Prices and Webb-site Total Returns

BONJOUR HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00653	2003-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.133	0.127	0.133	0.123	0.133	3,500,000	443,980	0.1269	0.133	0.127	0.133	0.123	0.133	3,500,000	0.1269	6.40%
2026-02-02	0	0.125	0.125	0.134	0.124	0.144	8,304,000	1,102,416	0.1328	0.125	0.125	0.134	0.124	0.144	8,304,000	0.1328	-10.07%
2026-01-30	0	0.139	0.135	0.139	0.135	0.150	9,348,108	1,302,507	0.1393	0.139	0.135	0.139	0.135	0.150	9,348,108	0.1393	-2.80%
2026-01-29	0	0.143	0.143	0.144	0.134	0.148	10,449,300	1,436,428	0.1375	0.143	0.143	0.144	0.134	0.148	10,449,300	0.1375	-0.69%
2026-01-28	0	0.144	0.137	0.144	0.135	0.146	12,792,000	1,786,059	0.1396	0.144	0.137	0.144	0.135	0.146	12,792,000	0.1396	3.60%
2026-01-27	0	0.139	0.133	0.139	0.130	0.150	42,011,377	5,921,405	0.1409	0.139	0.133	0.139	0.130	0.150	42,011,377	0.1409	5.30%
2026-01-26	0	0.132	0.131	0.132	0.124	0.139	18,074,100	2,372,032	0.1312	0.132	0.131	0.132	0.124	0.139	18,074,100	0.1312	3.94%
2026-01-23	0	0.127	0.126	0.127	0.121	0.128	7,327,000	914,113	0.1248	0.127	0.126	0.127	0.121	0.128	7,327,000	0.1248	5.83%
2026-01-22	0	0.120	0.112	0.119	0.111	0.124	3,792,720	448,710	0.1183	0.120	0.112	0.119	0.111	0.124	3,792,720	0.1183	1.69%
2026-01-21	0	0.118	0.118	0.120	0.118	0.123	1,560,000	185,232	0.1187	0.118	0.118	0.120	0.118	0.123	1,560,000	0.1187	-4.84%
2026-01-20	0	0.124	0.119	0.123	0.118	0.124	468,000	56,112	0.1199	0.124	0.119	0.123	0.118	0.124	468,000	0.1199	-0.80%
2026-01-19	0	0.125	0.122	0.125	0.118	0.125	8,219,300	991,833	0.1207	0.125	0.122	0.125	0.118	0.125	8,219,300	0.1207	-3.10%
2026-01-16	0	0.129	0.125	0.129	0.120	0.129	7,609,500	960,761	0.1263	0.129	0.125	0.129	0.120	0.129	7,609,500	0.1263	0.00%
2026-01-15	0	0.129	0.127	0.129	0.117	0.137	14,352,550	1,800,642	0.1255	0.129	0.127	0.129	0.117	0.137	14,352,550	0.1255	0.78%
2026-01-14	0	0.128	0.127	0.128	0.110	0.130	11,737,123	1,432,523	0.1221	0.128	0.127	0.128	0.110	0.130	11,737,123	0.1221	8.47%
2026-01-13	0	0.118	0.119	0.128	0.118	0.129	9,912,000	1,222,344	0.1233	0.118	0.119	0.128	0.118	0.129	9,912,000	0.1233	-5.60%
2026-01-09	0	0.125	0.124	0.125	0.119	0.132	11,608,000	1,471,940	0.1268	0.125	0.124	0.125	0.119	0.132	11,608,000	0.1268	4.17%
2026-01-08	0	0.120	0.115	0.120	0.098	0.125	9,115,250	1,013,248	0.1112	0.120	0.115	0.120	0.098	0.125	9,115,250	0.1112	18.81%
2026-01-07	0	0.101	0.100	0.101	0.101	0.110	3,372,000	346,116	0.1026	0.101	0.100	0.101	0.101	0.110	3,372,000	0.1026	-4.72%
2026-01-06	0	0.106	0.106	0.109	0.105	0.114	3,075,000	327,540	0.1065	0.106	0.106	0.109	0.105	0.114	3,075,000	0.1065	-5.36%
2026-01-05	0	0.112	0.108	0.113	0.105	0.114	4,467,000	488,085	0.1093	0.112	0.108	0.113	0.105	0.114	4,467,000	0.1093	-5.08%
2025-12-31	0	0.118	0.109	0.118	0.105	0.118	5,700,000	640,380	0.1123	0.118	0.109	0.118	0.105	0.118	5,700,000	0.1123	1.72%
2025-12-30	0	0.116	0.109	0.116	0.108	0.120	2,640,069	296,863	0.1124	0.116	0.109	0.116	0.108	0.120	2,640,069	0.1124	4.50%
2025-12-29	0	0.111	0.108	0.111	0.097	0.117	7,021,100	759,822	0.1082	0.111	0.108	0.111	0.097	0.117	7,021,100	0.1082	6.73%
2025-12-24	0	0.104	0.103	0.104	0.095	0.105	2,604,500	262,150	0.1007	0.104	0.103	0.104	0.095	0.105	2,604,500	0.1007	4.00%
2025-12-23	0	0.100	0.100	0.105	0.093	0.105	4,106,500	401,601	0.0978	0.100	0.100	0.105	0.093	0.105	4,106,500	0.0978	-1.96%
2025-12-22	0	0.102	0.101	0.102	0.085	0.114	24,946,380	2,349,887	0.0942	0.102	0.101	0.102	0.085	0.114	24,946,380	0.0942	-0.97%
2025-12-19	0	0.103	0.103	0.105	0.100	0.150	116,835,130	15,393,494	0.1318	0.103	0.103	0.105	0.100	0.150	116,835,130	0.1318	-23.70%
2025-12-18	0	0.135	0.134	0.135	0.104	0.135	74,154,690	9,296,957	0.1254	0.135	0.134	0.135	0.104	0.135	74,154,690	0.1254	16.38%
2025-12-17	0	0.116	0.115	0.116	0.094	0.117	57,261,600	6,184,568	0.1080	0.116	0.115	0.116	0.094	0.117	57,261,600	0.1080	19.59%
2025-12-16	0	0.097	0.096	0.097	0.083	0.097	37,295,000	3,415,103	0.0916	0.097	0.096	0.097	0.083	0.097	37,295,000	0.0916	11.49%
2025-12-15	0	0.087	0.086	0.087	0.076	0.088	45,546,000	3,874,236	0.0851	0.087	0.086	0.087	0.076	0.088	45,546,000	0.0851	4.82%
2025-12-12	0	0.083	0.082	0.083	0.069	0.083	73,164,001	5,713,644	0.0781	0.083	0.082	0.083	0.069	0.083	73,164,001	0.0781	29.69%
2025-12-11	0	0.064	0.062	0.064	0.063	0.064	240,000	15,240	0.0635	0.064	0.062	0.064	0.063	0.064	240,000	0.0635	-1.54%
2025-12-10	0	0.065	0.062	0.067	0.062	0.067	1,236,110	79,746	0.0645	0.065	0.062	0.067	0.062	0.067	1,236,110	0.0645	-2.99%
2025-12-09	0	0.067	0.065	0.067	0.066	0.069	1,049,000	71,187	0.0679	0.067	0.065	0.067	0.066	0.069	1,049,000	0.0679	0.00%
2025-12-08	0	0.067	0.067	0.068	0.067	0.070	1,236,000	86,388	0.0699	0.067	0.067	0.068	0.067	0.070	1,236,000	0.0699	-2.90%
2025-12-05	0	0.069	0.065	0.069	0.066	0.070	5,508,220	376,224	0.0683	0.069	0.065	0.069	0.066	0.070	5,508,220	0.0683	2.99%
2025-12-04	0	0.067	0.067	0.069	0.067	0.069	329,880	22,564	0.0684	0.067	0.067	0.069	0.067	0.069	329,880	0.0684	-2.90%
2025-12-03	0	0.069	0.067	0.069	0.067	0.069	256,200	17,520	0.0684	0.069	0.067	0.069	0.067	0.069	256,200	0.0684	0.00%
2025-12-02	0	0.069	0.068	0.069	0.069	0.071	37,000	2,565	0.0693	0.069	0.068	0.069	0.069	0.071	37,000	0.0693	2.99%
2025-12-01	0	0.067	0.067	0.069	0.067	0.068	1,597,000	108,576	0.0680	0.067	0.067	0.069	0.067	0.068	1,597,000	0.0680	-2.90%
2025-11-28	0	0.069	0.068	0.070	0.067	0.070	636,500	44,298	0.0696	0.069	0.068	0.070	0.067	0.070	636,500	0.0696	1.47%
2025-11-27	0	0.068	0.067	0.069	0.068	0.071	2,316,330	157,603	0.0680	0.068	0.067	0.069	0.068	0.071	2,316,330	0.0680	0.00%
2025-11-26	0	0.068	0.068	0.071	0.068	0.071	108,000	7,440	0.0689	0.068	0.068	0.071	0.068	0.071	108,000	0.0689	-1.45%
2025-11-25	0	0.069	0.069	0.071	0.069	0.074	349,440	24,451	0.0700	0.069	0.069	0.071	0.069	0.074	349,440	0.0700	-5.48%
2025-11-24	0	0.073	0.068	0.073	0.063	0.075	6,588,000	458,040	0.0695	0.073	0.068	0.073	0.063	0.075	6,588,000	0.0695	15.87%
2025-11-21	0	0.063	0.061	0.064	0.060	0.069	6,312,000	393,252	0.0623	0.063	0.061	0.064	0.060	0.069	6,312,000	0.0623	-7.35%
2025-11-20	0	0.068	0.068	0.070	0.068	0.070	303,530	20,697	0.0682	0.068	0.068	0.070	0.068	0.070	303,530	0.0682	-2.86%
2025-11-19	0	0.070	0.068	0.070	0.069	0.070	156,000	10,824	0.0694	0.070	0.068	0.070	0.069	0.070	156,000	0.0694	0.00%
2025-11-18	0	0.070	0.070	0.072	0.068	0.075	5,244,000	371,436	0.0708	0.070	0.070	0.072	0.068	0.075	5,244,000	0.0708	0.00%
2025-11-17	0	0.070	0.068	0.070	0.069	0.070	97,700	6,787	0.0695	0.070	0.068	0.070	0.069	0.070	97,700	0.0695	-1.41%
2025-11-14	0	0.071	0.068	0.071	0.068	0.071	291,500	19,900	0.0683	0.071	0.068	0.071	0.068	0.071	291,500	0.0683	2.90%
2025-11-13	0	0.069	0.068	0.069	0.068	0.071	2,124,000	146,364	0.0689	0.069	0.068	0.069	0.068	0.071	2,124,000	0.0689	-2.82%
2025-11-12	0	0.071	0.070	0.073	0.069	0.074	828,000	58,068	0.0701	0.071	0.070	0.073	0.069	0.074	828,000	0.0701	0.00%
2025-11-11	0	0.071	0.071	0.074	0.071	0.071	378,000	26,772	0.0708	0.071	0.071	0.074	0.071	0.071	378,000	0.0708	0.00%
2025-11-10	0	0.071	0.071	0.073	0.071	0.071	53,830	3,792	0.0704	0.071	0.071	0.073	0.071	0.071	53,830	0.0704	0.00%
2025-11-07	0	0.071	0.071	0.072	0.071	0.072	1,226,000	87,036	0.0710	0.071	0.071	0.072	0.071	0.072	1,226,000	0.0710	0.00%
2025-11-06	0	0.071	0.071	0.073	0.070	0.074	1,412,000	100,656	0.0713	0.071	0.071	0.073	0.070	0.074	1,412,000	0.0713	-5.33%
2025-11-05	0	0.075	0.072	0.075	0.072	0.075	84,000	6,144	0.0731	0.075	0.072	0.075	0.072	0.075	84,000	0.0731	2.74%
2025-11-04	0	0.073	0.072	0.073	0.071	0.075	780,000	57,828	0.0741	0.073	0.072	0.073	0.071	0.075	780,000	0.0741	-1.35%
2025-11-03	0	0.074	0.071	0.074	0.071	0.074	632,050	45,207	0.0715	0.074	0.071	0.074	0.071	0.074	632,050	0.0715	0.00%
2025-10-31	0	0.074	0.071	0.074	0.071	0.075	678,540	50,352	0.0742	0.074	0.071	0.074	0.071	0.075	678,540	0.0742	1.37%
2025-10-30	0	0.073	0.072	0.074	0.071	0.073	264,520	19,065	0.0721	0.073	0.072	0.074	0.071	0.073	264,520	0.0721	0.00%
2025-10-28	0	0.073	0.071	0.073	0.070	0.075	796,250	57,247	0.0719	0.073	0.071	0.073	0.070	0.075	796,250	0.0719	1.39%
2025-10-27	0	0.072	0.072	0.073	0.071	0.076	812,500	59,029	0.0727	0.072	0.072	0.073	0.071	0.076	812,500	0.0727	-5.26%
2025-10-24	0	0.076	0.073	0.076	0.070	0.077	2,256,320	163,533	0.0725	0.076	0.073	0.076	0.070	0.077	2,256,320	0.0725	2.70%
2025-10-23	0	0.074	0.071	0.074	0.071	0.074	709,130	51,380	0.0725	0.074	0.071	0.074	0.071	0.074	709,130	0.0725	0.00%
2025-10-22	0	0.074	0.072	0.074	0.072	0.075	360,000	26,376	0.0733	0.074	0.072	0.074	0.072	0.075	360,000	0.0733	2.78%
2025-10-21	0	0.072	0.072	0.073	0.072	0.078	3,552,000	264,048	0.0743	0.072	0.072	0.073	0.072	0.078	3,552,000	0.0743	-6.49%
2025-10-20	0	0.077	0.075	0.077	0.075	0.078	932,000	71,540	0.0768	0.077	0.075	0.077	0.075	0.078	932,000	0.0768	0.00%
2025-10-17	0	0.077	0.077	0.078	0.074	0.078	2,832,000	215,292	0.0760	0.077	0.077	0.078	0.074	0.078	2,832,000	0.0760	0.00%
2025-10-16	0	0.077	0.075	0.077	0.075	0.080	4,636,100	357,159	0.0770	0.077	0.075	0.077	0.075	0.080	4,636,100	0.0770	4.05%
2025-10-15	0	0.074	0.074	0.075	0.070	0.074	5,041,000	363,039	0.0720	0.074	0.074	0.075	0.070	0.074	5,041,000	0.0720	2.78%
2025-10-14	0	0.072	0.071	0.072	0.068	0.072	4,926,010	348,344	0.0707	0.072	0.071	0.072	0.068	0.072	4,926,010	0.0707	5.88%
2025-10-13	0	0.068	0.066	0.068	0.066	0.068	1,500,000	99,744	0.0665	0.068	0.066	0.068	0.066	0.068	1,500,000	0.0665	0.00%
2025-10-10	0	0.068	0.068	0.070	0.068	0.071	2,784,000	191,316	0.0687	0.068	0.068	0.070	0.068	0.071	2,784,000	0.0687	-5.56%
2025-10-09	0	0.072	0.072	0.073	0.068	0.073	6,864,000	481,644	0.0702	0.072	0.072	0.073	0.068	0.073	6,864,000	0.0702	0.00%
2025-10-08	0	0.072	0.072	0.076	0.067	0.079	26,017,940	1,907,321	0.0733	0.072	0.072	0.076	0.067	0.079	26,017,940	0.0733	7.46%
2025-10-06	0	0.067	0.065	0.067	0.061	0.072	9,309,550	616,624	0.0662	0.067	0.065	0.067	0.061	0.072	9,309,550	0.0662	4.69%
2025-10-03	0	0.064	0.062	0.064	0.060	0.071	43,480,220	2,714,224	0.0624	0.064	0.062	0.064	0.060	0.071	43,480,220	0.0624	-13.51%
2025-10-02	0	0.074	0.072	0.074	0.072	0.077	7,668,000	573,444	0.0748	0.074	0.072	0.074	0.072	0.077	7,668,000	0.0748	-5.13%
2025-09-30	0	0.078	0.076	0.079	0.075	0.078	4,032,000	307,248	0.0762	0.078	0.076	0.079	0.075	0.078	4,032,000	0.0762	1.30%
2025-09-29	0	0.077	0.076	0.077	0.077	0.080	816,700	63,242	0.0774	0.077	0.076	0.077	0.077	0.080	816,700	0.0774	-3.75%
2025-09-26	0	0.080	0.079	0.080	0.078	0.082	3,050,000	243,424	0.0798	0.080	0.079	0.080	0.078	0.082	3,050,000	0.0798	0.00%
2025-09-25	0	0.080	0.080	0.082	0.077	0.084	11,000,000	894,136	0.0813	0.080	0.080	0.082	0.077	0.084	11,000,000	0.0813	0.00%
2025-09-24	0	0.080	0.079	0.080	0.078	0.080	6,000,940	474,527	0.0791	0.080	0.079	0.080	0.078	0.080	6,000,940	0.0791	2.56%
2025-09-23	0	0.078	0.077	0.078	0.077	0.079	4,658,500	361,881	0.0777	0.078	0.077	0.078	0.077	0.079	4,658,500	0.0777	1.30%
2025-09-22	0	0.077	0.076	0.077	0.076	0.079	5,093,500	390,537	0.0767	0.077	0.076	0.077	0.076	0.079	5,093,500	0.0767	-1.28%
2025-09-19	0	0.078	0.076	0.079	0.076	0.079	10,240,838	791,384	0.0773	0.078	0.076	0.079	0.076	0.079	10,240,838	0.0773	-1.27%
2025-09-18	0	0.079	0.078	0.079	0.076	0.080	11,957,000	933,914	0.0781	0.079	0.078	0.079	0.076	0.080	11,957,000	0.0781	1.28%
2025-09-17	0	0.078	0.078	0.079	0.069	0.082	33,062,650	2,547,486	0.0771	0.078	0.078	0.079	0.069	0.082	33,062,650	0.0771	-8.24%
2025-09-16	0	0.085	0.084	0.087	0.084	0.091	8,916,550	765,368	0.0858	0.085	0.084	0.087	0.084	0.091	8,916,550	0.0858	-5.56%
2025-09-15	0	0.090	0.089	0.093	0.090	0.091	515,830	46,573	0.0903	0.090	0.089	0.093	0.090	0.091	515,830	0.0903	-3.23%
2025-09-12	0	0.093	0.093	0.094	0.092	0.095	630,750	58,951	0.0935	0.093	0.093	0.094	0.092	0.095	630,750	0.0935	-1.06%
2025-09-11	0	0.094	0.092	0.096	0.093	0.096	2,544,700	239,773	0.0942	0.094	0.092	0.096	0.093	0.096	2,544,700	0.0942	-3.09%
2025-09-10	0	0.097	0.096	0.097	0.095	0.102	151,300	14,638	0.0967	0.097	0.096	0.097	0.095	0.102	151,300	0.0967	-3.00%
2025-09-09	0	0.100	0.095	0.100	-	-	510	44	0.0863	0.100	0.095	0.100	-	-	510	0.0863	-1.96%
2025-09-08	0	0.102	0.098	0.102	0.093	0.103	2,776,950	277,911	0.1001	0.102	0.098	0.102	0.093	0.103	2,776,950	0.1001	10.87%
2025-09-05	0	0.092	0.092	0.094	0.092	0.104	5,844,000	576,072	0.0986	0.092	0.092	0.094	0.092	0.104	5,844,000	0.0986	-11.54%
2025-09-04	0	0.104	0.104	0.105	0.102	0.105	1,724,830	178,041	0.1032	0.104	0.104	0.105	0.102	0.105	1,724,830	0.1032	2.97%
2025-09-03	0	0.101	0.101	0.103	0.101	0.107	3,965,910	406,155	0.1024	0.101	0.101	0.103	0.101	0.107	3,965,910	0.1024	-5.61%
2025-09-02	0	0.107	0.105	0.107	0.098	0.130	32,623,400	3,420,474	0.1048	0.107	0.105	0.107	0.098	0.130	32,623,400	0.1048	12.63%
2025-09-01	0	0.095	0.095	0.098	0.095	0.098	2,161,170	207,308	0.0959	0.095	0.095	0.098	0.095	0.098	2,161,170	0.0959	-3.06%
2025-08-29	0	0.098	0.098	0.099	0.095	0.099	2,619,750	254,430	0.0971	0.098	0.098	0.099	0.095	0.099	2,619,750	0.0971	1.03%
2025-08-28	0	0.097	0.097	0.099	0.094	0.098	1,645,200	158,148	0.0961	0.097	0.097	0.099	0.094	0.098	1,645,200	0.0961	2.11%
2025-08-27	0	0.095	0.095	0.096	0.095	0.109	5,995,893	602,588	0.1005	0.095	0.095	0.096	0.095	0.109	5,995,893	0.1005	-12.84%
2025-08-26	0	0.109	0.109	0.110	0.109	0.114	1,076,800	119,443	0.1109	0.109	0.109	0.110	0.109	0.114	1,076,800	0.1109	-0.91%
2025-08-25	0	0.110	0.110	0.113	0.102	0.116	831,300	90,111	0.1084	0.110	0.110	0.113	0.102	0.116	831,300	0.1084	-0.90%
2025-08-22	0	0.111	0.110	0.114	0.111	0.111	430,120	47,589	0.1106	0.111	0.110	0.114	0.111	0.111	430,120	0.1106	-2.63%
2025-08-21	0	0.114	0.114	0.115	0.110	0.113	588,000	65,580	0.1115	0.114	0.114	0.115	0.110	0.113	588,000	0.1115	0.88%
2025-08-20	0	0.113	0.113	0.115	0.111	0.117	918,000	104,688	0.1140	0.113	0.113	0.115	0.111	0.117	918,000	0.1140	-0.88%
2025-08-19	0	0.114	0.115	0.116	0.111	0.118	2,656,250	302,225	0.1138	0.114	0.115	0.116	0.111	0.118	2,656,250	0.1138	-6.56%
2025-08-18	0	0.122	0.118	0.122	0.113	0.125	5,289,400	620,317	0.1173	0.122	0.118	0.122	0.113	0.125	5,289,400	0.1173	3.39%
2025-08-15	0	0.118	0.118	0.119	0.109	0.134	13,899,770	1,666,453	0.1199	0.118	0.118	0.119	0.109	0.134	13,899,770	0.1199	-0.84%
2025-08-14	0	0.119	0.115	0.119	0.093	0.159	77,371,490	10,275,997	0.1328	0.119	0.115	0.119	0.093	0.159	77,371,490	0.1328	36.39%
2025-08-13	0	0.109	0.109	0.110	0.104	0.109	2,275,725	241,801	0.1063	0.087	0.087	0.088	0.083	0.087	2,843,026	0.0851	1.87%
2025-08-12	0	0.107	0.105	0.107	0.105	0.108	685,050	72,498	0.1058	0.086	0.084	0.086	0.084	0.086	855,822	0.0847	-1.83%
2025-08-11	0	0.109	0.108	0.109	0.108	0.110	487,750	52,789	0.1082	0.087	0.086	0.087	0.086	0.088	609,338	0.0866	-0.91%
2025-08-08	0	0.110	0.107	0.110	0.109	0.110	468,000	51,432	0.1099	0.088	0.086	0.088	0.087	0.088	584,665	0.0880	3.77%
2025-08-07	0	0.106	0.105	0.109	0.106	0.107	576,100	61,305	0.1064	0.085	0.084	0.087	0.085	0.086	719,712	0.0852	0.00%
2025-08-06	0	0.106	0.106	0.109	0.105	0.109	200,000	21,512	0.1076	0.085	0.085	0.087	0.084	0.087	249,857	0.0861	-0.93%
2025-08-05	0	0.107	0.107	0.110	0.106	0.106	61,650	6,322	0.1025	0.086	0.086	0.088	0.085	0.085	77,018	0.0821	1.90%
2025-08-04	0	0.105	0.105	0.106	0.105	0.108	193,500	20,520	0.1060	0.084	0.084	0.085	0.084	0.086	241,736	0.0849	-0.94%
2025-08-01	0	0.106	0.106	0.108	0.105	0.108	233,000	24,692	0.1060	0.085	0.085	0.086	0.084	0.086	291,083	0.0848	-1.85%
2025-07-31	0	0.108	0.108	0.110	0.105	0.106	289,370	30,626	0.1058	0.086	0.086	0.088	0.084	0.085	361,505	0.0847	-1.82%
2025-07-30	0	0.110	0.105	0.110	0.105	0.110	806,500	86,868	0.1077	0.088	0.084	0.088	0.084	0.088	1,007,547	0.0862	0.00%
2025-07-29	0	0.110	0.106	0.111	0.105	0.110	146,600	15,938	0.1087	0.088	0.085	0.089	0.084	0.088	183,145	0.0870	0.92%
2025-07-28	0	0.109	0.107	0.109	0.108	0.110	937,000	101,761	0.1086	0.087	0.086	0.087	0.086	0.088	1,170,579	0.0869	1.87%
2025-07-25	0	0.107	0.106	0.107	0.105	0.108	516,000	55,104	0.1068	0.086	0.085	0.086	0.084	0.086	644,630	0.0855	1.90%
