3.225	3.300	250,000	813,950	3.2558	0.481	0.474	0.485	0.470	0.481	1,715,017	0.4746	2.33%
2001-06-08	0	3.225	3.200	3.250	3.200	3.300	120,000	389,650	3.2471	0.470	0.466	0.474	0.466	0.481	823,208	0.4733	0.78%
2001-06-07	0	3.200	3.150	3.250	3.200	3.200	20,000	64,000	3.2000	0.466	0.459	0.474	0.466	0.466	137,201	0.4665	-1.54%
2001-06-06	0	3.250	3.225	3.250	3.250	3.300	148,000	483,550	3.2672	0.474	0.470	0.474	0.474	0.481	1,015,290	0.4763	0.78%
2001-06-05	0	3.225	3.200	3.300	3.125	3.225	244,000	771,800	3.1631	0.470	0.466	0.481	0.456	0.470	1,673,857	0.4611	0.78%
2001-06-04	0	3.200	3.200	3.225	3.200	3.200	14,000	44,800	3.2000	0.466	0.466	0.470	0.466	0.466	96,041	0.4665	-2.29%
2001-06-01	0	3.275	3.250	3.275	3.200	3.300	232,000	752,450	3.2433	0.477	0.474	0.477	0.466	0.481	1,591,536	0.4728	-0.76%
2001-05-31	0	3.300	3.300	3.375	3.100	3.300	762,000	2,414,850	3.1691	0.481	0.481	0.492	0.452	0.481	5,227,373	0.4620	1.54%
2001-05-30	0	3.250	3.200	3.275	3.200	3.300	690,000	2,217,600	3.2139	0.474	0.466	0.477	0.466	0.481	4,733,448	0.4685	-2.99%
2001-05-29	0	3.350	3.325	3.375	3.300	3.400	158,000	525,650	3.3269	0.488	0.485	0.492	0.481	0.496	1,083,891	0.4850	-2.19%
2001-05-28	0	3.425	3.425	3.450	3.300	3.425	456,000	1,534,300	3.3647	0.499	0.499	0.503	0.481	0.499	3,128,192	0.4905	3.79%
2001-05-25	0	3.300	3.300	3.325	3.250	3.300	530,000	1,744,950	3.2924	0.481	0.481	0.485	0.474	0.481	3,635,837	0.4799	1.54%
2001-05-24	0	3.250	3.250	3.275	3.150	3.250	534,000	1,726,950	3.2340	0.474	0.474	0.477	0.459	0.474	3,663,277	0.4714	-1.52%
2001-05-23	0	3.300	3.250	3.325	3.125	3.300	948,000	3,067,450	3.2357	0.481	0.474	0.485	0.456	0.481	6,503,346	0.4717	5.60%
2001-05-22	0	3.125	3.125	3.150	3.000	3.125	616,000	1,878,400	3.0494	0.456	0.456	0.459	0.437	0.456	4,225,803	0.4445	2.46%
2001-05-21	0	3.050	3.025	3.050	3.000	3.150	386,000	1,172,800	3.0383	0.445	0.441	0.445	0.437	0.459	2,647,987	0.4429	-2.40%
2001-05-18	0	3.125	3.125	3.175	3.050	3.150	674,000	2,100,800	3.1169	0.456	0.456	0.463	0.445	0.459	4,623,687	0.4544	2.46%
2001-05-17	0	3.050	3.050	3.075	3.025	3.075	492,000	1,500,350	3.0495	0.445	0.445	0.448	0.441	0.448	3,375,154	0.4445	0.83%
2001-05-16	0	3.025	3.000	3.025	3.000	3.025	310,000	937,400	3.0239	0.441	0.437	0.441	0.437	0.441	2,126,622	0.4408	0.83%
2001-05-15	0	3.000	3.000	3.025	2.950	3.100	712,500	2,150,013	3.0176	0.437	0.437	0.441	0.430	0.452	4,887,800	0.4399	3.45%
2001-05-14	0	2.900	2.875	2.900	2.800	2.925	490,000	1,407,400	2.8722	0.423	0.419	0.423	0.408	0.426	3,361,434	0.4187	2.65%
2001-05-11	0	2.825	2.825	2.850	2.800	2.875	256,000	726,750	2.8389	0.412	0.412	0.415	0.408	0.419	1,756,178	0.4138	0.00%
2001-05-10	0	2.825	2.800	2.825	2.800	2.825	226,000	635,750	2.8131	0.412	0.408	0.412	0.408	0.412	1,550,376	0.4101	0.89%
2001-05-09	0	2.800	2.775	2.825	2.800	2.875	260,000	738,750	2.8413	0.408	0.405	0.412	0.408	0.419	1,783,618	0.4142	-0.88%
2001-05-08	0	2.825	2.800	2.850	2.800	2.850	146,000	413,100	2.8295	0.412	0.408	0.415	0.408	0.415	1,001,570	0.4125	-0.88%
2001-05-07	0	2.850	2.825	2.850	2.825	2.850	130,000	369,600	2.8431	0.415	0.412	0.415	0.412	0.415	891,809	0.4144	0.88%
2001-05-04	0	2.825	2.800	2.825	2.750	2.850	348,000	968,400	2.7828	0.412	0.408	0.412	0.401	0.415	2,387,304	0.4056	0.89%
2001-05-03	0	2.800	2.775	2.800	2.750	2.900	798,000	2,248,350	2.8175	0.408	0.405	0.408	0.401	0.423	5,474,336	0.4107	1.82%
2001-05-02	0	2.750	2.725	2.775	2.675	2.750	712,000	1,927,850	2.7077	0.401	0.397	0.405	0.390	0.401	4,884,370	0.3947	1.85%
2001-04-27	0	2.700	2.675	2.700	2.650	2.700	96,000	255,950	2.6661	0.394	0.390	0.394	0.386	0.394	658,567	0.3886	2.86%
2001-04-26	0	2.625	2.625	2.650	2.575	2.650	510,000	1,328,550	2.6050	0.383	0.383	0.386	0.375	0.386	3,498,635	0.3797	-0.94%
2001-04-25	0	2.650	2.625	2.675	2.650	2.700	118,000	317,650	2.6919	0.386	0.383	0.390	0.386	0.394	809,488	0.3924	-1.85%
2001-04-24	0	2.700	2.700	2.725	2.675	2.725	840,000	2,256,050	2.6858	0.394	0.394	0.397	0.390	0.397	5,762,458	0.3915	0.00%
2001-04-23	0	2.700	2.675	2.700	2.675	2.750	264,000	716,450	2.7138	0.394	0.390	0.394	0.390	0.401	1,811,058	0.3956	-3.57%
2001-04-20	0	2.800	2.750	2.800	2.800	2.825	62,000	174,300	2.8113	0.408	0.401	0.408	0.408	0.412	425,324	0.4098	-0.88%
2001-04-19	0	2.825	2.825	2.875	2.825	2.950	198,000	569,200	2.8747	0.412	0.412	0.419	0.412	0.430	1,358,294	0.4191	0.89%
2001-04-18	0	2.800	2.750	2.800	2.800	2.800	18,000	50,400	2.8000	0.408	0.401	0.408	0.408	0.408	123,481	0.4082	3.70%
2001-04-17	0	2.700	2.700	2.900	2.700	2.775	56,000	153,850	2.7473	0.394	0.394	0.423	0.394	0.405	384,164	0.4005	-6.09%
2001-04-12	0	2.875	2.850	2.900	2.875	2.925	16,000	46,200	2.8875	0.419	0.415	0.423	0.419	0.426	109,761	0.4209	0.88%
2001-04-11	0	2.850	2.850	2.900	2.850	2.925	162,000	468,750	2.8935	0.415	0.415	0.423	0.415	0.426	1,111,331	0.4218	1.79%
2001-04-10	0	2.800	2.750	2.800	2.725	2.800	2,416,000	6,585,000	2.7256	0.408	0.401	0.408	0.397	0.408	16,573,928	0.3973	3.70%
2001-04-09	0	2.700	2.700	2.800	2.700	2.800	98,000	266,500	2.7194	0.394	0.394	0.408	0.394	0.408	672,287	0.3964	-4.42%
2001-04-06	0	2.825	2.825	2.900	2.800	2.900	46,000	131,500	2.8587	0.412	0.412	0.423	0.408	0.423	315,563	0.4167	4.63%
2001-04-04	0	2.700	2.700	2.750	2.700	2.700	158,000	426,600	2.7000	0.394	0.394	0.401	0.394	0.394	1,083,891	0.3936	-2.70%
2001-04-03	0	2.775	2.775	2.950	2.750	2.775	42,000	116,300	2.7690	0.405	0.405	0.430	0.401	0.405	288,123	0.4036	-0.89%
2001-04-02	0	2.800	2.800	2.900	2.800	2.800	16,000	44,800	2.8000	0.408	0.408	0.423	0.408	0.408	109,761	0.4082	-1.75%
2001-03-30	0	2.850	2.800	2.900	2.800	2.850	24,000	67,900	2.8292	0.415	0.408	0.423	0.408	0.415	164,642	0.4124	1.79%
2001-03-29	0	2.800	2.775	2.950	2.800	2.800	20,000	56,000	2.8000	0.408	0.405	0.430	0.408	0.408	137,201	0.4082	-1.75%
2001-03-28	0	2.850	2.850	2.950	2.850	2.900	176,000	510,200	2.8989	0.415	0.415	0.430	0.415	0.423	1,207,372	0.4226	-1.72%
2001-03-27	0	2.900	2.700	2.925	2.900	2.975	292,000	855,650	2.9303	0.423	0.394	0.426	0.423	0.434	2,003,140	0.4272	-1.69%
2001-03-26	0	2.950	2.900	2.950	2.800	2.950	64,000	185,500	2.8984	0.430	0.423	0.430	0.408	0.430	439,044	0.4225	7.27%
2001-03-23	0	2.750	2.750	2.800	2.700	2.750	228,000	625,200	2.7421	0.401	0.401	0.408	0.394	0.401	1,564,096	0.3997	-1.79%
2001-03-22	0	2.800	2.800	2.850	2.800	2.850	248,000	700,400	2.8242	0.408	0.408	0.415	0.408	0.415	1,701,297	0.4117	-3.45%
2001-03-21	0	2.900	2.875	2.950	2.900	2.900	108,000	313,200	2.9000	0.423	0.419	0.430	0.423	0.423	740,888	0.4227	-0.85%
2001-03-20	0	2.925	2.925	2.950	2.900	2.950	88,000	257,800	2.9295	0.426	0.426	0.430	0.423	0.430	603,686	0.4270	0.86%
2001-03-19	0	2.900	2.850	2.900	2.875	2.950	1,086,000	3,149,950	2.9005	0.423	0.415	0.423	0.419	0.430	7,450,036	0.4228	-1.69%
2001-03-16	0	2.950	2.925	2.950	2.900	2.950	22,000	64,300	2.9227	0.430	0.426	0.430	0.423	0.430	150,922	0.4260	0.00%
2001-03-15	0	2.950	2.925	3.000	2.850	2.950	382,000	1,108,050	2.9007	0.430	0.426	0.437	0.415	0.430	2,620,547	0.4228	0.00%
2001-03-14	0	2.950	2.950	2.975	2.925	2.975	106,000	312,050	2.9439	0.430	0.430	0.434	0.426	0.434	727,167	0.4291	2.61%
2001-03-13	0	2.875	2.875	2.950	2.800	2.900	242,000	697,700	2.8831	0.419	0.419	0.430	0.408	0.423	1,660,137	0.4203	-4.17%
2001-03-12	0	3.000	3.000	3.025	2.975	3.000	188,000	563,650	2.9981	0.437	0.437	0.441	0.434	0.437	1,289,693	0.4370	-3.23%
2001-03-09	0	3.100	3.075	3.100	3.075	3.100	12,000	37,150	3.0958	0.452	0.448	0.452	0.448	0.452	82,321	0.4513	-1.59%
2001-03-08	0	3.150	3.100	3.200	-	-	0	0	-	0.459	0.452	0.466	-	-	0	-	0.00%
2001-03-07	0	3.150	3.100	3.150	3.100	3.150	24,000	75,100	3.1292	0.459	0.452	0.459	0.452	0.459	164,642	0.4561	0.00%
2001-03-06	0	3.150	3.150	3.225	3.075	3.150	60,000	187,450	3.1242	0.459	0.459	0.470	0.448	0.459	411,604	0.4554	4.13%
2001-03-05	0	3.025	3.025	3.200	3.025	3.025	24,000	72,600	3.0250	0.441	0.441	0.466	0.441	0.441	164,642	0.4410	0.83%
2001-03-02	0	3.000	3.000	3.075	2.950	3.100	164,000	501,350	3.0570	0.437	0.437	0.448	0.430	0.452	1,125,051	0.4456	0.00%
2001-03-01	0	3.000	3.000	3.025	3.000	3.100	298,000	904,650	3.0357	0.437	0.437	0.441	0.437	0.452	2,044,301	0.4425	-4.00%
2001-02-28	0	3.125	3.100	3.125	3.075	3.125	76,000	236,250	3.1086	0.456	0.452	0.456	0.448	0.456	521,365	0.4531	-0.79%
2001-02-27	0	3.150	3.150	3.200	3.150	3.150	74,000	233,100	3.1500	0.459	0.459	0.466	0.459	0.459	507,645	0.4592	-0.79%
2001-02-26	0	3.175	3.175	3.200	3.175	3.200	154,000	492,300	3.1968	0.463	0.463	0.466	0.463	0.466	1,056,451	0.4660	-0.78%
2001-02-23	0	3.200	3.200	3.225	3.200	3.275	108,000	349,600	3.2370	0.466	0.466	0.470	0.466	0.477	740,888	0.4719	0.79%
2001-02-22	0	3.175	3.150	3.175	3.150	3.175	214,000	676,100	3.1593	0.463	0.459	0.463	0.459	0.463	1,468,055	0.4605	0.00%
2001-02-21	0	3.175	3.175	3.200	3.150	3.200	78,000	246,700	3.1628	0.463	0.463	0.466	0.459	0.466	535,085	0.4610	-0.78%
2001-02-20	0	3.200	3.200	3.225	3.100	3.200	348,000	1,108,750	3.1861	0.466	0.466	0.470	0.452	0.466	2,387,304	0.4644	0.00%
2001-02-19	0	3.200	3.200	3.225	3.150	3.250	62,000	198,300	3.1984	0.466	0.466	0.470	0.459	0.474	425,324	0.4662	-1.54%
2001-02-16	0	3.250	3.250	3.275	3.200	3.275	78,000	250,350	3.2096	0.474	0.474	0.477	0.466	0.477	535,085	0.4679	0.00%
2001-02-15	0	3.250	3.200	3.250	3.200	3.250	46,000	148,000	3.2174	0.474	0.466	0.474	0.466	0.474	315,563	0.4690	0.78%
2001-02-14	0	3.225	3.225	3.250	3.200	3.225	124,000	398,600	3.2145	0.470	0.470	0.474	0.466	0.470	850,649	0.4686	2.38%
2001-02-13	0	3.150	3.150	3.175	3.125	3.175	194,000	611,050	3.1497	0.459	0.459	0.463	0.456	0.463	1,330,853	0.4591	0.00%
2001-02-12	0	3.150	3.100	3.150	3.025	3.150	66,000	203,700	3.0864	0.459	0.452	0.459	0.441	0.459	452,765	0.4499	1.61%
2001-02-09	0	3.100	3.100	3.150	3.075	3.100	122,000	376,650	3.0873	0.452	0.452	0.459	0.448	0.452	836,928	0.4500	-1.59%
2001-02-08	0	3.150	3.150	3.175	3.150	3.150	182,000	573,300	3.1500	0.459	0.459	0.463	0.459	0.459	1,248,533	0.4592	0.00%
2001-02-07	0	3.150	3.150	3.200	3.150	3.175	46,000	145,050	3.1533	0.459	0.459	0.466	0.459	0.463	315,563	0.4597	-1.56%
2001-02-06	0	3.200	3.175	3.200	3.150	3.200	20,000	63,400	3.1700	0.466	0.463	0.466	0.459	0.466	137,201	0.4621	1.59%
2001-02-05	0	3.150	3.150	3.175	3.125	3.150	526,000	1,655,250	3.1469	0.459	0.459	0.463	0.456	0.459	3,608,397	0.4587	-1.56%
2001-02-02	0	3.200	3.175	3.200	3.150	3.200	375,000	1,187,700	3.1672	0.466	0.463	0.466	0.459	0.466	2,572,526	0.4617	-0.78%
2001-02-01	0	3.225	3.200	3.275	3.225	3.325	60,000	195,450	3.2575	0.470	0.466	0.477	0.470	0.485	411,604	0.4748	-3.73%
2001-01-31	0	3.350	3.275	3.375	3.175	3.350	166,000	542,950	3.2708	0.488	0.477	0.492	0.463	0.488	1,138,772	0.4768	5.51%
2001-01-30	0	3.175	3.150	3.175	3.150	3.200	438,000	1,380,650	3.1522	0.463	0.459	0.463	0.459	0.466	3,004,710	0.4595	-3.05%
2001-01-29	0	3.275	3.225	3.275	3.200	3.450	262,000	863,150	3.2945	0.477	0.470	0.477	0.466	0.503	1,797,338	0.4802	-5.07%
2001-01-23	0	3.450	3.400	3.450	3.300	3.475	462,000	1,570,250	3.3988	0.503	0.496	0.503	0.481	0.507	3,169,352	0.4954	2.22%
2001-01-22	0	3.375	3.375	3.400	3.250	3.425	1,166,000	3,920,850	3.3627	0.492	0.492	0.496	0.474	0.499	7,998,841	0.4902	2.27%
2001-01-19	0	3.300	3.300	3.325	3.150	3.375	714,000	2,361,250	3.3071	0.481	0.481	0.485	0.459	0.492	4,898,090	0.4821	5.60%
2001-01-18	0	3.125	3.100	3.125	2.950	3.125	694,000	2,143,300	3.0883	0.456	0.452	0.456	0.430	0.456	4,760,888	0.4502	5.93%
2001-01-17	0	2.950	2.950	2.975	2.925	3.050	294,000	875,850	2.9791	0.430	0.430	0.434	0.426	0.445	2,016,860	0.4343	-1.67%
2001-01-16	0	3.000	3.000	3.050	2.925	3.175	936,000	2,862,400	3.0581	0.437	0.437	0.445	0.426	0.463	6,421,025	0.4458	2.56%
2001-01-15	0	2.925	2.925	2.950	2.800	2.925	342,000	980,600	2.8673	0.426	0.426	0.430	0.408	0.426	2,346,144	0.4180	1.74%
2001-01-12	0	2.875	2.850	2.875	2.750	2.875	696,000	1,969,650	2.8300	0.419	0.415	0.419	0.401	0.419	4,774,608	0.4125	7.48%
2001-01-11	0	2.675	2.650	2.700	2.675	2.700	54,000	145,200	2.6889	0.390	0.386	0.394	0.390	0.394	370,444	0.3920	-0.93%
2001-01-10	0	2.700	2.700	2.750	2.700	2.700	22,000	59,400	2.7000	0.394	0.394	0.401	0.394	0.394	150,922	0.3936	0.00%
2001-01-09	0	2.700	2.675	2.775	2.675	2.700	64,000	171,550	2.6805	0.394	0.390	0.405	0.390	0.394	439,044	0.3907	0.00%
2001-01-08	0	2.700	2.700	2.750	2.700	2.750	342,000	927,050	2.7107	0.394	0.394	0.401	0.394	0.401	2,346,144	0.3951	-2.70%
2001-01-05	0	2.775	2.775	2.800	2.775	2.800	528,000	1,473,800	2.7913	0.405	0.405	0.408	0.405	0.408	3,622,117	0.4069	-0.89%
2001-01-04	0	2.800	2.775	2.800	2.700	2.800	1,953,000	5,457,300	2.7943	0.408	0.405	0.408	0.394	0.408	13,397,716	0.4073	4.67%
2001-01-03	0	2.675	2.650	2.700	2.625	2.675	132,000	347,600	2.6333	0.390	0.386	0.394	0.383	0.390	905,529	0.3839	-0.93%
2001-01-02	0	2.700	2.650	2.700	2.650	2.700	44,000	116,800	2.6545	0.394	0.386	0.394	0.386	0.394	301,843	0.3870	0.00%
2000-12-29	0	2.700	2.675	2.725	2.700	2.700	12,000	32,400	2.7000	0.394	0.390	0.397	0.394	0.394	82,321	0.3936	2.86%
2000-12-28	0	2.625	2.625	2.700	2.600	2.750	140,000	366,500	2.6179	0.383	0.383	0.394	0.379	0.401	960,410	0.3816	-5.41%
2000-12-27	0	2.775	2.700	2.775	2.675	2.825	24,000	66,100	2.7542	0.405	0.394	0.405	0.390	0.412	164,642	0.4015	6.73%
2000-12-22	0	2.600	2.575	2.625	2.550	2.650	1,720,000	4,465,250	2.5961	0.379	0.375	0.383	0.372	0.386	11,799,320	0.3784	-1.89%
2000-12-21	0	2.650	2.600	2.675	2.600	2.675	112,000	295,450	2.6379	0.386	0.379	0.390	0.379	0.390	768,328	0.3845	-1.85%