2025-07-24	0	0.105	0.104	0.109	0.105	0.109	404,700	43,182	0.1067	0.084	0.083	0.087	0.084	0.087	505,585	0.0854	0.96%
2025-07-23	0	0.104	0.104	0.108	0.103	0.105	741,500	76,843	0.1036	0.083	0.083	0.086	0.082	0.084	926,344	0.0830	-3.70%
2025-07-22	0	0.108	0.108	0.110	0.101	0.113	3,774,980	403,234	0.1068	0.086	0.086	0.088	0.081	0.090	4,716,021	0.0855	3.85%
2025-07-21	0	0.104	0.103	0.104	0.100	0.104	491,100	49,477	0.1007	0.083	0.082	0.083	0.080	0.083	613,523	0.0806	0.97%
2025-07-18	0	0.103	0.101	0.103	0.101	0.104	169,320	17,202	0.1016	0.082	0.081	0.082	0.081	0.083	211,529	0.0813	-0.96%
2025-07-17	0	0.104	0.101	0.104	0.101	0.105	230,000	23,522	0.1023	0.083	0.081	0.083	0.081	0.084	287,335	0.0819	0.97%
2025-07-16	0	0.103	0.101	0.104	-	-	0	0	-	0.082	0.081	0.083	-	-	0	-	0.00%
2025-07-15	0	0.103	0.101	0.103	0.100	0.103	85,500	8,561	0.1001	0.082	0.081	0.082	0.080	0.082	106,814	0.0801	0.00%
2025-07-14	0	0.103	0.101	0.103	0.103	0.105	63,450	6,546	0.1032	0.082	0.081	0.082	0.082	0.084	79,267	0.0826	0.00%
2025-07-11	0	0.103	0.100	0.103	0.100	0.103	255,000	25,818	0.1012	0.082	0.080	0.082	0.080	0.082	318,567	0.0810	0.00%
2025-07-10	0	0.103	0.099	0.103	0.100	0.103	189,400	18,944	0.1000	0.082	0.079	0.082	0.080	0.082	236,614	0.0801	-0.96%
2025-07-09	0	0.104	0.100	0.104	0.100	0.105	36,000	3,684	0.1023	0.083	0.080	0.083	0.080	0.084	44,974	0.0819	0.00%
2025-07-08	0	0.104	0.099	0.105	0.099	0.105	431,550	43,456	0.1007	0.083	0.079	0.084	0.079	0.084	539,128	0.0806	1.96%
2025-07-07	0	0.102	0.101	0.102	-	-	3,960	360	0.0909	0.082	0.081	0.082	-	-	4,947	0.0728	-1.92%
2025-07-04	0	0.104	0.102	0.104	0.102	0.104	46,000	4,630	0.1007	0.083	0.082	0.083	0.082	0.083	57,467	0.0806	0.00%
2025-07-03	0	0.104	0.102	0.104	0.101	0.105	113,550	11,578	0.1020	0.083	0.082	0.083	0.081	0.084	141,856	0.0816	1.96%
2025-07-02	0	0.102	0.102	0.105	0.102	0.105	300,460	31,074	0.1034	0.082	0.082	0.084	0.082	0.084	375,360	0.0828	2.00%
2025-06-30	0	0.100	0.100	0.105	0.100	0.100	190,000	18,900	0.0995	0.080	0.080	0.084	0.080	0.080	237,364	0.0796	0.00%
2025-06-27	0	0.100	0.100	0.104	0.100	0.100	30,000	2,952	0.0984	0.080	0.080	0.083	0.080	0.080	37,479	0.0788	0.00%
2025-06-26	0	0.100	0.100	0.103	0.100	0.102	553,540	55,741	0.1007	0.080	0.080	0.082	0.080	0.082	691,528	0.0806	-0.99%
2025-06-25	0	0.101	0.101	0.105	0.101	0.101	97,100	9,795	0.1009	0.081	0.081	0.084	0.081	0.081	121,305	0.0807	0.00%
2025-06-24	0	0.101	0.101	0.104	0.101	0.101	26,000	2,550	0.0981	0.081	0.081	0.083	0.081	0.081	32,481	0.0785	0.00%
2025-06-23	0	0.101	0.101	0.104	0.100	0.102	354,500	35,759	0.1009	0.081	0.081	0.083	0.080	0.082	442,871	0.0807	0.00%
2025-06-20	0	0.101	0.101	0.104	0.099	0.103	180,000	18,096	0.1005	0.081	0.081	0.083	0.079	0.082	224,871	0.0805	0.00%
2025-06-19	0	0.101	0.101	0.104	0.100	0.102	240,880	24,356	0.1011	0.081	0.081	0.083	0.080	0.082	300,927	0.0809	-3.81%
2025-06-18	0	0.105	0.102	0.105	-	-	0	0	-	0.084	0.082	0.084	-	-	0	-	-0.94%
2025-06-17	0	0.106	0.102	0.106	0.102	0.106	480,000	49,320	0.1028	0.085	0.082	0.085	0.082	0.085	599,656	0.0822	2.91%
2025-06-16	0	0.103	0.103	0.104	0.102	0.106	1,368,000	139,620	0.1021	0.082	0.082	0.083	0.082	0.085	1,709,020	0.0817	0.00%
2025-06-13	0	0.103	0.103	0.105	0.103	0.103	486,220	50,019	0.1029	0.082	0.082	0.084	0.082	0.082	607,427	0.0823	0.00%
2025-06-12	0	0.103	0.102	0.104	0.102	0.103	292,250	29,960	0.1025	0.082	0.082	0.083	0.082	0.082	365,103	0.0821	0.98%
2025-06-11	0	0.102	0.101	0.104	0.102	0.106	300,000	31,500	0.1050	0.082	0.081	0.083	0.082	0.085	374,785	0.0840	0.00%
2025-06-10	0	0.102	0.103	0.105	0.102	0.102	180,550	18,485	0.1024	0.082	0.082	0.084	0.082	0.082	225,558	0.0820	-0.97%
2025-06-09	0	0.103	0.101	0.105	0.103	0.103	120,550	12,409	0.1029	0.082	0.081	0.084	0.082	0.082	150,601	0.0824	0.00%
2025-06-06	0	0.103	0.101	0.103	0.101	0.104	410,550	41,884	0.1020	0.082	0.081	0.082	0.081	0.083	512,893	0.0817	0.00%
2025-06-05	0	0.103	0.102	0.105	0.103	0.107	12,085,701	1,258,578	0.1041	0.082	0.082	0.084	0.082	0.086	15,098,469	0.0834	-2.83%
2025-06-04	0	0.106	0.106	0.107	0.104	0.118	607,600	66,040	0.1087	0.085	0.085	0.086	0.083	0.094	759,065	0.0870	-3.64%
2025-06-03	0	0.110	0.107	0.110	0.096	0.122	3,166,700	355,270	0.1122	0.088	0.086	0.088	0.077	0.098	3,956,107	0.0898	14.58%
2025-06-02	0	0.096	0.095	0.100	0.096	0.099	456,500	43,914	0.0962	0.077	0.076	0.080	0.077	0.079	570,298	0.0770	-2.04%
2025-05-30	0	0.098	0.097	0.098	0.097	0.101	876,000	86,364	0.0986	0.078	0.078	0.078	0.078	0.081	1,094,372	0.0789	-1.01%
2025-05-29	0	0.099	0.099	0.105	0.097	0.107	1,366,510	137,778	0.1008	0.079	0.079	0.084	0.078	0.086	1,707,159	0.0807	-1.00%
2025-05-28	0	0.100	0.097	0.103	0.097	0.100	173,000	17,014	0.0983	0.080	0.078	0.082	0.078	0.080	216,126	0.0787	-0.99%
2025-05-27	0	0.101	0.097	0.101	0.097	0.104	602,000	59,130	0.0982	0.081	0.078	0.081	0.078	0.083	752,069	0.0786	-1.94%
2025-05-26	0	0.103	0.099	0.104	0.097	0.105	556,800	56,510	0.1015	0.082	0.079	0.083	0.078	0.084	695,601	0.0812	0.00%
2025-05-23	0	0.103	0.097	0.103	0.101	0.103	459,300	46,665	0.1016	0.082	0.078	0.082	0.081	0.082	573,796	0.0813	0.98%
2025-05-22	0	0.102	0.098	0.102	0.097	0.102	342,140	33,572	0.0981	0.082	0.078	0.082	0.078	0.082	427,430	0.0785	-0.97%
2025-05-21	0	0.103	0.099	0.103	0.099	0.105	401,750	41,721	0.1038	0.082	0.079	0.082	0.079	0.084	501,900	0.0831	3.00%
2025-05-20	0	0.100	0.100	0.101	0.100	0.100	25,550	2,535	0.0992	0.080	0.080	0.081	0.080	0.080	31,919	0.0794	0.00%
2025-05-19	0	0.100	0.100	0.102	0.100	0.102	246,500	24,633	0.0999	0.080	0.080	0.082	0.080	0.082	307,948	0.0800	2.04%
2025-05-16	0	0.098	0.097	0.101	0.097	0.102	365,750	36,165	0.0989	0.078	0.078	0.081	0.078	0.082	456,926	0.0791	-3.92%
2025-05-15	0	0.102	0.102	0.104	0.100	0.102	1,109,200	110,976	0.1001	0.082	0.082	0.083	0.080	0.082	1,385,705	0.0801	0.99%
2025-05-14	0	0.101	0.100	0.101	0.094	0.110	4,400,000	433,216	0.0985	0.081	0.080	0.081	0.075	0.088	5,496,848	0.0788	-1.94%
2025-05-13	0	0.103	0.098	0.103	0.096	0.103	1,304,500	125,427	0.0961	0.082	0.078	0.082	0.077	0.082	1,629,691	0.0770	6.19%
2025-05-12	0	0.097	0.096	0.101	0.095	0.098	668,200	64,473	0.0965	0.078	0.077	0.081	0.076	0.078	834,771	0.0772	-1.02%
2025-05-09	0	0.098	0.094	0.098	0.094	0.098	636,000	60,588	0.0953	0.078	0.075	0.078	0.075	0.078	794,544	0.0763	0.00%
2025-05-08	0	0.098	0.096	0.101	0.096	0.101	847,550	82,097	0.0969	0.078	0.077	0.081	0.077	0.081	1,058,830	0.0775	0.00%
2025-05-07	0	0.098	0.097	0.098	0.098	0.099	418,800	40,968	0.0978	0.078	0.078	0.078	0.078	0.079	523,200	0.0783	-4.85%
2025-05-06	0	0.103	0.098	0.103	0.095	0.108	1,615,500	163,095	0.1010	0.082	0.078	0.082	0.076	0.086	2,018,218	0.0808	-5.50%
2025-05-02	0	0.109	0.106	0.109	0.098	0.133	8,458,590	971,139	0.1148	0.087	0.085	0.087	0.078	0.106	10,567,178	0.0919	-6.03%
2025-04-30	0	0.116	0.096	0.111	0.090	0.119	6,256,000	581,348	0.0929	0.093	0.077	0.089	0.072	0.095	7,815,519	0.0744	24.73%
2025-04-29	0	0.093	0.093	0.095	0.091	0.093	828,000	75,588	0.0913	0.074	0.074	0.076	0.073	0.074	1,034,407	0.0731	0.00%
2025-04-28	0	0.093	0.093	0.094	0.092	0.092	404,570	37,037	0.0915	0.074	0.074	0.075	0.074	0.074	505,423	0.0733	-3.12%
2025-04-25	0	0.096	0.092	0.096	0.090	0.096	902,600	84,284	0.0934	0.077	0.074	0.077	0.072	0.077	1,127,603	0.0747	3.23%
2025-04-24	0	0.093	0.092	0.093	0.091	0.098	825,300	75,955	0.0920	0.074	0.074	0.074	0.073	0.078	1,031,034	0.0737	-2.11%
2025-04-23	0	0.095	0.094	0.095	0.095	0.095	82,000	7,690	0.0938	0.076	0.075	0.076	0.076	0.076	102,441	0.0751	0.00%
2025-04-22	0	0.095	0.094	0.095	0.095	0.101	2,788,600	271,729	0.0974	0.076	0.075	0.076	0.076	0.081	3,483,752	0.0780	-7.77%
2025-04-17	0	0.103	0.099	0.103	0.096	0.106	5,258,900	524,750	0.0998	0.082	0.079	0.082	0.077	0.085	6,569,858	0.0799	-4.63%
2025-04-16	0	0.108	0.105	0.108	0.101	0.112	636,000	67,392	0.1060	0.086	0.084	0.086	0.081	0.090	794,544	0.0848	-0.92%
2025-04-15	0	0.109	0.109	0.114	0.109	0.109	29,400	3,129	0.1064	0.087	0.087	0.091	0.087	0.087	36,729	0.0852	-3.54%
2025-04-14	0	0.113	0.109	0.113	0.114	0.114	12,000	1,368	0.1140	0.090	0.087	0.090	0.091	0.091	14,991	0.0913	3.67%
2025-04-11	0	0.109	0.109	0.114	0.107	0.114	108,000	11,784	0.1091	0.087	0.087	0.091	0.086	0.091	134,923	0.0873	-4.39%
2025-04-10	0	0.114	0.111	0.114	0.109	0.114	192,020	21,386	0.1114	0.091	0.089	0.091	0.087	0.091	239,887	0.0892	3.64%
2025-04-09	0	0.110	0.110	0.111	0.110	0.112	344,000	38,052	0.1106	0.088	0.088	0.089	0.088	0.090	429,754	0.0885	0.00%
2025-04-08	0	0.110	0.108	0.110	0.111	0.112	240,000	26,652	0.1111	0.088	0.086	0.088	0.089	0.090	299,828	0.0889	3.77%
2025-04-07	0	0.106	0.106	0.107	0.092	0.112	4,348,000	441,120	0.1015	0.085	0.085	0.086	0.074	0.090	5,431,885	0.0812	-7.02%
2025-04-03	0	0.114	0.114	0.116	0.113	0.116	156,000	17,988	0.1153	0.091	0.091	0.093	0.090	0.093	194,888	0.0923	0.88%
2025-04-02	0	0.113	0.113	0.115	0.110	0.112	96,000	10,632	0.1108	0.090	0.090	0.092	0.088	0.090	119,931	0.0887	0.00%
2025-04-01	0	0.113	0.113	0.116	0.111	0.115	797,500	89,045	0.1117	0.090	0.090	0.093	0.089	0.092	996,304	0.0894	-1.74%
2025-03-31	0	0.115	0.114	0.120	0.115	0.120	72,220	8,400	0.1163	0.092	0.091	0.096	0.092	0.096	90,223	0.0931	-0.86%
2025-03-28	0	0.116	0.115	0.120	0.115	0.120	745,300	86,782	0.1164	0.093	0.092	0.096	0.092	0.096	931,091	0.0932	-1.69%
2025-03-27	0	0.118	0.118	0.119	0.117	0.120	513,700	60,695	0.1182	0.094	0.094	0.095	0.094	0.096	641,757	0.0946	0.00%
2025-03-26	0	0.118	0.118	0.122	0.117	0.118	96,000	11,244	0.1171	0.094	0.094	0.098	0.094	0.094	119,931	0.0938	0.00%
2025-03-25	0	0.118	0.118	0.122	0.117	0.119	780,660	91,893	0.1177	0.094	0.094	0.098	0.094	0.095	975,266	0.0942	-4.84%
2025-03-24	0	0.124	0.119	0.124	0.118	0.124	122,050	14,743	0.1208	0.099	0.095	0.099	0.094	0.099	152,475	0.0967	2.48%
2025-03-21	0	0.121	0.121	0.124	0.118	0.121	552,000	66,216	0.1200	0.097	0.097	0.099	0.094	0.097	689,605	0.0960	-0.82%
2025-03-20	0	0.122	0.121	0.125	0.120	0.122	709,650	85,633	0.1207	0.098	0.097	0.100	0.096	0.098	886,554	0.0966	0.00%
2025-03-19	0	0.122	0.121	0.124	0.121	0.122	204,660	24,807	0.1212	0.098	0.097	0.099	0.097	0.098	255,678	0.0970	0.00%
2025-03-18	0	0.122	0.122	0.125	0.121	0.126	1,152,650	142,467	0.1236	0.098	0.098	0.100	0.097	0.101	1,439,987	0.0989	-2.40%
2025-03-17	0	0.125	0.122	0.125	0.123	0.127	120,500	15,070	0.1251	0.100	0.098	0.100	0.098	0.102	150,539	0.1001	2.46%
2025-03-14	0	0.122	0.122	0.125	0.121	0.125	364,200	44,381	0.1219	0.098	0.098	0.100	0.097	0.100	454,989	0.0975	-2.40%
2025-03-13	0	0.125	0.122	0.125	0.121	0.127	648,000	79,800	0.1231	0.100	0.098	0.100	0.097	0.102	809,536	0.0986	1.63%
2025-03-12	0	0.123	0.120	0.125	0.120	0.127	698,200	85,981	0.1231	0.098	0.096	0.100	0.096	0.102	872,250	0.0986	0.00%
2025-03-11	0	0.123	0.121	0.123	0.117	0.128	3,619,980	434,362	0.1200	0.098	0.097	0.098	0.094	0.102	4,522,382	0.0960	-3.91%
2025-03-10	0	0.128	0.127	0.128	0.121	0.129	3,056,600	377,750	0.1236	0.102	0.102	0.102	0.097	0.103	3,818,560	0.0989	2.40%
2025-03-07	0	0.125	0.122	0.125	0.121	0.132	3,345,500	421,956	0.1261	0.100	0.098	0.100	0.097	0.106	4,179,479	0.1010	-5.30%
2025-03-06	0	0.132	0.132	0.133	0.130	0.136	1,637,150	215,681	0.1317	0.106	0.106	0.106	0.104	0.109	2,045,265	0.1055	-3.65%
2025-03-05	0	0.137	0.135	0.139	0.135	0.139	2,250,600	307,854	0.1368	0.110	0.108	0.111	0.108	0.111	2,811,638	0.1095	-2.84%
2025-03-04	0	0.141	0.141	0.143	0.138	0.144	1,548,550	217,451	0.1404	0.113	0.113	0.114	0.110	0.115	1,934,578	0.1124	-4.73%
2025-03-03	0	0.148	0.145	0.150	0.139	0.150	4,357,000	637,868	0.1464	0.118	0.116	0.120	0.111	0.120	5,443,129	0.1172	-1.33%
2025-02-28	0	0.150	0.150	0.155	0.148	0.153	2,940,000	444,204	0.1511	0.120	0.120	0.124	0.118	0.122	3,672,894	0.1209	-4.46%
2025-02-27	0	0.157	0.153	0.157	0.148	0.165	4,888,400	759,060	0.1553	0.126	0.122	0.126	0.118	0.132	6,106,998	0.1243	-3.68%
2025-02-26	0	0.163	0.163	0.168	0.163	0.168	1,083,670	179,981	0.1661	0.130	0.130	0.134	0.130	0.134	1,353,811	0.1329	0.62%
2025-02-25	0	0.162	0.161	0.166	0.162	0.169	980,330	160,048	0.1633	0.130	0.129	0.133	0.130	0.135	1,224,710	0.1307	-4.71%
2025-02-24	0	0.170	0.168	0.171	0.170	0.170	300,550	51,086	0.1700	0.136	0.134	0.137	0.136	0.136	375,472	0.1361	0.00%
2025-02-21	0	0.170	0.165	0.170	0.160	0.177	6,059,500	1,030,132	0.1700	0.136	0.132	0.136	0.128	0.142	7,570,034	0.1361	3.66%
2025-02-20	0	0.164	0.160	0.164	0.158	0.165	1,296,000	207,408	0.1600	0.131	0.128	0.131	0.126	0.132	1,619,072	0.1281	1.86%
2025-02-19	0	0.161	0.161	0.162	0.157	0.168	2,782,500	452,755	0.1627	0.129	0.129	0.130	0.126	0.134	3,476,132	0.1302	2.55%
2025-02-18	0	0.157	0.157	0.159	0.155	0.160	551,650	86,374	0.1566	0.126	0.126	0.127	0.124	0.128	689,167	0.1253	-1.87%
2025-02-17	0	0.160	0.159	0.160	0.155	0.160	1,863,000	295,598	0.1587	0.128	0.127	0.128	0.124	0.128	2,327,415	0.1270	1.91%
2025-02-14	0	0.157	0.156	0.158	0.155	0.161	562,060	88,169	0.1569	0.126	0.125	0.126	0.124	0.129	702,172	0.1256	-2.48%
2025-02-13	0	0.161	0.160	0.161	0.155	0.161	921,600	145,650	0.1580	0.129	0.128	0.129	0.124	0.129	1,151,340	0.1265	1.90%
2025-02-12	0	0.158	0.158	0.159	0.155	0.161	1,928,500	304,088	0.1577	0.126	0.126	0.127	0.124	0.129	2,409,244	0.1262	-1.25%
2025-02-11	0	0.160	0.159	0.160	0.158	0.160	588,000	93,408	0.1589	0.128	0.127	0.128	0.126	0.128	734,579	0.1272	-0.62%
2025-02-10	0	0.161	0.160	0.161	0.159	0.162	370,000	59,464	0.1607	0.129	0.128	0.129	0.127	0.130	462,235	0.1286	0.00%
2025-02-07	0	0.161	0.160	0.163	0.159	0.166	1,307,800	211,273	0.1615	0.129	0.128	0.130	0.127	0.133	1,633,813	0.1293	-0.62%
2025-02-06	0	0.162	0.161	0.164	0.160	0.168	3,516,000	575,280	0.1636	0.130	0.129	0.131	0.128	0.134	4,392,481	0.1310	-3.57%
2025-02-05	0	0.168	0.168	0.172	0.158	0.174	6,199,750	1,019,193	0.1644	0.134	0.134	0.138	0.126	0.139	7,745,246	0.1316	5.00%
2025-02-04	0	0.160	0.160	0.161	0.158	0.161	2,629,100	419,342	0.1595	0.128	0.128	0.129	0.126	0.129	3,284,492	0.1277	-0.62%
2025-02-03	0	0.161	0.161	0.162	0.156	0.163	2,953,000	471,390	0.1596	0.129	0.129	0.130	0.125	0.130	3,689,135	0.1278	0.00%
2025-01-28	0	0.161	0.160	0.161	0.158	0.167	2,472,300	398,374	0.1611	0.129	0.128	0.129	0.126	0.134	3,088,604	0.1290	-3.59%
2025-01-27	0	0.167	0.167	0.168	0.165	0.174	8,760,000	1,464,132	0.1671	0.134	0.134	0.134	0.132	0.139	10,943,725	0.1338	-5.11%
2025-01-24	0	0.176	0.176	0.178	0.171	0.188	14,272,700	2,555,224	0.1790	0.141	0.141	0.142	0.137	0.150	17,830,651	0.1433	2.92%
2025-01-23	0	0.171	0.170	0.171	0.170	0.204	35,883,800	6,471,631	0.1803	0.137	0.136	0.137	0.136	0.163	44,829,045	0.1444	-18.57%
2025-01-22	0	0.210	0.210	0.212	0.204	0.710	161,472,524	76,547,539	0.4741	0.168	0.168	0.170	0.163	0.568	201,724,987	0.3795	-61.11%
2025-01-21	0	0.540	0.540	0.550	0.465	0.600	63,206,050	33,702,181	0.5332	0.432	0.432	0.440	0.372	0.480	78,962,286	0.4268	12.50%
2025-01-20	0	0.480	0.465	0.480	0.300	0.500	30,563,360	11,136,556	0.3644	0.384	0.372	0.384	0.240	0.400	38,182,306	0.2917	33.33%
2025-01-17	0	0.360	0.340	0.360	0.232	0.370	22,533,780	6,391,479	0.2836	0.288	0.272	0.288	0.186	0.296	28,151,083	0.2270	56.52%
2025-01-16	0	0.230	0.225	0.235	0.164	0.249	48,876,540	7,999,021	0.1637	0.184	0.180	0.188	0.131	0.199	61,060,663	0.1310	32.95%
2025-01-15	0	0.173	0.165	0.173	0.155	0.173	36,708,880	5,758,748	0.1569	0.138	0.132	0.138	0.124	0.138	45,859,804	0.1256	1.76%
2025-01-14	0	0.170	0.165	0.176	0.170	0.170	69,400	11,587	0.1670	0.136	0.132	0.141	0.136	0.136	86,700	0.1336	-1.73%
2025-01-13	0	0.173	0.167	0.176	0.171	0.173	60,000	10,284	0.1714	0.138	0.134	0.141	0.137	0.138	74,957	0.1372	1.17%
2025-01-10	0	0.171	0.170	0.180	0.170	0.171	36,050	6,152	0.1707	0.137	0.136	0.144	0.136	0.137	45,037	0.1366	0.00%
2025-01-09	0	0.171	0.165	0.183	0.171	0.171	27,820	4,711	0.1693	0.137	0.132	0.146	0.137	0.137	34,755	0.1355	0.00%
2025-01-08	0	0.171	0.171	0.195	-	-	4,700	752	0.1600	0.137	0.137	0.156	-	-	5,872	0.1281	0.59%
2025-01-07	0	0.170	0.170	0.195	0.170	0.170	18,300	3,054	0.1669	0.136	0.136	0.156	0.136	0.136	22,862	0.1336	-6.08%
2025-01-06	0	0.181	0.176	0.195	0.174	0.181	150,000	26,752	0.1783	0.145	0.141	0.156	0.139	0.145	187,393	0.1428	5.85%
2025-01-03	0	0.171	0.170	0.180	-	-	0	0	-	0.137	0.136	0.144	-	-	0	-	0.00%
2025-01-02	0	0.171	0.170	0.179	0.171	0.179	60,880	10,754	0.1766	0.137	0.136	0.143	0.137	0.143	76,056	0.1414	-0.58%
2024-12-31	0	0.172	0.170	0.178	-	-	0	0	-	0.138	0.136	0.142	-	-	0	-	0.00%
2024-12-30	0	0.172	0.172	0.178	0.172	0.172	77,500	13,288	0.1715	0.138	0.138	0.142	0.138	0.138	96,819	0.1372	0.00%
2024-12-27	0	0.172	0.172	0.179	0.172	0.172	27,900	4,775	0.1711	0.138	0.138	0.143	0.138	0.138	34,855	0.1370	0.00%
2024-12-24	0	0.172	0.170	0.179	-	-	1,880	310	0.1649	0.138	0.136	0.143	-	-	2,349	0.1320	0.00%
2024-12-23	0	0.172	0.171	0.184	0.172	0.175	28,500	4,893	0.1717	0.138	0.137	0.147	0.138	0.140	35,605	0.1374	0.00%
2024-12-20	0	0.172	0.172	0.180	0.171	0.178	420,000	72,228	0.1720	0.138	0.138	0.144	0.137	0.142	524,699	0.1377	-4.44%
2024-12-19	0	0.180	0.179	0.187	0.180	0.180	26,500	4,665	0.1760	0.144	0.143	0.150	0.144	0.144	33,106	0.1409	0.56%
2024-12-18	0	0.179	0.179	0.191	0.179	0.179	12,000	2,148	0.1790	0.143	0.143	0.153	0.143	0.143	14,991	0.1433	-0.56%
2024-12-17	0	0.180	0.179	0.185	0.180	0.182	214,900	38,868	0.1809	0.144	0.143	0.148	0.144	0.146	268,471	0.1448	-5.26%
2024-12-16	0	0.190	0.180	0.192	-	-	2,500	437	0.1748	0.152	0.144	0.154	-	-	3,123	0.1399	0.00%
2024-12-13	0	0.190	0.180	0.195	0.176	0.190	79,140	14,329	0.1811	0.152	0.144	0.156	0.141	0.152	98,868	0.1449	0.00%
2024-12-12	0	0.190	0.181	0.190	-	-	48,000	9,120	0.1900	0.152	0.145	0.152	-	-	59,966	0.1521	0.00%
2024-12-11	0	0.190	0.182	0.190	0.175	0.193	333,300	63,999	0.1920	0.152	0.146	0.152	0.140	0.154	416,386	0.1537	5.56%
2024-12-10	0	0.180	0.180	0.190	0.180	0.180	47,500	8,329	0.1753	0.144	0.144	0.152	0.144	0.144	59,341	0.1404	-6.74%
2024-12-09	0	0.193	0.188	0.200	0.180	0.204	1,270,900	244,062	0.1920	0.154	0.150	0.160	0.144	0.163	1,587,715	0.1537	9.66%
2024-12-06	0	0.176	0.176	0.179	0.171	0.180	222,550	39,453	0.1773	0.141	0.141	0.143	0.137	0.144	278,028	0.1419	2.92%
2024-12-05	0	0.171	0.171	0.178	-	-	0	0	-	0.137	0.137	0.142	-	-	0	-	0.00%
2024-12-04	0	0.171	0.171	0.179	0.170	0.170	33,400	5,585	0.1672	0.137	0.137	0.143	0.136	0.136	41,726	0.1338	0.59%
2024-12-03	0	0.170	0.169	0.180	0.169	0.181	313,000	54,510	0.1742	0.136	0.135	0.144	0.135	0.145	391,026	0.1394	1.19%
2024-12-02	0	0.168	0.168	0.178	0.165	0.180	417,000	72,162	0.1731	0.134	0.134	0.142	0.132	0.144	520,951	0.1385	-12.95%
2024-11-29	0	0.193	0.175	0.194	0.164	0.195	766,550	139,142	0.1815	0.154	0.140	0.155	0.131	0.156	957,638	0.1453	18.40%
2024-11-28	0	0.163	0.163	0.180	0.163	0.170	84,000	13,776	0.1640	0.130	0.130	0.144	0.130	0.136	104,940	0.1313	-4.68%
2024-11-27	0	0.171	0.164	0.171	0.172	0.172	86,000	14,766	0.1717	0.137	0.131	0.137	0.138	0.138	107,438	0.1374	-0.58%
2024-11-26	0	0.172	0.170	0.172	0.172	0.190	316,550	58,415	0.1845	0.138	0.136	0.138	0.138	0.152	395,461	0.1477	-2.27%
2024-11-25	0	0.176	0.168	0.175	-	-	550	90	0.1636	0.141	0.134	0.140	-	-	687	0.1310	0.00%
2024-11-22	0	0.176	0.170	0.176	-	-	440	72	0.1636	0.141	0.136	0.141	-	-	550	0.1310	0.00%
2024-11-21	0	0.176	0.167	0.176	-	-	0	0	-	0.141	0.134	0.141	-	-	0	-	0.00%
2024-11-20	0	0.176	0.167	0.176	0.166	0.176	67,000	11,411	0.1703	0.141	0.134	0.141	0.133	0.141	83,702	0.1363	-4.86%
2024-11-19	0	0.185	0.161	0.185	0.168	0.190	337,540	59,842	0.1773	0.148	0.129	0.148	0.134	0.152	421,683	0.1419	10.12%
2024-11-18	0	0.168	0.168	0.191	0.162	0.168	272,800	44,524	0.1632	0.134	0.134	0.153	0.130	0.134	340,805	0.1306	-1.18%
2024-11-15	0	0.170	0.168	0.170	0.162	0.170	200,700	33,931	0.1691	0.136	0.134	0.136	0.130	0.136	250,731	0.1353	0.59%
2024-11-14	0	0.169	0.167	0.179	0.168	0.180	444,000	76,632	0.1726	0.135	0.134	0.143	0.134	0.144	554,682	0.1382	-6.63%
2024-11-13	0	0.181	0.181	0.193	0.166	0.208	2,891,900	537,344	0.1858	0.145	0.145	0.154	0.133	0.166	3,612,803	0.1487	14.56%
2024-11-12	0	0.158	0.151	0.162	0.151	0.158	48,050	7,423	0.1545	0.126	0.121	0.130	0.121	0.126	60,028	0.1237	-1.25%
2024-11-11	0	0.160	0.158	0.160	0.151	0.160	744,000	116,508	0.1566	0.128	0.126	0.128	0.121	0.128	929,467	0.1253	-1.23%
2024-11-08	0	0.162	0.159	0.172	0.150	0.170	787,120	127,381	0.1618	0.130	0.127	0.138	0.120	0.136	983,336	0.1295	1.89%
2024-11-07	0	0.159	0.159	0.169	0.158	0.159	366,000	58,140	0.1589	0.127	0.127	0.135	0.126	0.127	457,238	0.1272	0.00%
2024-11-06	0	0.159	0.159	0.170	0.158	0.158	26,800	4,218	0.1574	0.127	0.127	0.136	0.126	0.126	33,481	0.1260	0.63%
2024-11-05	0	0.158	0.158	0.170	0.149	0.160	446,850	69,560	0.1557	0.126	0.126	0.136	0.119	0.128	558,242	0.1246	1.94%
2024-11-04	0	0.155	0.152	0.158	0.150	0.163	301,100	47,416	0.1575	0.124	0.122	0.126	0.120	0.130	376,159	0.1261	-8.82%
2024-11-01	0	0.170	0.166	0.170	0.163	0.171	427,200	70,187	0.1643	0.136	0.133	0.136	0.130	0.137	533,694	0.1315	-0.58%
2024-10-31	0	0.171	0.171	0.173	0.168	0.168	38,000	6,374	0.1677	0.137	0.137	0.138	0.134	0.134	47,473	0.1343	0.00%
2024-10-30	0	0.171	0.169	0.173	0.171	0.173	551,950	95,191	0.1725	0.137	0.135	0.138	0.137	0.138	689,542	0.1380	-2.84%
2024-10-29	0	0.176	0.168	0.176	0.163	0.178	570,320	100,461	0.1761	0.141	0.134	0.141	0.130	0.142	712,491	0.1410	-1.12%
2024-10-28	0	0.178	0.168	0.178	0.160	0.180	346,850	59,225	0.1708	0.142	0.134	0.142	0.128	0.144	433,314	0.1367	4.71%
2024-10-25	0	0.170	0.170	0.175	0.170	0.173	41,550	7,069	0.1701	0.136	0.136	0.140	0.136	0.138	51,908	0.1362	-1.73%
2024-10-24	0	0.173	0.173	0.175	0.173	0.180	965,610	171,060	0.1772	0.138	0.138	0.140	0.138	0.144	1,206,321	0.1418	-0.57%
2024-10-23	0	0.174	0.165	0.174	-	-	1,628	252	0.1548	0.139	0.132	0.139	-	-	2,034	0.1239	0.00%
2024-10-22	0	0.174	0.173	0.175	0.163	0.174	891,620	149,457	0.1676	0.139	0.138	0.140	0.130	0.139	1,113,886	0.1342	-5.95%
2024-10-21	0	0.185	0.177	0.185	0.177	0.185	898,050	161,279	0.1796	0.148	0.142	0.148	0.142	0.148	1,121,919	0.1438	2.78%
2024-10-18	0	0.180	0.179	0.189	0.180	0.180	153,780	27,269	0.1773	0.144	0.143	0.151	0.144	0.144	192,115	0.1419	0.56%
2024-10-17	0	0.179	0.179	0.180	0.172	0.181	100,751	17,807	0.1767	0.143	0.143	0.144	0.138	0.145	125,867	0.1415	-2.19%
2024-10-16	0	0.183	0.181	0.183	0.183	0.185	29,001	5,316	0.1833	0.146	0.145	0.146	0.146	0.148	36,230	0.1467	-1.08%
2024-10-15	0	0.185	0.180	0.185	0.180	0.186	113,210	20,786	0.1836	0.148	0.144	0.148	0.144	0.149	141,431	0.1470	-0.54%
2024-10-14	0	0.186	0.182	0.186	0.181	0.190	198,100	36,049	0.1820	0.149	0.146	0.149	0.145	0.152	247,483	0.1457	-1.06%
2024-10-10	0	0.188	0.188	0.194	0.170	0.194	186,700	33,983	0.1820	0.150	0.150	0.155	0.136	0.155	233,241	0.1457	-1.05%
2024-10-09	0	0.190	0.190	0.192	0.190	0.197	808,850	153,706	0.1900	0.152	0.152	0.154	0.152	0.158	1,010,483	0.1521	-6.86%
2024-10-08	0	0.204	0.196	0.204	0.190	0.210	1,637,900	326,551	0.1994	0.163	0.157	0.163	0.152	0.168	2,046,202	0.1596	-0.97%
2024-10-07	0	0.206	0.205	0.206	0.172	0.210	4,590,850	885,759	0.1929	0.165	0.164	0.165	0.138	0.168	5,735,274	0.1544	18.39%
2024-10-04	0	0.174	0.174	0.175	0.153	0.177	2,090,120	348,444	0.1667	0.139	0.139	0.140	0.122	0.142	2,611,153	0.1334	8.07%
2024-10-03	0	0.161	0.161	0.163	0.147	0.171	3,664,630	564,188	0.1540	0.129	0.129	0.130	0.118	0.137	4,578,162	0.1232	-19.50%
2024-10-02	0	0.010	-	0.010	0.010	0.010	16,826,000	168,260	0.0100	0.160	-	0.160	0.160	0.160	1,051,022	0.1601	0.00%
2024-09-30	0	0.010	-	0.010	0.010	0.010	13,220,000	132,200	0.0100	0.160	-	0.160	0.160	0.160	825,777	0.1601	0.00%
2024-09-27	0	0.010	-	0.010	0.010	0.010	41,502,000	415,020	0.0100	0.160	-	0.160	0.160	0.160	2,592,389	0.1601	0.00%
2024-09-26	0	0.010	-	0.010	0.010	0.010	7,948,000	79,480	0.0100	0.160	-	0.160	0.160	0.160	496,465	0.1601	0.00%
2024-09-25	0	0.010	-	0.010	0.010	0.010	3,118,000	31,180	0.0100	0.160	-	0.160	0.160	0.160	194,763	0.1601	0.00%
2024-09-24	0	0.010	-	0.010	0.010	0.010	3,702,001	37,020	0.0100	0.160	-	0.160	0.160	0.160	231,242	0.1601	0.00%
2024-09-23	0	0.010	-	0.010	0.010	0.010	4,150,000	40,000	0.0096	0.160	-	0.160	0.160	0.160	259,226	0.1543	0.00%
2024-09-20	0	0.010	-	0.010	0.010	0.010	3,636,000	36,360	0.0100	0.160	-	0.160	0.160	0.160	227,120	0.1601	0.00%
2024-09-19	0	0.010	-	0.010	0.010	0.010	5,384,000	53,840	0.0100	0.160	-	0.160	0.160	0.160	336,307	0.1601	0.00%
2024-09-17	0	0.010	-	0.010	0.010	0.010	780,000	7,062	0.0091	0.160	-	0.160	0.160	0.160	48,722	0.1449	0.00%
2024-09-16	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	0.160	-	0.160	0.160	0.160	31,232	0.1601	0.00%
2024-09-13	0	0.010	-	0.010	0.010	0.010	1,186,000	11,860	0.0100	0.160	-	0.160	0.160	0.160	74,083	0.1601	0.00%
2024-09-12	0	0.010	-	0.010	0.010	0.010	130,000	1,300	0.0100	0.160	-	0.160	0.160	0.160	8,120	0.1601	0.00%
2024-09-11	0	0.010	-	0.010	0.010	0.010	2,592,000	25,420	0.0098	0.160	-	0.160	0.160	0.160	161,907	0.1570	0.00%
2024-09-10	0	0.010	-	0.010	0.010	0.010	530,000	5,300	0.0100	0.160	-	0.160	0.160	0.160	33,106	0.1601	0.00%
2024-09-09	0	0.010	-	0.010	0.010	0.010	888,000	8,880	0.0100	0.160	-	0.160	0.160	0.160	55,468	0.1601	0.00%
2024-09-05	0	0.010	-	0.010	0.010	0.010	6,982,000	69,820	0.0100	0.160	-	0.160	0.160	0.160	436,125	0.1601	0.00%
2024-09-04	0	0.010	-	0.010	0.010	0.010	3,540,000	34,700	0.0098	0.160	-	0.160	0.160	0.160	221,123	0.1569	0.00%
2024-09-03	0	0.010	-	0.010	0.010	0.010	4,684,001	46,840	0.0100	0.160	-	0.160	0.160	0.160	292,582	0.1601	0.00%
2024-09-02	0	0.010	-	0.010	0.010	0.010	1,376,000	13,760	0.0100	0.160	-	0.160	0.160	0.160	85,951	0.1601	0.00%
2024-08-30	0	0.010	-	0.010	0.010	0.010	5,676,000	56,760	0.0100	0.160	-	0.160	0.160	0.160	354,547	0.1601	0.00%
2024-08-29	0	0.010	-	0.010	0.010	0.010	5,206,000	52,060	0.0100	0.160	-	0.160	0.160	0.160	325,189	0.1601	0.00%
2024-08-28	0	0.010	-	0.010	0.010	0.010	8,942,000	89,420	0.0100	0.160	-	0.160	0.160	0.160	558,555	0.1601	0.00%
2024-08-27	0	0.010	-	0.010	0.010	0.011	29,594,000	298,798	0.0101	0.160	-	0.160	0.160	0.176	1,848,565	0.1616	-9.09%
2024-08-26	0	0.011	0.010	0.011	0.010	0.011	5,686,000	57,946	0.0102	0.176	0.160	0.176	0.160	0.176	355,171	0.1631	0.00%
2024-08-23	0	0.011	0.010	0.011	0.010	0.011	4,362,000	47,018	0.0108	0.176	0.160	0.176	0.160	0.176	272,469	0.1726	10.00%
2024-08-22	0	0.010	-	0.010	0.010	0.011	39,178,000	392,542	0.0100	0.160	-	0.160	0.160	0.176	2,447,222	0.1604	0.00%
2024-08-21	0	0.010	-	0.010	0.010	0.011	62,038,000	620,390	0.0100	0.160	-	0.160	0.160	0.176	3,875,153	0.1601	0.00%
2024-08-20	0	0.010	0.010	0.011	0.010	0.011	66,006,000	677,428	0.0103	0.160	0.160	0.176	0.160	0.176	4,123,011	0.1643	-9.09%
2024-08-19	0	0.011	0.010	0.011	0.010	0.011	24,354,000	259,944	0.0107	0.176	0.160	0.176	0.160	0.176	1,521,253	0.1709	0.00%
2024-08-16	0	0.011	0.010	0.011	0.010	0.011	2,248,000	24,320	0.0108	0.176	0.160	0.176	0.160	0.176	140,419	0.1732	0.00%
2024-08-15	0	0.011	0.010	0.011	0.010	0.011	10,196,000	109,072	0.0107	0.176	0.160	0.176	0.160	0.176	636,885	0.1713	-8.33%
2024-08-14	0	0.012	0.011	0.012	0.011	0.012	18,864,000	207,514	0.0110	0.192	0.176	0.192	0.176	0.192	1,178,324	0.1761	0.00%
2024-08-13	0	0.012	0.010	0.012	0.010	0.012	23,592,000	259,698	0.0110	0.192	0.160	0.192	0.160	0.192	1,473,655	0.1762	9.09%
2024-08-12	0	0.011	0.010	0.011	0.010	0.011	13,268,000	145,128	0.0109	0.176	0.160	0.176	0.160	0.176	828,775	0.1751	-8.33%
2024-08-09	0	0.012	0.010	0.012	0.010	0.012	26,114,000	287,798	0.0110	0.192	0.160	0.192	0.160	0.192	1,631,190	0.1764	0.00%
2024-08-08	0	0.012	0.011	0.012	0.010	0.012	70,196,000	772,200	0.0110	0.192	0.176	0.192	0.160	0.192	4,384,736	0.1761	0.00%
2024-08-07	0	0.012	0.011	0.012	0.011	0.013	51,742,000	588,238	0.0114	0.192	0.176	0.192	0.176	0.208	3,232,022	0.1820	-7.69%
2024-08-06	0	0.013	0.012	0.013	0.011	0.013	14,999,000	182,752	0.0122	0.208	0.192	0.208	0.176	0.208	936,900	0.1951	0.00%
2024-08-05	0	0.013	0.012	0.013	0.012	0.014	19,784,801	256,482	0.0130	0.208	0.192	0.208	0.192	0.224	1,235,841	0.2075	-7.14%
2024-08-02	0	0.014	0.013	0.014	0.013	0.014	26,092,001	365,258	0.0140	0.224	0.208	0.224	0.208	0.224	1,629,816	0.2241	-6.67%
2024-08-01	0	0.015	0.014	0.015	0.014	0.015	2,792,000	41,642	0.0149	0.240	0.224	0.240	0.224	0.240	174,400	0.2388	0.00%
2024-07-31	0	0.015	0.014	0.015	0.014	0.015	5,331,600	79,958	0.0150	0.240	0.224	0.240	0.224	0.240	333,034	0.2401	0.00%
2024-07-30	0	0.015	0.014	0.015	0.015	0.015	23,030,000	345,450	0.0150	0.240	0.224	0.240	0.240	0.240	1,438,550	0.2401	0.00%
2024-07-29	0	0.015	0.015	0.016	0.015	0.016	19,740,001	296,422	0.0150	0.240	0.240	0.256	0.240	0.256	1,233,043	0.2404	-6.25%
2024-07-26	0	0.016	0.015	0.016	0.015	0.017	80,714,001	1,218,048	0.0151	0.256	0.240	0.256	0.240	0.272	5,041,734	0.2416	6.67%
2024-07-25	0	0.015	0.015	0.016	0.015	0.017	70,818,000	1,133,024	0.0160	0.240	0.240	0.256	0.240	0.272	4,423,589	0.2561	-11.76%
2024-07-24	0	0.017	0.016	0.017	0.016	0.017	9,427,801	150,943	0.0160	0.272	0.256	0.272	0.256	0.272	588,900	0.2563	6.25%
2024-07-23	0	0.016	0.016	0.017	0.016	0.017	5,258,001	87,308	0.0166	0.256	0.256	0.272	0.256	0.272	328,437	0.2658	-5.88%
2024-07-22	0	0.017	0.016	0.017	0.015	0.017	36,800,000	592,473	0.0161	0.272	0.256	0.272	0.240	0.272	2,298,682	0.2577	6.25%
2024-07-19	0	0.016	0.016	0.017	0.016	0.017	7,413,000	120,793	0.0163	0.256	0.256	0.272	0.256	0.272	463,047	0.2609	-11.11%
2024-07-18	0	0.018	0.017	0.018	0.015	0.018	16,336,000	274,594	0.0168	0.288	0.272	0.288	0.240	0.288	1,020,415	0.2691	5.88%
2024-07-17	0	0.017	0.016	0.017	0.016	0.017	11,942,000	192,928	0.0162	0.272	0.256	0.272	0.256	0.272	745,947	0.2586	-5.56%
2024-07-16	0	0.018	0.017	0.018	0.017	0.018	48,494,000	829,574	0.0171	0.288	0.272	0.288	0.272	0.288	3,029,138	0.2739	5.88%
2024-07-15	0	0.017	0.016	0.017	0.016	0.017	8,763,000	142,104	0.0162	0.272	0.256	0.272	0.256	0.272	547,374	0.2596	0.00%
2024-07-12	0	0.017	0.016	0.017	0.015	0.017	46,623,000	737,188	0.0158	0.272	0.256	0.272	0.240	0.272	2,912,268	0.2531	0.00%
2024-07-11	0	0.017	0.016	0.017	0.016	0.019	80,648,000	1,400,500	0.0174	0.272	0.256	0.272	0.256	0.304	5,037,611	0.2780	-10.53%
2024-07-10	0	0.019	0.018	0.019	0.017	0.022	153,295,000	2,828,118	0.0184	0.304	0.288	0.304	0.272	0.352	9,575,447	0.2954	5.56%
2024-07-09	0	0.018	0.017	0.018	0.016	0.019	97,010,000	1,657,094	0.0171	0.288	0.272	0.288	0.256	0.304	6,059,650	0.2735	0.00%
2024-07-08	0	0.018	0.017	0.018	0.013	0.032	533,836,000	9,338,392	0.0175	0.288	0.272	0.288	0.208	0.512	33,345,630	0.2800	-41.94%
2024-07-05	0	0.031	0.030	0.031	0.027	0.032	66,392,000	1,960,260	0.0295	0.496	0.480	0.496	0.432	0.512	4,147,122	0.4727	14.81%
2024-07-04	0	0.027	0.027	0.028	0.027	0.040	116,398,000	3,559,924	0.0306	0.432	0.432	0.448	0.432	0.640	7,270,706	0.4896	-35.71%
2024-07-03	0	0.042	0.040	0.042	0.039	0.044	11,508,000	479,360	0.0417	0.672	0.640	0.672	0.624	0.704	718,838	0.6669	10.53%
2024-07-02	0	0.038	0.037	0.040	0.038	0.047	29,828,000	1,346,344	0.0451	0.608	0.592	0.640	0.608	0.752	1,863,182	0.7226	-15.56%
2024-06-28	0	0.045	0.043	0.045	0.043	0.045	19,598,000	875,566	0.0447	0.720	0.688	0.720	0.688	0.720	1,224,173	0.7152	4.65%
2024-06-27	0	0.043	0.043	0.045	0.043	0.048	12,460,000	580,166	0.0466	0.688	0.688	0.720	0.688	0.768	778,304	0.7454	-6.52%
2024-06-26	0	0.046	0.043	0.046	0.043	0.047	29,705,600	1,356,300	0.0457	0.736	0.688	0.736	0.688	0.752	1,855,536	0.7309	-2.13%
2024-06-25	0	0.047	0.042	0.048	0.035	0.047	45,284,000	1,854,750	0.0410	0.752	0.672	0.768	0.560	0.752	2,828,628	0.6557	4.44%
2024-06-24	0	0.045	0.043	0.045	0.043	0.047	11,187,000	488,228	0.0436	0.720	0.688	0.720	0.688	0.752	698,787	0.6987	-4.26%
2024-06-21	0	0.047	0.046	0.047	0.042	0.048	12,336,000	575,792	0.0467	0.752	0.736	0.752	0.672	0.768	770,558	0.7472	6.82%
2024-06-20	0	0.044	0.043	0.044	0.042	0.045	154,000	6,674	0.0433	0.704	0.688	0.704	0.672	0.720	9,619	0.6938	0.00%
2024-06-19	0	0.044	0.043	0.044	0.043	0.046	258,000	11,162	0.0433	0.704	0.688	0.704	0.688	0.736	16,116	0.6926	0.00%
2024-06-18	0	0.044	0.042	0.044	-	-	0	0	-	0.704	0.672	0.704	-	-	0	-	-2.22%
2024-06-17	0	0.045	0.044	0.045	0.041	0.045	12,574,000	564,540	0.0449	0.720	0.704	0.720	0.656	0.720	785,425	0.7188	7.14%