2000-12-20	0	2.700	2.675	2.725	2.700	2.700	390,000	1,066,000	2.7333	0.394	0.390	0.397	0.394	0.394	2,675,427	0.3984	-0.92%
2000-12-19	0	2.725	2.725	2.775	2.725	2.800	170,000	468,000	2.7529	0.397	0.397	0.405	0.397	0.408	1,166,212	0.4013	-1.80%
2000-12-18	0	2.775	2.775	2.800	2.750	2.800	124,000	343,250	2.7681	0.405	0.405	0.408	0.401	0.408	850,649	0.4035	0.91%
2000-12-15	0	2.750	2.750	2.775	2.700	2.750	168,000	456,300	2.7161	0.401	0.401	0.405	0.394	0.401	1,152,492	0.3959	-0.90%
2000-12-14	0	2.775	2.775	2.875	2.775	2.825	38,000	106,200	2.7947	0.405	0.405	0.419	0.405	0.412	260,683	0.4074	-2.46%
2000-12-13	0	2.875	2.875	2.900	2.825	2.900	310,000	890,050	2.8711	0.415	0.415	0.418	0.408	0.418	2,149,046	0.4142	-1.71%
2000-12-12	0	2.925	2.925	2.950	2.900	2.950	484,000	1,415,900	2.9254	0.422	0.422	0.426	0.418	0.426	3,355,285	0.4220	2.63%
2000-12-11	0	2.850	2.850	2.875	2.775	2.850	380,000	1,077,550	2.8357	0.411	0.411	0.415	0.400	0.411	2,634,315	0.4090	3.64%
2000-12-08	0	2.750	2.725	2.775	2.725	2.775	188,000	518,850	2.7598	0.397	0.393	0.400	0.393	0.400	1,303,293	0.3981	1.85%
2000-12-07	0	2.700	2.675	2.725	2.675	2.700	74,000	199,050	2.6899	0.389	0.386	0.393	0.386	0.389	512,998	0.3880	-1.82%
2000-12-06	0	2.750	2.750	2.775	2.675	2.775	1,290,000	3,530,850	2.7371	0.397	0.397	0.400	0.386	0.400	8,942,806	0.3948	4.76%
2000-12-05	0	2.625	2.625	2.675	2.600	2.650	374,000	987,900	2.6414	0.379	0.379	0.386	0.375	0.382	2,592,720	0.3810	0.96%
2000-12-04	0	2.600	2.575	2.625	2.600	2.675	162,000	425,650	2.6275	0.375	0.371	0.379	0.375	0.386	1,123,050	0.3790	-1.89%
2000-12-01	0	2.650	2.600	2.650	2.550	2.675	200,000	527,100	2.6355	0.382	0.375	0.382	0.368	0.386	1,386,482	0.3802	1.92%
2000-11-30	0	2.600	2.550	2.600	2.575	2.650	146,000	380,000	2.6027	0.375	0.368	0.375	0.371	0.382	1,012,132	0.3754	-3.70%
2000-11-29	0	2.700	2.700	2.725	2.700	2.725	686,000	1,852,450	2.7004	0.389	0.389	0.393	0.389	0.393	4,755,632	0.3895	-0.92%
2000-11-28	0	2.725	2.700	2.775	2.700	2.725	106,000	286,800	2.7057	0.393	0.389	0.400	0.389	0.393	734,835	0.3903	0.00%
2000-11-27	0	2.725	2.725	2.750	2.625	2.750	392,000	1,064,600	2.7158	0.393	0.393	0.397	0.379	0.397	2,717,504	0.3918	4.81%
2000-11-24	0	2.600	2.575	2.600	2.550	2.650	518,000	1,344,100	2.5948	0.375	0.371	0.375	0.368	0.382	3,590,987	0.3743	0.00%
2000-11-23	0	2.600	2.575	2.600	2.550	2.625	318,000	827,350	2.6017	0.375	0.371	0.375	0.368	0.379	2,204,506	0.3753	-1.89%
2000-11-22	0	2.650	2.600	2.700	2.600	2.650	312,000	823,000	2.6378	0.382	0.375	0.389	0.375	0.382	2,162,911	0.3805	-1.85%
2000-11-21	0	2.700	2.700	2.750	2.600	2.700	108,000	287,950	2.6662	0.389	0.389	0.397	0.375	0.389	748,700	0.3846	0.93%
2000-11-20	0	2.675	2.675	2.725	2.650	2.800	130,000	351,150	2.7012	0.386	0.386	0.393	0.382	0.404	901,213	0.3896	-2.73%
2000-11-17	0	2.750	2.725	2.750	2.675	2.750	279,000	760,450	2.7256	0.397	0.393	0.397	0.386	0.397	1,934,142	0.3932	-0.90%
2000-11-16	0	2.775	2.775	2.800	2.750	2.800	438,000	1,217,250	2.7791	0.400	0.400	0.404	0.397	0.404	3,036,395	0.4009	0.00%
2000-11-15	0	2.775	2.700	2.775	2.700	2.875	1,018,000	2,866,600	2.8159	0.400	0.389	0.400	0.389	0.415	7,057,191	0.4062	4.72%
2000-11-14	0	2.650	2.650	2.700	2.525	2.675	1,706,000	4,439,550	2.6023	0.382	0.382	0.389	0.364	0.386	11,826,688	0.3754	-0.93%
2000-11-13	0	2.675	2.650	2.700	2.625	2.750	498,000	1,333,350	2.6774	0.386	0.382	0.389	0.379	0.397	3,452,339	0.3862	-7.76%
2000-11-10	0	2.900	2.875	2.900	2.875	2.950	432,000	1,257,050	2.9098	0.418	0.415	0.418	0.415	0.426	2,994,800	0.4197	0.87%
2000-11-09	0	2.875	2.875	2.900	2.800	2.925	546,000	1,568,950	2.8735	0.415	0.415	0.418	0.404	0.422	3,785,095	0.4145	-2.54%
2000-11-08	0	2.950	2.950	3.000	2.950	3.175	1,106,000	3,340,150	3.0200	0.426	0.426	0.433	0.426	0.458	7,667,243	0.4356	-1.67%
2000-11-07	0	3.000	2.950	3.000	2.900	3.025	530,000	1,572,000	2.9660	0.433	0.426	0.433	0.418	0.436	3,674,176	0.4279	1.69%
2000-11-06	0	2.950	2.950	3.000	2.925	3.025	444,000	1,326,900	2.9885	0.426	0.426	0.433	0.422	0.436	3,077,989	0.4311	-0.84%
2000-11-03	0	2.975	2.925	2.975	2.800	3.000	580,000	1,665,550	2.8716	0.429	0.422	0.429	0.404	0.433	4,020,796	0.4142	8.18%
2000-11-02	0	2.750	2.750	2.775	2.750	2.825	328,000	919,700	2.8040	0.397	0.397	0.400	0.397	0.408	2,273,830	0.4045	-3.51%
2000-11-01	0	2.850	2.825	2.900	2.750	2.975	428,000	1,227,600	2.8682	0.411	0.408	0.418	0.397	0.429	2,967,071	0.4137	9.62%
2000-10-31	0	2.600	2.600	2.675	2.450	2.675	150,000	385,750	2.5717	0.375	0.375	0.386	0.353	0.386	1,039,861	0.3710	5.05%
2000-10-30	0	2.475	2.450	2.475	2.450	2.475	20,000	49,250	2.4625	0.357	0.353	0.357	0.353	0.357	138,648	0.3552	1.02%
2000-10-27	0	2.450	2.400	2.450	2.450	2.500	116,000	285,850	2.4642	0.353	0.346	0.353	0.353	0.361	804,159	0.3555	0.00%
2000-10-26	0	2.450	2.450	2.525	2.325	2.450	64,000	152,500	2.3828	0.353	0.353	0.364	0.335	0.353	443,674	0.3437	0.00%
2000-10-25	0	2.450	2.375	2.450	2.400	2.475	44,000	108,100	2.4568	0.353	0.343	0.353	0.346	0.357	305,026	0.3544	1.03%
2000-10-24	0	2.425	2.425	2.475	2.425	2.475	32,000	78,000	2.4375	0.350	0.350	0.357	0.350	0.357	221,837	0.3516	-2.02%
2000-10-23	0	2.475	2.475	2.500	2.450	2.550	180,000	450,350	2.5019	0.357	0.357	0.361	0.353	0.368	1,247,833	0.3609	1.02%
2000-10-20	0	2.450	2.400	2.500	2.350	2.500	474,000	1,155,000	2.4367	0.353	0.346	0.361	0.339	0.361	3,285,961	0.3515	15.29%
2000-10-19	0	2.125	2.125	2.150	1.960	2.150	488,000	1,013,880	2.0776	0.307	0.307	0.310	0.283	0.310	3,383,015	0.2997	-2.30%
2000-10-18	0	2.175	2.150	2.175	2.050	2.400	1,388,000	2,988,850	2.1534	0.314	0.310	0.314	0.296	0.346	9,622,182	0.3106	-13.00%
2000-10-17	0	2.500	2.475	2.500	2.500	2.750	710,000	1,805,300	2.5427	0.361	0.357	0.361	0.361	0.397	4,922,010	0.3668	-9.09%
2000-10-16	0	2.750	2.700	2.750	2.575	2.750	338,000	911,850	2.6978	0.397	0.389	0.397	0.371	0.397	2,343,154	0.3892	7.84%
2000-10-13	0	2.550	2.550	2.600	2.500	2.600	258,000	649,850	2.5188	0.368	0.368	0.375	0.361	0.375	1,788,561	0.3633	-4.67%
2000-10-12	0	2.675	2.675	2.725	2.600	2.900	644,000	1,730,000	2.6863	0.386	0.386	0.393	0.375	0.418	4,464,471	0.3875	-9.32%
2000-10-11	0	2.950	2.900	2.950	2.925	2.950	212,000	623,300	2.9401	0.426	0.418	0.426	0.422	0.426	1,469,670	0.4241	-0.84%
2000-10-10	0	2.975	2.975	3.000	2.975	3.000	324,000	966,600	2.9833	0.429	0.429	0.433	0.429	0.433	2,246,100	0.4303	0.00%
2000-10-09	0	2.975	2.950	2.975	2.950	3.100	400,100	1,204,180	3.0097	0.429	0.426	0.429	0.426	0.447	2,773,656	0.4341	-5.56%
2000-10-05	0	3.150	3.050	3.150	3.050	3.150	385,100	1,180,760	3.0661	0.454	0.440	0.454	0.440	0.454	2,669,670	0.4423	3.28%
2000-10-04	0	3.050	3.025	3.050	3.050	3.200	188,000	580,250	3.0864	0.440	0.436	0.440	0.440	0.462	1,303,293	0.4452	-1.61%
2000-10-03	0	3.100	3.100	3.150	3.100	3.125	38,000	117,900	3.1026	0.447	0.447	0.454	0.447	0.451	263,431	0.4476	-6.06%
2000-09-29	0	3.300	3.300	3.350	3.200	3.325	270,000	885,950	3.2813	0.476	0.476	0.483	0.462	0.480	1,871,750	0.4733	4.76%
2000-09-28	0	3.150	3.150	3.250	3.100	3.200	140,000	440,100	3.1436	0.454	0.454	0.469	0.447	0.462	970,537	0.4535	1.61%
2000-09-27	0	3.100	3.100	3.175	2.900	3.100	28,000	84,800	3.0286	0.447	0.447	0.458	0.418	0.447	194,107	0.4369	3.33%
2000-09-26	0	3.000	3.000	3.100	3.000	3.200	202,000	633,250	3.1349	0.433	0.433	0.447	0.433	0.462	1,400,346	0.4522	-8.40%
2000-09-25	0	3.275	3.250	3.275	3.200	3.300	176,000	579,100	3.2903	0.472	0.469	0.472	0.462	0.476	1,220,104	0.4746	2.34%
2000-09-22	0	3.200	3.150	3.300	3.200	3.300	264,000	854,300	3.2360	0.462	0.454	0.476	0.462	0.476	1,830,156	0.4668	-5.88%
2000-09-21	0	3.400	3.375	3.400	3.375	3.450	134,000	455,000	3.3955	0.490	0.487	0.490	0.487	0.498	928,943	0.4898	-1.45%
2000-09-20	0	3.450	3.450	3.525	3.450	3.600	382,060	1,329,351	3.4794	0.498	0.498	0.508	0.498	0.519	2,648,596	0.5019	-2.13%
2000-09-19	0	3.525	3.525	-	3.450	3.525	136,000	474,750	3.4908	0.508	0.508	-	0.498	0.508	942,807	0.5035	0.71%
2000-09-18	0	3.500	3.500	3.650	3.500	3.500	20,000	70,000	3.5000	0.505	0.505	0.527	0.505	0.505	138,648	0.5049	-5.41%
2000-09-15	0	3.700	3.700	3.775	3.650	3.775	80,000	294,400	3.6800	0.534	0.534	0.545	0.527	0.545	554,593	0.5308	-0.67%
2000-09-14	0	3.725	3.725	3.750	3.700	3.800	201,940	752,340	3.7256	0.537	0.537	0.541	0.534	0.548	1,399,930	0.5374	-3.25%
2000-09-12	0	3.850	3.825	3.875	3.700	3.950	246,000	936,750	3.8079	0.555	0.552	0.559	0.534	0.570	1,705,372	0.5493	-3.75%
2000-09-11	0	4.000	3.925	4.000	4.000	4.000	144,000	576,000	4.0000	0.577	0.566	0.577	0.577	0.577	998,267	0.5770	-2.44%
2000-09-08	0	4.100	4.100	4.125	4.100	4.100	130,000	533,000	4.1000	0.591	0.591	0.595	0.591	0.591	901,213	0.5914	0.00%
2000-09-07	0	4.100	4.075	4.150	4.025	4.150	218,000	893,700	4.0995	0.591	0.588	0.599	0.581	0.599	1,511,265	0.5914	-2.38%
2000-09-06	0	4.200	4.200	4.250	4.200	4.200	268,000	1,124,724	4.1967	0.606	0.606	0.613	0.606	0.606	1,857,885	0.6054	0.00%
2000-09-05	0	4.200	4.175	4.225	4.100	4.375	330,000	1,403,800	4.2539	0.606	0.602	0.609	0.591	0.631	2,287,695	0.6136	-4.55%
2000-09-04	0	4.400	4.400	4.450	4.050	4.400	840,000	3,608,100	4.2954	0.635	0.635	0.642	0.584	0.635	5,823,223	0.6196	9.32%
2000-09-01	0	4.025	4.025	4.075	4.000	4.100	236,000	956,950	4.0549	0.581	0.581	0.588	0.577	0.591	1,636,048	0.5849	3.21%
2000-08-31	0	3.900	3.900	3.975	3.875	3.900	30,000	116,750	3.8917	0.563	0.563	0.573	0.559	0.563	207,972	0.5614	-1.27%
2000-08-30	0	3.950	3.850	3.950	4.000	4.100	50,000	200,200	4.0040	0.570	0.555	0.570	0.577	0.591	346,620	0.5776	-1.25%
2000-08-29	0	4.000	3.900	4.000	3.900	4.000	86,000	336,200	3.9093	0.577	0.563	0.577	0.563	0.577	596,187	0.5639	2.56%
2000-08-28	0	3.900	3.850	3.900	-	-	0	0	-	0.563	0.555	0.563	-	-	0	-	-1.27%
2000-08-25	0	3.950	3.950	4.025	3.950	4.075	176,000	702,750	3.9929	0.570	0.570	0.581	0.570	0.588	1,220,104	0.5760	-3.07%
2000-08-24	0	4.075	4.075	4.150	4.075	4.200	398,000	1,644,800	4.1327	0.588	0.588	0.599	0.588	0.606	2,759,098	0.5961	-1.21%
2000-08-23	0	4.125	4.100	4.175	4.000	4.250	862,000	3,556,250	4.1256	0.595	0.591	0.602	0.577	0.613	5,975,735	0.5951	-1.79%
2000-08-22	0	4.200	4.200	4.225	3.925	4.200	1,428,000	5,897,950	4.1302	0.606	0.606	0.609	0.566	0.606	9,899,478	0.5958	8.39%
2000-08-21	0	3.875	3.850	3.900	3.575	3.900	890,000	3,366,850	3.7830	0.559	0.555	0.563	0.516	0.563	6,169,843	0.5457	8.39%
2000-08-18	0	3.575	3.525	3.575	3.400	3.575	162,000	564,850	3.4867	0.516	0.508	0.516	0.490	0.516	1,123,050	0.5030	3.62%
2000-08-17	0	3.450	3.450	3.500	3.450	3.550	194,000	675,000	3.4794	0.498	0.498	0.505	0.498	0.512	1,344,887	0.5019	-1.43%
2000-08-16	0	3.500	3.500	3.550	3.475	3.575	398,000	1,396,850	3.5097	0.505	0.505	0.512	0.501	0.516	2,759,098	0.5063	-0.71%
2000-08-15	0	3.525	3.525	3.575	3.525	3.600	116,000	413,200	3.5621	0.508	0.508	0.516	0.508	0.519	804,159	0.5138	-0.70%
2000-08-14	0	3.550	3.500	3.550	3.525	3.625	198,000	708,100	3.5763	0.512	0.505	0.512	0.508	0.523	1,372,617	0.5159	-1.39%
2000-08-11	0	3.600	3.550	3.600	3.525	3.600	254,000	899,500	3.5413	0.519	0.512	0.519	0.508	0.519	1,760,832	0.5108	0.00%
2000-08-10	0	3.600	3.600	3.625	3.525	3.650	446,000	1,589,200	3.5632	0.519	0.519	0.523	0.508	0.527	3,091,854	0.5140	0.70%
2000-08-09	0	3.575	3.500	3.625	3.275	3.575	292,000	986,200	3.3774	0.516	0.505	0.523	0.472	0.516	2,024,263	0.4872	8.33%
2000-08-08	0	3.300	3.300	3.325	3.300	3.425	538,000	1,783,950	3.3159	0.476	0.476	0.480	0.476	0.494	3,729,635	0.4783	-5.04%
2000-08-07	0	3.475	3.450	3.475	3.450	3.550	414,000	1,449,150	3.5004	0.501	0.498	0.501	0.498	0.512	2,870,017	0.5049	-2.11%
2000-08-04	0	3.550	3.550	3.600	3.550	3.600	152,000	545,250	3.5872	0.512	0.512	0.519	0.512	0.519	1,053,726	0.5174	0.00%
2000-08-03	0	3.550	3.550	3.600	3.500	3.650	280,000	988,000	3.5286	0.512	0.512	0.519	0.505	0.527	1,941,074	0.5090	0.00%
2000-08-02	0	3.550	3.500	3.550	3.525	3.700	514,000	1,848,400	3.5961	0.512	0.505	0.512	0.508	0.534	3,563,258	0.5187	-6.58%
2000-08-01	0	3.800	3.750	3.800	3.750	3.850	836,000	3,176,650	3.7998	0.548	0.541	0.548	0.541	0.555	5,795,493	0.5481	2.01%
2000-07-31	0	3.725	3.725	3.750	3.625	3.775	948,000	3,475,600	3.6662	0.537	0.537	0.541	0.523	0.545	6,571,923	0.5289	2.05%
2000-07-28	0	3.650	3.650	3.825	3.600	3.825	346,000	1,293,700	3.7390	0.527	0.527	0.552	0.519	0.552	2,398,613	0.5394	-5.19%
2000-07-27	0	3.850	3.850	3.900	3.850	4.000	212,000	826,700	3.8995	0.555	0.555	0.563	0.555	0.577	1,469,670	0.5625	-1.41%
2000-07-26	0	3.925	3.925	3.950	3.925	4.000	98,000	388,450	3.9638	0.563	0.563	0.567	0.563	0.574	682,855	0.5689	-0.63%
2000-07-25	0	3.950	3.950	4.000	3.950	4.100	266,000	1,070,750	4.0254	0.567	0.567	0.574	0.567	0.588	1,853,465	0.5777	-2.47%
2000-07-24	0	4.050	4.000	4.050	3.875	4.050	482,000	1,925,600	3.9950	0.581	0.574	0.581	0.556	0.581	3,358,534	0.5733	3.85%
2000-07-21	0	3.900	3.850	3.950	3.875	4.000	166,000	649,850	3.9148	0.560	0.553	0.567	0.556	0.574	1,156,674	0.5618	0.00%
2000-07-20	0	3.900	3.900	3.950	3.825	4.000	288,000	1,112,000	3.8611	0.560	0.560	0.567	0.549	0.574	2,006,759	0.5541	-2.50%
2000-07-19	0	4.000	3.975	4.000	4.000	4.050	486,000	1,944,500	4.0010	0.574	0.570	0.574	0.574	0.581	3,386,406	0.5742	0.00%
2000-07-18	0	4.000	4.000	4.025	3.850	4.000	878,000	3,488,950	3.9737	0.574	0.574	0.578	0.553	0.574	6,117,828	0.5703	3.23%
2000-07-17	0	3.875	3.875	3.900	3.875	4.000	222,000	871,800	3.9270	0.556	0.556	0.560	0.556	0.574	1,546,877	0.5636	-1.27%
2000-07-14	0	3.925	3.900	3.925	3.900	4.150	672,000	2,680,450	3.9888	0.563	0.560	0.563	0.560	0.596	4,682,438	0.5724	-0.63%