2024-06-14	0	0.042	0.042	0.044	0.042	0.044	3,570,000	151,622	0.0425	0.672	0.672	0.704	0.672	0.704	222,997	0.6799	-6.67%
2024-06-13	0	0.045	0.042	0.045	0.042	0.045	1,176,000	49,518	0.0421	0.720	0.672	0.720	0.672	0.720	73,458	0.6741	0.00%
2024-06-12	0	0.045	0.044	0.045	0.042	0.045	1,333,000	58,572	0.0439	0.720	0.704	0.720	0.672	0.720	83,265	0.7034	2.27%
2024-06-11	0	0.044	0.043	0.044	0.043	0.046	1,134,000	49,736	0.0439	0.704	0.688	0.704	0.688	0.736	70,834	0.7021	-4.35%
2024-06-07	0	0.046	0.044	0.047	0.044	0.046	370,000	16,542	0.0447	0.736	0.704	0.752	0.704	0.736	23,112	0.7157	-4.17%
2024-06-06	0	0.048	0.046	0.048	0.045	0.048	814,000	37,526	0.0461	0.768	0.736	0.768	0.720	0.768	50,846	0.7380	4.35%
2024-06-05	0	0.046	0.044	0.046	0.045	0.047	2,022,000	91,952	0.0455	0.736	0.704	0.736	0.720	0.752	126,303	0.7280	-4.17%
2024-06-04	0	0.048	0.045	0.048	0.045	0.048	1,326,800	61,330	0.0462	0.768	0.720	0.768	0.720	0.768	82,877	0.7400	2.13%
2024-06-03	0	0.047	0.045	0.047	0.045	0.049	1,829,400	85,976	0.0470	0.752	0.720	0.752	0.720	0.784	114,272	0.7524	2.17%
2024-05-31	0	0.046	0.044	0.046	0.043	0.046	1,884,000	83,744	0.0445	0.736	0.704	0.736	0.688	0.736	117,683	0.7116	4.55%
2024-05-30	0	0.044	0.042	0.044	0.042	0.047	10,238,400	459,101	0.0448	0.704	0.672	0.704	0.672	0.752	639,533	0.7179	-4.35%
2024-05-29	0	0.046	0.046	0.047	0.045	0.054	30,930,000	1,452,810	0.0470	0.736	0.736	0.752	0.720	0.864	1,932,017	0.7520	-17.86%
2024-05-28	0	0.056	0.054	0.056	0.055	0.060	3,170,000	177,854	0.0561	0.897	0.864	0.897	0.881	0.961	198,011	0.8982	-5.08%
2024-05-27	0	0.059	0.058	0.059	0.057	0.061	37,234,000	2,197,146	0.0590	0.945	0.929	0.945	0.913	0.977	2,325,791	0.9447	-1.67%
2024-05-24	0	0.060	0.058	0.060	0.059	0.061	138,000	8,148	0.0590	0.961	0.929	0.961	0.945	0.977	8,620	0.9452	-1.64%
2024-05-23	0	0.061	0.058	0.061	0.057	0.061	1,082,000	62,350	0.0576	0.977	0.929	0.977	0.913	0.977	67,586	0.9225	1.67%
2024-05-22	0	0.060	0.058	0.060	0.059	0.060	244,000	14,400	0.0590	0.961	0.929	0.961	0.945	0.961	15,241	0.9448	1.69%
2024-05-21	0	0.059	0.058	0.059	0.058	0.060	14,338,000	832,670	0.0581	0.945	0.929	0.945	0.929	0.961	895,611	0.9297	-3.28%
2024-05-20	0	0.061	0.059	0.061	0.059	0.067	16,251,600	989,827	0.0609	0.977	0.945	0.977	0.945	1.073	1,015,143	0.9751	1.67%
2024-05-17	0	0.060	0.058	0.060	0.057	0.060	6,900,000	399,342	0.0579	0.961	0.929	0.961	0.913	0.961	431,003	0.9265	0.00%
2024-05-16	0	0.060	0.059	0.060	0.059	0.063	3,074,000	182,802	0.0595	0.961	0.945	0.961	0.945	1.009	192,015	0.9520	-1.64%
2024-05-14	0	0.061	0.059	0.061	0.059	0.063	35,131,000	2,098,330	0.0597	0.977	0.945	0.977	0.945	1.009	2,194,429	0.9562	1.67%
2024-05-13	0	0.060	0.060	0.062	0.060	0.063	676,000	41,512	0.0614	0.961	0.961	0.993	0.961	1.009	42,226	0.9831	-4.76%
2024-05-10	0	0.063	0.059	0.063	0.058	0.063	5,524,000	328,322	0.0594	1.009	0.945	1.009	0.929	1.009	345,052	0.9515	6.78%
2024-05-09	0	0.059	0.059	0.060	0.059	0.068	20,936,000	1,285,808	0.0614	0.945	0.945	0.961	0.945	1.089	1,307,750	0.9832	-9.23%
2024-05-08	0	0.065	0.061	0.065	0.059	0.067	71,732,400	4,318,171	0.0602	1.041	0.977	1.041	0.945	1.073	4,480,706	0.9637	8.33%
2024-05-07	0	0.060	0.060	0.063	0.060	0.060	11,600,000	696,000	0.0600	0.961	0.961	1.009	0.961	0.961	724,585	0.9606	-1.64%
2024-05-06	0	0.061	0.056	0.061	0.059	0.061	306,000	18,046	0.0590	0.977	0.897	0.977	0.945	0.977	19,114	0.9441	1.67%
2024-05-03	0	0.060	0.059	0.062	0.058	0.062	1,157,200	69,046	0.0597	0.961	0.945	0.993	0.929	0.993	72,284	0.9552	-1.64%
2024-05-02	0	0.061	0.058	0.061	0.056	0.062	1,502,000	88,906	0.0592	0.977	0.929	0.977	0.897	0.993	93,821	0.9476	1.67%
2024-04-30	0	0.060	0.056	0.060	0.055	0.060	1,414,000	79,668	0.0563	0.961	0.897	0.961	0.881	0.961	88,324	0.9020	-6.25%
2024-04-29	0	0.064	0.056	0.064	0.054	0.064	1,220,000	72,472	0.0594	1.025	0.897	1.025	0.864	1.025	76,206	0.9510	1.59%
2024-04-26	0	0.063	0.061	0.063	0.057	0.063	1,841,400	111,183	0.0604	1.009	0.977	1.009	0.913	1.009	115,022	0.9666	-1.56%
2024-04-25	0	0.064	0.060	0.063	0.061	0.064	1,240,000	78,446	0.0633	1.025	0.961	1.009	0.977	1.025	77,456	1.0128	4.92%
2024-04-24	0	0.061	0.061	0.066	0.061	0.068	1,827,200	120,799	0.0661	0.977	0.977	1.057	0.977	1.089	114,135	1.0584	-4.69%
2024-04-23	0	0.064	0.064	0.065	0.062	0.062	22,800	1,408	0.0618	1.025	1.025	1.041	0.993	0.993	1,424	0.9886	-1.54%
2024-04-22	0	0.065	0.062	0.065	0.063	0.072	2,336,000	162,388	0.0695	1.041	0.993	1.041	1.009	1.153	145,916	1.1129	3.17%
2024-04-19	0	0.063	0.063	0.067	0.063	0.067	1,458,000	92,532	0.0635	1.009	1.009	1.073	1.009	1.073	91,073	1.0160	-10.00%
2024-04-18	0	0.070	0.067	0.070	0.068	0.074	2,183,000	153,709	0.0704	1.121	1.073	1.121	1.089	1.185	136,359	1.1272	-4.11%
2024-04-17	0	0.073	0.066	0.074	0.066	0.074	8,609,500	613,773	0.0713	1.169	1.057	1.185	1.057	1.185	537,785	1.1413	5.80%
2024-04-16	0	0.069	0.066	0.070	0.066	0.069	1,266,000	86,528	0.0683	1.105	1.057	1.121	1.057	1.105	79,080	1.0942	-1.43%
2024-04-15	0	0.070	0.065	0.070	0.066	0.070	62,000	4,100	0.0661	1.121	1.041	1.121	1.057	1.121	3,873	1.0587	-1.41%
2024-04-12	0	0.071	0.068	0.071	0.066	0.071	10,528,000	735,508	0.0699	1.137	1.089	1.137	1.057	1.137	657,623	1.1184	0.00%
2024-04-11	0	0.071	0.066	0.071	0.068	0.072	1,696,000	120,134	0.0708	1.137	1.057	1.137	1.089	1.153	105,939	1.1340	-4.05%
2024-04-10	0	0.074	0.065	0.074	0.069	0.074	1,650,000	119,598	0.0725	1.185	1.041	1.185	1.105	1.185	103,066	1.1604	5.71%
2024-04-09	0	0.070	0.065	0.070	0.068	0.070	600,000	40,920	0.0682	1.121	1.041	1.121	1.089	1.121	37,479	1.0918	-6.67%
2024-04-08	0	0.075	0.068	0.075	0.068	0.075	8,000	572	0.0715	1.201	1.089	1.201	1.089	1.201	500	1.1447	10.29%
2024-04-05	0	0.068	0.066	0.069	0.065	0.068	192,000	12,756	0.0664	1.089	1.057	1.105	1.041	1.089	11,993	1.0636	-1.45%
2024-04-03	0	0.069	0.069	0.070	0.068	0.071	530,000	37,156	0.0701	1.105	1.105	1.121	1.089	1.137	33,106	1.1223	-8.00%
2024-04-02	0	0.075	0.072	0.075	0.070	0.080	740,000	52,380	0.0708	1.201	1.153	1.201	1.121	1.281	46,223	1.1332	-6.25%
2024-03-28	0	0.080	0.075	0.079	0.060	0.082	5,850,000	403,318	0.0689	1.281	1.201	1.265	0.961	1.313	365,415	1.1037	19.40%
2024-03-27	0	0.067	0.065	0.067	0.065	0.070	297,600	19,921	0.0669	1.073	1.041	1.073	1.041	1.121	18,589	1.0716	-1.47%
2024-03-26	0	0.068	0.067	0.068	0.067	0.072	1,523,000	105,009	0.0689	1.089	1.073	1.089	1.073	1.153	95,133	1.1038	-5.56%
2024-03-25	0	0.072	0.069	0.072	-	-	0	0	-	1.153	1.105	1.153	-	-	0	-	-1.37%
2024-03-22	0	0.073	0.072	0.073	-	-	64,000	4,672	0.0730	1.169	1.153	1.169	-	-	3,998	1.1687	0.00%
2024-03-21	0	0.073	0.070	0.073	0.067	0.075	570,000	42,232	0.0741	1.169	1.121	1.169	1.073	1.201	35,605	1.1861	0.00%
2024-03-20	0	0.073	0.069	0.073	-	-	0	0	-	1.169	1.105	1.169	-	-	0	-	0.00%
2024-03-19	0	0.073	0.072	0.077	-	-	0	0	-	1.169	1.153	1.233	-	-	0	-	0.00%
2024-03-18	0	0.073	0.070	0.073	0.066	0.073	857,000	61,538	0.0718	1.169	1.121	1.169	1.057	1.169	53,532	1.1496	5.80%
2024-03-15	0	0.069	0.069	0.071	0.065	0.068	174,000	11,738	0.0675	1.105	1.105	1.137	1.041	1.089	10,869	1.0800	-1.43%
2024-03-14	0	0.070	0.070	0.071	0.070	0.072	34,000	2,390	0.0703	1.121	1.121	1.137	1.121	1.153	2,124	1.1254	0.00%
2024-03-13	0	0.070	0.069	0.073	0.069	0.070	208,600	14,549	0.0697	1.121	1.105	1.169	1.105	1.121	13,030	1.1166	2.94%
2024-03-12	0	0.068	0.066	0.068	0.067	0.071	700,000	48,562	0.0694	1.089	1.057	1.089	1.073	1.137	43,725	1.1106	-5.56%
2024-03-11	0	0.072	0.072	0.074	0.070	0.071	1,092,000	76,800	0.0703	1.153	1.153	1.185	1.121	1.137	68,211	1.1259	-1.37%
2024-03-08	0	0.073	0.072	0.074	0.071	0.074	1,244,000	89,924	0.0723	1.169	1.153	1.185	1.137	1.185	77,705	1.1572	1.39%
2024-03-07	0	0.072	0.071	0.075	-	-	0	0	-	1.153	1.137	1.201	-	-	0	-	0.00%
2024-03-06	0	0.072	0.072	0.075	0.072	0.072	144,000	10,368	0.0720	1.153	1.153	1.201	1.153	1.153	8,995	1.1527	-2.70%
2024-03-05	0	0.074	0.071	0.074	-	-	0	0	-	1.185	1.137	1.185	-	-	0	-	0.00%
2024-03-04	0	0.074	0.071	0.074	0.072	0.074	800,000	57,806	0.0723	1.185	1.137	1.185	1.153	1.185	49,971	1.1568	-3.90%
2024-03-01	0	0.077	0.074	0.077	0.075	0.077	920,000	70,004	0.0761	1.233	1.185	1.233	1.201	1.233	57,467	1.2182	0.00%
2024-02-29	0	0.077	0.077	0.082	0.076	0.077	188,000	14,290	0.0760	1.233	1.233	1.313	1.217	1.233	11,743	1.2169	0.00%
2024-02-28	0	0.077	0.076	0.079	0.077	0.078	177,600	13,593	0.0765	1.233	1.217	1.265	1.233	1.249	11,094	1.2253	-2.53%
2024-02-27	0	0.079	0.079	0.080	0.075	0.076	142,000	10,682	0.0752	1.265	1.265	1.281	1.201	1.217	8,870	1.2043	-1.25%
2024-02-26	0	0.080	0.076	0.080	0.079	0.095	2,074,000	171,782	0.0828	1.281	1.217	1.281	1.265	1.521	129,551	1.3260	8.11%
2024-02-23	0	0.074	0.074	0.079	0.071	0.074	220,000	15,958	0.0725	1.185	1.185	1.265	1.137	1.185	13,742	1.1612	1.37%
2024-02-22	0	0.073	0.073	0.074	0.073	0.075	599,000	44,278	0.0739	1.169	1.169	1.185	1.169	1.201	37,416	1.1834	-1.35%
2024-02-21	0	0.074	0.071	0.074	0.074	0.080	188,800	14,824	0.0785	1.185	1.137	1.185	1.185	1.281	11,793	1.2570	4.23%
2024-02-20	0	0.071	0.071	0.072	0.070	0.073	380,600	26,916	0.0707	1.137	1.137	1.153	1.121	1.169	23,774	1.1322	-4.05%
2024-02-19	0	0.074	0.074	0.075	0.072	0.073	664,000	47,810	0.0720	1.185	1.185	1.201	1.153	1.169	41,476	1.1527	-2.63%
2024-02-16	0	0.076	0.072	0.081	0.071	0.076	2,494,000	183,816	0.0737	1.217	1.153	1.297	1.137	1.217	155,786	1.1799	-1.30%
2024-02-15	0	0.077	0.076	0.079	0.077	0.080	360,000	28,390	0.0789	1.233	1.217	1.265	1.233	1.281	22,487	1.2625	-4.94%
2024-02-14	0	0.081	0.080	0.081	0.075	0.081	392,200	30,869	0.0787	1.297	1.281	1.297	1.201	1.297	24,498	1.2600	-5.81%
2024-02-09	0	0.086	0.072	0.086	0.086	0.086	20,000	1,720	0.0860	1.377	1.153	1.377	1.377	1.377	1,249	1.3768	-1.15%
2024-02-08	0	0.087	0.085	0.087	0.083	0.088	1,128,000	97,734	0.0866	1.393	1.361	1.393	1.329	1.409	70,460	1.3871	3.57%
2024-02-07	0	0.084	0.084	0.089	0.083	0.092	31,038,000	2,727,132	0.0879	1.345	1.345	1.425	1.329	1.473	1,938,763	1.4066	-5.62%
2024-02-06	0	0.089	0.086	0.089	0.086	0.092	3,065,800	273,082	0.0891	1.425	1.377	1.425	1.377	1.473	191,503	1.4260	2.30%
2024-02-05	0	0.087	0.087	0.088	0.085	0.089	1,048,000	91,076	0.0869	1.393	1.393	1.409	1.361	1.425	65,462	1.3913	4.82%
2024-02-02	0	0.083	0.082	0.083	0.083	0.095	1,490,000	128,876	0.0865	1.329	1.313	1.329	1.329	1.521	93,072	1.3847	-1.19%
2024-02-01	0	0.084	0.083	0.085	0.082	0.098	1,544,000	139,710	0.0905	1.345	1.329	1.361	1.313	1.569	96,445	1.4486	-7.69%
2024-01-31	0	0.091	0.085	0.092	0.085	0.094	4,622,000	406,136	0.0879	1.457	1.361	1.473	1.361	1.505	288,709	1.4067	0.00%
2024-01-30	0	0.091	0.091	0.092	0.089	0.093	655,200	59,456	0.0907	1.457	1.457	1.473	1.425	1.489	40,927	1.4527	-1.09%
2024-01-29	0	0.092	0.092	0.093	0.090	0.098	10,502,000	979,718	0.0933	1.473	1.473	1.489	1.441	1.569	655,999	1.4935	4.55%
2024-01-26	0	0.088	0.084	0.088	0.079	0.094	9,038,000	773,428	0.0856	1.409	1.345	1.409	1.265	1.505	564,551	1.3700	10.00%
2024-01-25	0	0.080	0.080	0.084	0.080	0.084	1,966,000	159,126	0.0809	1.281	1.281	1.345	1.281	1.345	122,805	1.2958	1.27%
2024-01-24	0	0.079	0.079	0.083	0.078	0.080	3,669,000	290,086	0.0791	1.265	1.265	1.329	1.249	1.281	229,181	1.2658	5.33%
2024-01-23	0	0.075	0.075	0.076	0.075	0.077	200,200	15,252	0.0762	1.201	1.201	1.217	1.201	1.233	12,505	1.2196	1.35%
2024-01-22	0	0.074	0.074	0.077	0.074	0.079	976,000	75,180	0.0770	1.185	1.185	1.233	1.185	1.265	60,965	1.2332	-5.13%
2024-01-19	0	0.078	0.076	0.078	0.076	0.079	2,430,000	190,614	0.0784	1.249	1.217	1.249	1.217	1.265	151,788	1.2558	2.63%
2024-01-18	0	0.076	0.074	0.076	0.073	0.078	1,104,000	85,174	0.0772	1.217	1.185	1.217	1.169	1.249	68,960	1.2351	8.57%
2024-01-17	0	0.070	0.070	0.073	0.070	0.080	3,454,000	261,580	0.0757	1.121	1.121	1.169	1.121	1.281	215,751	1.2124	-10.26%
2024-01-16	0	0.078	0.078	0.079	0.077	0.081	1,834,000	145,958	0.0796	1.249	1.249	1.265	1.233	1.297	114,559	1.2741	-2.50%
2024-01-15	0	0.080	0.079	0.080	0.079	0.082	3,328,000	266,468	0.0801	1.281	1.265	1.281	1.265	1.313	207,881	1.2818	-1.23%
2024-01-12	0	0.081	0.080	0.081	0.079	0.085	3,043,000	252,700	0.0830	1.297	1.281	1.297	1.265	1.361	190,079	1.3295	2.53%
2024-01-11	0	0.079	0.079	0.080	0.079	0.082	7,744,000	627,410	0.0810	1.265	1.265	1.281	1.265	1.313	483,723	1.2970	-2.47%
2024-01-10	0	0.081	0.080	0.081	0.081	0.085	4,112,000	341,486	0.0830	1.297	1.281	1.297	1.297	1.361	256,853	1.3295	1.25%
2024-01-09	0	0.080	0.079	0.081	0.079	0.083	6,336,000	513,512	0.0810	1.281	1.265	1.297	1.265	1.329	395,773	1.2975	-2.44%
2024-01-08	0	0.082	0.082	0.083	0.076	0.084	6,477,000	522,621	0.0807	1.313	1.313	1.329	1.217	1.345	404,581	1.2918	1.23%
2024-01-05	0	0.081	0.076	0.081	0.073	0.081	11,322,000	862,428	0.0762	1.297	1.217	1.297	1.169	1.297	707,219	1.2195	8.00%
2024-01-04	0	0.075	0.074	0.075	0.073	0.075	1,648,400	121,583	0.0738	1.201	1.185	1.201	1.169	1.201	102,966	1.1808	0.00%
2024-01-03	0	0.075	0.074	0.075	0.071	0.081	11,232,400	847,031	0.0754	1.201	1.185	1.201	1.137	1.297	701,623	1.2072	2.74%
2024-01-02	0	0.073	0.073	0.074	0.070	0.074	6,356,000	457,960	0.0721	1.169	1.169	1.185	1.121	1.185	397,022	1.1535	2.82%
2023-12-29	0	0.071	0.070	0.071	0.070	0.077	6,726,600	487,321	0.0724	1.137	1.121	1.137	1.121	1.233	420,172	1.1598	-1.39%
2023-12-28	0	0.072	0.071	0.072	0.060	0.085	20,409,000	1,422,030	0.0697	1.153	1.137	1.153	0.961	1.361	1,274,832	1.1155	24.14%
2023-12-27	0	0.058	0.056	0.059	0.052	0.058	3,218,000	183,586	0.0570	0.929	0.897	0.945	0.832	0.929	201,010	0.9133	3.57%
2023-12-22	0	0.056	0.053	0.056	0.049	0.057	3,754,000	192,656	0.0513	0.897	0.848	0.897	0.784	0.913	234,491	0.8216	3.70%
2023-12-21	0	0.054	0.048	0.054	0.049	0.055	732,000	36,286	0.0496	0.864	0.768	0.864	0.784	0.881	45,724	0.7936	12.50%
2023-12-20	0	0.048	0.048	0.049	0.048	0.049	170,000	8,300	0.0488	0.768	0.768	0.784	0.768	0.784	10,619	0.7816	0.00%
2023-12-19	0	0.048	0.048	0.051	0.047	0.051	448,000	21,944	0.0490	0.768	0.768	0.816	0.752	0.816	27,984	0.7842	-5.88%
2023-12-18	0	0.051	0.051	0.052	0.051	0.054	72,000	3,772	0.0524	0.816	0.816	0.832	0.816	0.864	4,497	0.8387	-5.56%
2023-12-15	0	0.054	0.051	0.055	0.049	0.055	1,980,000	104,928	0.0530	0.864	0.816	0.881	0.784	0.881	123,679	0.8484	10.20%
2023-12-14	0	0.049	0.049	0.052	0.044	0.052	3,238,400	162,787	0.0503	0.784	0.784	0.832	0.704	0.832	202,284	0.8047	13.95%
2023-12-13	0	0.043	0.040	0.044	0.043	0.044	704,000	30,294	0.0430	0.688	0.640	0.704	0.688	0.704	43,975	0.6889	-2.27%
2023-12-12	0	0.044	0.041	0.047	0.039	0.044	1,572,000	66,412	0.0422	0.704	0.656	0.752	0.624	0.704	98,194	0.6763	7.32%
2023-12-11	0	0.041	0.043	0.044	0.040	0.044	248,000	10,212	0.0412	0.656	0.688	0.704	0.640	0.704	15,491	0.6592	-8.89%
2023-12-08	0	0.045	0.044	0.046	-	-	0	0	-	0.720	0.704	0.736	-	-	0	-	0.00%
2023-12-07	0	0.045	0.045	0.046	0.045	0.046	632,000	29,000	0.0459	0.720	0.720	0.736	0.720	0.736	39,477	0.7346	-6.25%
2023-12-06	0	0.048	0.045	0.048	0.047	0.048	350,200	16,762	0.0479	0.768	0.720	0.768	0.752	0.768	21,875	0.7663	2.13%
2023-12-05	0	0.047	0.046	0.047	0.044	0.048	1,788,800	85,048	0.0475	0.752	0.736	0.752	0.704	0.768	111,736	0.7612	2.17%
2023-12-04	0	0.046	0.044	0.046	0.044	0.050	3,040,000	139,846	0.0460	0.736	0.704	0.736	0.704	0.800	189,891	0.7365	0.00%
2023-12-01	0	0.046	0.046	0.050	0.046	0.050	1,890,000	89,442	0.0473	0.736	0.736	0.800	0.736	0.800	118,057	0.7576	4.55%
2023-11-30	0	0.044	0.044	0.047	0.044	0.054	2,948,000	137,402	0.0466	0.704	0.704	0.752	0.704	0.864	184,144	0.7462	-15.38%
2023-11-29	0	0.052	0.049	0.052	0.049	0.061	6,572,000	362,246	0.0551	0.832	0.784	0.832	0.784	0.977	410,515	0.8824	0.00%
2023-11-28	0	0.052	0.047	0.052	0.055	0.055	80,000	4,400	0.0550	0.832	0.752	0.832	0.881	0.881	4,997	0.8805	0.00%
2023-11-27	0	0.052	0.050	0.052	0.049	0.054	14,000	696	0.0497	0.832	0.800	0.832	0.784	0.864	874	0.7959	0.00%
2023-11-24	0	0.052	0.050	0.052	-	-	0	0	-	0.832	0.800	0.832	-	-	0	-	-3.70%
2023-11-23	0	0.054	0.050	0.054	0.049	0.054	296,000	14,914	0.0504	0.864	0.800	0.864	0.784	0.864	18,489	0.8066	5.88%
2023-11-22	0	0.051	0.050	0.051	0.052	0.052	100,000	5,200	0.0520	0.816	0.800	0.816	0.832	0.832	6,246	0.8325	0.00%