2000-07-13	0	3.950	3.950	3.975	3.925	4.100	1,672,000	6,703,500	4.0093	0.567	0.567	0.570	0.563	0.588	11,650,351	0.5754	-0.63%
2000-07-12	0	3.975	3.950	3.975	3.800	3.975	450,000	1,749,600	3.8880	0.570	0.567	0.570	0.545	0.570	3,135,561	0.5580	4.61%
2000-07-11	0	3.800	3.800	3.825	3.800	3.850	290,000	1,103,150	3.8040	0.545	0.545	0.549	0.545	0.553	2,020,695	0.5459	-1.30%
2000-07-10	0	3.850	3.825	3.925	3.800	3.900	194,000	748,150	3.8564	0.553	0.549	0.563	0.545	0.560	1,351,775	0.5535	0.00%
2000-07-07	0	3.850	3.850	3.925	3.800	3.950	384,000	1,483,800	3.8641	0.553	0.553	0.563	0.545	0.567	2,675,679	0.5546	-1.28%
2000-07-06	0	3.900	3.900	3.975	3.900	4.000	168,000	662,250	3.9420	0.560	0.560	0.570	0.560	0.574	1,170,609	0.5657	-2.50%
2000-07-05	0	4.000	4.050	4.075	3.975	4.000	82,000	327,650	3.9957	0.574	0.581	0.585	0.570	0.574	571,369	0.5734	0.00%
2000-07-04	0	4.000	4.000	4.075	3.825	4.000	118,000	461,650	3.9123	0.574	0.574	0.585	0.549	0.574	822,214	0.5615	2.56%
2000-07-03	0	3.900	3.875	3.975	3.800	3.975	202,000	783,250	3.8775	0.560	0.556	0.570	0.545	0.570	1,407,518	0.5565	-2.50%
2000-06-30	0	4.000	-	4.150	3.900	4.025	182,000	723,750	3.9766	0.574	-	0.596	0.560	0.578	1,268,160	0.5707	-3.61%
2000-06-29	0	4.150	4.150	4.200	4.125	4.250	198,000	824,850	4.1659	0.596	0.596	0.603	0.592	0.610	1,379,647	0.5979	-1.19%
2000-06-28	0	4.200	4.200	4.250	4.200	4.300	72,000	303,350	4.2132	0.603	0.603	0.610	0.603	0.617	501,690	0.6047	1.20%
2000-06-27	0	4.150	4.050	4.150	4.150	4.200	58,000	241,450	4.1629	0.596	0.581	0.596	0.596	0.603	404,139	0.5974	0.00%
2000-06-26	0	4.150	4.150	4.225	4.150	4.225	22,000	92,800	4.2182	0.596	0.596	0.606	0.596	0.606	153,294	0.6054	-1.78%
2000-06-23	0	4.225	4.225	4.300	4.200	4.300	74,000	314,350	4.2480	0.606	0.606	0.617	0.603	0.617	515,626	0.6096	-1.74%
2000-06-22	0	4.300	4.300	4.325	4.300	4.450	90,000	391,300	4.3478	0.617	0.617	0.621	0.617	0.639	627,112	0.6240	-2.27%
2000-06-21	0	4.400	4.400	4.450	4.275	4.425	394,000	1,726,150	4.3811	0.631	0.631	0.639	0.614	0.635	2,745,358	0.6288	2.33%
2000-06-20	0	4.300	4.300	4.325	4.300	4.475	188,000	813,300	4.3261	0.617	0.617	0.621	0.617	0.642	1,309,968	0.6209	0.58%
2000-06-19	0	4.275	4.275	4.300	4.175	4.350	190,000	813,750	4.2829	0.614	0.614	0.617	0.599	0.624	1,323,903	0.6147	-0.58%
2000-06-16	0	4.300	4.275	4.350	4.250	4.325	336,000	1,442,600	4.2935	0.617	0.614	0.624	0.610	0.621	2,341,219	0.6162	0.00%
2000-06-15	0	4.300	4.275	4.300	4.250	4.400	152,000	659,950	4.3418	0.617	0.614	0.617	0.610	0.631	1,059,123	0.6231	-2.27%
2000-06-14	0	4.400	4.375	4.400	4.375	4.500	48,000	212,700	4.4313	0.631	0.628	0.631	0.628	0.646	334,460	0.6360	1.15%
2000-06-13	0	4.350	4.350	4.375	4.200	4.450	230,000	997,550	4.3372	0.624	0.624	0.628	0.603	0.639	1,602,620	0.6224	-3.87%
2000-06-12	0	4.525	4.450	4.575	4.450	4.600	342,000	1,543,150	4.5121	0.649	0.639	0.657	0.639	0.660	2,383,026	0.6476	0.56%
2000-06-09	0	4.500	4.450	4.500	4.450	4.525	428,000	1,923,850	4.4950	0.646	0.639	0.646	0.639	0.649	2,982,267	0.6451	1.12%
2000-06-08	0	4.450	4.450	4.500	4.425	4.700	248,000	1,128,450	4.5502	0.639	0.639	0.646	0.635	0.675	1,728,042	0.6530	-3.26%
2000-06-07	0	4.600	4.550	4.600	4.400	4.700	312,000	1,432,600	4.5917	0.660	0.653	0.660	0.631	0.675	2,173,989	0.6590	0.00%
2000-06-05	0	4.600	4.575	4.600	4.500	4.800	684,000	3,201,300	4.6803	0.660	0.657	0.660	0.646	0.689	4,766,053	0.6717	4.55%
2000-06-02	0	4.400	4.400	4.450	4.350	4.600	536,000	2,427,750	4.5294	0.631	0.631	0.639	0.624	0.660	3,734,801	0.6500	2.33%
2000-06-01	0	4.300	4.225	4.300	4.100	4.300	370,000	1,565,750	4.2318	0.617	0.606	0.617	0.588	0.617	2,578,128	0.6073	4.88%
2000-05-31	0	4.100	4.075	4.100	3.850	4.150	754,000	3,046,800	4.0408	0.588	0.585	0.588	0.553	0.596	5,253,806	0.5799	12.33%
2000-05-30	0	3.650	3.650	3.675	3.650	3.800	218,000	807,000	3.7018	0.524	0.524	0.527	0.524	0.545	1,519,005	0.5313	-2.01%
2000-05-29	0	3.725	3.725	3.750	3.600	3.725	438,000	1,604,400	3.6630	0.535	0.535	0.538	0.517	0.535	3,051,946	0.5257	2.76%
2000-05-26	0	3.625	3.600	3.675	3.550	3.800	1,078,000	3,900,250	3.6180	0.520	0.517	0.527	0.509	0.545	7,511,410	0.5192	-7.05%
2000-05-25	0	3.900	3.850	3.950	3.700	4.275	1,114,000	4,341,150	3.8969	0.560	0.553	0.567	0.531	0.614	7,762,255	0.5593	-4.88%
2000-05-24	0	4.100	4.025	4.100	4.100	4.475	498,900	2,154,585	4.3187	0.588	0.578	0.588	0.588	0.642	3,476,292	0.6198	-7.87%
2000-05-23	0	4.450	4.425	4.450	4.400	4.550	278,000	1,244,350	4.4761	0.639	0.635	0.639	0.631	0.653	1,937,080	0.6424	-2.20%
2000-05-22	0	4.550	4.500	4.600	4.400	4.550	200,000	898,800	4.4940	0.653	0.646	0.660	0.631	0.653	1,393,583	0.6450	0.00%
2000-05-19	0	4.550	4.550	4.575	4.500	4.600	394,000	1,800,200	4.5690	0.653	0.653	0.657	0.646	0.660	2,745,358	0.6557	0.00%
2000-05-18	0	4.550	4.550	4.600	4.400	4.775	1,590,000	7,379,788	4.6414	0.653	0.653	0.660	0.631	0.685	11,078,982	0.6661	-5.21%
2000-05-17	0	4.800	4.800	4.850	4.750	5.100	1,246,000	6,132,950	4.9221	0.689	0.689	0.696	0.682	0.732	8,682,020	0.7064	-1.03%
2000-05-16	0	4.850	4.850	4.900	4.800	4.950	376,000	1,833,200	4.8755	0.696	0.696	0.703	0.689	0.710	2,619,935	0.6997	1.04%
2000-05-15	0	4.800	4.800	4.850	4.800	4.975	670,000	3,288,100	4.9076	0.689	0.689	0.696	0.689	0.714	4,668,502	0.7043	-0.52%
2000-05-12	0	4.825	4.800	4.825	4.400	4.825	992,000	4,626,850	4.6642	0.692	0.689	0.692	0.631	0.692	6,912,170	0.6694	0.52%
2000-05-10	0	4.800	4.775	4.800	4.750	4.950	436,000	2,104,150	4.8260	0.689	0.685	0.689	0.682	0.710	3,038,010	0.6926	-2.54%
2000-05-09	0	4.925	4.850	5.000	4.800	5.000	560,000	2,755,800	4.9211	0.707	0.696	0.718	0.689	0.718	3,902,031	0.7062	-3.43%
2000-05-08	0	5.100	5.100	5.150	5.100	5.700	726,000	3,833,100	5.2798	0.732	0.732	0.739	0.732	0.818	5,058,705	0.7577	-8.11%
2000-05-05	0	5.550	5.500	5.550	5.400	5.550	534,000	2,924,000	5.4757	0.797	0.789	0.797	0.775	0.797	3,720,866	0.7858	3.74%
2000-05-04	0	5.350	5.300	5.400	5.200	5.650	292,000	1,580,900	5.4140	0.768	0.761	0.775	0.746	0.811	2,034,631	0.7770	-2.73%
2000-05-03	0	5.500	5.400	5.500	5.250	5.550	418,000	2,271,500	5.4342	0.789	0.775	0.789	0.753	0.797	2,912,588	0.7799	-0.90%
2000-05-02	0	5.550	5.550	5.600	5.400	5.600	878,000	4,825,700	5.4962	0.797	0.797	0.804	0.775	0.804	6,117,828	0.7888	5.71%
2000-04-28	0	5.250	5.200	5.250	5.050	5.250	398,000	2,063,200	5.1839	0.753	0.746	0.753	0.725	0.753	2,773,229	0.7440	3.96%
2000-04-27	0	5.050	5.000	5.100	4.850	5.050	152,000	752,250	4.9490	0.725	0.718	0.732	0.696	0.725	1,059,123	0.7103	2.54%
2000-04-26	0	4.925	4.900	4.925	4.800	5.000	642,000	3,134,300	4.8821	0.707	0.703	0.707	0.689	0.718	4,473,400	0.7007	5.35%
2000-04-25	0	4.675	4.650	4.700	4.650	4.850	385,000	1,812,950	4.7090	0.671	0.667	0.675	0.667	0.696	2,682,647	0.6758	-2.09%
2000-04-20	0	4.775	4.800	4.825	4.700	4.975	1,154,000	5,540,100	4.8008	0.685	0.689	0.692	0.675	0.714	8,040,972	0.6890	-4.02%
2000-04-19	0	4.975	5.000	5.100	4.925	5.250	1,658,000	8,466,700	5.1066	0.714	0.718	0.732	0.707	0.753	11,552,800	0.7329	1.02%
2000-04-18	0	4.925	4.900	4.950	4.900	5.400	1,792,000	9,259,430	5.1671	0.707	0.703	0.710	0.703	0.775	12,486,500	0.7416	1.03%
2000-04-17	0	4.875	4.850	4.875	4.825	5.500	2,236,000	11,164,050	4.9929	0.700	0.696	0.700	0.692	0.789	15,580,254	0.7166	-17.37%
2000-04-14	0	5.900	5.900	5.950	5.800	6.150	988,000	5,843,700	5.9147	0.847	0.847	0.854	0.832	0.883	6,884,298	0.8488	-3.28%
2000-04-13	0	6.100	6.100	6.150	6.050	6.300	988,000	6,071,800	6.1455	0.875	0.875	0.883	0.868	0.904	6,884,298	0.8820	-5.43%
2000-04-12	0	6.450	6.450	6.500	6.300	6.700	629,000	4,038,800	6.4210	0.926	0.926	0.933	0.904	0.962	4,382,817	0.9215	1.57%
2000-04-11	0	6.350	6.300	6.350	6.000	6.400	512,000	3,241,800	6.3316	0.911	0.904	0.911	0.861	0.918	3,567,571	0.9087	-2.31%
2000-04-10	0	6.500	6.400	6.500	6.400	7.200	1,650,000	10,975,500	6.6518	0.933	0.918	0.933	0.918	1.033	11,497,057	0.9546	-4.41%
2000-04-07	0	6.800	6.800	7.000	6.350	7.100	2,984,000	20,523,700	6.8779	0.976	0.976	1.005	0.911	1.019	20,792,253	0.9871	11.48%
2000-04-06	0	6.100	6.100	6.150	5.600	6.450	830,000	5,020,900	6.0493	0.875	0.875	0.883	0.804	0.926	5,783,368	0.8682	9.91%
2000-04-05	0	5.550	5.550	5.600	5.400	5.900	1,354,000	7,564,400	5.5867	0.797	0.797	0.804	0.775	0.847	9,434,554	0.8018	-9.02%
2000-04-03	0	6.100	6.050	6.200	6.100	6.600	652,000	4,023,800	6.1715	0.875	0.868	0.890	0.875	0.947	4,543,079	0.8857	-6.87%
2000-03-31	0	6.550	6.500	6.550	6.450	6.700	202,000	1,331,800	6.5931	0.940	0.933	0.940	0.926	0.962	1,407,518	0.9462	-2.96%
2000-03-30	0	6.750	6.700	6.750	6.650	6.850	286,000	1,931,400	6.7531	0.969	0.962	0.969	0.954	0.983	1,992,823	0.9692	-1.46%
2000-03-29	0	6.850	6.850	6.950	6.750	7.600	1,360,000	9,762,662	7.1784	0.983	0.983	0.997	0.969	1.091	9,476,362	1.0302	-9.87%
2000-03-28	0	7.600	7.550	7.600	7.100	7.900	2,684,000	19,739,850	7.3546	1.091	1.084	1.091	1.019	1.134	18,701,879	1.0555	8.57%
2000-03-27	0	7.000	7.000	7.100	6.950	7.250	1,872,000	12,667,575	6.7669	1.005	1.005	1.019	0.997	1.040	13,043,933	0.9711	4.48%
2000-03-24	0	6.700	6.700	6.750	6.150	7.200	2,868,000	19,681,400	6.8624	0.962	0.962	0.969	0.883	1.033	19,983,975	0.9849	10.74%
2000-03-23	0	6.050	5.950	6.100	5.500	6.350	840,000	4,974,300	5.9218	0.868	0.854	0.875	0.789	0.911	5,853,047	0.8499	4.31%
2000-03-22	0	5.800	5.750	5.800	5.800	5.900	330,000	1,932,600	5.8564	0.832	0.825	0.832	0.832	0.847	2,299,411	0.8405	0.87%
2000-03-21	0	5.750	5.750	5.900	5.700	6.100	470,000	2,769,000	5.8915	0.825	0.825	0.847	0.818	0.875	3,274,919	0.8455	-2.54%
2000-03-20	0	5.900	5.900	6.000	5.750	5.900	248,000	1,454,400	5.8645	0.847	0.847	0.861	0.825	0.847	1,728,042	0.8416	0.00%
2000-03-17	0	5.900	5.850	5.900	5.750	6.100	668,000	3,953,900	5.9190	0.847	0.840	0.847	0.825	0.875	4,654,566	0.8495	3.51%
2000-03-16	0	5.700	5.650	5.700	5.700	6.300	876,000	5,258,600	6.0030	0.818	0.811	0.818	0.818	0.904	6,103,892	0.8615	-8.06%
2000-03-15	0	6.200	6.150	6.200	6.000	6.200	438,000	2,696,000	6.1553	0.890	0.883	0.890	0.861	0.890	3,051,946	0.8834	1.64%
2000-03-14	0	6.100	6.100	6.150	6.100	6.500	718,000	4,417,700	6.1528	0.875	0.875	0.883	0.875	0.933	5,002,962	0.8830	-6.15%
2000-03-13	0	6.500	6.300	-	6.150	6.500	403,028	2,522,871	6.2598	0.933	0.904	-	0.883	0.933	2,808,264	0.8984	2.36%
2000-03-10	0	6.350	6.350	6.550	6.200	6.850	2,082,000	13,508,300	6.4881	0.911	0.911	0.940	0.890	0.983	14,507,195	0.9311	-5.65%
2000-03-09	0	6.750	6.750	6.800	6.600	7.150	1,836,000	12,669,000	6.9003	0.966	0.966	0.973	0.944	1.023	12,831,106	0.9874	-5.59%
2000-03-08	0	7.150	7.100	7.200	7.000	7.300	1,376,000	9,864,600	7.1690	1.023	1.016	1.030	1.002	1.045	9,616,341	1.0258	-1.38%
2000-03-07	0	7.250	7.150	7.250	7.200	7.700	972,000	7,248,500	7.4573	1.037	1.023	1.037	1.030	1.102	6,792,939	1.0671	-3.97%
2000-03-06	0	7.550	7.500	7.550	7.400	8.050	2,052,000	15,942,000	7.7690	1.080	1.073	1.080	1.059	1.152	14,340,648	1.1117	2.03%
2000-03-03	0	7.400	7.450	7.500	7.300	8.100	858,000	6,475,200	7.5469	1.059	1.066	1.073	1.045	1.159	5,996,236	1.0799	-6.33%
2000-03-02	0	7.900	7.850	7.900	7.650	8.200	2,364,000	18,765,800	7.9382	1.130	1.123	1.130	1.095	1.173	16,521,098	1.1359	3.95%
2000-03-01	0	7.600	7.500	7.800	6.650	7.850	3,330,000	24,161,100	7.2556	1.087	1.073	1.116	0.952	1.123	23,272,105	1.0382	16.92%
2000-02-29	0	6.500	6.500	6.700	6.200	6.800	1,050,000	6,825,200	6.5002	0.930	0.930	0.959	0.887	0.973	7,338,051	0.9301	4.84%
2000-02-28	0	6.200	6.150	6.200	6.000	7.300	1,042,000	6,813,800	6.5392	0.887	0.880	0.887	0.859	1.045	7,282,142	0.9357	-8.15%
2000-02-25	0	6.750	6.750	6.800	6.300	6.800	474,000	3,083,600	6.5055	0.966	0.966	0.973	0.901	0.973	3,312,606	0.9309	5.47%
2000-02-24	0	6.400	6.400	6.700	6.400	7.050	660,200	4,452,440	6.7441	0.916	0.916	0.959	0.916	1.009	4,613,887	0.9650	0.79%
2000-02-23	0	6.350	6.350	6.450	6.350	6.650	432,000	2,837,600	6.5685	0.909	0.909	0.923	0.909	0.952	3,019,084	0.9399	-1.55%
2000-02-22	0	6.450	6.450	6.500	5.600	6.900	616,000	3,852,700	6.2544	0.923	0.923	0.930	0.801	0.987	4,304,990	0.8949	-4.44%
2000-02-21	0	6.750	6.750	6.850	6.500	7.200	1,046,000	7,168,100	6.8529	0.966	0.966	0.980	0.930	1.030	7,310,097	0.9806	-6.25%
2000-02-18	0	7.200	7.200	7.350	7.100	8.250	1,290,000	9,861,620	7.6447	1.030	1.030	1.052	1.016	1.180	9,015,320	1.0939	-11.11%
2000-02-17	0	8.100	8.100	8.200	7.800	8.800	3,796,000	31,273,700	8.2386	1.159	1.159	1.173	1.116	1.259	26,528,802	1.1789	3.85%
2000-02-16	0	7.800	7.700	7.800	7.000	8.000	3,722,000	27,590,300	7.4128	1.116	1.102	1.116	1.002	1.145	26,011,644	1.0607	9.09%
2000-02-15	0	7.150	7.100	7.150	6.900	8.000	4,016,000	29,724,600	7.4015	1.023	1.016	1.023	0.987	1.145	28,066,298	1.0591	-0.69%
2000-02-14	0	7.200	7.100	7.200	6.000	7.950	4,892,000	35,207,800	7.1970	1.030	1.016	1.030	0.859	1.138	34,188,329	1.0298	20.00%
2000-02-11	0	6.000	5.900	6.000	4.300	6.600	5,644,000	31,474,300	5.5766	0.859	0.844	0.859	0.615	0.944	39,443,772	0.7980	42.86%
2000-02-10	0	4.200	4.200	4.250	4.200	4.400	402,000	1,732,850	4.3106	0.601	0.601	0.608	0.601	0.630	2,809,425	0.6168	-2.33%
2000-02-09	0	4.300	4.275	4.300	4.200	4.300	530,000	2,261,100	4.2662	0.615	0.612	0.615	0.601	0.615	3,703,969	0.6105	2.99%
2000-02-08	0	4.175	4.100	4.175	4.150	4.300	438,000	1,855,100	4.2354	0.597	0.587	0.597	0.594	0.615	3,061,016	0.6060	0.60%
2000-02-03	0	4.150	4.125	4.150	4.075	4.250	158,000	654,100	4.1399	0.594	0.590	0.594	0.583	0.608	1,104,202	0.5924	1.84%
2000-02-02	0	4.075	4.050	4.075	3.975	4.175	180,000	734,850	4.0825	0.583	0.580	0.583	0.569	0.597	1,257,952	0.5842	2.52%
2000-02-01	0	3.975	3.975	4.100	3.975	4.100	678,000	2,727,650	4.0231	0.569	0.569	0.587	0.569	0.587	4,738,284	0.5757	-1.85%
2000-01-31	0	4.050	4.025	4.050	4.000	4.100	466,000	1,881,800	4.0382	0.580	0.576	0.580	0.572	0.587	3,256,697	0.5778	-0.61%
2000-01-28	0	4.075	4.050	4.075	4.050	4.225	510,000	2,089,600	4.0973	0.583	0.580	0.583	0.580	0.605	3,564,196	0.5863	-2.40%
2000-01-27	0	4.175	4.175	4.200	4.175	4.275	810,000	3,421,100	4.2236	0.597	0.597	0.601	0.597	0.612	5,660,782	0.6044	-1.76%
2000-01-26	0	4.250	4.250	4.275	4.250	4.300	330,000	1,411,750	4.2780	0.608	0.608	0.612	0.608	0.615	2,306,245	0.6121	-1.16%
2000-01-25	0	4.300	4.225	4.300	4.125	4.350	3,714,000	15,952,450	4.2952	0.615	0.605	0.615	0.590	0.622	25,955,735	0.6146	2.38%
2000-01-24	0	4.200	4.150	4.225	4.175	4.350	288,000	1,213,650	4.2141	0.601	0.594	0.605	0.597	0.622	2,012,723	0.6030	-2.89%
2000-01-21	0	4.325	4.325	4.350	4.175	4.300	368,000	1,549,450	4.2105	0.619	0.619	0.622	0.597	0.615	2,571,812	0.6025	1.76%
2000-01-20	0	4.250	4.225	4.325	4.175	4.400	908,000	3,902,150	4.2975	0.608	0.605	0.619	0.597	0.630	6,345,667	0.6149	-1.16%
2000-01-19	0	4.300	4.250	4.300	4.250	4.650	1,490,000	6,640,600	4.4568	0.615	0.608	0.615	0.608	0.665	10,413,044	0.6377	-5.49%
2000-01-18	0	4.550	4.550	4.650	4.400	4.725	4,676,000	21,397,692	4.5761	0.651	0.651	0.665	0.630	0.676	32,678,787	0.6548	4.60%
2000-01-17	0	4.350	4.325	4.375	4.175	4.450	2,196,000	9,384,400	4.2734	0.622	0.619	0.626	0.597	0.637	15,347,010	0.6115	5.45%
2000-01-14	0	4.125	4.100	4.125	3.975	4.150	802,000	3,266,500	4.0729	0.590	0.587	0.590	0.569	0.594	5,604,873	0.5828	3.13%
2000-01-13	0	4.000	4.000	4.075	3.925	4.200	496,000	2,031,550	4.0959	0.572	0.572	0.583	0.562	0.601	3,466,356	0.5861	-2.44%
2000-01-12	0	4.100	4.025	4.100	3.900	4.175	660,000	2,673,050	4.0501	0.587	0.576	0.587	0.558	0.597	4,612,489	0.5795	5.13%
2000-01-11	0	3.900	3.900	3.950	3.900	4.150	1,830,000	7,433,150	4.0618	0.558	0.558	0.565	0.558	0.594	12,789,175	0.5812	-1.27%
2000-01-10	0	3.950	3.925	4.000	3.925	4.150	524,000	2,122,350	4.0503	0.565	0.562	0.572	0.562	0.594	3,662,037	0.5796	-2.47%
2000-01-07	0	4.050	4.025	4.125	3.950	4.250	586,000	2,381,950	4.0648	0.580	0.576	0.590	0.565	0.608	4,095,331	0.5816	1.25%
2000-01-06	0	4.000	3.950	4.000	3.950	4.100	648,000	2,612,900	4.0323	0.572	0.565	0.572	0.565	0.587	4,528,626	0.5770	-3.03%
2000-01-05	0	4.125	4.075	4.100	3.900	4.125	884,000	3,542,800	4.0077	0.590	0.583	0.587	0.558	0.590	6,177,940	0.5735	-2.94%
2000-01-04	0	4.250	4.200	4.250	4.000	4.400	616,000	2,629,650	4.2689	0.608	0.601	0.608	0.572	0.630	4,304,990	0.6108	0.59%
2000-01-03	0	4.225	4.225	4.250	4.150	4.350	580,000	2,444,450	4.2146	0.605	0.605	0.608	0.594	0.622	4,053,400	0.6031	3.05%
1999-12-30	0	4.100	4.075	4.150	4.050	4.275	870,000	3,551,350	4.0820	0.587	0.583	0.594	0.580	0.612	6,080,099	0.5841	-4.09%
1999-12-29	0	4.275	4.250	4.275	4.050	4.350	714,000	2,991,700	4.1901	0.612	0.608	0.612	0.580	0.622	4,989,875	0.5996	-1.16%
1999-12-28	0	4.325	4.300	4.325	4.275	4.400	1,264,000	5,464,700	4.3233	0.619	0.615	0.619	0.612	0.630	8,833,616	0.6186	1.76%
1999-12-24	0	4.250	4.200	4.250	4.150	4.250	278,000	1,169,700	4.2076	0.608	0.601	0.608	0.594	0.608	1,942,836	0.6021	1.19%
1999-12-23	0	4.200	4.200	4.225	4.200	4.325	1,140,000	4,869,300	4.2713	0.601	0.601	0.605	0.601	0.619	7,967,027	0.6112	0.00%
1999-12-22	0	4.200	4.200	4.225	4.100	4.300	814,000	3,419,050	4.2003	0.601	0.601	0.605	0.587	0.615	5,688,737	0.6010	3.70%
1999-12-21	0	4.050	4.050	4.075	4.025	4.150	500,000	2,022,300	4.0446	0.580	0.580	0.583	0.576	0.594	3,494,310	0.5787	-1.82%
1999-12-20	0	4.125	4.125	4.150	4.025	4.125	378,000	1,544,950	4.0872	0.590	0.590	0.594	0.576	0.590	2,641,698	0.5848	0.61%
1999-12-17	0	4.100	4.100	4.125	4.075	4.150	342,000	1,404,450	4.1066	0.587	0.587	0.590	0.583	0.594	2,390,108	0.5876	2.50%
1999-12-16	0	4.000	4.000	4.025	3.975	4.050	192,000	767,550	3.9977	0.572	0.572	0.576	0.569	0.580	1,341,815	0.5720	-0.62%
1999-12-15	0	4.025	4.025	4.050	3.975	4.100	1,110,000	4,488,550	4.0437	0.576	0.576	0.580	0.569	0.587	7,757,368	0.5786	-4.17%
1999-12-14	0	4.200	4.175	4.200	4.150	4.425	550,000	2,336,500	4.2482	0.601	0.597	0.601	0.594	0.633	3,843,741	0.6079	-2.89%
1999-12-13	0	4.325	4.325	4.350	4.225	4.475	648,000	2,824,900	4.3594	0.619	0.619	0.622	0.605	0.640	4,528,626	0.6238	-2.26%
1999-12-10	0	4.425	4.400	4.425	4.400	4.750	1,204,000	5,412,450	4.4954	0.633	0.630	0.633	0.630	0.680	8,414,299	0.6432	-0.56%
1999-12-09	0	4.450	4.400	4.450	4.300	4.600	2,410,000	10,661,300	4.4238	0.637	0.630	0.637	0.615	0.658	16,842,574	0.6330	4.71%
1999-12-08	0	4.250	4.200	4.250	4.125	4.350	1,058,000	4,446,000	4.2023	0.608	0.601	0.608	0.590	0.622	7,393,960	0.6013	1.80%
1999-12-07	0	4.175	4.175	4.200	4.050	4.300	1,536,000	6,439,900	4.1926	0.597	0.597	0.601	0.580	0.615	10,734,520	0.5999	2.45%
1999-12-06	0	4.075	4.075	4.100	4.050	4.150	660,000	2,690,400	4.0764	0.583	0.583	0.587	0.580	0.594	4,612,489	0.5833	-1.81%
1999-12-03	0	4.150	4.150	4.175	4.100	4.300	1,220,000	5,104,500	4.1840	0.594	0.594	0.597	0.587	0.615	8,526,116	0.5987	-0.60%
1999-12-02	0	4.175	4.125	4.200	4.125	4.450	1,024,000	4,371,700	4.2692	0.597	0.590	0.601	0.590	0.637	7,156,347	0.6109	-4.02%
1999-12-01	0	4.350	4.325	4.350	4.250	4.500	2,716,000	11,912,150	4.3859	0.622	0.619	0.622	0.608	0.644	18,981,092	0.6276	1.16%
1999-11-30	0	4.300	4.300	4.325	4.000	4.375	5,068,000	21,127,800	4.1689	0.615	0.615	0.619	0.572	0.626	35,418,326	0.5965	7.50%
1999-11-29	0	4.000	3.975	4.000	3.700	4.150	1,864,000	7,347,320	3.9417	0.572	0.569	0.572	0.529	0.594	13,026,788	0.5640	3.90%
1999-11-26	0	3.850	3.850	3.900	3.675	4.000	4,050,000	15,625,500	3.8581	0.551	0.551	0.558	0.526	0.572	28,303,911	0.5521	0.00%
1999-11-25	0	3.850	3.850	3.900	3.775	4.250	3,652,000	14,304,850	3.9170	0.551	0.551	0.558	0.540	0.608	25,522,440	0.5605	-7.23%
1999-11-24	0	4.150	4.125	4.150	4.000	4.300	3,252,000	13,526,750	4.1595	0.594	0.590	0.594	0.572	0.615	22,726,992	0.5952	1.84%
1999-11-23	0	4.075	4.050	4.075	3.900	4.175	4,522,000	18,299,700	4.0468	0.583	0.580	0.583	0.558	0.597	31,602,540	0.5791	1.87%
1999-11-22	0	4.000	3.950	4.000	3.700	4.050	1,814,000	7,031,200	3.8761	0.572	0.565	0.572	0.529	0.580	12,677,357	0.5546	8.84%
1999-11-19	0	3.675	3.675	3.700	3.675	3.800	1,218,000	4,524,500	3.7147	0.526	0.526	0.529	0.526	0.544	8,512,139	0.5315	1.38%
1999-11-18	0	3.625	3.625	3.650	3.600	3.675	222,000	805,250	3.6273	0.519	0.519	0.522	0.515	0.526	1,551,474	0.5190	-2.03%
1999-11-17	0	3.700	3.625	3.700	3.675	3.875	1,012,000	3,825,550	3.7802	0.529	0.519	0.529	0.526	0.554	7,072,484	0.5409	-1.99%
1999-11-16	0	3.775	3.750	3.825	3.775	3.850	490,000	1,875,980	3.8285	0.540	0.537	0.547	0.540	0.551	3,424,424	0.5478	-3.21%
1999-11-15	0	3.900	3.850	3.900	3.875	3.900	1,104,000	4,305,100	3.8995	0.558	0.551	0.558	0.554	0.558	7,715,437	0.5580	0.65%
1999-11-12	0	3.875	3.825	3.875	3.850	3.900	110,000	424,800	3.8618	0.554	0.547	0.554	0.551	0.558	768,748	0.5526	-1.27%
1999-11-11	0	3.925	3.925	4.000	3.925	3.975	98,000	386,950	3.9485	0.562	0.562	0.572	0.562	0.569	684,885	0.5650	-1.88%
1999-11-10	0	4.000	3.975	4.000	3.900	4.000	138,000	547,400	3.9667	0.572	0.569	0.572	0.558	0.572	964,430	0.5676	1.27%
1999-11-09	0	3.950	3.900	4.000	3.875	4.025	260,000	1,033,100	3.9735	0.565	0.558	0.572	0.554	0.576	1,817,041	0.5686	3.27%
1999-11-08	0	3.825	3.825	3.850	3.800	4.100	516,000	2,028,800	3.9318	0.547	0.547	0.551	0.544	0.587	3,606,128	0.5626	-5.56%
1999-11-05	0	4.050	4.050	4.075	4.000	4.150	326,000	1,311,950	4.0244	0.580	0.580	0.583	0.572	0.594	2,278,290	0.5758	-2.41%
1999-11-04	0	4.150	4.050	4.200	4.000	4.200	1,838,000	7,486,250	4.0730	0.594	0.580	0.601	0.572	0.601	12,845,084	0.5828	0.00%
1999-11-03	0	4.150	4.100	4.175	4.075	4.250	1,396,000	5,746,600	4.1165	0.594	0.587	0.597	0.583	0.608	9,756,114	0.5890	-1.78%
1999-11-02	0	4.225	4.200	4.225	4.000	4.225	1,690,000	6,974,750	4.1271	0.605	0.601	0.605	0.572	0.605	11,810,768	0.5905	4.32%
1999-11-01	0	4.050	4.025	4.050	3.950	4.100	1,748,000	6,989,850	3.9988	0.580	0.576	0.580	0.565	0.587	12,216,108	0.5722	1.25%
1999-10-29	0	4.000	4.000	4.025	3.825	4.025	1,840,000	7,207,950	3.9174	0.572	0.572	0.576	0.547	0.576	12,859,061	0.5605	4.58%
1999-10-28	0	3.825	3.825	3.850	3.650	3.850	2,336,000	8,894,800	3.8077	0.547	0.547	0.551	0.522	0.551	16,325,416	0.5448	3.38%
1999-10-27	0	3.700	3.625	3.700	3.400	3.700	3,360,000	12,045,550	3.5850	0.529	0.519	0.529	0.487	0.529	23,481,763	0.5130	9.63%
1999-10-26	0	3.375	3.375	3.400	3.300	3.400	892,000	2,976,350	3.3367	0.483	0.483	0.487	0.472	0.487	6,233,849	0.4774	-0.74%
1999-10-25	0	3.400	3.400	3.450	3.350	3.550	1,858,000	6,426,750	3.4590	0.487	0.487	0.494	0.479	0.508	12,984,856	0.4949	3.03%
1999-10-22	0	3.300	3.275	3.300	3.275	3.450	782,000	2,586,500	3.3075	0.472	0.469	0.472	0.469	0.494	5,465,101	0.4733	0.76%
1999-10-21	0	3.275	3.225	3.325	3.200	3.400	2,074,000	6,874,400	3.3146	0.469	0.461	0.476	0.458	0.487	14,494,398	0.4743	3.15%
1999-10-20	0	3.175	3.125	3.200	3.100	3.175	1,218,000	3,820,600	3.1368	0.454	0.447	0.458	0.444	0.454	8,512,139	0.4488	4.10%
1999-10-19	0	3.050	3.025	3.050	2.975	3.175	2,654,000	7,990,200	3.0106	0.436	0.433	0.436	0.426	0.454	18,547,798	0.4308	-2.40%
1999-10-15	0	3.125	3.125	3.150	2.925	3.225	7,036,000	21,904,300	3.1132	0.447	0.447	0.451	0.419	0.461	49,171,931	0.4455	9.65%
1999-10-14	0	2.850	2.825	2.850	2.700	2.900	1,162,000	3,250,000	2.7969	0.408	0.404	0.408	0.386	0.415	8,120,777	0.4002	3.64%
1999-10-13	0	2.750	2.750	2.800	2.750	2.850	1,178,000	3,313,350	2.8127	0.393	0.393	0.401	0.393	0.408	8,232,594	0.4025	-6.78%
1999-10-12	0	2.950	2.900	2.950	2.650	3.000	1,856,000	5,363,300	2.8897	0.422	0.415	0.422	0.379	0.429	12,970,879	0.4135	11.32%
1999-10-11	0	2.650	2.625	2.650	2.625	2.725	794,000	2,107,450	2.6542	0.379	0.376	0.379	0.376	0.390	5,548,964	0.3798	-1.85%
1999-10-08	0	2.700	2.650	2.700	2.675	2.725	230,000	618,450	2.6889	0.386	0.379	0.386	0.383	0.390	1,607,383	0.3848	-0.92%
1999-10-07	0	2.725	2.700	2.725	2.625	2.725	320,000	862,250	2.6945	0.390	0.386	0.390	0.376	0.390	2,236,358	0.3856	4.81%
1999-10-06	0	2.600	2.550	2.600	2.575	2.725	514,000	1,361,900	2.6496	0.372	0.365	0.372	0.368	0.390	3,592,151	0.3791	-2.80%
1999-10-05	0	2.675	2.700	2.725	2.675	2.775	348,000	952,800	2.7379	0.383	0.386	0.390	0.383	0.397	2,432,040	0.3918	-2.73%
1999-10-04	0	2.750	2.750	2.800	2.750	2.875	186,000	525,250	2.8239	0.393	0.393	0.401	0.393	0.411	1,299,883	0.4041	-2.65%
1999-09-30	0	2.825	2.800	2.850	2.800	2.900	328,000	929,300	2.8332	0.404	0.401	0.408	0.401	0.415	2,292,267	0.4054	-2.59%
1999-09-29	0	2.900	2.900	2.975	2.850	2.900	456,000	1,307,250	2.8668	0.415	0.415	0.426	0.408	0.415	3,186,811	0.4102	0.00%
1999-09-28	0	2.900	2.875	2.900	2.875	2.900	280,000	811,750	2.8991	0.415	0.411	0.415	0.411	0.415	1,956,814	0.4148	0.00%
1999-09-27	0	2.900	2.850	2.950	2.850	3.000	510,000	1,489,350	2.9203	0.415	0.408	0.422	0.408	0.429	3,564,196	0.4179	-3.33%
1999-09-24	0	3.000	3.000	3.025	2.900	3.100	1,990,000	5,903,450	2.9666	0.429	0.429	0.433	0.415	0.444	13,907,354	0.4245	0.84%
1999-09-23	0	2.975	2.950	2.975	2.875	2.975	320,000	932,300	2.9134	0.426	0.422	0.426	0.411	0.426	2,236,358	0.4169	4.39%
1999-09-22	0	2.850	2.825	2.850	2.825	3.050	860,000	2,492,550	2.8983	0.408	0.404	0.408	0.404	0.436	6,010,213	0.4147	-5.00%
1999-09-21	0	3.000	2.975	3.000	2.800	3.200	1,810,000	5,280,450	2.9174	0.429	0.426	0.429	0.401	0.458	12,649,402	0.4174	5.26%
1999-09-20	0	2.850	2.850	2.875	2.775	3.050	1,372,000	3,983,500	2.9034	0.408	0.408	0.411	0.397	0.436	9,588,387	0.4155	-4.20%
1999-09-17	0	2.975	2.975	3.000	2.850	3.100	2,390,000	7,064,500	2.9559	0.426	0.426	0.429	0.408	0.444	16,702,802	0.4230	-5.56%
1999-09-15	0	3.150	3.050	3.150	3.000	3.200	3,574,000	11,115,750	3.1102	0.451	0.436	0.451	0.429	0.458	24,977,328	0.4450	1.61%
1999-09-14	0	3.100	3.075	3.100	2.825	3.250	11,532,000	35,659,900	3.0923	0.444	0.440	0.444	0.404	0.465	80,592,767	0.4425	11.71%
1999-09-13	0	2.775	2.725	2.775	2.575	2.775	3,830,000	10,188,550	2.6602	0.397	0.390	0.397	0.368	0.397	26,766,415	0.3806	12.12%
1999-09-10	0	2.475	2.450	2.475	2.450	2.550	1,320,000	3,266,350	2.4745	0.354	0.351	0.354	0.351	0.365	9,224,978	0.3541	2.06%
1999-09-09	0	2.425	2.400	2.425	2.400	2.475	1,052,000	2,567,450	2.4405	0.347	0.343	0.347	0.343	0.354	7,352,028	0.3492	1.89%
1999-09-08	0	2.400	2.375	2.400	2.375	2.400	352,000	842,300	2.3929	0.341	0.337	0.341	0.337	0.341	2,480,666	0.3395	0.00%
1999-09-07	0	2.400	2.400	2.450	2.400	2.650	1,872,000	4,718,750	2.5207	0.341	0.341	0.348	0.341	0.376	13,192,635	0.3577	-5.88%
1999-09-06	0	2.550	2.525	2.575	2.475	2.600	3,328,000	8,458,350	2.5416	0.362	0.358	0.365	0.351	0.369	23,453,574	0.3606	7.37%
1999-09-03	0	2.375	2.350	2.375	2.350	2.500	1,518,000	3,645,500	2.4015	0.337	0.333	0.337	0.333	0.355	10,697,874	0.3408	-4.04%
1999-09-02	0	2.475	2.450	2.475	2.200	2.475	1,598,000	3,727,100	2.3324	0.351	0.348	0.351	0.312	0.351	11,261,662	0.3310	15.12%
1999-09-01	0	2.150	2.150	2.175	2.150	2.275	504,000	1,122,750	2.2277	0.305	0.305	0.309	0.305	0.323	3,551,863	0.3161	-4.44%
1999-08-31	0	2.250	2.250	2.275	2.225	2.275	394,000	888,000	2.2538	0.319	0.319	0.323	0.316	0.323	2,776,655	0.3198	-1.10%
1999-08-30	0	2.275	2.250	2.275	2.250	2.325	636,000	1,456,800	2.2906	0.323	0.319	0.323	0.319	0.330	4,482,113	0.3250	-1.09%
1999-08-27	0	2.300	2.275	2.300	2.250	2.375	456,000	1,042,900	2.2871	0.326	0.323	0.326	0.319	0.337	3,213,591	0.3245	-2.13%