2023-11-21	0	0.051	0.051	0.053	0.050	0.052	2,517,600	128,746	0.0511	0.816	0.816	0.848	0.800	0.832	157,260	0.8187	-1.92%
2023-11-20	0	0.052	0.049	0.052	0.043	0.053	1,096,000	56,660	0.0517	0.832	0.784	0.832	0.688	0.848	68,461	0.8276	1.96%
2023-11-17	0	0.051	0.045	0.051	0.050	0.052	902,000	46,838	0.0519	0.816	0.720	0.816	0.800	0.832	56,343	0.8313	2.00%
2023-11-16	0	0.050	0.050	0.053	0.050	0.054	1,140,000	60,008	0.0526	0.800	0.800	0.848	0.800	0.864	71,209	0.8427	0.00%
2023-11-15	0	0.050	0.045	0.050	0.050	0.050	6,000	300	0.0500	0.800	0.720	0.800	0.800	0.800	375	0.8005	0.00%
2023-11-14	0	0.050	0.050	0.052	0.050	0.050	576,000	28,800	0.0500	0.800	0.800	0.832	0.800	0.800	35,979	0.8005	0.00%
2023-11-13	0	0.050	0.050	0.052	0.050	0.051	30,000	1,502	0.0501	0.800	0.800	0.832	0.800	0.816	1,874	0.8015	2.04%
2023-11-10	0	0.049	0.049	0.052	0.049	0.053	1,250,000	65,242	0.0522	0.784	0.784	0.832	0.784	0.848	78,080	0.8356	0.00%
2023-11-09	0	0.049	0.049	0.052	0.044	0.050	362,000	18,036	0.0498	0.784	0.784	0.832	0.704	0.800	22,612	0.7976	-5.77%
2023-11-08	0	0.052	0.052	0.053	0.050	0.050	422,000	21,100	0.0500	0.832	0.832	0.848	0.800	0.800	26,360	0.8005	0.00%
2023-11-07	0	0.052	0.049	0.052	0.049	0.052	2,106,000	109,212	0.0519	0.832	0.784	0.832	0.784	0.832	131,550	0.8302	4.00%
2023-11-06	0	0.050	0.051	0.053	0.049	0.056	448,000	23,650	0.0528	0.800	0.816	0.848	0.784	0.897	27,984	0.8451	2.04%
2023-11-03	0	0.049	0.049	0.051	0.049	0.050	1,149,400	57,460	0.0500	0.784	0.784	0.816	0.784	0.800	71,796	0.8003	0.00%
2023-11-02	0	0.049	0.049	0.052	0.049	0.052	502,000	25,696	0.0512	0.784	0.784	0.832	0.784	0.832	31,357	0.8195	-5.77%
2023-11-01	0	0.052	0.050	0.052	0.052	0.053	2,750,000	145,000	0.0527	0.832	0.800	0.832	0.832	0.848	171,777	0.8441	1.96%
2023-10-31	0	0.051	0.050	0.051	0.049	0.052	2,086,200	107,054	0.0513	0.816	0.800	0.816	0.784	0.832	130,313	0.8215	-3.77%
2023-10-30	0	0.053	0.052	0.053	0.053	0.056	2,000,000	107,006	0.0535	0.848	0.832	0.848	0.848	0.897	124,928	0.8565	-1.85%
2023-10-27	0	0.054	0.052	0.054	0.048	0.055	2,744,000	145,138	0.0529	0.864	0.832	0.864	0.768	0.881	171,402	0.8468	10.20%
2023-10-26	0	0.049	0.045	0.052	0.042	0.055	3,878,000	198,826	0.0513	0.784	0.720	0.832	0.672	0.881	242,236	0.8208	2.08%
2023-10-25	0	0.048	0.048	0.050	0.047	0.052	3,654,000	187,370	0.0513	0.768	0.768	0.800	0.752	0.832	228,244	0.8209	-9.43%
2023-10-24	0	0.053	0.052	0.053	-	-	400	18	0.0450	0.848	0.832	0.848	-	-	25	0.7204	0.00%
2023-10-20	0	0.053	0.049	0.053	0.053	0.053	2,600,000	137,800	0.0530	0.848	0.784	0.848	0.848	0.848	162,407	0.8485	6.00%
2023-10-19	0	0.050	0.050	0.051	0.050	0.053	2,634,000	139,276	0.0529	0.800	0.800	0.816	0.800	0.848	164,531	0.8465	-7.41%
2023-10-18	0	0.054	0.052	0.054	0.046	0.055	2,610,000	140,250	0.0537	0.864	0.832	0.864	0.736	0.881	163,032	0.8603	1.89%
2023-10-17	0	0.053	0.051	0.053	0.051	0.054	2,044,000	108,892	0.0533	0.848	0.816	0.848	0.816	0.864	127,677	0.8529	6.00%
2023-10-16	0	0.050	0.050	0.055	0.050	0.054	3,228,200	167,128	0.0518	0.800	0.800	0.881	0.800	0.864	201,647	0.8288	-1.96%
2023-10-13	0	0.051	0.051	0.052	0.050	0.055	2,382,000	127,216	0.0534	0.816	0.816	0.832	0.800	0.881	148,790	0.8550	-1.92%
2023-10-12	0	0.052	0.052	0.053	0.052	0.055	2,176,000	117,206	0.0539	0.832	0.832	0.848	0.832	0.881	135,922	0.8623	-1.89%
2023-10-11	0	0.053	0.050	0.054	0.050	0.054	2,214,000	115,818	0.0523	0.848	0.800	0.864	0.800	0.864	138,296	0.8375	1.92%
2023-10-10	0	0.052	0.052	0.054	0.050	0.054	1,786,000	93,366	0.0523	0.832	0.832	0.864	0.800	0.864	111,561	0.8369	1.96%
2023-10-09	0	0.051	0.050	0.052	0.050	0.053	2,034,000	104,152	0.0512	0.816	0.800	0.832	0.800	0.848	127,052	0.8198	2.00%
2023-10-06	0	0.050	0.050	0.051	0.049	0.051	1,912,000	95,894	0.0502	0.800	0.800	0.816	0.784	0.816	119,432	0.8029	0.00%
2023-10-05	0	0.050	0.046	0.052	0.050	0.050	1,912,000	95,600	0.0500	0.800	0.736	0.832	0.800	0.800	119,432	0.8005	4.17%
2023-10-04	0	0.048	0.048	0.050	0.048	0.055	3,373,000	171,023	0.0507	0.768	0.768	0.800	0.768	0.881	210,692	0.8117	0.00%
2023-10-03	0	0.048	0.048	0.051	0.048	0.056	1,908,000	104,606	0.0548	0.768	0.768	0.816	0.768	0.897	119,182	0.8777	-7.69%
2023-09-29	0	0.052	0.050	0.053	0.050	0.057	1,709,000	89,053	0.0521	0.832	0.800	0.848	0.800	0.913	106,751	0.8342	4.00%
2023-09-28	0	0.050	0.050	0.051	0.045	0.053	726,000	34,758	0.0479	0.800	0.800	0.816	0.720	0.848	45,349	0.7665	4.17%
2023-09-27	0	0.048	0.046	0.053	0.044	0.048	1,416,000	64,646	0.0457	0.768	0.736	0.848	0.704	0.768	88,449	0.7309	0.00%
2023-09-26	0	0.048	0.046	0.048	0.045	0.058	1,448,000	69,174	0.0478	0.768	0.736	0.768	0.720	0.929	90,448	0.7648	-9.43%
2023-09-25	0	0.053	0.052	0.053	0.050	0.055	1,466,000	77,430	0.0528	0.848	0.832	0.848	0.800	0.881	91,572	0.8456	-7.02%
2023-09-22	0	0.057	0.057	0.058	0.057	0.061	1,381,400	81,695	0.0591	0.913	0.913	0.929	0.913	0.977	86,288	0.9468	-5.00%
2023-09-21	0	0.060	0.051	0.063	0.060	0.063	730,000	45,858	0.0628	0.961	0.816	1.009	0.961	1.009	45,599	1.0057	-4.76%
2023-09-20	0	0.063	0.060	0.063	-	-	0	0	-	1.009	0.961	1.009	-	-	0	-	-1.56%
2023-09-19	0	0.064	0.060	0.064	0.060	0.064	625,400	40,003	0.0640	1.025	0.961	1.025	0.961	1.025	39,065	1.0240	4.92%
2023-09-18	0	0.061	0.061	0.064	0.061	0.065	740,000	47,740	0.0645	0.977	0.977	1.025	0.977	1.041	46,223	1.0328	-3.17%
2023-09-15	0	0.063	0.063	0.066	0.063	0.067	210,000	13,696	0.0652	1.009	1.009	1.057	1.009	1.073	13,117	1.0441	-1.56%
2023-09-14	0	0.064	0.063	0.064	0.062	0.065	182,000	11,482	0.0631	1.025	1.009	1.025	0.993	1.041	11,368	1.0100	-1.54%
2023-09-13	0	0.065	0.063	0.065	0.062	0.066	838,000	53,158	0.0634	1.041	1.009	1.041	0.993	1.057	52,345	1.0155	3.17%
2023-09-12	0	0.063	0.060	0.063	-	-	0	0	-	1.009	0.961	1.009	-	-	0	-	-1.56%
2023-09-11	0	0.064	0.064	0.065	0.063	0.068	852,200	55,628	0.0653	1.025	1.025	1.041	1.009	1.089	53,232	1.0450	-1.54%
2023-09-07	0	0.065	0.062	0.065	0.065	0.066	506,000	32,892	0.0650	1.041	0.993	1.041	1.041	1.057	31,607	1.0407	-1.52%
2023-09-06	0	0.066	0.065	0.069	0.062	0.071	1,872,000	122,432	0.0654	1.057	1.041	1.105	0.993	1.137	116,933	1.0470	-1.49%
2023-09-05	0	0.067	0.066	0.067	0.064	0.067	4,762,000	311,650	0.0654	1.073	1.057	1.073	1.025	1.073	297,454	1.0477	-1.47%
2023-09-04	0	0.068	0.068	0.071	0.067	0.095	6,789,000	486,149	0.0716	1.089	1.089	1.137	1.073	1.521	424,069	1.1464	9.68%
2023-08-31	0	0.062	0.058	0.062	0.057	0.065	3,902,800	249,379	0.0639	0.993	0.929	0.993	0.913	1.041	243,785	1.0229	-1.59%
2023-08-30	0	0.063	0.058	0.065	0.057	0.065	4,866,000	306,140	0.0629	1.009	0.929	1.041	0.913	1.041	303,951	1.0072	-1.56%
2023-08-29	0	0.064	0.062	0.064	0.062	0.068	4,936,080	309,650	0.0627	1.025	0.993	1.025	0.993	1.089	308,328	1.0043	0.00%
2023-08-28	0	0.064	0.063	0.065	0.064	0.067	4,700,000	304,936	0.0649	1.025	1.009	1.041	1.025	1.073	293,582	1.0387	0.00%
2023-08-25	0	0.064	0.062	0.064	0.055	0.070	5,189,000	322,923	0.0622	1.025	0.993	1.025	0.881	1.121	324,127	0.9963	20.75%
2023-08-24	0	0.053	0.051	0.055	0.051	0.056	1,139,000	60,707	0.0533	0.848	0.816	0.881	0.816	0.897	71,147	0.8533	1.92%
2023-08-23	0	0.052	0.052	0.057	0.048	0.068	5,948,000	316,340	0.0532	0.832	0.832	0.913	0.768	1.089	371,537	0.8514	-16.13%
2023-08-22	0	0.062	0.062	0.063	0.062	0.068	4,930,600	320,526	0.0650	0.993	0.993	1.009	0.993	1.089	307,986	1.0407	-10.14%
2023-08-21	0	0.069	0.066	0.070	0.066	0.072	4,241,000	294,895	0.0695	1.105	1.057	1.121	1.057	1.153	264,911	1.1132	2.99%
2023-08-18	0	0.067	0.067	0.070	0.067	0.072	3,126,000	214,246	0.0685	1.073	1.073	1.121	1.073	1.153	195,263	1.0972	-6.94%
2023-08-17	0	0.072	0.072	0.077	0.065	0.078	3,896,000	267,842	0.0687	1.153	1.153	1.233	1.041	1.249	243,360	1.1006	4.35%
2023-08-16	0	0.069	0.068	0.069	0.067	0.069	3,026,000	205,876	0.0680	1.105	1.089	1.105	1.073	1.105	189,017	1.0892	1.47%
2023-08-15	0	0.068	0.067	0.069	0.065	0.069	3,877,000	261,119	0.0674	1.089	1.073	1.105	1.041	1.105	242,174	1.0782	3.03%
2023-08-14	0	0.066	0.066	0.068	0.065	0.068	2,382,000	158,054	0.0664	1.057	1.057	1.089	1.041	1.089	148,790	1.0623	-2.94%
2023-08-11	0	0.068	0.067	0.069	0.066	0.071	3,890,000	268,344	0.0690	1.089	1.073	1.105	1.057	1.137	242,986	1.1044	-1.45%
2023-08-10	0	0.069	0.068	0.069	0.069	0.070	3,762,000	261,920	0.0696	1.105	1.089	1.105	1.105	1.121	234,990	1.1146	-2.82%
2023-08-09	0	0.071	0.071	0.074	0.069	0.078	7,732,000	554,590	0.0717	1.137	1.137	1.185	1.105	1.249	482,973	1.1483	-4.05%
2023-08-08	0	0.074	0.073	0.074	0.074	0.079	5,034,000	386,706	0.0768	1.185	1.169	1.185	1.185	1.265	314,445	1.2298	-1.33%
2023-08-07	0	0.075	0.074	0.078	0.075	0.080	2,238,000	175,968	0.0786	1.201	1.185	1.249	1.201	1.281	139,795	1.2588	-2.60%
2023-08-04	0	0.077	0.077	0.079	0.076	0.081	2,874,000	227,838	0.0793	1.233	1.233	1.265	1.217	1.297	179,522	1.2691	-1.28%
2023-08-03	0	0.078	0.078	0.079	0.078	0.082	3,146,000	249,516	0.0793	1.249	1.249	1.265	1.249	1.313	196,512	1.2697	-1.27%
2023-08-02	0	0.079	0.078	0.082	0.079	0.084	1,062,000	84,944	0.0800	1.265	1.249	1.313	1.265	1.345	66,337	1.2805	0.00%
2023-08-01	0	0.079	0.079	0.082	0.079	0.084	706,000	55,924	0.0792	1.265	1.265	1.313	1.265	1.345	44,100	1.2681	0.00%
2023-07-31	0	0.079	0.078	0.079	0.078	0.080	1,681,000	134,006	0.0797	1.265	1.249	1.265	1.249	1.281	105,002	1.2762	-3.66%
2023-07-28	0	0.082	0.076	0.082	0.082	0.096	146,000	12,578	0.0862	1.313	1.217	1.313	1.313	1.537	9,120	1.3792	0.00%
2023-07-27	0	0.082	0.076	0.082	0.075	0.084	992,000	77,526	0.0782	1.313	1.217	1.313	1.201	1.345	61,964	1.2511	3.80%
2023-07-26	0	0.079	0.078	0.085	-	-	0	0	-	1.265	1.249	1.361	-	-	0	-	0.00%
2023-07-25	0	0.079	0.078	0.081	0.078	0.079	343,000	26,918	0.0785	1.265	1.249	1.297	1.249	1.265	21,425	1.2564	-1.25%
2023-07-24	0	0.080	0.078	0.084	0.080	0.080	102,000	8,160	0.0800	1.281	1.249	1.345	1.281	1.281	6,371	1.2807	0.00%
2023-07-21	0	0.080	0.080	0.082	0.080	0.082	238,000	19,270	0.0810	1.281	1.281	1.313	1.281	1.313	14,866	1.2962	1.27%
2023-07-20	0	0.079	0.079	0.080	0.079	0.080	360,000	28,730	0.0798	1.265	1.265	1.281	1.265	1.281	22,487	1.2776	-2.47%
2023-07-19	0	0.081	0.078	0.081	-	-	0	0	-	1.297	1.249	1.297	-	-	0	-	0.00%
2023-07-18	0	0.081	0.081	0.086	0.081	0.096	158,000	13,358	0.0845	1.297	1.297	1.377	1.297	1.537	9,869	1.3535	-1.22%
2023-07-14	0	0.082	0.082	0.083	0.081	0.082	252,000	20,564	0.0816	1.313	1.313	1.329	1.297	1.313	15,741	1.3064	-3.53%
2023-07-13	0	0.085	0.082	0.085	0.081	0.085	614,000	50,632	0.0825	1.361	1.313	1.361	1.297	1.361	38,353	1.3202	2.41%
2023-07-12	0	0.083	0.080	0.085	0.081	0.083	200,000	16,204	0.0810	1.329	1.281	1.361	1.297	1.329	12,493	1.2971	3.75%
2023-07-11	0	0.080	0.080	0.082	0.080	0.080	160,000	12,800	0.0800	1.281	1.281	1.313	1.281	1.281	9,994	1.2807	-4.76%
2023-07-10	0	0.084	0.081	0.084	0.079	0.086	442,000	35,742	0.0809	1.345	1.297	1.345	1.265	1.377	27,609	1.2946	3.70%
2023-07-07	0	0.081	0.080	0.082	0.080	0.082	256,000	20,880	0.0816	1.297	1.281	1.313	1.281	1.313	15,991	1.3057	-1.22%
2023-07-06	0	0.082	0.082	0.083	0.082	0.083	870,000	71,808	0.0825	1.313	1.313	1.329	1.313	1.329	54,344	1.3214	-2.38%
2023-07-05	0	0.084	0.084	0.085	0.083	0.090	310,000	26,250	0.0847	1.345	1.345	1.361	1.329	1.441	19,364	1.3556	-1.18%
2023-07-04	0	0.085	0.080	0.085	0.083	0.086	224,400	18,703	0.0833	1.361	1.281	1.361	1.329	1.377	14,017	1.3343	2.41%
2023-07-03	0	0.083	0.082	0.085	0.080	0.083	268,000	22,188	0.0828	1.329	1.313	1.361	1.281	1.329	16,740	1.3254	1.22%
2023-06-30	0	0.082	0.081	0.085	0.081	0.082	752,000	61,722	0.0821	1.313	1.297	1.361	1.297	1.313	46,973	1.3140	0.00%
2023-06-29	0	0.082	0.082	0.087	0.082	0.087	62,000	5,334	0.0860	1.313	1.313	1.393	1.313	1.393	3,873	1.3773	-2.38%
2023-06-28	0	0.084	0.081	0.086	0.081	0.090	637,000	53,770	0.0844	1.345	1.297	1.377	1.297	1.441	39,790	1.3514	-3.45%
2023-06-27	0	0.087	0.083	0.087	0.082	0.087	376,000	32,212	0.0857	1.393	1.329	1.393	1.313	1.393	23,487	1.3715	7.41%
2023-06-26	0	0.081	0.080	0.087	0.080	0.082	341,000	27,599	0.0809	1.297	1.281	1.393	1.281	1.313	21,300	1.2957	-1.22%
2023-06-23	0	0.082	0.081	0.083	0.082	0.084	286,000	23,618	0.0826	1.313	1.297	1.329	1.313	1.345	17,865	1.3220	-3.53%
2023-06-21	0	0.085	0.083	0.089	0.080	0.090	550,000	45,190	0.0822	1.361	1.329	1.425	1.281	1.441	34,355	1.3154	0.00%
2023-06-20	0	0.085	0.083	0.085	0.085	0.085	102,000	8,670	0.0850	1.361	1.329	1.361	1.361	1.361	6,371	1.3608	-5.56%
2023-06-19	0	0.090	0.083	0.094	0.090	0.090	60,000	5,400	0.0900	1.441	1.329	1.505	1.441	1.441	3,748	1.4408	0.00%
2023-06-16	0	0.090	0.090	0.094	0.088	0.095	509,000	45,707	0.0898	1.441	1.441	1.505	1.409	1.521	31,794	1.4376	-1.10%
2023-06-15	0	0.091	0.089	0.096	0.089	0.091	264,400	23,848	0.0902	1.457	1.425	1.537	1.425	1.457	16,516	1.4440	2.25%
2023-06-14	0	0.089	0.089	0.090	0.088	0.091	816,000	72,920	0.0894	1.425	1.425	1.441	1.409	1.457	50,971	1.4306	-9.18%
2023-06-13	0	0.098	0.089	0.098	0.087	0.103	23,000	2,257	0.0981	1.569	1.425	1.569	1.393	1.649	1,437	1.5710	10.11%
2023-06-12	0	0.089	0.088	0.092	0.089	0.094	222,000	20,168	0.0908	1.425	1.409	1.473	1.425	1.505	13,867	1.4544	3.49%
2023-06-09	0	0.086	0.086	0.101	0.084	0.103	1,485,000	127,241	0.0857	1.377	1.377	1.617	1.345	1.649	92,759	1.3717	-2.27%
2023-06-08	0	0.088	0.088	0.089	0.086	0.090	1,234,000	108,560	0.0880	1.409	1.409	1.425	1.377	1.441	77,081	1.4084	-4.35%
2023-06-07	0	0.092	0.091	0.092	0.091	0.092	402,000	37,088	0.0923	1.473	1.457	1.473	1.457	1.473	25,111	1.4770	2.22%
2023-06-06	0	0.090	0.090	0.091	0.088	0.098	516,000	46,500	0.0901	1.441	1.441	1.457	1.409	1.569	32,232	1.4427	0.00%
2023-06-05	0	0.090	0.090	0.095	0.088	0.091	230,000	20,530	0.0893	1.441	1.441	1.521	1.409	1.457	14,367	1.4290	0.00%
2023-06-02	0	0.090	0.088	0.090	0.086	0.100	412,000	37,838	0.0918	1.441	1.409	1.441	1.377	1.601	25,735	1.4703	-3.23%
2023-06-01	0	0.093	0.086	0.093	0.085	0.104	466,000	41,144	0.0883	1.489	1.377	1.489	1.361	1.665	29,108	1.4135	12.05%
2023-05-31	0	0.083	0.083	0.087	0.081	0.094	4,097,000	342,300	0.0835	1.329	1.329	1.393	1.297	1.505	255,916	1.3375	-11.70%
2023-05-30	0	0.094	0.094	0.100	0.094	0.094	234,000	21,996	0.0940	1.505	1.505	1.601	1.505	1.505	14,617	1.5049	0.00%
2023-05-29	0	0.094	0.090	0.094	0.095	0.095	8,000	760	0.0950	1.505	1.441	1.505	1.521	1.521	500	1.5209	-1.05%
2023-05-25	0	0.095	0.093	0.096	0.093	0.096	1,280,000	120,034	0.0938	1.521	1.489	1.537	1.489	1.537	79,954	1.5013	0.00%
2023-05-24	0	0.095	0.095	0.098	0.095	0.098	128,000	12,190	0.0952	1.521	1.521	1.569	1.521	1.569	7,995	1.5246	0.00%
2023-05-23	0	0.095	0.094	0.095	0.094	0.096	522,000	49,814	0.0954	1.521	1.505	1.521	1.505	1.537	32,606	1.5277	-3.06%
2023-05-22	0	0.098	0.096	0.100	0.095	0.101	1,403,000	137,988	0.0984	1.569	1.537	1.601	1.521	1.617	87,637	1.5745	-2.97%
2023-05-19	0	0.101	0.100	0.101	0.100	0.101	840,000	84,702	0.1008	1.617	1.601	1.617	1.601	1.617	52,470	1.6143	0.00%
2023-05-18	0	0.101	0.100	0.101	0.100	0.115	354,000	36,252	0.1024	1.617	1.601	1.617	1.601	1.841	22,112	1.6394	0.00%
2023-05-17	0	0.101	0.101	0.102	0.100	0.103	830,000	84,126	0.1014	1.617	1.617	1.633	1.601	1.649	51,845	1.6226	-1.94%
2023-05-16	0	0.103	0.102	0.103	0.102	0.107	1,702,000	178,216	0.1047	1.649	1.633	1.649	1.633	1.713	106,314	1.6763	-2.83%
2023-05-15	0	0.106	0.104	0.106	0.105	0.111	2,982,000	318,332	0.1068	1.697	1.665	1.697	1.681	1.777	186,268	1.7090	-3.64%
2023-05-12	0	0.110	0.112	0.114	0.108	0.117	2,882,000	322,988	0.1121	1.761	1.793	1.825	1.729	1.873	180,022	1.7942	-3.51%
2023-05-11	0	0.114	0.112	0.114	0.096	0.134	44,620,000	5,329,632	0.1194	1.825	1.793	1.825	1.537	2.145	2,787,152	1.9122	11.76%
2023-05-10	0	0.102	0.099	0.102	0.098	0.103	805,400	80,635	0.1001	1.633	1.585	1.633	1.569	1.649	50,309	1.6028	2.00%
2023-05-09	0	0.100	0.099	0.100	0.100	0.105	3,432,000	345,292	0.1006	1.601	1.585	1.601	1.601	1.681	214,377	1.6107	-6.54%
2023-05-08	0	0.107	0.107	0.110	0.101	0.113	2,611,800	272,222	0.1042	1.713	1.713	1.761	1.617	1.809	163,144	1.6686	-2.73%
2023-05-05	0	0.110	0.107	0.110	0.105	0.116	4,551,000	498,479	0.1095	1.761	1.713	1.761	1.681	1.857	284,274	1.7535	-5.17%