1999-08-26	0	2.350	2.325	2.375	2.300	2.425	470,000	1,106,750	2.3548	0.333	0.330	0.337	0.326	0.344	3,312,254	0.3341	-1.05%
1999-08-25	0	2.375	2.350	2.400	2.325	2.400	492,000	1,163,700	2.3652	0.337	0.333	0.341	0.330	0.341	3,467,295	0.3356	-1.04%
1999-08-24	0	2.400	2.400	2.425	2.375	2.450	156,000	376,450	2.4131	0.341	0.341	0.344	0.337	0.348	1,099,386	0.3424	2.13%
1999-08-23	0	2.350	2.350	2.400	2.350	2.450	286,000	692,500	2.4213	0.333	0.333	0.341	0.333	0.348	2,015,542	0.3436	-4.08%
1999-08-20	0	2.450	2.425	2.450	2.425	2.500	1,074,000	2,634,000	2.4525	0.348	0.344	0.348	0.344	0.355	7,568,852	0.3480	2.08%
1999-08-19	0	2.400	2.400	2.425	2.325	2.450	934,000	2,244,950	2.4036	0.341	0.341	0.344	0.330	0.348	6,582,223	0.3411	2.13%
1999-08-18	0	2.350	2.350	2.425	2.350	2.525	736,000	1,810,800	2.4603	0.333	0.333	0.344	0.333	0.358	5,186,848	0.3491	-2.08%
1999-08-17	0	2.400	2.375	2.400	2.400	2.450	470,000	1,130,450	2.4052	0.341	0.337	0.341	0.341	0.348	3,312,254	0.3413	1.05%
1999-08-16	0	2.375	2.375	2.400	2.375	2.425	326,000	782,000	2.3988	0.337	0.337	0.341	0.337	0.344	2,297,435	0.3404	2.15%
1999-08-13	0	2.325	2.325	2.400	2.300	2.350	120,000	277,250	2.3104	0.330	0.330	0.341	0.326	0.333	845,682	0.3278	-1.06%
1999-08-12	0	2.350	2.325	2.375	2.300	2.350	191,000	446,350	2.3369	0.333	0.330	0.337	0.326	0.333	1,346,043	0.3316	5.62%
1999-08-11	0	2.225	2.225	2.350	2.175	2.400	318,000	722,600	2.2723	0.316	0.316	0.333	0.309	0.341	2,241,057	0.3224	-5.32%
1999-08-10	0	2.350	2.325	2.400	2.350	2.600	208,000	499,950	2.4036	0.333	0.330	0.341	0.333	0.369	1,465,848	0.3411	-7.84%
1999-08-09	0	2.550	2.500	2.600	2.450	2.600	144,000	359,050	2.4934	0.362	0.355	0.369	0.348	0.369	1,014,818	0.3538	2.00%
1999-08-06	0	2.500	2.450	2.500	2.450	2.550	292,000	730,800	2.5027	0.355	0.348	0.355	0.348	0.362	2,057,826	0.3551	0.00%
1999-08-05	0	2.500	2.500	2.550	2.500	2.575	126,000	320,300	2.5421	0.355	0.355	0.362	0.355	0.365	887,966	0.3607	-3.85%
1999-08-04	0	2.600	2.575	2.675	2.575	2.725	442,000	1,157,700	2.6192	0.369	0.365	0.380	0.365	0.387	3,114,928	0.3717	-4.59%
1999-08-03	0	2.725	2.675	2.750	2.700	2.725	162,000	439,450	2.7127	0.387	0.380	0.390	0.383	0.387	1,141,670	0.3849	-1.80%
1999-08-02	0	2.775	2.750	2.775	2.750	2.850	410,000	1,144,450	2.7913	0.394	0.390	0.394	0.390	0.404	2,889,413	0.3961	1.83%
1999-07-30	0	2.725	2.750	2.800	2.550	2.750	1,018,000	2,674,350	2.6271	0.387	0.390	0.397	0.362	0.390	7,174,200	0.3728	5.83%
1999-07-29	0	2.575	2.550	2.575	2.425	2.600	986,000	2,483,850	2.5191	0.365	0.362	0.365	0.344	0.369	6,948,685	0.3575	-0.96%
1999-07-28	0	2.600	2.575	2.600	2.500	2.625	1,050,000	2,698,800	2.5703	0.369	0.365	0.369	0.355	0.372	7,399,715	0.3647	8.33%
1999-07-27	0	2.400	2.400	2.500	2.375	2.500	1,272,000	3,074,050	2.4167	0.341	0.341	0.355	0.337	0.355	8,964,227	0.3429	-2.04%
1999-07-26	0	2.450	2.400	2.475	2.450	2.525	220,000	549,000	2.4955	0.348	0.341	0.351	0.348	0.358	1,550,417	0.3541	-5.77%
1999-07-23	0	2.600	2.575	2.600	2.500	2.600	416,000	1,057,300	2.5416	0.369	0.365	0.369	0.355	0.369	2,931,697	0.3606	0.00%
1999-07-22	0	2.600	2.550	2.600	2.525	2.675	376,000	982,300	2.6125	0.369	0.362	0.369	0.358	0.380	2,649,803	0.3707	4.00%
1999-07-21	0	2.500	2.500	2.575	2.500	2.575	508,000	1,285,750	2.5310	0.355	0.355	0.365	0.355	0.365	3,580,053	0.3591	-2.91%
1999-07-20	0	2.575	2.575	2.600	2.575	2.625	444,000	1,155,050	2.6015	0.365	0.365	0.369	0.365	0.372	3,129,022	0.3691	0.00%
1999-07-19	0	2.575	2.575	2.600	2.575	2.700	586,000	1,528,600	2.6085	0.365	0.365	0.369	0.365	0.383	4,129,746	0.3701	-2.83%
1999-07-16	0	2.650	2.650	2.700	2.600	2.825	1,716,000	4,569,800	2.6631	0.376	0.376	0.383	0.369	0.401	12,093,249	0.3779	-2.75%
1999-07-15	0	2.725	2.700	2.800	2.725	2.800	476,000	1,314,100	2.7607	0.387	0.383	0.397	0.387	0.397	3,354,538	0.3917	0.93%
1999-07-14	0	2.700	2.700	2.775	2.700	2.825	838,000	2,295,150	2.7388	0.383	0.383	0.394	0.383	0.401	5,905,678	0.3886	-3.57%
1999-07-13	0	2.800	2.775	2.800	2.750	2.800	764,000	2,127,750	2.7850	0.397	0.394	0.397	0.390	0.397	5,384,174	0.3952	0.00%
1999-07-12	0	2.800	2.775	2.850	2.800	2.925	1,894,000	5,376,550	2.8387	0.397	0.394	0.404	0.397	0.415	13,347,677	0.4028	-4.27%
1999-07-09	0	2.925	2.900	2.950	2.900	2.925	458,000	1,329,450	2.9027	0.415	0.412	0.419	0.412	0.415	3,227,685	0.4119	0.86%
1999-07-08	0	2.900	2.900	2.925	2.875	2.900	308,000	892,800	2.8987	0.412	0.412	0.415	0.408	0.412	2,170,583	0.4113	-3.33%
1999-07-07	0	3.000	2.950	3.000	3.000	3.075	268,000	806,650	3.0099	0.426	0.419	0.426	0.426	0.436	1,888,689	0.4271	0.00%
1999-07-06	0	3.000	3.000	3.050	2.950	3.100	822,000	2,496,800	3.0375	0.426	0.426	0.433	0.419	0.440	5,792,920	0.4310	-0.83%
1999-07-05	0	3.025	3.000	3.025	3.000	3.125	724,000	2,217,750	3.0632	0.429	0.426	0.429	0.426	0.443	5,102,280	0.4347	2.54%
1999-07-02	0	2.950	2.900	2.975	2.900	3.000	2,016,000	5,904,700	2.9289	0.419	0.412	0.422	0.412	0.426	14,207,453	0.4156	2.61%
1999-06-30	0	2.875	2.875	2.900	2.725	2.975	2,250,000	6,529,400	2.9020	0.408	0.408	0.412	0.387	0.422	15,856,533	0.4118	4.55%
1999-06-29	0	2.750	2.750	2.775	2.700	3.100	4,950,000	14,329,850	2.8949	0.390	0.390	0.394	0.383	0.440	34,884,372	0.4108	-9.84%
1999-06-28	0	3.050	3.025	3.075	3.025	3.200	1,878,000	5,805,950	3.0916	0.433	0.429	0.436	0.429	0.454	13,234,919	0.4387	-3.94%
1999-06-25	0	3.175	3.150	3.175	3.150	3.250	700,000	2,227,600	3.1823	0.451	0.447	0.451	0.447	0.461	4,933,144	0.4516	-0.78%
1999-06-24	0	3.200	3.175	3.200	3.150	3.325	736,000	2,341,400	3.1813	0.454	0.451	0.454	0.447	0.472	5,186,848	0.4514	2.40%
1999-06-23	0	3.125	3.125	3.150	3.075	3.350	1,752,000	5,597,100	3.1947	0.443	0.443	0.447	0.436	0.475	12,346,954	0.4533	-6.02%
1999-06-22	0	3.325	3.300	3.350	3.325	3.500	1,446,000	4,927,450	3.4076	0.472	0.468	0.475	0.472	0.497	10,190,465	0.4835	-3.62%
1999-06-21	0	3.450	3.450	3.475	3.450	3.525	662,000	2,316,750	3.4996	0.490	0.490	0.493	0.490	0.500	4,665,344	0.4966	0.73%
1999-06-17	0	3.425	3.425	3.475	3.425	3.575	768,000	2,687,250	3.4990	0.486	0.486	0.493	0.486	0.507	5,412,363	0.4965	-3.52%
1999-06-16	0	3.550	3.525	3.550	3.475	3.575	784,000	2,764,950	3.5267	0.504	0.500	0.504	0.493	0.507	5,525,121	0.5004	1.43%
1999-06-15	0	3.500	3.500	3.525	3.475	3.575	854,000	3,003,200	3.5166	0.497	0.497	0.500	0.493	0.507	6,018,435	0.4990	-2.10%
1999-06-14	0	3.575	3.550	3.575	3.400	3.625	1,022,000	3,616,590	3.5387	0.507	0.504	0.507	0.482	0.514	7,202,390	0.5021	3.62%
1999-06-11	0	3.450	3.425	3.475	3.425	3.475	184,000	635,950	3.4563	0.490	0.486	0.493	0.486	0.493	1,296,712	0.4904	-0.72%
1999-06-10	0	3.475	3.425	3.475	3.425	3.500	566,000	1,964,000	3.4700	0.493	0.486	0.493	0.486	0.497	3,988,799	0.4924	-0.71%
1999-06-09	0	3.500	3.475	3.500	3.350	3.500	1,002,000	3,439,150	3.4323	0.497	0.493	0.497	0.475	0.497	7,061,443	0.4870	5.26%
1999-06-08	0	3.325	3.325	3.350	3.300	3.400	506,000	1,697,650	3.3550	0.472	0.472	0.475	0.468	0.482	3,565,958	0.4761	-2.21%
1999-06-07	0	3.400	3.375	3.400	3.375	3.400	188,000	638,400	3.3957	0.482	0.479	0.482	0.479	0.482	1,324,901	0.4818	0.74%
1999-06-04	0	3.375	3.325	3.375	3.300	3.450	568,000	1,916,950	3.3749	0.479	0.472	0.479	0.468	0.490	4,002,894	0.4789	3.05%
1999-06-03	0	3.275	3.300	3.350	3.250	3.300	174,000	568,450	3.2670	0.465	0.468	0.475	0.461	0.468	1,226,239	0.4636	-1.50%
1999-06-02	0	3.325	3.300	3.350	3.225	3.375	614,000	2,031,150	3.3081	0.472	0.468	0.475	0.458	0.479	4,327,072	0.4694	-0.75%
1999-06-01	0	3.350	3.325	3.350	3.250	3.375	1,262,000	4,197,500	3.3261	0.475	0.472	0.475	0.461	0.479	8,893,753	0.4720	0.75%
1999-05-31	0	3.325	3.275	3.325	3.025	3.350	3,188,000	10,403,800	3.2634	0.472	0.465	0.472	0.429	0.475	22,466,945	0.4631	12.71%
1999-05-28	0	2.950	2.950	3.000	2.925	2.950	480,000	1,407,950	2.9332	0.419	0.419	0.426	0.415	0.419	3,382,727	0.4162	0.85%
1999-05-27	0	2.925	2.925	2.975	2.925	2.975	250,000	735,250	2.9410	0.415	0.415	0.422	0.415	0.422	1,761,837	0.4173	-1.68%
1999-05-26	0	2.975	2.975	3.025	2.950	3.000	688,000	2,045,050	2.9725	0.422	0.422	0.429	0.419	0.426	4,848,575	0.4218	-0.83%
1999-05-25	0	3.000	2.975	3.000	3.000	3.050	234,000	706,600	3.0197	0.426	0.422	0.426	0.426	0.433	1,649,079	0.4285	-1.64%
1999-05-24	0	3.050	3.025	3.050	2.925	3.050	658,000	1,965,400	2.9869	0.433	0.429	0.433	0.415	0.433	4,637,155	0.4238	3.39%
1999-05-21	0	2.950	2.950	2.975	2.925	2.975	816,000	2,394,550	2.9345	0.419	0.419	0.422	0.415	0.422	5,750,636	0.4164	-1.67%
1999-05-20	0	3.000	3.000	3.025	2.925	3.050	414,000	1,236,200	2.9860	0.426	0.426	0.429	0.415	0.433	2,917,602	0.4237	-0.83%
1999-05-19	0	3.025	3.025	3.075	2.950	3.075	586,000	1,769,700	3.0200	0.429	0.429	0.436	0.419	0.436	4,129,746	0.4285	-1.63%
1999-05-18	0	3.075	3.075	3.100	2.975	3.125	1,378,000	4,176,950	3.0312	0.436	0.436	0.440	0.422	0.443	9,711,245	0.4301	5.13%
1999-05-17	0	2.925	2.950	2.975	2.800	2.950	690,000	1,997,700	2.8952	0.415	0.419	0.422	0.397	0.419	4,862,670	0.4108	2.63%
1999-05-14	0	2.850	2.850	2.900	2.850	3.000	530,000	1,526,900	2.8809	0.404	0.404	0.412	0.404	0.426	3,735,094	0.4088	0.00%
1999-05-13	0	2.850	2.825	2.875	2.825	2.900	682,000	1,956,350	2.8685	0.404	0.401	0.408	0.401	0.412	4,806,291	0.4070	-0.87%
1999-05-12	0	2.875	2.875	2.900	2.850	2.950	1,640,000	4,739,200	2.8898	0.408	0.408	0.412	0.404	0.419	11,557,651	0.4100	0.88%
1999-05-11	0	2.850	2.850	2.875	2.775	2.875	743,000	2,097,850	2.8235	0.404	0.404	0.408	0.394	0.408	5,236,180	0.4006	0.88%
1999-05-10	0	2.825	2.825	2.850	2.650	2.925	1,544,000	4,414,500	2.8591	0.401	0.401	0.404	0.376	0.415	10,881,105	0.4057	-2.59%
1999-05-07	0	2.900	2.900	2.975	2.900	3.050	1,596,000	4,681,950	2.9336	0.412	0.412	0.422	0.412	0.433	11,247,567	0.4163	-3.33%
1999-05-06	0	3.000	3.000	3.025	2.900	3.125	2,494,000	7,471,900	2.9960	0.426	0.426	0.429	0.412	0.443	17,576,086	0.4251	3.45%
1999-05-05	0	2.900	2.900	2.925	2.825	2.925	1,408,000	4,048,050	2.8750	0.412	0.412	0.415	0.401	0.415	9,922,666	0.4080	2.65%
1999-05-04	0	2.825	2.800	2.850	2.775	3.100	1,872,000	5,463,950	2.9188	0.401	0.397	0.404	0.394	0.440	13,192,635	0.4142	-5.04%
1999-05-03	0	2.975	2.950	2.975	2.925	3.100	2,412,000	7,220,450	2.9936	0.422	0.419	0.422	0.415	0.440	16,998,203	0.4248	0.85%
1999-04-30	0	2.950	2.900	2.950	2.825	2.950	826,000	2,408,050	2.9153	0.419	0.412	0.419	0.401	0.419	5,821,109	0.4137	1.72%
1999-04-29	0	2.900	2.875	2.950	2.775	2.950	1,153,900	3,343,490	2.8976	0.412	0.408	0.419	0.394	0.419	8,131,935	0.4112	-2.68%
1999-04-28	0	3.000	3.000	3.025	2.975	3.200	4,158,000	12,829,500	3.0855	0.423	0.423	0.426	0.419	0.451	29,499,536	0.4349	-3.23%
1999-04-27	0	3.100	3.100	3.125	3.000	3.125	6,334,000	19,358,990	3.0564	0.437	0.437	0.440	0.423	0.440	44,937,485	0.4308	5.98%
1999-04-26	0	2.925	2.900	2.950	2.600	2.975	9,908,000	27,926,650	2.8186	0.412	0.409	0.416	0.366	0.419	70,293,749	0.3973	13.59%
1999-04-23	0	2.575	2.500	2.575	2.500	2.850	4,878,000	12,975,900	2.6601	0.363	0.352	0.363	0.352	0.402	34,607,681	0.3749	-4.63%
1999-04-22	0	2.700	2.725	2.750	2.375	2.750	9,559,000	24,409,600	2.5536	0.381	0.384	0.388	0.335	0.388	67,817,717	0.3599	14.89%
1999-04-21	0	2.350	2.375	2.400	2.075	2.400	5,252,000	11,587,000	2.2062	0.331	0.335	0.338	0.292	0.338	37,261,079	0.3110	14.63%
1999-04-20	0	2.050	2.050	2.075	1.990	2.175	3,178,000	6,539,200	2.0576	0.289	0.289	0.292	0.280	0.307	22,546,784	0.2900	-4.65%
1999-04-19	0	2.150	2.125	2.150	2.150	2.325	5,750,000	12,842,750	2.2335	0.303	0.300	0.303	0.303	0.328	40,794,212	0.3148	-1.15%
1999-04-16	0	2.175	2.150	2.175	2.150	2.350	5,514,000	12,129,500	2.1998	0.307	0.303	0.307	0.303	0.331	39,119,876	0.3101	-4.40%
1999-04-15	0	2.275	2.275	2.300	1.900	2.275	9,750,000	20,372,360	2.0895	0.321	0.321	0.324	0.268	0.321	69,172,795	0.2945	20.37%
1999-04-14	0	1.890	1.890	1.900	1.880	1.950	1,650,000	3,144,280	1.9056	0.266	0.266	0.268	0.265	0.275	11,706,165	0.2686	-1.56%
1999-04-13	0	1.920	1.900	1.920	1.870	1.930	562,000	1,063,420	1.8922	0.271	0.268	0.271	0.264	0.272	3,987,191	0.2667	1.05%
1999-04-12	0	1.900	1.900	1.910	1.870	1.900	926,000	1,749,560	1.8894	0.268	0.268	0.269	0.264	0.268	6,569,642	0.2663	1.06%
1999-04-09	0	1.880	1.880	1.890	1.840	1.890	332,000	620,280	1.8683	0.265	0.265	0.266	0.259	0.266	2,355,422	0.2633	0.53%
1999-04-08	0	1.870	1.870	1.880	1.870	1.930	1,100,000	2,084,600	1.8951	0.264	0.264	0.265	0.264	0.272	7,804,110	0.2671	0.00%
1999-04-07	0	1.870	1.860	1.870	1.780	1.870	510,000	938,940	1.8411	0.264	0.262	0.264	0.251	0.264	3,618,269	0.2595	2.75%
1999-04-01	0	1.820	1.800	1.820	1.780	1.820	294,000	529,920	1.8024	0.257	0.254	0.257	0.251	0.257	2,085,826	0.2541	2.25%
1999-03-31	0	1.780	1.770	1.780	1.770	1.830	478,000	859,300	1.7977	0.251	0.249	0.251	0.249	0.258	3,391,241	0.2534	-0.56%
1999-03-30	0	1.790	1.790	1.820	1.790	1.870	1,090,000	1,987,420	1.8233	0.252	0.252	0.257	0.252	0.264	7,733,164	0.2570	0.00%
1999-03-29	0	1.790	1.760	1.820	1.760	1.900	772,000	1,406,460	1.8218	0.252	0.248	0.257	0.248	0.268	5,477,066	0.2568	-5.79%
1999-03-26	0	1.900	1.870	1.900	1.850	1.960	828,000	1,587,440	1.9172	0.268	0.264	0.268	0.261	0.276	5,874,367	0.2702	0.53%
1999-03-25	0	1.890	1.870	1.910	1.870	1.930	1,716,000	3,272,380	1.9070	0.266	0.264	0.269	0.264	0.272	12,174,412	0.2688	0.53%
1999-03-24	0	1.880	1.870	1.880	1.820	1.920	1,742,000	3,253,640	1.8678	0.265	0.264	0.265	0.257	0.271	12,358,873	0.2633	-3.59%
1999-03-23	0	1.950	1.930	1.950	1.930	2.050	3,844,000	7,588,000	1.9740	0.275	0.272	0.275	0.272	0.289	27,271,818	0.2782	-3.70%
1999-03-22	0	2.025	2.000	2.025	1.860	2.025	4,154,000	8,140,840	1.9598	0.285	0.282	0.285	0.262	0.285	29,471,158	0.2762	7.71%
1999-03-19	0	1.880	1.880	1.890	1.830	1.940	2,752,300	5,190,883	1.8860	0.265	0.265	0.266	0.258	0.273	19,526,593	0.2658	1.08%
1999-03-18	0	1.860	1.850	1.870	1.820	1.980	4,728,000	8,979,780	1.8993	0.262	0.261	0.264	0.257	0.279	33,543,484	0.2677	-4.12%
1999-03-17	0	1.940	1.940	1.950	1.720	1.970	6,388,000	11,892,640	1.8617	0.273	0.273	0.275	0.242	0.278	45,320,596	0.2624	12.79%
1999-03-16	0	1.720	1.710	1.740	1.720	1.770	764,000	1,326,440	1.7362	0.242	0.241	0.245	0.242	0.249	5,420,309	0.2447	-1.15%
1999-03-15	0	1.740	1.740	1.760	1.730	1.820	2,298,000	4,057,500	1.7657	0.245	0.245	0.248	0.244	0.257	16,303,496	0.2489	-0.57%
1999-03-12	0	1.750	1.750	1.770	1.650	1.780	4,140,000	7,118,540	1.7195	0.247	0.247	0.249	0.233	0.251	29,371,833	0.2424	6.06%
1999-03-11	0	1.650	1.650	1.680	1.650	1.760	2,080,000	3,499,920	1.6827	0.233	0.233	0.237	0.233	0.248	14,756,863	0.2372	-6.78%
1999-03-10	0	1.770	1.770	1.790	1.700	1.890	7,882,000	14,114,660	1.7907	0.249	0.249	0.252	0.240	0.266	55,919,997	0.2524	-1.12%
1999-03-09	0	1.790	1.780	1.790	1.490	1.810	12,888,000	21,472,980	1.6661	0.252	0.251	0.252	0.210	0.255	91,435,793	0.2348	23.45%
1999-03-08	0	1.450	1.440	1.460	1.430	1.510	5,592,000	8,181,380	1.4631	0.204	0.203	0.206	0.202	0.213	39,673,258	0.2062	1.40%
1999-03-05	0	1.430	1.420	1.430	1.340	1.450	6,360,000	8,945,140	1.4065	0.202	0.200	0.202	0.189	0.204	45,121,946	0.1982	1.42%
1999-03-04	0	1.410	1.400	1.410	1.310	1.430	6,274,000	8,555,900	1.3637	0.199	0.197	0.199	0.185	0.202	44,511,807	0.1922	7.63%
1999-03-03	0	1.310	1.310	1.320	1.180	1.320	5,512,000	7,001,960	1.2703	0.185	0.185	0.186	0.166	0.186	39,105,687	0.1791	10.08%
1999-03-02	0	1.190	1.180	1.190	1.130	1.190	1,034,000	1,192,640	1.1534	0.168	0.166	0.168	0.159	0.168	7,335,864	0.1626	3.48%
1999-03-01	0	1.150	1.140	1.170	1.130	1.170	200,000	229,540	1.1477	0.162	0.161	0.165	0.159	0.165	1,418,929	0.1618	2.68%
1999-02-26	0	1.120	1.120	1.140	1.120	1.120	60,000	67,200	1.1200	0.158	0.158	0.161	0.158	0.158	425,679	0.1579	1.82%
1999-02-25	0	1.100	1.100	1.120	1.100	1.100	258,000	283,800	1.1000	0.155	0.155	0.158	0.155	0.155	1,830,419	0.1550	0.00%
1999-02-24	0	1.100	1.090	1.100	1.080	1.100	430,000	472,800	1.0995	0.155	0.154	0.155	0.152	0.155	3,050,698	0.1550	-3.51%
1999-02-23	0	1.140	1.100	1.140	1.110	1.140	132,000	146,580	1.1105	0.161	0.155	0.161	0.156	0.161	936,493	0.1565	3.64%
1999-02-22	0	1.100	1.100	1.140	1.100	1.100	10,000	11,000	1.1000	0.155	0.155	0.161	0.155	0.155	70,946	0.1550	-1.79%
1999-02-19	0	1.120	1.120	1.150	1.120	1.150	222,000	253,100	1.1401	0.158	0.158	0.162	0.158	0.162	1,575,011	0.1607	-2.61%
1999-02-15	0	1.150	1.120	1.150	1.120	1.150	112,000	126,540	1.1298	0.162	0.158	0.162	0.158	0.162	794,600	0.1592	2.68%
1999-02-12	0	1.120	1.090	1.130	1.090	1.120	200,000	223,220	1.1161	0.158	0.154	0.159	0.154	0.158	1,418,929	0.1573	1.82%
1999-02-11	0	1.100	1.100	1.120	1.100	1.120	294,000	326,900	1.1119	0.155	0.155	0.158	0.155	0.158	2,085,826	0.1567	-4.35%
1999-02-10	0	1.150	1.100	1.150	1.080	1.150	610,000	692,100	1.1346	0.162	0.155	0.162	0.152	0.162	4,327,734	0.1599	5.50%
1999-02-09	0	1.090	1.070	1.090	1.080	1.110	392,000	426,380	1.0877	0.154	0.151	0.154	0.152	0.156	2,781,101	0.1533	-1.80%
1999-02-08	0	1.110	1.110	1.140	1.110	1.150	64,000	72,640	1.1350	0.156	0.156	0.161	0.156	0.162	454,057	0.1600	0.00%
1999-02-05	0	1.110	1.110	1.150	1.090	1.150	665,029	741,780	1.1154	0.156	0.156	0.162	0.154	0.162	4,718,145	0.1572	-1.77%
1999-02-04	0	1.130	1.130	1.140	1.120	1.180	362,000	409,720	1.1318	0.159	0.159	0.161	0.158	0.166	2,568,262	0.1595	0.89%
1999-02-03	0	1.120	1.110	1.130	1.120	1.180	360,000	417,400	1.1594	0.158	0.156	0.159	0.158	0.166	2,554,072	0.1634	-3.45%
1999-02-02	0	1.160	1.150	1.170	1.080	1.170	1,522,000	1,756,820	1.1543	0.164	0.162	0.165	0.152	0.165	10,798,051	0.1627	5.45%
1999-02-01	0	1.100	1.090	1.120	1.040	1.120	822,000	894,380	1.0881	0.155	0.154	0.158	0.147	0.158	5,831,799	0.1534	6.80%
1999-01-29	0	1.030	1.030	1.040	1.030	1.040	92,000	95,260	1.0354	0.145	0.145	0.147	0.145	0.147	652,707	0.1459	0.00%
1999-01-28	0	1.030	1.030	1.060	1.030	1.100	466,000	485,080	1.0409	0.145	0.145	0.149	0.145	0.155	3,306,105	0.1467	-4.63%
1999-01-27	0	1.080	1.070	1.090	1.040	1.090	762,000	820,620	1.0769	0.152	0.151	0.154	0.147	0.154	5,406,120	0.1518	4.85%
1999-01-26	0	1.030	1.030	1.040	1.020	1.080	726,000	754,060	1.0387	0.145	0.145	0.147	0.144	0.152	5,150,713	0.1464	-2.83%
1999-01-25	0	1.060	1.050	1.070	1.030	1.100	994,000	1,043,780	1.0501	0.149	0.148	0.151	0.145	0.155	7,052,078	0.1480	-3.64%
1999-01-22	0	1.100	1.100	1.110	1.100	1.150	1,072,000	1,208,340	1.1272	0.155	0.155	0.156	0.155	0.162	7,605,460	0.1589	-4.35%
1999-01-21	0	1.150	1.160	1.180	1.140	1.190	1,626,000	1,898,820	1.1678	0.162	0.164	0.166	0.161	0.168	11,535,894	0.1646	-2.54%
1999-01-20	0	1.180	1.180	1.190	1.160	1.260	2,516,000	3,068,240	1.2195	0.166	0.166	0.168	0.164	0.178	17,850,128	0.1719	-4.84%
1999-01-19	0	1.240	1.220	1.260	1.130	1.250	4,746,000	5,672,100	1.1951	0.175	0.172	0.178	0.159	0.176	33,671,188	0.1685	6.90%
1999-01-18	0	1.160	1.150	1.160	1.100	1.170	3,098,000	3,565,900	1.1510	0.164	0.162	0.164	0.155	0.165	21,979,212	0.1622	5.45%
1999-01-15	0	1.100	1.080	1.090	1.020	1.100	3,448,000	3,683,260	1.0682	0.155	0.152	0.154	0.144	0.155	24,462,338	0.1506	11.11%
1999-01-14	0	0.990	0.990	1.010	0.950	1.030	1,186,000	1,191,260	1.0044	0.140	0.140	0.142	0.134	0.145	8,414,250	0.1416	-3.88%
1999-01-13	0	1.030	1.000	1.030	0.990	1.040	1,648,000	1,663,240	1.0092	0.145	0.141	0.145	0.140	0.147	11,691,976	0.1423	-0.96%
1999-01-12	0	1.040	1.030	1.040	0.960	1.040	1,228,000	1,217,140	0.9912	0.147	0.145	0.147	0.135	0.147	8,712,225	0.1397	9.47%
1999-01-11	0	0.950	0.950	0.980	0.950	0.980	362,000	348,900	0.9638	0.134	0.134	0.138	0.134	0.138	2,568,262	0.1359	-1.04%
1999-01-08	0	0.960	0.960	0.970	0.960	0.990	438,000	427,620	0.9763	0.135	0.135	0.137	0.135	0.140	3,107,455	0.1376	-3.03%
1999-01-07	0	0.990	0.980	1.000	0.970	1.020	1,648,000	1,641,160	0.9958	0.140	0.138	0.141	0.137	0.144	11,691,976	0.1404	3.13%
1999-01-06	0	0.960	0.950	0.970	0.950	0.990	978,000	956,220	0.9777	0.135	0.134	0.137	0.134	0.140	6,938,563	0.1378	1.05%
1999-01-05	0	0.950	0.930	0.970	0.910	0.950	632,000	591,280	0.9356	0.134	0.131	0.137	0.128	0.134	4,483,816	0.1319	4.40%
1999-01-04	0	0.910	0.900	0.920	0.900	0.910	120,000	108,200	0.9017	0.128	0.127	0.130	0.127	0.128	851,357	0.1271	-1.09%
1998-12-31	0	0.920	0.920	0.940	0.920	0.930	124,000	115,260	0.9295	0.130	0.130	0.132	0.130	0.131	879,736	0.1310	-1.08%
1998-12-30	0	0.930	0.930	0.940	0.930	0.930	90,000	83,700	0.9300	0.131	0.131	0.132	0.131	0.131	638,518	0.1311	0.00%
1998-12-29	0	0.930	0.930	0.940	0.930	0.940	162,000	151,880	0.9375	0.131	0.131	0.132	0.131	0.132	1,149,333	0.1321	2.20%
1998-12-28	0	0.910	0.910	0.930	0.910	0.930	100,000	91,700	0.9170	0.128	0.128	0.131	0.128	0.131	709,465	0.1293	-1.09%
1998-12-24	0	0.920	0.920	0.930	0.920	0.920	40,000	36,800	0.9200	0.130	0.130	0.131	0.130	0.130	283,786	0.1297	1.10%
1998-12-23	0	0.910	0.910	0.920	0.880	0.910	524,000	472,380	0.9015	0.128	0.128	0.130	0.124	0.128	3,717,594	0.1271	-1.09%
1998-12-22	0	0.920	0.910	0.930	0.900	0.930	801,801	733,875	0.9153	0.130	0.128	0.131	0.127	0.131	5,688,494	0.1290	-2.13%
1998-12-21	0	0.940	0.950	0.960	0.930	0.970	2,058,000	1,957,920	0.9514	0.132	0.134	0.135	0.131	0.137	14,600,781	0.1341	1.08%
1998-12-18	0	0.930	0.920	0.930	0.900	0.930	1,838,000	1,683,520	0.9160	0.131	0.130	0.131	0.127	0.131	13,039,959	0.1291	1.09%
1998-12-17	0	0.920	0.910	0.930	0.880	0.920	824,000	747,000	0.9066	0.130	0.128	0.131	0.124	0.130	5,845,988	0.1278	2.22%
1998-12-16	0	0.900	0.900	0.910	0.870	0.900	594,000	524,480	0.8830	0.127	0.127	0.128	0.123	0.127	4,214,219	0.1245	2.27%
1998-12-15	0	0.880	0.880	0.900	0.880	0.940	1,382,000	1,247,440	0.9026	0.124	0.124	0.127	0.124	0.132	9,804,800	0.1272	-2.22%
1998-12-14	0	0.900	0.900	0.920	0.880	0.910	2,188,000	1,963,820	0.8975	0.127	0.127	0.130	0.124	0.128	15,523,085	0.1265	-4.26%
1998-12-11	0	0.940	0.940	0.950	0.870	0.960	4,554,000	4,231,200	0.9291	0.132	0.132	0.134	0.123	0.135	32,309,016	0.1310	6.82%
1998-12-10	0	0.880	0.880	0.890	0.800	0.890	3,624,000	3,144,380	0.8677	0.124	0.124	0.125	0.113	0.125	25,710,996	0.1223	10.00%
1998-12-09	0	0.800	0.800	0.810	0.740	0.810	1,088,000	853,700	0.7847	0.113	0.113	0.114	0.104	0.114	7,718,974	0.1106	9.59%
1998-12-08	0	0.730	0.730	0.750	0.730	0.750	708,000	524,940	0.7414	0.103	0.103	0.106	0.103	0.106	5,023,009	0.1045	-2.67%
1998-12-07	0	0.750	0.730	0.750	0.700	0.750	1,098,000	803,740	0.7320	0.106	0.103	0.106	0.099	0.106	7,789,921	0.1032	10.29%
1998-12-04	0	0.680	0.680	0.700	0.680	0.680	20,000	13,600	0.6800	0.096	0.096	0.099	0.096	0.096	141,893	0.0958	-5.56%
1998-12-03	0	0.720	0.680	0.730	-	-	0	0	-	0.101	0.096	0.103	-	-	0	-	0.00%
1998-12-02	0	0.720	0.720	0.730	0.670	0.720	530,000	365,620	0.6898	0.101	0.101	0.103	0.094	0.101	3,760,162	0.0972	-2.70%
1998-12-01	0	0.740	0.720	0.740	0.710	0.740	160,000	114,540	0.7159	0.104	0.101	0.104	0.100	0.104	1,135,143	0.1009	-1.33%
1998-11-30	0	0.750	0.740	0.750	0.750	0.760	160,000	120,200	0.7513	0.106	0.104	0.106	0.106	0.107	1,135,143	0.1059	-5.06%
1998-11-27	0	0.790	0.760	0.800	0.770	0.790	70,000	54,300	0.7757	0.111	0.107	0.113	0.109	0.111	496,625	0.1093	2.60%
1998-11-26	0	0.770	0.760	0.770	0.760	0.770	216,000	166,280	0.7698	0.109	0.107	0.109	0.107	0.109	1,532,443	0.1085	0.00%
1998-11-25	0	0.770	0.750	0.780	0.770	0.800	420,000	331,200	0.7886	0.109	0.106	0.110	0.109	0.113	2,979,751	0.1112	-4.94%
1998-11-24	0	0.810	0.790	0.810	0.750	0.830	1,460,000	1,180,560	0.8086	0.114	0.111	0.114	0.106	0.117	10,358,183	0.1140	2.53%
1998-11-23	0	0.790	0.790	0.800	0.780	0.820	440,000	349,360	0.7940	0.111	0.111	0.113	0.110	0.116	3,121,644	0.1119	-4.82%
1998-11-20	0	0.830	0.820	0.830	0.760	0.850	1,532,000	1,266,960	0.8270	0.117	0.116	0.117	0.107	0.120	10,868,997	0.1166	9.21%
1998-11-19	0	0.760	0.760	0.790	0.730	0.790	304,000	236,580	0.7782	0.107	0.107	0.111	0.103	0.111	2,156,772	0.1097	1.33%
1998-11-18	0	0.750	0.750	0.770	0.730	0.780	640,000	488,540	0.7633	0.106	0.106	0.109	0.103	0.110	4,540,573	0.1076	2.74%
1998-11-17	0	0.730	0.730	0.760	0.730	0.730	30,000	21,900	0.7300	0.103	0.103	0.107	0.103	0.103	212,839	0.1029	-2.67%
1998-11-16	0	0.750	0.740	0.750	0.740	0.750	154,000	114,900	0.7461	0.106	0.104	0.106	0.104	0.106	1,092,575	0.1052	1.35%
1998-11-13	0	0.740	0.740	0.750	0.730	0.780	538,000	401,420	0.7461	0.104	0.104	0.106	0.103	0.110	3,816,919	0.1052	-2.63%
1998-11-12	0	0.760	0.760	0.780	0.740	0.780	484,000	367,720	0.7598	0.107	0.107	0.110	0.104	0.110	3,433,808	0.1071	1.33%
1998-11-11	0	0.750	0.730	0.760	0.740	0.750	71,027	52,939	0.7453	0.106	0.103	0.107	0.104	0.106	503,911	0.1051	2.74%
1998-11-10	0	0.730	0.730	0.740	0.710	0.740	643,000	467,910	0.7277	0.103	0.103	0.104	0.100	0.104	4,561,857	0.1026	-2.67%
1998-11-09	0	0.750	0.740	0.750	0.730	0.750	190,000	140,000	0.7368	0.106	0.104	0.106	0.103	0.106	1,347,983	0.1039	0.00%
1998-11-06	0	0.750	0.750	0.760	0.740	0.770	320,000	242,000	0.7563	0.106	0.106	0.107	0.104	0.109	2,270,287	0.1066	-2.60%
1998-11-05	0	0.770	0.770	0.790	0.760	0.810	952,000	755,280	0.7934	0.109	0.109	0.111	0.107	0.114	6,754,103	0.1118	2.67%
1998-11-04	0	0.750	0.740	0.760	0.750	0.800	1,700,000	1,313,100	0.7724	0.106	0.104	0.107	0.106	0.113	12,060,898	0.1089	-3.85%
1998-11-03	0	0.780	0.760	0.780	0.710	0.780	3,086,000	2,327,500	0.7542	0.110	0.107	0.110	0.100	0.110	21,894,076	0.1063	13.04%
1998-11-02	0	0.690	0.690	0.700	0.680	0.690	478,000	326,920	0.6839	0.097	0.097	0.099	0.096	0.097	3,391,241	0.0964	6.15%
1998-10-30	0	0.650	0.640	0.660	0.650	0.670	366,000	238,060	0.6504	0.092	0.090	0.093	0.092	0.094	2,596,640	0.0917	4.84%
1998-10-29	0	0.620	0.620	0.660	0.620	0.660	30,000	19,560	0.6520	0.087	0.087	0.093	0.087	0.093	212,839	0.0919	-6.06%
1998-10-27	0	0.660	0.660	0.670	0.640	0.680	70,000	45,600	0.6514	0.093	0.093	0.094	0.090	0.096	496,625	0.0918	-4.35%
1998-10-26	0	0.690	0.690	0.700	0.630	0.660	48,000	30,840	0.6425	0.097	0.097	0.099	0.089	0.093	340,543	0.0906	1.47%
1998-10-23	0	0.680	0.660	0.680	0.630	0.690	808,000	524,320	0.6489	0.096	0.093	0.096	0.089	0.097	5,732,474	0.0915	1.49%
1998-10-22	0	0.670	0.660	0.670	0.620	0.730	2,142,000	1,485,500	0.6935	0.094	0.093	0.094	0.087	0.103	15,196,731	0.0978	6.35%
1998-10-21	0	0.630	0.610	0.630	0.610	0.670	1,135,509	717,515	0.6319	0.089	0.086	0.089	0.086	0.094	8,056,034	0.0891	3.28%
1998-10-20	0	0.610	0.570	0.620	0.530	0.650	1,371,020	824,970	0.6017	0.086	0.080	0.087	0.075	0.092	9,726,901	0.0848	15.09%
1998-10-19	0	0.530	0.530	0.560	0.530	0.560	518,000	280,780	0.5420	0.075	0.075	0.079	0.075	0.079	3,675,026	0.0764	0.00%
1998-10-16	0	0.530	0.530	0.540	0.510	0.530	196,000	101,080	0.5157	0.075	0.075	0.076	0.072	0.075	1,390,551	0.0727	6.00%
1998-10-15	0	0.500	0.500	0.510	0.500	0.520	64,000	32,400	0.5063	0.070	0.070	0.072	0.070	0.073	454,057	0.0714	-3.85%
1998-10-14	0	0.520	0.510	0.530	0.500	0.520	146,000	74,700	0.5116	0.073	0.072	0.075	0.070	0.073	1,035,818	0.0721	4.00%
1998-10-13	0	0.500	0.500	0.520	0.500	0.520	220,000	112,620	0.5119	0.070	0.070	0.073	0.070	0.073	1,560,822	0.0722	-5.66%
1998-10-12	0	0.530	0.520	0.530	0.510	0.530	300,000	157,100	0.5237	0.075	0.073	0.075	0.072	0.075	2,128,394	0.0738	6.00%
1998-10-09	0	0.500	0.500	0.530	0.500	0.510	270,000	137,180	0.5081	0.070	0.070	0.075	0.070	0.072	1,915,554	0.0716	0.00%