2023-05-04	0	0.116	0.113	0.116	0.107	0.137	14,935,000	1,771,812	0.1186	1.857	1.809	1.857	1.713	2.193	932,903	1.8992	-12.78%
2023-05-03	0	0.133	0.133	0.135	0.099	0.142	56,675,600	7,333,140	0.1294	2.129	2.129	2.161	1.585	2.273	3,540,195	2.0714	23.15%
2023-05-02	0	0.108	0.105	0.108	0.081	0.125	25,433,400	2,755,204	0.1083	1.729	1.681	1.729	1.297	2.001	1,588,677	1.7343	22.73%
2023-04-28	0	0.088	0.087	0.088	0.085	0.090	1,094,000	95,400	0.0872	1.409	1.393	1.409	1.361	1.441	68,336	1.3960	-6.38%
2023-04-27	0	0.094	0.090	0.094	0.087	0.094	1,186,000	106,834	0.0901	1.505	1.441	1.505	1.393	1.505	74,083	1.4421	2.17%
2023-04-26	0	0.092	0.092	0.098	0.091	0.092	172,000	15,774	0.0917	1.473	1.473	1.569	1.457	1.473	10,744	1.4682	-7.07%
2023-04-25	0	0.099	0.092	0.099	-	-	0	0	-	1.585	1.473	1.585	-	-	0	-	0.00%
2023-04-24	0	0.099	0.099	0.105	0.098	0.105	1,322,000	133,636	0.1011	1.585	1.585	1.681	1.569	1.681	82,578	1.6183	0.00%
2023-04-21	0	0.099	0.099	0.100	0.099	0.101	920,400	92,180	0.1002	1.585	1.585	1.601	1.585	1.617	57,492	1.6034	-2.94%
2023-04-20	0	0.102	0.101	0.105	0.101	0.102	244,000	24,794	0.1016	1.633	1.617	1.681	1.617	1.633	15,241	1.6268	0.99%
2023-04-19	0	0.101	0.101	0.105	0.100	0.105	481,400	49,033	0.1019	1.617	1.617	1.681	1.601	1.681	30,070	1.6306	-2.88%
2023-04-18	0	0.104	0.103	0.105	0.100	0.105	3,014,000	308,496	0.1024	1.665	1.649	1.681	1.601	1.681	188,267	1.6386	-2.80%
2023-04-17	0	0.107	0.106	0.110	0.105	0.111	942,000	102,524	0.1088	1.713	1.697	1.761	1.681	1.777	58,841	1.7424	1.90%
2023-04-14	0	0.105	0.102	0.105	0.103	0.109	1,836,000	195,440	0.1064	1.681	1.633	1.681	1.649	1.745	114,684	1.7042	-0.94%
2023-04-13	0	0.106	0.106	0.110	0.106	0.110	1,534,000	166,452	0.1085	1.697	1.697	1.761	1.697	1.761	95,820	1.7371	0.95%
2023-04-12	0	0.105	0.105	0.108	0.103	0.110	1,878,000	198,108	0.1055	1.681	1.681	1.729	1.649	1.761	117,308	1.6888	0.96%
2023-04-11	0	0.104	0.102	0.104	0.100	0.113	1,266,000	131,478	0.1039	1.665	1.633	1.665	1.601	1.809	79,080	1.6626	-2.80%
2023-04-06	0	0.107	0.107	0.108	0.100	0.107	640,000	65,332	0.1021	1.713	1.713	1.729	1.601	1.713	39,977	1.6342	2.88%
2023-04-04	0	0.104	0.104	0.109	0.100	0.112	2,748,000	297,586	0.1083	1.665	1.665	1.745	1.601	1.793	171,652	1.7337	-2.80%
2023-04-03	0	0.107	0.107	0.109	0.100	0.110	1,600,889	172,784	0.1079	1.713	1.713	1.745	1.601	1.761	99,998	1.7279	2.88%
2023-03-31	0	0.104	0.104	0.110	0.103	0.112	1,840,000	193,184	0.1050	1.665	1.665	1.761	1.649	1.793	114,934	1.6808	0.00%
2023-03-30	0	0.104	0.106	0.107	0.103	0.113	2,103,000	224,553	0.1068	1.665	1.697	1.713	1.649	1.809	131,362	1.7094	-8.77%
2023-03-29	0	0.114	0.114	0.115	0.114	0.119	3,143,000	363,223	0.1156	1.825	1.825	1.841	1.825	1.905	196,325	1.8501	-3.39%
2023-03-28	0	0.118	0.118	0.120	0.116	0.121	2,494,200	297,670	0.1193	1.889	1.889	1.921	1.857	1.937	155,798	1.9106	-1.67%
2023-03-27	0	0.120	0.120	0.123	0.110	0.170	10,342,000	1,294,618	0.1252	1.921	1.921	1.969	1.761	2.722	646,005	2.0040	0.84%
2023-03-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.905	-	-	-	-	0	-	0.00%
2022-06-16	1	0.119	0.116	0.119	0.111	0.119	850,000	97,586	0.1148	1.905	1.857	1.905	1.777	1.905	53,095	1.8380	2.59%
2022-06-15	0	0.116	0.115	0.116	0.110	0.120	238,000	27,876	0.1171	1.857	1.841	1.857	1.761	1.921	14,866	1.8751	0.87%
2022-06-14	0	0.115	0.112	0.115	0.112	0.121	1,764,000	200,270	0.1135	1.841	1.793	1.841	1.793	1.937	110,187	1.8175	-1.71%
2022-06-13	0	0.117	0.115	0.117	0.113	0.118	2,074,000	240,056	0.1157	1.873	1.841	1.873	1.809	1.889	129,551	1.8530	-2.50%
2022-06-10	0	0.120	0.117	0.120	0.115	0.129	3,376,000	403,624	0.1196	1.921	1.873	1.921	1.841	2.065	210,879	1.9140	1.69%
2022-06-09	0	0.118	0.118	0.122	0.115	0.122	68,000	8,142	0.1197	1.889	1.889	1.953	1.841	1.953	4,248	1.9169	-2.48%
2022-06-08	0	0.121	0.120	0.123	0.118	0.130	594,000	71,898	0.1210	1.937	1.921	1.969	1.889	2.081	37,104	1.9378	-1.63%
2022-06-07	0	0.123	0.120	0.124	0.120	0.123	210,800	25,908	0.1229	1.969	1.921	1.985	1.921	1.969	13,167	1.9676	0.00%
2022-06-06	0	0.123	0.121	0.124	0.120	0.126	528,000	64,506	0.1222	1.969	1.937	1.985	1.921	2.017	32,981	1.9558	1.65%
2022-06-02	0	0.121	0.118	0.123	0.117	0.121	948,000	114,294	0.1206	1.937	1.889	1.969	1.873	1.937	59,216	1.9301	2.54%
2022-06-01	0	0.118	0.113	0.120	0.116	0.118	46,000	5,348	0.1163	1.889	1.809	1.921	1.857	1.889	2,873	1.8612	2.61%
2022-05-31	0	0.115	0.115	0.118	0.115	0.118	355,100	41,577	0.1171	1.841	1.841	1.889	1.841	1.889	22,181	1.8744	-2.54%
2022-05-30	0	0.118	0.118	0.125	0.115	0.117	1,678,000	195,668	0.1166	1.889	1.889	2.001	1.841	1.873	104,815	1.8668	2.61%
2022-05-27	0	0.115	0.114	0.115	0.115	0.115	374,000	43,010	0.1150	1.841	1.825	1.841	1.841	1.841	23,362	1.8411	1.77%
2022-05-26	0	0.113	0.113	0.114	0.113	0.115	266,000	30,414	0.1143	1.809	1.809	1.825	1.809	1.841	16,615	1.8305	-1.74%
2022-05-25	0	0.115	0.115	0.120	0.114	0.117	411,800	47,882	0.1163	1.841	1.841	1.921	1.825	1.873	25,723	1.8615	-1.71%
2022-05-24	0	0.117	0.118	0.121	0.115	0.126	1,276,400	150,242	0.1177	1.873	1.889	1.937	1.841	2.017	79,729	1.8844	-7.14%
2022-05-23	0	0.126	0.123	0.126	0.118	0.128	154,000	18,810	0.1221	2.017	1.969	2.017	1.889	2.049	9,619	1.9554	1.61%
2022-05-20	0	0.124	0.124	0.126	0.123	0.131	5,466,000	686,610	0.1256	1.985	1.985	2.017	1.969	2.097	341,429	2.0110	0.00%
2022-05-19	0	0.124	0.124	0.127	0.124	0.130	8,172,000	1,027,830	0.1258	1.985	1.985	2.033	1.985	2.081	510,457	2.0135	-2.36%
2022-05-18	0	0.127	0.124	0.127	0.125	0.132	7,814,000	993,546	0.1271	2.033	1.985	2.033	2.001	2.113	488,095	2.0356	-0.78%
2022-05-17	0	0.128	0.126	0.128	0.125	0.133	7,590,400	967,238	0.1274	2.049	2.017	2.049	2.001	2.129	474,128	2.0400	1.59%
2022-05-16	0	0.126	0.123	0.127	0.124	0.135	7,848,000	989,092	0.1260	2.017	1.969	2.033	1.985	2.161	490,219	2.0177	0.80%
2022-05-13	0	0.125	0.125	0.126	0.120	0.127	7,696,000	964,418	0.1253	2.001	2.001	2.017	1.921	2.033	480,724	2.0062	-0.79%
2022-05-12	0	0.126	0.124	0.128	0.124	0.129	7,742,400	984,129	0.1271	2.017	1.985	2.049	1.985	2.065	483,623	2.0349	-1.56%
2022-05-11	0	0.128	0.125	0.130	0.125	0.135	7,992,000	1,012,590	0.1267	2.049	2.001	2.081	2.001	2.161	499,214	2.0284	1.59%
2022-05-10	0	0.126	0.123	0.127	0.124	0.127	7,552,000	944,530	0.1251	2.017	1.969	2.033	1.985	2.033	471,730	2.0023	-1.56%
2022-05-06	0	0.128	0.126	0.129	0.125	0.133	9,430,000	1,205,478	0.1278	2.049	2.017	2.065	2.001	2.129	589,037	2.0465	2.40%
2022-05-05	0	0.125	0.125	0.128	0.125	0.134	8,038,000	1,038,726	0.1292	2.001	2.001	2.049	2.001	2.145	502,087	2.0688	-0.79%
2022-05-04	0	0.126	0.125	0.128	0.123	0.128	7,636,000	962,560	0.1261	2.017	2.001	2.049	1.969	2.049	476,977	2.0180	-0.79%
2022-05-03	0	0.127	0.126	0.127	0.123	0.129	6,788,600	847,823	0.1249	2.033	2.017	2.033	1.969	2.065	424,044	1.9994	3.25%
2022-04-29	0	0.123	0.125	0.129	0.122	0.131	6,476,000	833,412	0.1287	1.969	2.001	2.065	1.953	2.097	404,518	2.0603	-4.65%
2022-04-28	0	0.129	0.128	0.129	0.125	0.132	8,944,000	1,149,842	0.1286	2.065	2.049	2.065	2.001	2.113	558,680	2.0581	-0.77%
2022-04-27	0	0.130	0.130	0.134	0.130	0.134	7,722,000	1,020,424	0.1321	2.081	2.081	2.145	2.081	2.145	482,348	2.1155	-3.70%
2022-04-26	0	0.135	0.130	0.136	0.130	0.139	7,834,000	1,043,598	0.1332	2.161	2.081	2.177	2.081	2.225	489,344	2.1326	0.00%
2022-04-25	0	0.135	0.132	0.135	0.134	0.140	7,892,000	1,068,648	0.1354	2.161	2.113	2.161	2.145	2.241	492,967	2.1678	0.75%
2022-04-22	0	0.134	0.130	0.134	0.130	0.135	7,640,000	1,021,608	0.1337	2.145	2.081	2.145	2.081	2.161	477,226	2.1407	-2.19%
2022-04-21	0	0.137	0.132	0.137	0.132	0.140	7,364,000	998,666	0.1356	2.193	2.113	2.193	2.113	2.241	459,986	2.1711	1.48%
2022-04-20	0	0.135	0.131	0.135	0.132	0.139	8,220,000	1,101,936	0.1341	2.161	2.097	2.161	2.113	2.225	513,456	2.1461	0.75%
2022-04-19	0	0.134	0.133	0.134	0.132	0.140	8,688,000	1,170,986	0.1348	2.145	2.129	2.145	2.113	2.241	542,689	2.1577	-0.74%
2022-04-14	0	0.135	0.135	0.137	0.135	0.141	8,406,000	1,155,480	0.1375	2.161	2.161	2.193	2.161	2.257	525,074	2.2006	0.00%
2022-04-13	0	0.135	0.132	0.135	0.132	0.141	6,008,000	810,048	0.1348	2.161	2.113	2.161	2.113	2.257	375,285	2.1585	1.50%
2022-04-12	0	0.133	0.133	0.135	0.130	0.138	8,571,000	1,147,988	0.1339	2.129	2.129	2.161	2.081	2.209	535,381	2.1442	1.53%
2022-04-11	0	0.131	0.131	0.132	0.131	0.143	8,168,000	1,113,904	0.1364	2.097	2.097	2.113	2.097	2.289	510,207	2.1832	-3.68%
2022-04-08	0	0.136	0.136	0.140	0.136	0.142	7,754,000	1,077,006	0.1389	2.177	2.177	2.241	2.177	2.273	484,347	2.2236	-2.86%
2022-04-07	0	0.140	0.136	0.140	0.137	0.141	7,440,000	1,037,938	0.1395	2.241	2.177	2.241	2.193	2.257	464,734	2.2334	0.72%
2022-04-06	0	0.139	0.138	0.140	0.138	0.140	7,182,000	998,412	0.1390	2.225	2.209	2.241	2.209	2.241	448,618	2.2255	-1.42%
2022-04-04	0	0.141	0.136	0.140	0.138	0.150	6,654,000	929,596	0.1397	2.257	2.177	2.241	2.209	2.401	415,637	2.2366	2.17%
2022-04-01	0	0.138	0.133	0.138	0.131	0.145	8,106,000	1,118,288	0.1380	2.209	2.129	2.209	2.097	2.321	506,335	2.2086	0.73%
2022-03-31	0	0.137	0.136	0.139	0.135	0.140	419,000	57,066	0.1362	2.193	2.177	2.225	2.161	2.241	26,172	2.1804	0.74%
2022-03-30	0	0.136	0.136	0.140	0.135	0.148	1,012,000	138,430	0.1368	2.177	2.177	2.241	2.161	2.369	63,214	2.1899	-4.23%
2022-03-29	0	0.142	0.138	0.142	0.138	0.148	2,240,000	317,910	0.1419	2.273	2.209	2.273	2.209	2.369	139,920	2.2721	3.65%
2022-03-28	0	0.137	0.136	0.137	0.135	0.143	7,732,200	1,072,296	0.1387	2.193	2.177	2.193	2.161	2.289	482,986	2.2201	0.74%
2022-03-25	0	0.136	0.135	0.137	0.136	0.144	8,130,000	1,147,658	0.1412	2.177	2.161	2.193	2.177	2.305	507,834	2.2599	-0.73%
2022-03-24	0	0.137	0.137	0.143	0.137	0.146	5,616,000	801,178	0.1427	2.193	2.193	2.289	2.193	2.337	350,799	2.2839	-2.14%
2022-03-23	0	0.140	0.138	0.144	0.140	0.149	5,990,000	850,598	0.1420	2.241	2.209	2.305	2.241	2.385	374,160	2.2734	0.72%
2022-03-22	0	0.139	0.137	0.140	0.135	0.144	6,944,000	969,836	0.1397	2.225	2.193	2.241	2.161	2.305	433,751	2.2359	0.72%
2022-03-21	0	0.138	0.136	0.139	0.136	0.145	6,954,000	983,580	0.1414	2.209	2.177	2.225	2.177	2.321	434,376	2.2644	-3.50%
2022-03-18	0	0.143	0.142	0.143	0.126	0.158	18,456,600	2,621,379	0.1420	2.289	2.273	2.289	2.017	2.529	1,152,876	2.2738	14.40%
2022-03-17	0	0.125	0.123	0.126	0.120	0.129	8,109,000	1,015,055	0.1252	2.001	1.969	2.017	1.921	2.065	506,522	2.0040	4.17%
2022-03-16	0	0.120	0.118	0.121	0.115	0.128	9,818,000	1,188,146	0.1210	1.921	1.889	1.937	1.841	2.049	613,273	1.9374	3.45%
2022-03-15	0	0.116	0.115	0.116	0.115	0.126	7,298,000	875,046	0.1199	1.857	1.841	1.857	1.841	2.017	455,864	1.9195	-6.45%
2022-03-14	0	0.124	0.123	0.124	0.122	0.131	8,030,600	1,025,163	0.1277	1.985	1.969	1.985	1.953	2.097	501,625	2.0437	-6.77%
2022-03-11	0	0.133	0.131	0.135	0.130	0.143	9,510,000	1,281,538	0.1348	2.129	2.097	2.161	2.081	2.289	594,034	2.1573	0.00%
2022-03-10	0	0.133	0.133	0.138	0.129	0.148	9,980,000	1,348,108	0.1351	2.129	2.129	2.209	2.065	2.369	623,393	2.1625	3.10%
2022-03-09	0	0.129	0.127	0.130	0.123	0.138	7,576,000	1,005,814	0.1328	2.065	2.033	2.081	1.969	2.209	473,229	2.1254	0.00%
2022-03-08	0	0.129	0.127	0.129	0.126	0.130	7,222,800	929,526	0.1287	2.065	2.033	2.065	2.017	2.081	451,166	2.0603	-1.53%
2022-03-07	0	0.131	0.130	0.131	0.131	0.141	6,410,800	880,923	0.1374	2.097	2.081	2.097	2.097	2.257	400,445	2.1999	-5.76%
2022-03-04	0	0.139	0.133	0.139	0.133	0.144	5,770,100	803,248	0.1392	2.225	2.129	2.225	2.129	2.305	360,425	2.2286	-2.11%
2022-03-03	0	0.142	0.139	0.143	0.138	0.145	6,088,000	862,676	0.1417	2.273	2.225	2.289	2.209	2.321	380,282	2.2685	1.43%
2022-03-02	0	0.140	0.138	0.140	0.138	0.145	7,151,400	1,014,883	0.1419	2.241	2.209	2.241	2.209	2.321	446,706	2.2719	-3.45%
2022-03-01	0	0.145	0.140	0.145	0.135	0.149	7,988,312	1,133,004	0.1418	2.321	2.241	2.321	2.161	2.385	498,983	2.2706	2.11%
2022-02-28	0	0.142	0.141	0.142	0.140	0.150	7,649,000	1,108,392	0.1449	2.273	2.257	2.273	2.241	2.401	477,789	2.3198	-1.39%
2022-02-25	0	0.144	0.142	0.143	0.140	0.152	6,470,000	940,846	0.1454	2.305	2.273	2.289	2.241	2.433	404,143	2.3280	-0.69%
2022-02-24	0	0.145	0.143	0.145	0.143	0.146	6,104,200	879,397	0.1441	2.321	2.289	2.321	2.289	2.337	381,294	2.3063	-1.36%
2022-02-23	0	0.147	0.146	0.147	0.141	0.155	11,335,000	1,651,789	0.1457	2.353	2.337	2.353	2.257	2.481	708,032	2.3329	0.00%
2022-02-22	0	0.147	0.145	0.148	0.145	0.159	6,775,000	1,015,051	0.1498	2.353	2.321	2.369	2.321	2.545	423,195	2.3985	-2.65%
2022-02-21	0	0.151	0.150	0.152	0.151	0.160	5,682,000	886,254	0.1560	2.417	2.401	2.433	2.417	2.561	354,921	2.4970	-2.58%
2022-02-18	0	0.155	0.154	0.158	0.154	0.160	6,214,000	975,874	0.1570	2.481	2.465	2.529	2.465	2.561	388,152	2.5142	-0.64%
2022-02-17	0	0.156	0.156	0.157	0.153	0.165	9,058,000	1,434,040	0.1583	2.497	2.497	2.513	2.449	2.642	565,801	2.5345	-2.50%
2022-02-16	0	0.160	0.153	0.160	0.148	0.168	12,874,000	2,009,454	0.1561	2.561	2.449	2.561	2.369	2.690	804,164	2.4988	5.26%
2022-02-15	0	0.152	0.150	0.153	0.148	0.155	5,314,000	810,398	0.1525	2.433	2.401	2.449	2.369	2.481	331,935	2.4414	0.00%
2022-02-14	0	0.152	0.151	0.153	0.150	0.162	7,014,000	1,090,812	0.1555	2.433	2.417	2.449	2.401	2.593	438,124	2.4897	-4.40%
2022-02-11	0	0.159	0.159	0.161	0.159	0.163	5,387,000	868,176	0.1612	2.545	2.545	2.577	2.545	2.609	336,495	2.5801	0.00%
2022-02-10	0	0.159	0.158	0.165	0.159	0.169	7,128,000	1,165,590	0.1635	2.545	2.529	2.642	2.545	2.706	445,245	2.6179	-3.05%
2022-02-09	0	0.164	0.159	0.164	0.160	0.164	5,660,000	921,988	0.1629	2.626	2.545	2.626	2.561	2.626	353,547	2.6078	1.23%
2022-02-08	0	0.162	0.161	0.163	0.161	0.166	6,876,000	1,128,064	0.1641	2.593	2.577	2.609	2.577	2.658	429,504	2.6264	-0.61%
2022-02-07	0	0.163	0.163	0.167	0.161	0.167	6,041,200	1,001,554	0.1658	2.609	2.609	2.674	2.577	2.674	377,359	2.6541	-2.40%
2022-02-04	0	0.167	0.165	0.167	0.163	0.169	7,251,400	1,210,017	0.1669	2.674	2.642	2.674	2.609	2.706	452,953	2.6714	-0.60%
2022-01-31	0	0.168	0.163	0.168	0.162	0.169	6,126,000	1,011,504	0.1651	2.690	2.609	2.690	2.593	2.706	382,656	2.6434	3.70%
2022-01-28	0	0.162	0.161	0.166	0.160	0.166	6,540,200	1,068,487	0.1634	2.593	2.577	2.658	2.561	2.658	408,528	2.6155	0.62%
2022-01-27	0	0.161	0.158	0.161	0.158	0.166	6,103,000	994,709	0.1630	2.577	2.529	2.577	2.529	2.658	381,219	2.6093	-0.62%
2022-01-26	0	0.162	0.162	0.164	0.162	0.169	6,658,000	1,098,462	0.1650	2.593	2.593	2.626	2.593	2.706	415,887	2.6413	0.00%
2022-01-25	0	0.162	0.162	0.163	0.162	0.171	9,219,000	1,533,416	0.1663	2.593	2.593	2.609	2.593	2.738	575,857	2.6628	-4.14%
2022-01-24	0	0.169	0.167	0.169	0.165	0.175	6,542,000	1,110,546	0.1698	2.706	2.674	2.706	2.642	2.802	408,641	2.7177	0.60%
2022-01-21	0	0.168	0.168	0.169	0.168	0.170	6,713,000	1,134,228	0.1690	2.690	2.690	2.706	2.690	2.722	419,322	2.7049	-0.59%
2022-01-20	0	0.169	0.168	0.169	0.168	0.170	5,958,000	1,005,528	0.1688	2.706	2.690	2.706	2.690	2.722	372,162	2.7019	0.60%
2022-01-19	0	0.168	0.167	0.169	0.167	0.169	6,514,000	1,097,826	0.1685	2.690	2.674	2.706	2.674	2.706	406,892	2.6981	-0.59%
2022-01-18	0	0.169	0.167	0.170	0.169	0.174	6,056,000	1,039,936	0.1717	2.706	2.674	2.722	2.706	2.786	378,283	2.7491	0.00%
2022-01-17	0	0.169	0.169	0.171	0.169	0.174	6,108,000	1,046,434	0.1713	2.706	2.706	2.738	2.706	2.786	381,531	2.7427	-1.17%
2022-01-14	0	0.171	0.169	0.171	0.169	0.177	6,028,000	1,033,806	0.1715	2.738	2.706	2.738	2.706	2.834	376,534	2.7456	-0.58%
2022-01-13	0	0.172	0.170	0.172	0.170	0.177	7,263,800	1,250,724	0.1722	2.754	2.722	2.754	2.722	2.834	453,727	2.7566	-1.15%
2022-01-12	0	0.174	0.173	0.175	0.172	0.175	6,950,000	1,202,164	0.1730	2.786	2.770	2.802	2.754	2.802	434,126	2.7692	0.00%
2022-01-11	0	0.174	0.172	0.174	0.172	0.175	6,436,200	1,113,732	0.1730	2.786	2.754	2.786	2.754	2.802	402,032	2.7703	0.58%
2022-01-10	0	0.173	0.173	0.174	0.170	0.176	6,249,000	1,085,553	0.1737	2.770	2.770	2.786	2.722	2.818	390,339	2.7811	-2.26%
2022-01-07	0	0.177	0.170	0.177	0.170	0.180	5,650,000	985,432	0.1744	2.834	2.722	2.834	2.722	2.882	352,923	2.7922	1.14%