1998-10-08	0	0.500	-	0.530	0.500	0.500	226,000	113,000	0.5000	0.070	-	0.075	0.070	0.070	1,603,390	0.0705	-1.96%
1998-10-07	0	0.510	0.510	0.530	0.485	0.510	328,000	163,820	0.4995	0.072	0.072	0.075	0.068	0.072	2,327,044	0.0704	6.25%
1998-10-05	0	0.480	0.480	0.500	0.480	0.480	88,000	42,240	0.4800	0.068	0.068	0.070	0.068	0.068	624,329	0.0677	-1.03%
1998-09-30	0	0.485	0.485	0.510	0.485	0.500	20,000	9,760	0.4880	0.068	0.068	0.072	0.068	0.070	141,893	0.0688	-3.00%
1998-09-29	0	0.500	0.490	0.500	0.495	0.500	108,000	53,800	0.4981	0.070	0.069	0.070	0.070	0.070	766,222	0.0702	3.09%
1998-09-28	0	0.485	0.485	0.500	0.475	0.500	450,000	217,950	0.4843	0.068	0.068	0.070	0.067	0.070	3,192,591	0.0683	-3.00%
1998-09-25	0	0.500	0.500	0.540	0.500	0.500	110,000	55,000	0.5000	0.070	0.070	0.076	0.070	0.070	780,411	0.0705	-1.96%
1998-09-24	0	0.510	0.510	0.530	0.510	0.510	88,000	44,880	0.5100	0.072	0.072	0.075	0.072	0.072	624,329	0.0719	2.00%
1998-09-23	0	0.500	0.500	0.530	-	-	0	0	-	0.070	0.070	0.075	-	-	0	-	0.00%
1998-09-22	0	0.500	0.500	0.530	0.500	0.540	368,000	193,200	0.5250	0.070	0.070	0.075	0.070	0.076	2,610,830	0.0740	-3.85%
1998-09-21	0	0.520	0.490	0.530	0.500	0.540	850,000	440,760	0.5185	0.073	0.069	0.075	0.070	0.076	6,030,449	0.0731	0.00%
1998-09-18	0	0.520	0.510	0.520	0.500	0.520	80,000	40,400	0.5050	0.073	0.072	0.073	0.070	0.073	567,572	0.0712	-3.70%
1998-09-17	0	0.540	0.540	0.560	0.520	0.520	78,000	40,560	0.5200	0.076	0.076	0.079	0.073	0.073	553,382	0.0733	-3.57%
1998-09-16	0	0.560	0.530	0.560	0.530	0.560	196,000	105,620	0.5389	0.079	0.075	0.079	0.075	0.079	1,390,551	0.0760	7.69%
1998-09-15	0	0.520	0.520	0.530	-	-	0	0	-	0.073	0.073	0.075	-	-	0	-	0.00%
1998-09-14	0	0.520	0.510	0.540	0.490	0.520	280,000	143,000	0.5107	0.073	0.072	0.076	0.069	0.073	1,986,501	0.0720	4.00%
1998-09-11	0	0.500	0.500	0.530	0.500	0.510	90,000	45,400	0.5044	0.070	0.070	0.075	0.070	0.072	638,518	0.0711	-5.66%
1998-09-10	0	0.530	0.530	0.560	0.530	0.560	280,000	154,040	0.5501	0.075	0.075	0.079	0.075	0.079	1,986,501	0.0775	0.00%
1998-09-09	0	0.530	0.530	0.570	0.530	0.550	336,000	181,280	0.5395	0.075	0.075	0.080	0.075	0.078	2,383,801	0.0760	-3.64%
1998-09-08	0	0.550	0.510	0.550	0.550	0.590	360,000	201,740	0.5604	0.078	0.072	0.078	0.078	0.083	2,554,072	0.0790	0.00%
1998-09-07	0	0.550	0.540	0.550	0.530	0.550	260,000	140,600	0.5408	0.078	0.076	0.078	0.075	0.078	1,844,608	0.0762	7.84%
1998-09-04	0	0.510	0.500	0.520	0.490	0.510	704,000	352,150	0.5002	0.072	0.070	0.073	0.069	0.072	4,994,631	0.0705	0.00%
1998-09-03	0	0.510	0.490	0.510	0.470	0.510	50,000	23,880	0.4776	0.072	0.069	0.072	0.066	0.072	354,732	0.0673	4.08%
1998-09-02	0	0.490	0.450	0.490	0.490	0.490	72,000	35,280	0.4900	0.069	0.063	0.069	0.069	0.069	510,814	0.0691	1.03%
1998-09-01	0	0.485	0.485	0.500	0.480	0.500	54,000	26,050	0.4824	0.068	0.068	0.070	0.068	0.070	383,111	0.0680	1.04%
1998-08-31	0	0.480	0.480	0.540	0.480	0.480	10,000	4,800	0.4800	0.068	0.068	0.076	0.068	0.068	70,946	0.0677	-0.00%
1998-08-28	0	0.500	0.470	0.510	0.460	0.510	408,000	202,380	0.4960	0.068	0.064	0.069	0.062	0.069	3,015,224	0.0671	-1.96%
1998-08-27	0	0.510	0.510	0.540	0.510	0.590	790,000	420,540	0.5323	0.069	0.069	0.073	0.069	0.080	5,838,302	0.0720	-7.27%
1998-08-26	0	0.550	0.550	0.590	-	-	0	0	-	0.074	0.074	0.080	-	-	0	-	0.00%
1998-08-25	0	0.550	0.550	0.590	-	-	0	0	-	0.074	0.074	0.080	-	-	0	-	0.00%
1998-08-24	0	0.550	0.550	0.610	0.550	0.620	248,000	149,120	0.6013	0.074	0.074	0.083	0.074	0.084	1,832,783	0.0814	-6.78%
1998-08-21	0	0.590	0.570	0.590	-	-	0	0	-	0.080	0.077	0.080	-	-	0	-	-1.67%
1998-08-20	0	0.600	0.570	0.600	0.580	0.620	1,442,000	874,040	0.6061	0.081	0.077	0.081	0.078	0.084	10,656,749	0.0820	7.14%
1998-08-19	0	0.560	0.560	0.600	0.550	0.580	154,000	86,120	0.5592	0.076	0.076	0.081	0.074	0.078	1,138,099	0.0757	1.82%
1998-08-18	0	0.550	0.550	0.570	0.530	0.550	457,000	248,700	0.5442	0.074	0.074	0.077	0.072	0.074	3,377,347	0.0736	-1.79%
1998-08-14	0	0.560	0.560	0.580	0.520	0.580	518,000	285,240	0.5507	0.076	0.076	0.078	0.070	0.078	3,828,153	0.0745	9.80%
1998-08-13	0	0.510	0.500	0.540	0.500	0.510	170,000	86,100	0.5065	0.069	0.068	0.073	0.068	0.069	1,256,343	0.0685	0.00%
1998-08-12	0	0.510	0.510	0.530	0.510	0.520	80,000	41,400	0.5175	0.069	0.069	0.072	0.069	0.070	591,220	0.0700	0.00%
1998-08-11	0	0.510	0.510	0.540	0.510	0.520	110,000	56,200	0.5109	0.069	0.069	0.073	0.069	0.070	812,928	0.0691	0.00%
1998-08-10	0	0.510	0.500	0.510	0.500	0.510	132,000	66,600	0.5045	0.069	0.068	0.069	0.068	0.069	975,514	0.0683	2.00%
1998-08-07	0	0.500	0.500	0.510	0.490	0.500	316,000	157,920	0.4997	0.068	0.068	0.069	0.066	0.068	2,335,321	0.0676	-1.96%
1998-08-06	0	0.510	0.500	0.510	0.500	0.510	130,000	65,500	0.5038	0.069	0.068	0.069	0.068	0.069	960,733	0.0682	0.00%
1998-08-05	0	0.510	0.490	0.510	0.490	0.510	80,000	40,400	0.5050	0.069	0.066	0.069	0.066	0.069	591,220	0.0683	7.37%
1998-08-04	0	0.475	0.475	0.510	0.470	0.510	122,000	59,010	0.4837	0.064	0.064	0.069	0.064	0.069	901,611	0.0654	-8.65%
1998-08-03	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	0.070	0.069	0.070	0.070	0.070	739,026	0.0704	1.96%
1998-07-31	0	0.510	0.510	0.530	0.510	0.530	120,000	62,820	0.5235	0.069	0.069	0.072	0.069	0.072	886,831	0.0708	-1.92%
1998-07-30	0	0.520	0.510	0.530	0.510	0.520	70,000	36,000	0.5143	0.070	0.069	0.072	0.069	0.070	517,318	0.0696	-1.89%
1998-07-29	0	0.530	0.510	0.540	-	-	0	0	-	0.072	0.069	0.073	-	-	0	-	0.00%
1998-07-28	0	0.530	0.530	0.550	0.530	0.540	178,000	94,840	0.5328	0.072	0.072	0.074	0.072	0.073	1,315,466	0.0721	1.92%
1998-07-27	0	0.520	0.520	0.550	0.520	0.520	80,000	42,100	0.5263	0.070	0.070	0.074	0.070	0.070	591,220	0.0712	-7.14%
1998-07-24	0	0.560	0.530	0.560	0.550	0.560	120,000	66,900	0.5575	0.076	0.072	0.076	0.074	0.076	886,831	0.0754	1.82%
1998-07-23	0	0.550	0.550	0.560	0.530	0.550	152,000	83,100	0.5467	0.074	0.074	0.076	0.072	0.074	1,123,319	0.0740	-3.51%
1998-07-22	0	0.570	0.550	0.570	0.570	0.570	10,000	5,700	0.5700	0.077	0.074	0.077	0.077	0.077	73,903	0.0771	-1.72%
1998-07-21	0	0.580	0.560	0.580	0.550	0.580	318,000	182,040	0.5725	0.078	0.076	0.078	0.074	0.078	2,350,101	0.0775	5.45%
1998-07-20	0	0.550	0.540	0.550	0.530	0.550	60,000	32,040	0.5340	0.074	0.073	0.074	0.072	0.074	443,415	0.0723	1.85%
1998-07-17	0	0.540	0.540	0.570	0.540	0.540	30,000	16,200	0.5400	0.073	0.073	0.077	0.073	0.073	221,708	0.0731	-1.82%
1998-07-16	0	0.550	0.530	0.550	0.530	0.550	54,000	29,420	0.5448	0.074	0.072	0.074	0.072	0.074	399,074	0.0737	3.77%
1998-07-15	0	0.530	0.520	0.550	0.530	0.530	50,000	26,500	0.5300	0.072	0.070	0.074	0.072	0.072	369,513	0.0717	0.00%
1998-07-14	0	0.530	0.510	0.550	0.530	0.530	100,000	53,000	0.5300	0.072	0.069	0.074	0.072	0.072	739,026	0.0717	0.00%
1998-07-13	0	0.530	0.510	-	0.510	0.530	354,000	184,080	0.5200	0.072	0.069	-	0.069	0.072	2,616,151	0.0704	0.00%
1998-07-10	0	0.530	0.520	0.560	0.530	0.540	330,000	176,000	0.5333	0.072	0.070	0.076	0.072	0.073	2,438,784	0.0722	-5.36%
1998-07-09	0	0.560	0.530	0.580	0.560	0.560	100,000	56,000	0.5600	0.076	0.072	0.078	0.076	0.076	739,026	0.0758	1.82%
1998-07-08	0	0.550	0.540	0.570	0.550	0.550	110,000	60,500	0.5500	0.074	0.073	0.077	0.074	0.074	812,928	0.0744	0.00%
1998-07-07	0	0.550	0.550	0.570	0.550	0.580	170,000	95,200	0.5600	0.074	0.074	0.077	0.074	0.078	1,256,343	0.0758	-5.17%
1998-07-06	0	0.580	0.580	0.590	0.580	0.620	204,000	122,820	0.6021	0.078	0.078	0.080	0.078	0.084	1,507,612	0.0815	0.00%
1998-07-03	0	0.580	0.570	0.580	0.580	0.580	134,000	77,720	0.5800	0.078	0.077	0.078	0.078	0.078	990,294	0.0785	1.75%
1998-07-02	0	0.570	0.570	0.600	0.570	0.600	144,000	83,680	0.5811	0.077	0.077	0.081	0.077	0.081	1,064,197	0.0786	1.79%
1998-06-30	0	0.560	0.560	0.570	0.550	0.570	260,000	145,560	0.5598	0.076	0.076	0.077	0.074	0.077	1,921,467	0.0758	0.00%
1998-06-29	0	0.560	0.560	0.580	0.550	0.560	212,000	117,900	0.5561	0.076	0.076	0.078	0.074	0.076	1,566,734	0.0753	-8.20%
1998-06-26	0	0.610	0.570	0.610	0.610	0.610	10,000	6,100	0.6100	0.083	0.077	0.083	0.083	0.083	73,903	0.0825	8.93%
1998-06-25	0	0.560	0.560	0.590	-	-	0	0	-	0.076	0.076	0.080	-	-	0	-	1.82%
1998-06-24	0	0.550	0.550	0.590	0.550	0.550	96,000	52,800	0.5500	0.074	0.074	0.080	0.074	0.074	709,465	0.0744	0.00%
1998-06-23	0	0.550	0.500	0.550	0.550	0.550	120,000	66,000	0.5500	0.074	0.068	0.074	0.074	0.074	886,831	0.0744	0.00%
1998-06-22	0	0.550	0.540	0.550	0.540	0.570	370,000	205,900	0.5565	0.074	0.073	0.074	0.073	0.077	2,734,395	0.0753	-8.33%
1998-06-19	0	0.600	0.590	0.600	0.580	0.600	360,000	211,000	0.5861	0.081	0.080	0.081	0.078	0.081	2,660,492	0.0793	1.69%
1998-06-18	0	0.590	0.590	0.600	0.570	0.620	946,000	569,040	0.6015	0.080	0.080	0.081	0.077	0.084	6,991,182	0.0814	7.27%
1998-06-17	0	0.550	0.530	0.550	0.500	0.550	530,000	272,900	0.5149	0.074	0.072	0.074	0.068	0.074	3,916,836	0.0697	14.58%
1998-06-16	0	0.480	0.480	0.510	0.480	0.480	336,000	161,280	0.4800	0.065	0.065	0.069	0.065	0.065	2,483,126	0.0650	-4.00%
1998-06-15	0	0.500	0.500	0.530	0.480	0.530	766,000	392,620	0.5126	0.068	0.068	0.072	0.065	0.072	5,660,936	0.0694	-12.28%
1998-06-12	0	0.570	0.560	0.570	0.560	0.580	334,000	191,920	0.5746	0.077	0.076	0.077	0.076	0.078	2,468,345	0.0778	1.79%
1998-06-11	0	0.560	0.560	0.580	0.500	0.580	476,000	258,260	0.5426	0.076	0.076	0.078	0.068	0.078	3,517,762	0.0734	-6.67%
1998-06-10	0	0.600	0.600	0.610	0.580	0.620	394,000	237,420	0.6026	0.081	0.081	0.083	0.078	0.084	2,911,761	0.0815	-3.23%
1998-06-09	0	0.620	0.620	0.670	0.620	0.650	170,000	109,400	0.6435	0.084	0.084	0.091	0.084	0.088	1,256,343	0.0871	-8.82%
1998-06-08	0	0.680	0.680	0.690	0.640	0.680	230,000	151,800	0.6600	0.092	0.092	0.093	0.087	0.092	1,699,759	0.0893	3.03%
1998-06-05	0	0.660	0.660	0.700	0.650	0.660	120,000	78,200	0.6517	0.089	0.089	0.095	0.088	0.089	886,831	0.0882	-4.35%
1998-06-04	0	0.690	0.680	0.700	0.670	0.700	130,000	88,900	0.6838	0.093	0.092	0.095	0.091	0.095	960,733	0.0925	2.99%
1998-06-03	0	0.670	0.670	0.690	0.650	0.680	122,000	81,960	0.6718	0.091	0.091	0.093	0.088	0.092	901,611	0.0909	-1.47%
1998-06-02	0	0.680	0.660	0.690	0.640	0.680	450,000	294,400	0.6542	0.092	0.089	0.093	0.087	0.092	3,325,615	0.0885	0.00%
1998-06-01	0	0.680	0.650	0.700	0.680	0.700	200,000	138,400	0.6920	0.092	0.088	0.095	0.092	0.095	1,478,051	0.0936	-2.86%
1998-05-29	0	0.700	0.680	0.700	0.670	0.700	420,000	293,400	0.6986	0.095	0.092	0.095	0.091	0.095	3,103,907	0.0945	2.94%
1998-05-28	0	0.680	0.680	0.690	0.680	0.710	540,000	377,400	0.6989	0.092	0.092	0.093	0.092	0.096	3,990,738	0.0946	-1.45%
1998-05-27	0	0.690	0.680	0.690	0.690	0.720	852,000	594,760	0.6981	0.093	0.092	0.093	0.093	0.097	6,296,498	0.0945	-2.82%
1998-05-26	0	0.710	0.710	0.740	0.710	0.710	60,000	42,600	0.7100	0.096	0.096	0.100	0.096	0.096	443,415	0.0961	0.00%
1998-05-25	0	0.710	0.700	0.740	0.710	0.750	428,000	315,800	0.7379	0.096	0.095	0.100	0.096	0.101	3,163,029	0.0998	-6.58%
1998-05-22	0	0.760	0.760	0.790	0.760	0.770	284,000	216,740	0.7632	0.103	0.103	0.107	0.103	0.104	2,098,833	0.1033	-5.00%
1998-05-21	0	0.800	0.790	0.800	0.750	0.820	910,000	707,080	0.7770	0.108	0.107	0.108	0.101	0.111	6,725,133	0.1051	5.26%
1998-05-20	0	0.760	0.760	0.770	0.700	0.760	760,000	559,480	0.7362	0.103	0.103	0.104	0.095	0.103	5,616,594	0.0996	10.14%
1998-05-19	0	0.690	0.690	0.710	0.690	0.690	48,000	33,120	0.6900	0.093	0.093	0.096	0.093	0.093	354,732	0.0934	-1.43%
1998-05-18	0	0.700	0.690	0.710	0.690	0.700	470,000	327,900	0.6977	0.095	0.093	0.096	0.093	0.095	3,473,420	0.0944	0.00%
1998-05-15	0	0.700	0.680	0.700	0.700	0.720	510,000	362,400	0.7106	0.095	0.092	0.095	0.095	0.097	3,769,030	0.0962	0.00%
1998-05-14	0	0.700	0.680	0.700	0.680	0.700	530,000	369,000	0.6962	0.095	0.092	0.095	0.092	0.095	3,916,836	0.0942	2.94%
1998-05-13	0	0.680	0.680	0.700	0.680	0.710	1,060,000	736,200	0.6945	0.092	0.092	0.095	0.092	0.096	7,833,671	0.0940	-5.56%
1998-05-12	0	0.720	0.720	0.730	0.710	0.770	1,298,000	955,560	0.7362	0.097	0.097	0.099	0.096	0.104	9,592,552	0.0996	-7.69%
1998-05-11	0	0.780	0.780	0.800	0.780	0.800	252,000	198,700	0.7885	0.106	0.106	0.108	0.106	0.108	1,862,344	0.1067	-2.50%
1998-05-08	0	0.800	0.790	0.810	0.800	0.820	980,000	788,500	0.8046	0.108	0.107	0.110	0.108	0.111	7,242,451	0.1089	-2.44%
1998-05-07	0	0.820	0.800	0.820	0.800	0.820	1,250,000	1,003,700	0.8030	0.111	0.108	0.111	0.108	0.111	9,237,820	0.1087	2.50%
1998-05-06	0	0.800	0.790	0.820	0.800	0.800	456,000	364,800	0.8000	0.108	0.107	0.111	0.108	0.108	3,369,957	0.1083	0.00%
1998-05-05	0	0.800	0.800	0.820	0.790	0.840	910,000	742,220	0.8156	0.108	0.108	0.111	0.107	0.114	6,725,133	0.1104	-4.76%
1998-05-04	0	0.840	0.840	0.850	0.840	0.850	650,000	548,800	0.8443	0.114	0.114	0.115	0.114	0.115	4,803,666	0.1142	-1.18%
1998-05-01	0	0.850	0.840	0.860	0.840	0.880	620,000	531,600	0.8574	0.115	0.114	0.116	0.114	0.119	4,581,959	0.1160	2.41%
1998-04-30	0	0.830	0.830	0.840	0.820	0.850	598,000	498,800	0.8341	0.112	0.112	0.114	0.111	0.115	4,419,373	0.1129	-1.19%
1998-04-29	0	0.840	0.830	0.840	0.810	0.840	308,000	256,300	0.8321	0.114	0.112	0.114	0.110	0.114	2,276,199	0.1126	2.44%
1998-04-28	0	0.820	0.820	0.830	0.790	0.830	758,000	612,700	0.8083	0.111	0.111	0.112	0.107	0.112	5,601,814	0.1094	2.50%
1998-04-27	0	0.800	0.800	0.830	0.800	0.840	576,000	463,700	0.8050	0.108	0.108	0.112	0.108	0.114	4,256,787	0.1089	-4.76%
1998-04-24	0	0.840	0.830	0.850	0.830	0.850	434,000	365,520	0.8422	0.114	0.112	0.115	0.112	0.115	3,207,371	0.1140	1.20%
1998-04-23	0	0.830	0.830	0.860	0.820	0.850	270,000	224,000	0.8296	0.112	0.112	0.116	0.111	0.115	1,995,369	0.1123	-3.49%
1998-04-22	0	0.860	0.850	0.860	0.860	0.900	552,000	477,280	0.8646	0.116	0.115	0.116	0.116	0.122	4,079,421	0.1170	0.00%
1998-04-21	0	0.860	0.860	0.870	0.860	0.910	2,088,000	1,867,540	0.8944	0.116	0.116	0.118	0.116	0.123	15,430,854	0.1210	1.18%
1998-04-20	0	0.850	0.850	0.890	0.850	0.880	542,000	475,500	0.8773	0.115	0.115	0.120	0.115	0.119	4,005,519	0.1187	-2.30%
1998-04-17	0	0.880	0.880	0.890	0.830	0.880	968,000	824,940	0.8522	0.118	0.118	0.119	0.111	0.118	7,235,995	0.1140	1.15%
1998-04-16	0	0.870	0.850	0.870	0.860	0.890	434,000	378,940	0.8731	0.116	0.114	0.116	0.115	0.119	3,244,237	0.1168	-3.33%
1998-04-15	0	0.900	0.900	0.910	0.880	0.910	550,000	491,880	0.8943	0.120	0.120	0.122	0.118	0.122	4,111,361	0.1196	0.00%
1998-04-14	0	0.900	0.900	0.920	0.900	0.960	980,000	898,140	0.9165	0.120	0.120	0.123	0.120	0.128	7,325,697	0.1226	-3.23%
1998-04-09	0	0.930	0.920	0.930	0.910	0.940	2,522,000	2,337,840	0.9270	0.124	0.123	0.124	0.122	0.126	18,852,458	0.1240	3.33%
1998-04-08	0	0.900	0.890	0.910	0.850	0.920	3,976,000	3,556,040	0.8944	0.120	0.119	0.122	0.114	0.123	29,721,400	0.1196	9.76%
1998-04-07	0	0.820	0.820	0.840	0.820	0.860	978,000	815,040	0.8334	0.110	0.110	0.112	0.110	0.115	7,310,747	0.1115	-1.20%
1998-04-03	0	0.830	0.820	0.840	0.790	0.840	1,974,000	1,604,440	0.8128	0.111	0.110	0.112	0.106	0.112	14,756,047	0.1087	0.00%
1998-04-02	0	0.830	0.820	0.840	0.790	0.880	4,068,000	3,345,000	0.8223	0.111	0.110	0.112	0.106	0.118	30,409,119	0.1100	-6.74%
1998-04-01	0	0.890	0.880	0.900	0.880	0.940	2,484,000	2,266,940	0.9126	0.119	0.118	0.120	0.118	0.126	18,568,400	0.1221	-6.32%
1998-03-31	0	0.950	0.950	0.960	0.950	0.980	1,730,000	1,668,860	0.9647	0.127	0.127	0.128	0.127	0.131	12,932,098	0.1290	-1.04%
1998-03-30	0	0.960	0.950	0.960	0.940	1.020	4,138,000	4,007,840	0.9685	0.128	0.127	0.128	0.126	0.136	30,932,383	0.1296	-4.00%
1998-03-27	0	1.000	0.990	1.010	0.990	1.060	1,926,000	1,958,280	1.0168	0.134	0.132	0.135	0.132	0.142	14,397,238	0.1360	-4.76%
1998-03-26	0	1.050	1.030	1.050	1.020	1.100	3,480,000	3,673,420	1.0556	0.140	0.138	0.140	0.136	0.147	26,013,701	0.1412	0.00%
1998-03-25	0	1.050	1.050	1.060	1.030	1.120	3,296,000	3,500,700	1.0621	0.140	0.140	0.142	0.138	0.150	24,638,264	0.1421	-4.55%
1998-03-24	0	1.100	1.090	1.100	1.070	1.120	7,064,000	7,726,000	1.0937	0.147	0.146	0.147	0.143	0.150	52,804,822	0.1463	1.85%
1998-03-23	0	1.080	1.070	1.080	1.000	1.150	16,758,000	18,463,020	1.1017	0.144	0.143	0.144	0.134	0.154	125,269,423	0.1474	8.00%
1998-03-20	0	1.000	0.990	1.000	0.910	1.060	9,796,000	9,906,340	1.0113	0.134	0.132	0.134	0.122	0.142	73,227,072	0.1353	7.53%
1998-03-19	0	0.930	0.920	0.930	0.900	1.010	3,962,000	3,848,820	0.9714	0.124	0.123	0.124	0.120	0.135	29,616,748	0.1300	-1.06%
1998-03-18	0	0.940	0.930	0.940	0.890	1.040	2,516,000	2,417,960	0.9610	0.126	0.124	0.126	0.119	0.139	18,807,606	0.1286	-3.09%
1998-03-17	0	0.970	0.960	0.970	0.970	1.140	11,624,000	12,527,480	1.0777	0.130	0.128	0.130	0.130	0.153	86,891,740	0.1442	-8.49%
1998-03-16	0	1.060	1.060	1.070	0.800	1.070	12,885,171	12,247,914	0.9505	0.142	0.142	0.143	0.107	0.143	96,319,247	0.1272	34.18%
1998-03-13	0	0.790	0.780	0.800	0.680	0.790	3,620,000	2,712,580	0.7493	0.106	0.104	0.107	0.091	0.106	27,060,229	0.1002	21.54%
1998-03-12	0	0.650	0.630	0.650	0.650	0.650	274,000	178,100	0.6500	0.087	0.084	0.087	0.087	0.087	2,048,205	0.0870	4.84%
1998-03-11	0	0.620	0.620	0.650	0.620	0.650	264,000	168,100	0.6367	0.083	0.083	0.087	0.083	0.087	1,973,453	0.0852	-4.62%
1998-03-10	0	0.650	0.610	0.660	-	-	0	0	-	0.087	0.082	0.088	-	-	0	-	0.00%
1998-03-09	0	0.650	0.630	0.660	0.620	0.650	460,001	291,201	0.6330	0.087	0.084	0.088	0.083	0.087	3,438,600	0.0847	-1.52%
1998-03-06	0	0.660	0.620	0.660	0.580	0.670	51,029	33,166	0.6499	0.088	0.083	0.088	0.078	0.090	381,452	0.0869	0.00%
1998-03-05	0	0.660	0.610	0.660	0.600	0.660	170,000	108,300	0.6371	0.088	0.082	0.088	0.080	0.088	1,270,784	0.0852	-2.94%
1998-03-04	0	0.680	0.650	0.680	0.650	0.690	220,000	146,440	0.6656	0.091	0.087	0.091	0.087	0.092	1,644,544	0.0890	3.03%
1998-03-03	0	0.660	0.660	0.680	0.660	0.680	330,000	220,700	0.6688	0.088	0.088	0.091	0.088	0.091	2,466,816	0.0895	-4.35%
1998-03-02	0	0.690	0.660	0.700	0.650	0.690	1,282,000	847,240	0.6609	0.092	0.088	0.094	0.087	0.092	9,583,208	0.0884	1.47%
1998-02-27	0	0.680	0.650	0.680	0.630	0.680	160,000	104,100	0.6506	0.091	0.087	0.091	0.084	0.091	1,196,032	0.0870	3.03%
1998-02-26	0	0.660	0.660	0.690	0.660	0.690	108,000	71,880	0.6656	0.088	0.088	0.092	0.088	0.092	807,322	0.0890	-4.35%
1998-02-25	0	0.690	0.650	0.690	0.650	0.700	158,000	104,520	0.6615	0.092	0.087	0.092	0.087	0.094	1,181,082	0.0885	1.47%
1998-02-24	0	0.680	0.660	0.680	0.600	0.680	136,000	87,080	0.6403	0.091	0.088	0.091	0.080	0.091	1,016,627	0.0857	0.00%
1998-02-23	0	0.680	0.620	0.680	0.680	0.680	30,000	20,400	0.6800	0.091	0.083	0.091	0.091	0.091	224,256	0.0910	0.00%
1998-02-20	0	0.680	0.670	0.680	0.670	0.700	454,000	309,900	0.6826	0.091	0.090	0.091	0.090	0.094	3,393,741	0.0913	-1.45%
1998-02-19	0	0.690	0.690	0.700	0.660	0.740	1,772,000	1,222,820	0.6901	0.092	0.092	0.094	0.088	0.099	13,246,057	0.0923	7.81%
1998-02-18	0	0.640	0.600	0.660	-	-	0	0	-	0.086	0.080	0.088	-	-	0	-	0.00%
1998-02-17	0	0.640	-	0.640	0.600	0.640	284,000	175,400	0.6176	0.086	-	0.086	0.080	0.086	2,122,957	0.0826	6.67%
1998-02-16	0	0.600	0.580	0.600	0.600	0.600	74,000	44,400	0.6000	0.080	0.078	0.080	0.080	0.080	553,165	0.0803	0.00%
1998-02-13	0	0.600	0.600	0.620	0.560	0.630	142,000	86,020	0.6058	0.080	0.080	0.083	0.075	0.084	1,061,479	0.0810	-10.45%
1998-02-12	0	0.670	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
1998-02-11	0	0.670	0.600	0.670	0.670	0.670	10,000	6,700	0.6700	0.090	0.080	0.090	0.090	0.090	74,752	0.0896	1.52%
1998-02-10	0	0.660	0.660	0.700	0.650	0.700	216,000	144,900	0.6708	0.088	0.088	0.094	0.087	0.094	1,614,643	0.0897	-9.59%
1998-02-09	0	0.730	0.700	0.730	0.660	0.750	302,000	217,420	0.7199	0.098	0.094	0.098	0.088	0.100	2,257,511	0.0963	4.29%
1998-02-06	0	0.700	0.700	0.750	0.700	0.780	452,000	332,300	0.7352	0.094	0.094	0.100	0.094	0.104	3,378,791	0.0983	-7.89%
1998-02-05	0	0.760	0.700	0.800	0.680	0.760	550,000	400,600	0.7284	0.102	0.094	0.107	0.091	0.102	4,111,361	0.0974	15.15%
1998-02-04	0	0.660	0.660	0.700	0.620	0.660	590,000	376,960	0.6389	0.088	0.088	0.094	0.083	0.088	4,410,369	0.0855	15.79%
1998-02-03	0	0.570	0.570	0.610	0.430	0.680	780,000	402,900	0.5165	0.076	0.076	0.082	0.058	0.091	5,830,657	0.0691	35.71%
1998-02-02	0	0.420	0.420	-	0.420	0.420	30,000	12,600	0.4200	0.056	0.056	-	0.056	0.056	224,256	0.0562	5.00%
1998-01-27	0	0.400	0.400	-	-	-	0	0	-	0.054	0.054	-	-	-	0	-	5.26%
1998-01-26	0	0.380	0.375	-	-	-	0	0	-	0.051	0.050	-	-	-	0	-	0.00%
1998-01-23	0	0.380	0.380	-	0.380	0.400	182,000	71,800	0.3945	0.051	0.051	-	0.051	0.054	1,360,487	0.0528	0.00%
1998-01-22	0	0.380	0.380	0.400	0.350	0.380	230,000	85,300	0.3709	0.051	0.051	0.054	0.047	0.051	1,719,296	0.0496	0.00%
1998-01-21	0	0.380	0.380	0.400	0.380	0.380	110,000	41,800	0.3800	0.051	0.051	0.054	0.051	0.051	822,272	0.0508	-5.00%
1998-01-20	0	0.400	0.380	0.410	0.400	0.420	180,000	73,000	0.4056	0.054	0.051	0.055	0.054	0.056	1,345,536	0.0543	-4.76%
1998-01-19	0	0.420	0.400	0.420	0.400	0.420	138,000	55,760	0.4041	0.056	0.054	0.056	0.054	0.056	1,031,578	0.0541	5.00%
1998-01-16	0	0.400	0.400	0.410	0.370	0.400	62,000	23,900	0.3855	0.054	0.054	0.055	0.049	0.054	463,462	0.0516	5.26%
1998-01-15	0	0.380	0.380	-	0.360	0.410	120,000	46,250	0.3854	0.051	0.051	-	0.048	0.055	897,024	0.0516	-7.32%
1998-01-14	0	0.410	0.400	0.420	0.400	0.420	32,000	12,940	0.4044	0.055	0.054	0.056	0.054	0.056	239,206	0.0541	7.89%
1998-01-13	0	0.380	0.370	0.420	0.370	0.400	258,000	99,840	0.3870	0.051	0.049	0.056	0.049	0.054	1,928,602	0.0518	0.00%
1998-01-12	0	0.380	0.380	0.450	0.360	0.420	370,000	140,400	0.3795	0.051	0.051	0.060	0.048	0.056	2,765,824	0.0508	-20.83%
1998-01-09	0	0.480	0.480	0.500	0.480	0.500	422,000	209,120	0.4955	0.064	0.064	0.067	0.064	0.067	3,154,535	0.0663	-4.00%
1998-01-08	0	0.500	0.500	0.540	0.500	0.520	130,000	65,600	0.5046	0.067	0.067	0.072	0.067	0.070	971,776	0.0675	-13.79%
1998-01-07	0	0.580	0.580	0.650	0.580	0.640	252,000	154,560	0.6133	0.078	0.078	0.087	0.078	0.086	1,883,751	0.0820	-14.71%
1998-01-06	0	0.680	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1998-01-05	0	0.680	0.680	0.740	0.680	0.700	20,000	13,800	0.6900	0.091	0.091	0.099	0.091	0.094	149,504	0.0923	-2.86%
1998-01-02	0	0.700	0.670	-	-	-	0	0	-	0.094	0.090	-	-	-	0	-	0.00%
1997-12-31	0	0.700	0.660	0.700	0.660	0.700	150,000	103,840	0.6923	0.094	0.088	0.094	0.088	0.094	1,121,280	0.0926	0.00%
1997-12-30	0	0.700	0.660	0.730	0.660	0.700	260,000	174,100	0.6696	0.094	0.088	0.098	0.088	0.094	1,943,552	0.0896	1.45%
1997-12-29	0	0.690	0.680	0.690	0.680	0.700	330,000	225,700	0.6839	0.092	0.091	0.092	0.091	0.094	2,466,816	0.0915	1.47%
1997-12-24	0	0.680	0.680	0.710	0.680	0.710	50,000	34,580	0.6916	0.091	0.091	0.095	0.091	0.095	373,760	0.0925	-4.23%
1997-12-23	0	0.710	0.710	0.720	0.690	0.720	50,000	35,100	0.7020	0.095	0.095	0.096	0.092	0.096	373,760	0.0939	0.00%
1997-12-22	0	0.710	0.700	0.740	0.700	0.760	272,000	199,280	0.7326	0.095	0.094	0.099	0.094	0.102	2,033,255	0.0980	-8.97%
1997-12-19	0	0.780	0.770	0.780	0.780	0.800	182,000	143,460	0.7882	0.104	0.103	0.104	0.104	0.107	1,360,487	0.1054	-4.88%
1997-12-18	0	0.820	0.820	0.850	0.800	0.830	346,000	284,320	0.8217	0.110	0.110	0.114	0.107	0.111	2,586,420	0.1099	-1.20%
1997-12-17	0	0.830	0.810	0.850	0.820	0.840	218,000	181,640	0.8332	0.111	0.108	0.114	0.110	0.112	1,629,594	0.1115	0.00%
1997-12-16	0	0.830	0.820	0.840	0.830	0.840	504,000	421,640	0.8366	0.111	0.110	0.112	0.111	0.112	3,767,501	0.1119	-3.49%
1997-12-15	0	0.860	0.860	0.880	0.850	0.900	370,000	319,100	0.8624	0.115	0.115	0.118	0.114	0.120	2,765,824	0.1154	-3.37%
1997-12-12	0	0.890	0.860	0.900	0.850	0.890	120,000	105,800	0.8817	0.119	0.115	0.120	0.114	0.119	897,024	0.1179	4.71%
1997-12-11	0	0.850	0.850	0.870	0.830	0.880	760,000	648,340	0.8531	0.114	0.114	0.116	0.111	0.118	5,681,153	0.1141	-3.41%
1997-12-10	0	0.880	0.880	0.910	0.880	0.950	1,214,000	1,112,200	0.9161	0.118	0.118	0.122	0.118	0.127	9,074,894	0.1226	-7.37%
1997-12-09	0	0.950	0.930	0.950	0.900	0.950	1,356,343	1,261,472	0.9301	0.127	0.124	0.127	0.120	0.127	10,138,937	0.1244	6.74%
1997-12-08	0	0.890	0.890	0.910	0.850	0.950	1,606,000	1,436,440	0.8944	0.119	0.119	0.122	0.114	0.127	12,005,173	0.1197	2.30%
1997-12-05	0	0.870	0.850	0.890	0.830	0.870	468,000	402,540	0.8601	0.116	0.114	0.119	0.111	0.116	3,498,394	0.1151	1.16%
1997-12-04	0	0.860	0.850	0.860	0.860	0.860	154,000	132,440	0.8600	0.115	0.114	0.115	0.115	0.115	1,151,181	0.1150	-1.15%
1997-12-03	0	0.870	0.850	0.870	0.830	0.880	460,000	395,480	0.8597	0.116	0.114	0.116	0.111	0.118	3,438,593	0.1150	1.16%
1997-12-02	0	0.860	0.860	0.880	0.860	0.900	714,000	632,480	0.8858	0.115	0.115	0.118	0.115	0.120	5,337,294	0.1185	0.00%
1997-12-01	0	0.860	0.850	0.860	0.860	0.900	76,000	65,600	0.8632	0.115	0.114	0.115	0.115	0.120	568,115	0.1155	-3.37%
1997-11-28	0	0.890	0.880	0.900	0.850	0.890	528,000	457,360	0.8662	0.119	0.118	0.120	0.114	0.119	3,946,906	0.1159	2.30%
1997-11-27	0	0.870	0.870	0.890	0.860	0.890	602,000	528,740	0.8783	0.116	0.116	0.119	0.115	0.119	4,500,071	0.1175	-4.40%
1997-11-26	0	0.910	0.900	0.910	0.900	0.920	966,686	879,356	0.9097	0.122	0.120	0.122	0.120	0.123	7,226,172	0.1217	1.11%
1997-11-25	0	0.900	0.890	0.910	0.890	0.930	1,202,000	1,094,620	0.9107	0.120	0.119	0.122	0.119	0.124	8,985,192	0.1218	-4.26%
1997-11-24	0	0.940	0.920	0.940	0.900	0.960	600,000	566,600	0.9443	0.126	0.123	0.126	0.120	0.128	4,485,121	0.1263	-2.08%
1997-11-21	0	0.960	0.950	0.960	0.950	1.000	936,000	896,780	0.9581	0.128	0.127	0.128	0.127	0.134	6,996,788	0.1282	-1.03%
1997-11-20	0	0.970	0.960	0.970	0.950	1.000	790,000	763,420	0.9664	0.130	0.128	0.130	0.127	0.134	5,905,409	0.1293	-1.02%
1997-11-19	0	0.980	0.980	0.990	0.940	0.980	942,000	898,300	0.9536	0.131	0.131	0.132	0.126	0.131	7,041,640	0.1276	-1.01%
1997-11-18	0	0.990	0.990	1.010	0.980	1.050	2,256,000	2,264,820	1.0039	0.132	0.132	0.135	0.131	0.140	16,864,054	0.1343	-5.71%
1997-11-17	0	1.050	1.030	1.050	1.000	1.060	5,318,000	5,458,520	1.0264	0.140	0.138	0.140	0.134	0.142	39,753,121	0.1373	10.53%
1997-11-14	0	0.950	0.950	0.970	0.950	1.020	2,512,000	2,496,440	0.9938	0.127	0.127	0.130	0.127	0.136	18,777,706	0.1329	0.00%
1997-11-13	0	0.950	0.920	0.970	0.880	0.980	2,736,000	2,543,540	0.9297	0.127	0.123	0.130	0.118	0.131	20,452,151	0.1244	5.56%
1997-11-12	0	0.900	0.900	0.910	0.890	1.040	2,230,000	2,100,520	0.9419	0.120	0.120	0.122	0.119	0.139	16,669,699	0.1260	-13.46%
1997-11-11	0	1.040	1.040	1.060	1.030	1.130	3,550,000	3,829,760	1.0788	0.139	0.139	0.142	0.138	0.151	26,536,965	0.1443	-3.70%
1997-11-10	0	1.080	1.080	1.090	1.080	1.160	4,290,000	4,760,500	1.1097	0.144	0.144	0.146	0.144	0.155	32,068,614	0.1484	-5.26%
1997-11-07	0	1.140	1.130	1.140	1.090	1.200	8,836,000	9,956,020	1.1268	0.153	0.151	0.153	0.146	0.161	66,050,879	0.1507	-4.20%
1997-11-06	0	1.190	1.190	1.200	1.060	1.260	49,385,770	58,772,284	1.1901	0.159	0.159	0.161	0.142	0.169	369,168,572	0.1592	15.53%
1997-11-05	0	1.030	1.020	1.040	0.880	1.130	33,203,229	33,434,984	1.0070	0.138	0.136	0.139	0.118	0.151	248,200,821	0.1347

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---