2022-01-06	0	0.175	0.170	0.175	0.165	0.178	6,520,000	1,127,006	0.1729	2.802	2.722	2.802	2.642	2.850	407,266	2.7672	-1.69%
2022-01-05	0	0.178	0.172	0.178	0.172	0.180	6,364,000	1,128,790	0.1774	2.850	2.754	2.850	2.754	2.882	397,522	2.8396	-1.11%
2022-01-04	0	0.180	0.177	0.180	0.173	0.180	5,542,000	992,480	0.1791	2.882	2.834	2.882	2.770	2.882	346,177	2.8670	3.45%
2022-01-03	0	0.174	0.174	0.179	0.174	0.183	6,342,000	1,149,960	0.1813	2.786	2.786	2.866	2.786	2.930	396,148	2.9029	-4.92%
2021-12-31	0	0.183	0.182	0.183	0.181	0.189	11,274,000	2,056,180	0.1824	2.930	2.914	2.930	2.898	3.026	704,221	2.9198	0.55%
2021-12-30	0	0.182	0.180	0.182	0.174	0.190	6,134,000	1,107,370	0.1805	2.914	2.882	2.914	2.786	3.042	383,155	2.8901	4.00%
2021-12-29	0	0.175	0.175	0.182	0.174	0.181	5,938,000	1,064,546	0.1793	2.802	2.802	2.914	2.786	2.898	370,912	2.8701	-3.85%
2021-12-28	0	0.182	0.177	0.182	0.177	0.182	7,620,000	1,366,448	0.1793	2.914	2.834	2.914	2.834	2.914	475,977	2.8708	-0.55%
2021-12-24	0	0.183	0.180	0.183	0.176	0.185	3,948,000	723,310	0.1832	2.930	2.882	2.930	2.818	2.962	246,609	2.9330	0.00%
2021-12-23	0	0.183	0.183	0.185	0.182	0.188	7,026,000	1,297,362	0.1847	2.930	2.930	2.962	2.914	3.010	438,873	2.9561	-0.54%
2021-12-22	0	0.184	0.184	0.187	0.183	0.189	7,954,000	1,477,188	0.1857	2.946	2.946	2.994	2.930	3.026	496,840	2.9732	0.55%
2021-12-21	0	0.183	0.181	0.183	0.178	0.184	8,566,000	1,549,758	0.1809	2.930	2.898	2.930	2.850	2.946	535,068	2.8964	3.39%
2021-12-20	0	0.177	0.174	0.177	0.174	0.187	6,265,000	1,148,130	0.1833	2.834	2.786	2.834	2.786	2.994	391,338	2.9339	-5.85%
2021-12-17	0	0.188	0.183	0.188	0.185	0.189	5,930,000	1,109,242	0.1871	3.010	2.930	3.010	2.962	3.026	370,413	2.9946	1.08%
2021-12-16	0	0.186	0.186	0.188	0.184	0.189	6,710,000	1,259,992	0.1878	2.978	2.978	3.010	2.946	3.026	419,135	3.0062	-0.53%
2021-12-15	0	0.187	0.186	0.188	0.185	0.195	10,547,200	1,980,606	0.1878	2.994	2.978	3.010	2.962	3.122	658,822	3.0063	0.54%
2021-12-14	0	0.186	0.186	0.191	0.185	0.192	6,444,000	1,207,352	0.1874	2.978	2.978	3.058	2.962	3.074	402,519	2.9995	-2.62%
2021-12-13	0	0.191	0.187	0.191	0.182	0.193	7,719,000	1,466,637	0.1900	3.058	2.994	3.058	2.914	3.090	482,161	3.0418	-1.04%
2021-12-10	0	0.193	0.192	0.193	0.190	0.200	11,434,400	2,230,281	0.1951	3.090	3.074	3.090	3.042	3.202	714,240	3.1226	-1.53%
2021-12-09	0	0.196	0.195	0.196	0.190	0.213	28,398,000	5,657,814	0.1992	3.138	3.122	3.138	3.042	3.410	1,773,858	3.1896	4.26%
2021-12-08	0	0.188	0.188	0.190	0.186	0.192	7,378,000	1,402,248	0.1901	3.010	3.010	3.042	2.978	3.074	460,861	3.0427	-0.53%
2021-12-07	0	0.189	0.186	0.189	0.185	0.191	5,938,000	1,114,626	0.1877	3.026	2.978	3.026	2.962	3.058	370,912	3.0051	0.00%
2021-12-06	0	0.189	0.185	0.189	0.186	0.192	5,894,000	1,107,312	0.1879	3.026	2.962	3.026	2.978	3.074	368,164	3.0077	-0.53%
2021-12-03	0	0.190	0.187	0.191	0.185	0.191	6,745,200	1,270,795	0.1884	3.042	2.994	3.058	2.962	3.058	421,333	3.0161	0.53%
2021-12-02	0	0.189	0.186	0.190	0.185	0.190	11,268,000	2,117,700	0.1879	3.026	2.978	3.042	2.962	3.042	703,846	3.0088	0.00%
2021-12-01	0	0.189	0.186	0.190	0.186	0.190	6,888,600	1,299,874	0.1887	3.026	2.978	3.042	2.978	3.042	430,291	3.0209	0.00%
2021-11-30	0	0.189	0.185	0.188	0.181	0.191	8,960,000	1,649,644	0.1841	3.026	2.962	3.010	2.898	3.058	559,679	2.9475	1.07%
2021-11-29	0	0.187	0.182	0.187	0.180	0.187	5,834,800	1,071,370	0.1836	2.994	2.914	2.994	2.882	2.994	364,466	2.9396	0.54%
2021-11-26	0	0.186	0.184	0.187	0.183	0.190	7,795,000	1,462,392	0.1876	2.978	2.946	2.994	2.930	3.042	486,908	3.0034	-1.59%
2021-11-25	0	0.189	0.189	0.190	0.188	0.194	6,670,000	1,272,736	0.1908	3.026	3.026	3.042	3.010	3.106	416,636	3.0548	-2.07%
2021-11-24	0	0.193	0.191	0.194	0.189	0.197	8,372,000	1,615,142	0.1929	3.090	3.058	3.106	3.026	3.154	522,950	3.0885	0.52%
2021-11-23	0	0.192	0.187	0.193	0.185	0.195	8,670,800	1,635,543	0.1886	3.074	2.994	3.090	2.962	3.122	541,614	3.0198	0.52%
2021-11-22	0	0.191	0.191	0.195	0.188	0.199	9,550,000	1,844,034	0.1931	3.058	3.058	3.122	3.010	3.186	596,533	3.0913	2.69%
2021-11-19	0	0.186	0.186	0.189	0.184	0.190	8,184,000	1,521,252	0.1859	2.978	2.978	3.026	2.946	3.042	511,207	2.9758	-0.53%
2021-11-18	0	0.187	0.183	0.187	0.183	0.187	9,800,000	1,822,884	0.1860	2.994	2.930	2.994	2.930	2.994	612,149	2.9778	0.54%
2021-11-17	0	0.186	0.183	0.186	0.182	0.186	8,588,000	1,584,850	0.1845	2.978	2.930	2.978	2.914	2.978	536,442	2.9544	0.54%
2021-11-16	0	0.185	0.185	0.187	0.183	0.189	7,102,000	1,315,634	0.1852	2.962	2.962	2.994	2.930	3.026	443,621	2.9657	1.09%
2021-11-15	0	0.183	0.182	0.185	0.182	0.184	9,318,400	1,710,672	0.1836	2.930	2.914	2.962	2.914	2.946	582,066	2.9390	-1.08%
2021-11-12	0	0.185	0.185	0.187	0.183	0.187	9,218,400	1,709,374	0.1854	2.962	2.962	2.994	2.930	2.994	575,820	2.9686	-1.60%
2021-11-11	0	0.188	0.186	0.189	0.182	0.190	5,772,600	1,066,806	0.1848	3.010	2.978	3.026	2.914	3.042	360,581	2.9586	1.62%
2021-11-10	0	0.185	0.183	0.185	0.181	0.188	7,788,000	1,441,448	0.1851	2.962	2.930	2.962	2.898	3.010	486,471	2.9631	-0.54%
2021-11-09	0	0.186	0.184	0.187	0.184	0.188	9,436,000	1,757,304	0.1862	2.978	2.946	2.994	2.946	3.010	589,412	2.9815	0.00%
2021-11-08	0	0.186	0.186	0.188	0.186	0.188	7,062,200	1,320,000	0.1869	2.978	2.978	3.010	2.978	3.010	441,135	2.9923	-1.06%
2021-11-05	0	0.188	0.184	0.188	0.178	0.195	9,436,000	1,781,592	0.1888	3.010	2.946	3.010	2.850	3.122	589,412	3.0227	-2.08%
2021-11-04	0	0.192	0.191	0.193	0.189	0.199	8,320,028	1,604,993	0.1929	3.074	3.058	3.090	3.026	3.186	519,704	3.0883	1.59%
2021-11-03	0	0.189	0.188	0.190	0.186	0.190	7,641,000	1,441,028	0.1886	3.026	3.010	3.042	2.978	3.042	477,289	3.0192	1.61%
2021-11-02	0	0.186	0.186	0.187	0.186	0.200	8,375,000	1,585,836	0.1894	2.978	2.978	2.994	2.978	3.202	523,138	3.0314	-1.59%
2021-11-01	0	0.189	0.187	0.189	0.185	0.194	7,304,000	1,383,498	0.1894	3.026	2.994	3.026	2.962	3.106	456,238	3.0324	-0.53%
2021-10-29	0	0.190	0.188	0.190	0.185	0.195	11,013,200	2,100,524	0.1907	3.042	3.010	3.042	2.962	3.122	687,931	3.0534	2.15%
2021-10-28	0	0.186	0.186	0.188	0.176	0.210	30,156,000	5,617,726	0.1863	2.978	2.978	3.010	2.818	3.362	1,883,670	2.9823	5.68%
2021-10-27	0	0.176	0.175	0.177	0.172	0.179	9,946,000	1,744,362	0.1754	2.818	2.802	2.834	2.754	2.866	621,269	2.8077	2.33%
2021-10-26	0	0.172	0.171	0.173	0.165	0.183	27,004,200	4,705,403	0.1742	2.754	2.738	2.770	2.642	2.930	1,686,795	2.7896	2.38%
2021-10-25	0	0.168	0.166	0.168	0.166	0.169	8,580,000	1,439,706	0.1678	2.690	2.658	2.690	2.658	2.706	535,943	2.6863	1.20%
2021-10-22	0	0.166	0.166	0.169	0.163	0.169	10,127,000	1,687,590	0.1666	2.658	2.658	2.706	2.609	2.706	632,575	2.6678	-0.60%
2021-10-21	0	0.167	0.163	0.167	0.161	0.169	10,170,000	1,677,824	0.1650	2.674	2.609	2.674	2.577	2.706	635,261	2.6412	0.60%
2021-10-20	0	0.166	0.163	0.166	0.163	0.170	9,818,000	1,623,370	0.1653	2.658	2.609	2.658	2.609	2.722	613,273	2.6471	1.84%
2021-10-19	0	0.163	0.160	0.163	0.159	0.166	7,916,000	1,286,128	0.1625	2.609	2.561	2.609	2.545	2.658	494,466	2.6010	1.88%
2021-10-18	0	0.160	0.159	0.162	0.156	0.164	10,050,000	1,622,676	0.1615	2.561	2.545	2.593	2.497	2.626	627,765	2.5848	0.00%
2021-10-15	0	0.160	0.156	0.160	0.154	0.160	9,948,000	1,558,346	0.1566	2.561	2.497	2.561	2.465	2.561	621,394	2.5078	3.23%
2021-10-12	0	0.155	0.157	0.162	0.155	0.164	10,544,000	1,687,260	0.1600	2.481	2.513	2.593	2.481	2.626	658,622	2.5618	-7.19%
2021-10-11	0	0.167	0.161	0.167	0.153	0.172	26,237,400	4,221,039	0.1609	2.674	2.577	2.674	2.449	2.754	1,638,898	2.5755	9.15%
2021-10-08	0	0.153	0.153	0.155	0.151	0.160	11,825,600	1,836,132	0.1553	2.449	2.449	2.481	2.417	2.561	738,676	2.4857	-0.65%
2021-10-07	0	0.154	0.153	0.154	0.150	0.158	8,988,000	1,380,988	0.1536	2.465	2.449	2.465	2.401	2.529	561,428	2.4598	0.65%
2021-10-06	0	0.153	0.152	0.153	0.147	0.154	8,486,000	1,288,026	0.1518	2.449	2.433	2.449	2.353	2.465	530,071	2.4299	3.38%
2021-10-05	0	0.148	0.148	0.150	0.146	0.153	8,282,000	1,244,568	0.1503	2.369	2.369	2.401	2.337	2.449	517,328	2.4058	-3.27%
2021-10-04	0	0.153	0.152	0.155	0.145	0.167	22,639,400	3,574,890	0.1579	2.449	2.433	2.481	2.321	2.674	1,414,152	2.5279	-3.16%
2021-09-30	0	0.158	0.157	0.158	0.157	0.161	12,544,000	1,999,790	0.1594	2.529	2.513	2.529	2.513	2.577	783,551	2.5522	-0.63%
2021-09-29	0	0.159	0.159	0.163	0.156	0.166	12,771,800	2,041,549	0.1598	2.545	2.545	2.609	2.497	2.658	797,780	2.5590	-1.24%
2021-09-28	0	0.161	0.158	0.164	0.157	0.161	7,724,200	1,232,632	0.1596	2.577	2.529	2.626	2.513	2.577	482,486	2.5548	-0.62%
2021-09-27	0	0.162	0.162	0.163	0.158	0.164	8,852,000	1,419,000	0.1603	2.593	2.593	2.609	2.529	2.626	552,933	2.5663	1.89%
2021-09-24	0	0.159	0.158	0.162	0.157	0.163	8,238,000	1,322,754	0.1606	2.545	2.529	2.593	2.513	2.609	514,580	2.5706	-1.85%
2021-09-23	0	0.162	0.162	0.164	0.154	0.174	27,390,000	4,497,382	0.1642	2.593	2.593	2.626	2.465	2.786	1,710,894	2.6287	-0.61%
2021-09-21	0	0.163	0.163	0.164	0.161	0.166	7,608,000	1,240,434	0.1630	2.609	2.609	2.626	2.577	2.658	475,228	2.6102	-0.61%
2021-09-20	0	0.164	0.158	0.164	0.156	0.170	12,326,000	2,015,104	0.1635	2.626	2.529	2.626	2.497	2.722	769,934	2.6172	5.13%
2021-09-17	0	0.156	0.156	0.159	0.144	0.171	28,359,600	4,580,242	0.1615	2.497	2.497	2.545	2.305	2.738	1,771,459	2.5856	-2.50%
2021-09-16	0	0.160	0.160	0.164	0.160	0.167	6,568,000	1,067,502	0.1625	2.561	2.561	2.626	2.561	2.674	410,265	2.6020	-5.33%
2021-09-15	0	0.169	0.169	0.170	0.167	0.172	11,047,200	1,870,268	0.1693	2.706	2.706	2.722	2.674	2.754	690,054	2.7103	0.00%
2021-09-14	0	0.169	0.169	0.170	0.166	0.173	7,641,000	1,287,618	0.1685	2.706	2.706	2.722	2.658	2.770	477,289	2.6978	1.81%
2021-09-13	0	0.166	0.166	0.171	0.166	0.174	39,283,600	6,690,102	0.1703	2.658	2.658	2.738	2.658	2.786	2,453,818	2.7264	-2.35%
2021-09-10	0	0.170	0.168	0.170	0.163	0.174	11,492,000	1,962,620	0.1708	2.722	2.690	2.722	2.609	2.786	717,838	2.7341	1.80%
2021-09-09	0	0.167	0.166	0.167	0.163	0.183	57,192,000	9,898,854	0.1731	2.674	2.658	2.674	2.609	2.930	3,572,452	2.7709	-4.57%
2021-09-08	0	0.175	0.173	0.174	0.167	0.183	40,323,200	7,099,802	0.1761	2.802	2.770	2.786	2.674	2.930	2,518,756	2.8188	3.55%
2021-09-07	0	0.169	0.169	0.170	0.162	0.173	30,225,400	5,078,268	0.1680	2.706	2.706	2.722	2.593	2.770	1,888,005	2.6898	0.00%
2021-09-06	0	0.169	0.169	0.170	0.158	0.180	40,827,000	7,031,738	0.1722	2.706	2.706	2.722	2.529	2.882	2,550,225	2.7573	4.32%
2021-09-03	0	0.162	0.162	0.165	0.151	0.175	77,728,000	12,838,829	0.1652	2.593	2.593	2.642	2.417	2.802	4,855,216	2.6443	10.20%
2021-09-02	0	0.147	0.146	0.153	0.124	0.155	46,107,800	6,583,015	0.1428	2.353	2.337	2.449	1.985	2.481	2,880,086	2.2857	0.68%
2021-09-01	0	0.146	0.144	0.147	0.145	0.152	6,876,000	1,007,946	0.1466	2.337	2.305	2.353	2.321	2.433	429,504	2.3468	-4.58%
2021-08-31	0	0.153	0.152	0.154	0.148	0.154	7,376,000	1,110,258	0.1505	2.449	2.433	2.465	2.369	2.465	460,736	2.4097	-1.29%
2021-08-30	0	0.155	0.154	0.155	0.152	0.167	3,212,200	511,565	0.1593	2.481	2.465	2.481	2.433	2.674	200,647	2.5496	-3.12%
2021-08-27	0	0.160	0.158	0.160	0.155	0.162	3,694,200	583,115	0.1578	2.561	2.529	2.561	2.481	2.593	230,755	2.5270	2.56%
2021-08-26	0	0.156	0.156	0.159	0.152	0.160	2,780,000	441,346	0.1588	2.497	2.497	2.545	2.433	2.561	173,650	2.5416	-1.27%
2021-08-25	0	0.158	0.154	0.160	0.151	0.162	3,674,000	575,212	0.1566	2.529	2.465	2.561	2.417	2.593	229,493	2.5064	0.64%
2021-08-24	0	0.157	0.156	0.157	0.155	0.164	4,794,000	762,104	0.1590	2.513	2.497	2.513	2.481	2.626	299,453	2.5450	1.29%
2021-08-23	0	0.155	0.150	0.164	0.153	0.168	4,359,000	708,361	0.1625	2.481	2.401	2.626	2.449	2.690	272,281	2.6016	1.31%
2021-08-20	0	0.153	0.156	0.158	0.150	0.163	7,504,000	1,166,842	0.1555	2.449	2.497	2.529	2.401	2.609	468,731	2.4894	-8.93%
2021-08-19	0	0.168	0.167	0.172	0.166	0.173	4,868,000	833,694	0.1713	2.690	2.674	2.754	2.658	2.770	304,076	2.7417	-2.33%
2021-08-18	0	0.172	0.170	0.172	0.167	0.182	4,937,000	854,577	0.1731	2.754	2.722	2.754	2.674	2.914	308,386	2.7711	2.99%
2021-08-17	0	0.167	0.165	0.168	0.165	0.176	7,088,600	1,201,013	0.1694	2.674	2.642	2.690	2.642	2.818	442,784	2.7124	-5.11%
2021-08-16	0	0.176	0.175	0.176	0.175	0.182	3,907,200	701,090	0.1794	2.818	2.802	2.818	2.802	2.914	244,060	2.8726	-4.35%
2021-08-13	0	0.184	0.180	0.183	0.179	0.186	9,856,000	1,808,254	0.1835	2.946	2.882	2.930	2.866	2.978	615,647	2.9372	0.00%
2021-08-12	0	0.184	0.182	0.184	0.181	0.187	8,366,000	1,534,808	0.1835	2.946	2.914	2.946	2.898	2.994	522,575	2.9370	-1.08%
2021-08-11	0	0.186	0.182	0.186	0.183	0.193	8,038,000	1,491,792	0.1856	2.978	2.914	2.978	2.930	3.090	502,087	2.9712	1.09%
2021-08-10	0	0.184	0.184	0.188	0.184	0.192	10,266,000	1,916,382	0.1867	2.946	2.946	3.010	2.946	3.074	641,257	2.9885	-0.54%
2021-08-09	0	0.185	0.185	0.190	0.184	0.192	10,643,000	1,990,078	0.1870	2.962	2.962	3.042	2.946	3.074	664,806	2.9935	-1.07%
2021-08-06	0	0.187	0.186	0.187	0.185	0.190	3,866,000	721,236	0.1866	2.994	2.978	2.994	2.962	3.042	241,487	2.9867	-1.06%
2021-08-05	0	0.189	0.188	0.192	0.188	0.199	8,816,000	1,698,034	0.1926	3.026	3.010	3.074	3.010	3.186	550,684	3.0835	-3.57%
2021-08-04	0	0.196	0.195	0.197	0.195	0.205	5,783,000	1,145,021	0.1980	3.138	3.122	3.154	3.122	3.282	361,230	3.1698	0.00%
2021-08-03	0	0.196	0.196	0.198	0.196	0.207	6,806,000	1,352,874	0.1988	3.138	3.138	3.170	3.138	3.314	425,131	3.1823	-5.31%
2021-08-02	0	0.207	0.206	0.210	0.202	0.220	5,644,000	1,188,420	0.2106	3.314	3.298	3.362	3.234	3.522	352,548	3.3709	-1.43%
2021-07-30	0	0.210	0.210	0.212	0.205	0.220	4,957,600	1,048,597	0.2115	3.362	3.362	3.394	3.282	3.522	309,672	3.3861	-3.67%
2021-07-29	0	0.218	0.217	0.223	0.217	0.225	6,350,000	1,392,060	0.2192	3.490	3.474	3.570	3.474	3.602	396,648	3.5096	0.93%
2021-07-28	0	0.216	0.214	0.216	0.205	0.225	5,828,000	1,242,386	0.2132	3.458	3.426	3.458	3.282	3.602	364,041	3.4128	-3.57%
2021-07-27	0	0.224	0.220	0.224	0.220	0.241	9,717,000	2,219,200	0.2284	3.586	3.522	3.586	3.522	3.858	606,964	3.6562	-5.88%
2021-07-26	0	0.238	0.234	0.238	0.232	0.248	5,954,000	1,417,364	0.2381	3.810	3.746	3.810	3.714	3.970	371,912	3.8110	-2.46%
2021-07-23	0	0.244	0.241	0.244	0.241	0.247	4,566,000	1,110,694	0.2433	3.906	3.858	3.906	3.858	3.954	285,211	3.8943	0.00%
2021-07-22	0	0.244	0.242	0.244	0.239	0.249	17,448,400	4,282,569	0.2454	3.906	3.874	3.906	3.826	3.986	1,089,900	3.9293	-1.21%
2021-07-21	0	0.247	0.244	0.247	0.244	0.250	14,682,000	3,625,214	0.2469	3.954	3.906	3.954	3.906	4.002	917,099	3.9529	0.00%
2021-07-20	0	0.247	0.242	0.247	0.235	0.250	30,452,200	7,424,774	0.2438	3.954	3.874	3.954	3.762	4.002	1,902,172	3.9033	0.41%
2021-07-19	0	0.246	0.246	0.248	0.245	0.249	10,304,000	2,552,058	0.2477	3.938	3.938	3.970	3.922	3.986	643,631	3.9651	-1.60%
2021-07-16	0	0.250	0.248	0.250	0.246	0.255	15,295,800	3,805,183	0.2488	4.002	3.970	4.002	3.938	4.082	955,440	3.9827	0.40%
2021-07-15	0	0.249	0.248	0.249	0.248	0.255	28,790,000	7,076,208	0.2458	3.986	3.970	3.986	3.970	4.082	1,798,344	3.9348	-2.35%
2021-07-14	0	0.255	0.250	0.255	0.250	0.255	5,480,000	1,389,920	0.2536	4.082	4.002	4.082	4.002	4.082	342,304	4.0605	0.00%
2021-07-13	0	0.255	0.250	0.255	0.248	0.260	8,494,000	2,152,780	0.2534	4.082	4.002	4.082	3.970	4.162	530,571	4.0575	2.00%
2021-07-12	0	0.250	0.249	0.255	0.247	0.250	13,069,000	3,255,680	0.2491	4.002	3.986	4.082	3.954	4.002	816,344	3.9881	0.40%
2021-07-09	0	0.249	0.247	0.248	0.244	0.249	10,428,000	2,578,916	0.2473	3.986	3.954	3.970	3.906	3.986	651,377	3.9592	0.00%
2021-07-08	0	0.249	0.249	0.250	0.246	0.255	13,004,400	3,238,361	0.2490	3.986	3.986	4.002	3.938	4.082	812,309	3.9866	-2.35%
2021-07-07	0	0.255	0.250	0.255	0.245	0.255	13,886,000	3,461,528	0.2493	4.082	4.002	4.082	3.922	4.082	867,378	3.9908	2.41%
2021-07-06	0	0.249	0.249	0.250	0.248	0.255	12,978,000	3,238,740	0.2496	3.986	3.986	4.002	3.970	4.082	810,660	3.9952	0.00%
2021-07-05	0	0.249	0.248	0.249	0.248	0.255	13,914,000	3,475,922	0.2498	3.986	3.970	3.986	3.970	4.082	869,127	3.9993	0.00%
2021-07-02	0	0.249	0.249	0.250	0.247	0.265	25,326,000	6,403,172	0.2528	3.986	3.986	4.002	3.954	4.242	1,581,968	4.0476	-6.04%
2021-06-30	0	0.265	0.260	0.265	0.250	0.265	30,190,400	7,773,828	0.2575	4.242	4.162	4.242	4.002	4.242	1,885,819	4.1223	6.00%
2021-06-29	0	0.250	0.250	0.255	0.246	0.255	9,148,000	2,282,256	0.2495	4.002	4.002	4.082	3.938	4.082	571,422	3.9940	0.00%
2021-06-28	0	0.250	0.250	0.255	0.248	0.255	6,764,000	1,689,788	0.2498	4.002	4.002	4.082	3.970	4.082	422,508	3.9994	0.81%
2021-06-25	0	0.248	0.248	0.249	0.242	0.250	8,914,000	2,206,408	0.2475	3.970	3.970	3.986	3.874	4.002	556,806	3.9626	1.22%
2021-06-24	0	0.245	0.245	0.247	0.245	0.255	16,338,400	4,048,874	0.2478	3.922	3.922	3.954	3.922	4.082	1,020,565	3.9673	-3.92%
2021-06-23	0	0.255	0.250	0.255	0.250	0.260	17,174,600	4,334,414	0.2524	4.082	4.002	4.082	4.002	4.162	1,072,797	4.0403	-1.92%
2021-06-22	0	0.260	0.255	0.260	0.255	0.260	8,470,400	2,174,118	0.2567	4.162	4.082	4.162	4.082	4.162	529,097	4.1091	0.00%
2021-06-21	0	0.260	0.255	0.260	0.255	0.260	5,062,000	1,306,450	0.2581	4.162	4.082	4.162	4.082	4.162	316,194	4.1318	0.00%
2021-06-18	0	0.260	0.255	0.260	0.255	0.270	15,692,000	4,059,840	0.2587	4.162	4.082	4.162	4.082	4.322	980,188	4.1419	-3.70%
2021-06-17	0	0.270	0.265	0.270	0.260	0.280	35,742,400	9,625,860	0.2693	4.322	4.242	4.322	4.162	4.483	2,232,620	4.3115	3.85%
2021-06-16	0	0.260	0.255	0.260	0.255	0.265	23,066,200	5,976,539	0.2591	4.162	4.082	4.162	4.082	4.242	1,440,811	4.1480	0.00%
2021-06-15	0	0.260	0.255	0.260	0.255	0.265	18,787,000	4,833,015	0.2573	4.162	4.082	4.162	4.082	4.242	1,173,515	4.1184	1.96%
2021-06-11	0	0.255	0.250	0.255	0.250	0.260	19,604,000	4,964,500	0.2532	4.082	4.002	4.082	4.002	4.162	1,224,548	4.0541	-1.92%
2021-06-10	0	0.260	0.255	0.260	0.255	0.265	17,866,001	4,665,120	0.2611	4.162	4.082	4.162	4.082	4.242	1,115,985	4.1803	-3.70%
2021-06-09	0	0.270	0.265	0.270	0.260	0.275	20,830,600	5,541,990	0.2661	4.322	4.242	4.322	4.162	4.403	1,301,166	4.2592	3.85%
2021-06-08	0	0.260	0.255	0.260	0.250	0.260	14,840,000	3,778,840	0.2546	4.162	4.082	4.162	4.002	4.162	926,968	4.0766	0.00%
2021-06-07	0	0.260	0.255	0.260	0.250	0.260	18,936,000	4,859,910	0.2566	4.162	4.082	4.162	4.002	4.162	1,182,822	4.1087	0.00%
2021-06-04	0	0.260	0.255	0.260	0.250	0.260	10,175,000	2,602,068	0.2557	4.162	4.082	4.162	4.002	4.162	635,573	4.0941	0.00%
2021-06-03	0	0.260	0.255	0.260	0.255	0.265	10,808,000	2,805,890	0.2596	4.162	4.082	4.162	4.082	4.242	675,113	4.1562	0.00%
2021-06-02	0	0.260	0.255	0.260	0.250	0.260	18,064,000	4,617,030	0.2556	4.162	4.082	4.162	4.002	4.162	1,128,353	4.0918	4.00%
2021-06-01	0	0.250	0.250	0.255	0.250	0.265	24,006,000	6,116,150	0.2548	4.002	4.002	4.082	4.002	4.242	1,499,515	4.0788	-9.09%
2021-05-31	0	0.275	0.270	0.275	0.255	0.280	38,458,000	10,307,280	0.2680	4.403	4.322	4.403	4.082	4.483	2,402,248	4.2907	3.77%
2021-05-28	0	0.265	0.260	0.265	0.248	0.275	37,606,000	9,757,050	0.2595	4.242	4.162	4.242	3.970	4.403	2,349,028	4.1537	6.00%
2021-05-27	0	0.250	0.250	0.255	0.249	0.260	18,668,000	4,696,238	0.2516	4.002	4.002	4.082	3.986	4.162	1,166,081	4.0274	-1.96%
2021-05-26	0	0.255	0.250	0.255	0.247	0.260	25,584,000	6,436,890	0.2516	4.082	4.002	4.082	3.954	4.162	1,598,084	4.0279	2.00%
2021-05-25	0	0.250	0.249	0.250	0.248	0.255	20,384,000	5,111,662	0.2508	4.002	3.986	4.002	3.970	4.082	1,273,270	4.0146	0.00%
2021-05-24	0	0.250	0.250	0.255	0.248	0.260	22,580,000	5,676,174	0.2514	4.002	4.002	4.082	3.970	4.162	1,410,441	4.0244	-1.96%
2021-05-21	0	0.255	0.250	0.255	0.250	0.265	22,024,000	5,608,610	0.2547	4.082	4.002	4.082	4.002	4.242	1,375,711	4.0769	-1.92%
2021-05-20	0	0.260	0.260	0.265	0.240	0.280	54,434,200	14,072,356	0.2585	4.162	4.162	4.242	3.842	4.483	3,400,188	4.1387	5.69%
2021-05-18	0	0.246	0.245	0.246	0.239	0.247	18,458,000	4,500,930	0.2438	3.938	3.922	3.938	3.826	3.954	1,152,964	3.9038	-0.81%
2021-05-17	0	0.248	0.249	0.250	0.247	0.260	17,234,000	4,301,352	0.2496	3.970	3.986	4.002	3.954	4.162	1,076,508	3.9957	-2.75%
2021-05-14	0	0.255	0.250	0.255	0.226	0.280	114,072,000	29,239,334	0.2563	4.082	4.002	4.082	3.618	4.483	7,125,414	4.1035	11.84%
2021-05-13	0	0.228	0.227	0.228	0.227	0.245	29,800,000	6,989,186	0.2345	3.650	3.634	3.650	3.634	3.922	1,861,433	3.7547	-7.32%
2021-05-12	0	0.246	0.244	0.246	0.242	0.265	33,602,600	8,406,801	0.2502	3.938	3.906	3.938	3.874	4.242	2,098,959	4.0052	-3.53%
2021-05-11	0	0.255	0.255	0.260	0.235	0.265	42,394,200	10,721,603	0.2529	4.082	4.082	4.162	3.762	4.242	2,648,119	4.0488	4.94%
2021-05-10	0	0.243	0.243	0.246	0.243	0.270	51,594,600	12,959,994	0.2512	3.890	3.890	3.938	3.890	4.322	3,222,815	4.0213	-11.64%
2021-05-07	0	0.275	0.265	0.275	0.260	0.280	42,342,000	11,460,440	0.2707	4.403	4.242	4.403	4.162	4.483	2,644,858	4.3331	-1.79%
2021-05-06	0	0.280	0.280	0.285	0.260	0.320	133,653,200	38,522,822	0.2882	4.483	4.483	4.563	4.162	5.123	8,348,538	4.6143	-3.45%
2021-05-05	0	0.290	0.290	0.295	0.210	0.385	587,574,800	184,401,852	0.3138	4.643	4.643	4.723	3.362	6.164	36,702,380	5.0242	58.47%
2021-05-04	0	0.183	0.183	0.187	0.183	0.193	16,048,400	3,005,338	0.1873	2.930	2.930	2.994	2.930	3.090	1,002,450	2.9980	-4.69%
2021-05-03	0	0.192	0.188	0.192	0.188	0.202	17,738,000	3,491,922	0.1969	3.074	3.010	3.074	3.010	3.234	1,107,990	3.1516	-3.52%
2021-04-30	0	0.199	0.196	0.199	0.194	0.199	9,476,000	1,871,034	0.1974	3.186	3.138	3.186	3.106	3.186	591,911	3.1610	0.00%
2021-04-29	0	0.199	0.198	0.199	0.196	0.202	20,148,000	4,011,406	0.1991	3.186	3.170	3.186	3.138	3.234	1,258,528	3.1874	1.02%
2021-04-28	0	0.197	0.197	0.198	0.195	0.198	9,186,000	1,809,810	0.1970	3.154	3.154	3.170	3.122	3.170	573,796	3.1541	-0.51%
2021-04-27	0	0.198	0.195	0.198	0.194	0.198	11,508,000	2,258,094	0.1962	3.170	3.122	3.170	3.106	3.170	718,838	3.1413	0.51%
2021-04-26	0	0.197	0.195	0.197	0.194	0.200	10,272,000	2,021,094	0.1968	3.154	3.122	3.154	3.106	3.202	641,632	3.1499	0.00%
2021-04-23	0	0.197	0.195	0.197	0.195	0.200	11,516,000	2,270,734	0.1972	3.154	3.122	3.154	3.122	3.202	719,338	3.1567	-1.01%
2021-04-22	0	0.199	0.197	0.200	0.196	0.202	15,410,000	3,061,638	0.1987	3.186	3.154	3.202	3.138	3.234	962,573	3.1807	0.51%
2021-04-21	0	0.198	0.193	0.198	0.190	0.199	13,388,000	2,584,728	0.1931	3.170	3.090	3.170	3.042	3.186	836,270	3.0908	2.06%
2021-04-20	0	0.194	0.192	0.194	0.192	0.194	9,922,000	1,915,406	0.1930	3.106	3.074	3.106	3.074	3.106	619,770	3.0905	-0.51%
2021-04-19	0	0.195	0.193	0.195	0.190	0.195	6,611,000	1,275,591	0.1929	3.122	3.090	3.122	3.042	3.122	412,951	3.0890	0.00%
2021-04-16	0	0.195	0.194	0.195	0.192	0.196	10,134,000	1,968,450	0.1942	3.122	3.106	3.122	3.074	3.138	633,012	3.1097	0.00%
2021-04-15	0	0.195	0.193	0.195	0.193	0.198	8,792,000	1,709,012	0.1944	3.122	3.090	3.122	3.090	3.170	549,185	3.1119	0.00%
2021-04-14	0	0.195	0.194	0.195	0.194	0.201	8,208,000	1,626,110	0.1981	3.122	3.106	3.122	3.106	3.218	512,706	3.1716	-1.52%
2021-04-13	0	0.198	0.198	0.199	0.194	0.209	31,656,000	6,366,248	0.2011	3.170	3.170	3.186	3.106	3.346	1,977,366	3.2196	3.12%
2021-04-12	0	0.192	0.191	0.192	0.191	0.194	6,521,000	1,253,138	0.1922	3.074	3.058	3.074	3.058	3.106	407,329	3.0765	0.00%
2021-04-09	0	0.192	0.192	0.194	0.190	0.195	9,404,000	1,810,834	0.1926	3.074	3.074	3.106	3.042	3.122	587,413	3.0827	-1.03%
2021-04-08	0	0.194	0.192	0.194	0.191	0.196	13,956,001	2,712,366	0.1944	3.106	3.074	3.106	3.058	3.138	871,750	3.1114	-0.51%
2021-04-07	0	0.195	0.193	0.195	0.190	0.201	15,354,000	3,015,052	0.1964	3.122	3.090	3.122	3.042	3.218	959,075	3.1437	2.63%
2021-04-01	0	0.190	0.188	0.191	0.188	0.191	6,814,000	1,288,804	0.1891	3.042	3.010	3.058	3.010	3.058	425,631	3.0280	0.00%
2021-03-31	0	0.190	0.189	0.190	0.187	0.191	4,306,000	819,728	0.1904	3.042	3.026	3.042	2.994	3.058	268,971	3.0476	0.53%
2021-03-30	0	0.189	0.189	0.191	0.188	0.192	7,296,000	1,390,728	0.1906	3.026	3.026	3.058	3.010	3.074	455,739	3.0516	-1.05%
2021-03-29	0	0.191	0.190	0.191	0.183	0.195	17,825,600	3,364,034	0.1887	3.058	3.042	3.058	2.930	3.122	1,113,462	3.0212	4.37%
2021-03-26	0	0.183	0.180	0.184	0.175	0.193	13,376,000	2,442,566	0.1826	2.930	2.882	2.946	2.802	3.090	835,521	2.9234	4.57%
2021-03-25	0	0.175	0.172	0.175	0.170	0.177	8,666,000	1,497,438	0.1728	2.802	2.754	2.802	2.722	2.834	541,315	2.7663	-1.69%
2021-03-24	0	0.178	0.174	0.178	0.175	0.185	6,930,000	1,245,674	0.1798	2.850	2.786	2.850	2.802	2.962	432,877	2.8777	-2.73%
2021-03-23	0	0.183	0.181	0.183	0.181	0.188	6,624,000	1,217,224	0.1838	2.930	2.898	2.930	2.898	3.010	413,763	2.9418	-3.68%
2021-03-22	0	0.190	0.184	0.190	0.183	0.190	11,144,000	2,081,590	0.1868	3.042	2.946	3.042	2.930	3.042	696,101	2.9904	2.15%
2021-03-19	0	0.186	0.185	0.186	0.183	0.189	10,132,000	1,887,480	0.1863	2.978	2.962	2.978	2.930	3.026	632,887	2.9823	-1.06%
2021-03-18	0	0.188	0.186	0.188	0.186	0.193	9,464,000	1,787,898	0.1889	3.010	2.978	3.010	2.978	3.090	591,161	3.0244	-1.57%
2021-03-17	0	0.191	0.191	0.192	0.186	0.193	20,154,000	3,818,414	0.1895	3.058	3.058	3.074	2.978	3.090	1,258,903	3.0331	0.53%
2021-03-16	0	0.190	0.187	0.190	0.187	0.192	10,646,000	2,020,196	0.1898	3.042	2.994	3.042	2.994	3.074	664,994	3.0379	0.00%
2021-03-15	0	0.190	0.187	0.190	0.186	0.191	7,453,180	1,415,948	0.1900	3.042	2.994	3.042	2.978	3.058	465,557	3.0414	0.53%
2021-03-12	0	0.189	0.188	0.189	0.185	0.191	9,144,000	1,727,142	0.1889	3.026	3.010	3.026	2.962	3.058	571,172	3.0239	-1.05%
2021-03-11	0	0.191	0.190	0.191	0.189	0.195	9,342,000	1,787,492	0.1913	3.058	3.042	3.058	3.026	3.122	583,540	3.0632	0.00%
2021-03-10	0	0.191	0.190	0.191	0.190	0.196	7,246,000	1,395,164	0.1925	3.058	3.042	3.058	3.042	3.138	452,615	3.0824	-0.52%
2021-03-09	0	0.192	0.191	0.192	0.190	0.199	11,022,000	2,130,918	0.1933	3.074	3.058	3.074	3.042	3.186	688,480	3.0951	0.00%
2021-03-08	0	0.192	0.192	0.193	0.190	0.230	49,402,000	10,086,540	0.2042	3.074	3.074	3.090	3.042	3.682	3,085,856	3.2686	-1.03%
2021-03-05	0	0.194	0.192	0.194	0.191	0.196	10,050,000	1,938,624	0.1929	3.106	3.074	3.106	3.058	3.138	627,765	3.0881	-1.02%
2021-03-04	0	0.196	0.194	0.196	0.194	0.201	9,598,000	1,888,994	0.1968	3.138	3.106	3.138	3.106	3.218	599,531	3.1508	-1.01%
2021-03-03	0	0.198	0.196	0.198	0.192	0.210	23,916,000	4,845,022	0.2026	3.170	3.138	3.170	3.074	3.362	1,493,893	3.2432	0.51%
2021-03-02	0	0.197	0.193	0.196	0.191	0.197	9,764,000	1,897,232	0.1943	3.154	3.090	3.138	3.058	3.154	609,900	3.1107	2.60%
2021-03-01	0	0.192	0.191	0.192	0.190	0.199	8,478,000	1,645,488	0.1941	3.074	3.058	3.074	3.042	3.186	529,571	3.1072	-0.52%
2021-02-26	0	0.193	0.188	0.193	0.181	0.199	16,382,000	3,116,382	0.1902	3.090	3.010	3.090	2.898	3.186	1,023,288	3.0455	-3.50%
2021-02-25	0	0.200	0.197	0.200	0.195	0.216	31,856,000	6,452,514	0.2026	3.202	3.154	3.202	3.122	3.458	1,989,859	3.2427	-4.31%
2021-02-24	0	0.209	0.209	0.210	0.197	0.220	62,229,000	12,980,829	0.2086	3.346	3.346	3.362	3.154	3.522	3,887,084	3.3395	6.09%
2021-02-23	0	0.197	0.194	0.197	0.188	0.206	25,980,000	5,126,750	0.1973	3.154	3.106	3.154	3.010	3.298	1,622,819	3.1592	4.79%
2021-02-22	0	0.188	0.188	0.192	0.175	0.209	25,495,200	4,907,826	0.1925	3.010	3.010	3.074	2.802	3.346	1,592,537	3.0818	-10.05%
2021-02-19	0	0.209	0.208	0.209	0.191	0.210	27,830,000	5,639,688	0.2026	3.346	3.330	3.346	3.058	3.362	1,738,378	3.2442	5.56%
2021-02-18	0	0.198	0.194	0.198	0.194	0.204	19,632,000	3,896,028	0.1985	3.170	3.106	3.170	3.106	3.266	1,226,297	3.1771	0.00%
2021-02-17	0	0.198	0.196	0.198	0.192	0.215	28,018,000	5,619,840	0.2006	3.170	3.138	3.170	3.074	3.442	1,750,121	3.2111	-4.81%
2021-02-16	0	0.208	0.207	0.208	0.165	0.240	130,338,600	26,506,029	0.2034	3.330	3.314	3.330	2.642	3.842	8,141,494	3.2557	32.48%
2021-02-11	0	0.157	0.155	0.157	0.140	0.163	19,581,600	3,008,934	0.1537	2.513	2.481	2.513	2.241	2.609	1,223,149	2.4600	10.56%
2021-02-10	0	0.142	0.139	0.142	0.139	0.144	4,767,000	671,011	0.1408	2.273	2.225	2.273	2.225	2.305	297,767	2.2535	2.90%
2021-02-09	0	0.138	0.135	0.138	0.128	0.151	7,398,600	1,025,218	0.1386	2.209	2.161	2.209	2.049	2.417	462,148	2.2184	6.15%
2021-02-08	0	0.130	0.128	0.131	0.128	0.133	2,984,000	386,713	0.1296	2.081	2.049	2.097	2.049	2.129	186,393	2.0747	-3.70%
2021-02-05	0	0.135	0.131	0.135	0.131	0.135	1,230,001	163,778	0.1332	2.161	2.097	2.161	2.097	2.161	76,831	2.1317	0.75%
2021-02-04	0	0.134	0.131	0.134	0.131	0.138	1,325,000	177,733	0.1341	2.145	2.097	2.145	2.097	2.209	82,765	2.1474	-1.47%
2021-02-03	0	0.136	0.131	0.137	0.131	0.138	3,188,000	431,224	0.1353	2.177	2.097	2.193	2.097	2.209	199,136	2.1655	4.62%
2021-02-02	0	0.130	0.130	0.135	0.130	0.138	2,358,000	322,036	0.1366	2.081	2.081	2.161	2.081	2.209	147,291	2.1864	-2.99%
2021-02-01	0	0.134	0.134	0.135	0.129	0.135	176,000	22,988	0.1306	2.145	2.145	2.161	2.065	2.161	10,994	2.0910	-1.47%
2021-01-29	0	0.136	0.130	0.137	0.130	0.142	3,284,000	448,096	0.1364	2.177	2.081	2.193	2.081	2.273	205,132	2.1844	-0.73%
2021-01-28	0	0.137	0.132	0.137	0.128	0.142	1,096,000	150,064	0.1369	2.193	2.113	2.193	2.049	2.273	68,461	2.1920	2.24%
2021-01-27	0	0.134	0.130	0.134	0.130	0.146	2,336,000	310,356	0.1329	2.145	2.081	2.145	2.081	2.337	145,916	2.1269	-4.29%
2021-01-26	0	0.140	0.135	0.140	0.135	0.152	238,000	33,300	0.1399	2.241	2.161	2.241	2.161	2.433	14,866	2.2399	2.94%
2021-01-25	0	0.136	0.130	0.139	0.130	0.152	3,158,800	463,277	0.1467	2.177	2.081	2.225	2.081	2.433	197,312	2.3479	-4.23%
2021-01-22	0	0.142	0.138	0.142	0.133	0.144	2,298,000	316,622	0.1378	2.273	2.209	2.273	2.129	2.305	143,543	2.2058	3.65%
2021-01-21	0	0.137	0.133	0.137	0.134	0.138	521,000	70,862	0.1360	2.193	2.129	2.193	2.145	2.209	32,544	2.1774	1.48%
2021-01-20	0	0.135	0.132	0.135	0.130	0.138	1,112,800	147,782	0.1328	2.161	2.113	2.161	2.081	2.209	69,510	2.1260	-2.17%
2021-01-19	0	0.138	0.135	0.138	0.132	0.141	1,188,000	162,590	0.1369	2.209	2.161	2.209	2.113	2.257	74,207	2.1910	0.00%
2021-01-18	0	0.138	0.137	0.140	0.138	0.152	768,000	108,536	0.1413	2.209	2.193	2.241	2.209	2.433	47,972	2.2625	-2.82%
2021-01-15	0	0.142	0.137	0.138	0.137	0.145	1,444,000	201,264	0.1394	2.273	2.193	2.209	2.193	2.321	90,198	2.2314	0.71%
2021-01-14	0	0.141	0.138	0.141	0.137	0.144	690,000	98,488	0.1427	2.257	2.209	2.257	2.193	2.305	43,100	2.2851	0.00%
2021-01-13	0	0.141	0.138	0.143	0.126	0.143	1,920,000	269,460	0.1403	2.257	2.209	2.289	2.017	2.289	119,931	2.2468	0.00%
2021-01-12	0	0.141	0.133	0.141	0.136	0.145	692,600	98,446	0.1421	2.257	2.129	2.257	2.177	2.321	43,263	2.2755	3.68%
2021-01-11	0	0.136	0.136	0.143	0.134	0.151	1,599,000	226,037	0.1414	2.177	2.177	2.289	2.145	2.417	99,880	2.2631	-8.11%
2021-01-08	1	-	-	-	-	-	0	0	-	2.369	-	-	-	-	0	-	0.00%
2021-01-07	1	0.148	0.140	0.155	0.148	0.148	80,000	11,840	0.1480	2.369	2.241	2.481	2.369	2.369	4,997	2.3694	0.00%
2021-01-06	0	0.148	0.146	0.149	0.145	0.152	2,620,000	392,226	0.1497	2.369	2.337	2.385	2.321	2.433	163,656	2.3966	-3.27%
2021-01-05	0	0.153	0.148	0.153	0.142	0.155	2,853,200	434,170	0.1522	2.449	2.369	2.449	2.273	2.481	178,223	2.4361	2.00%
2021-01-04	0	0.150	0.142	0.150	0.136	0.150	1,114,000	160,780	0.1443	2.401	2.273	2.401	2.177	2.401	69,585	2.3106	0.00%
2020-12-31	0	0.150	0.143	0.149	0.140	0.150	748,000	108,766	0.1454	2.401	2.289	2.385	2.241	2.401	46,723	2.3279	0.00%
2020-12-30	0	0.150	0.144	0.150	0.138	0.150	2,153,000	314,966	0.1463	2.401	2.305	2.401	2.209	2.401	134,485	2.3420	0.00%
2020-12-29	0	0.150	0.134	0.150	0.132	0.150	1,992,800	291,530	0.1463	2.401	2.145	2.401	2.113	2.401	124,479	2.3420	6.38%
2020-12-28	0	0.141	0.132	0.142	0.130	0.145	1,362,000	195,034	0.1432	2.257	2.113	2.273	2.081	2.321	85,076	2.2925	0.71%
2020-12-24	0	0.140	0.133	0.140	0.129	0.145	541,000	73,681	0.1362	2.241	2.129	2.241	2.065	2.321	33,793	2.1804	0.00%
2020-12-23	0	0.140	0.131	0.139	0.137	0.140	495,000	67,903	0.1372	2.241	2.097	2.225	2.193	2.241	30,920	2.1961	2.19%
2020-12-22	0	0.137	0.127	0.137	0.127	0.137	154,600	20,156	0.1304	2.193	2.033	2.193	2.033	2.193	9,657	2.0872	2.24%
2020-12-21	0	0.134	0.128	0.137	0.128	0.137	2,003,000	262,517	0.1311	2.145	2.049	2.193	2.049	2.193	125,116	2.0982	-0.74%
2020-12-18	0	0.135	0.130	0.135	0.130	0.135	1,378,000	180,872	0.1313	2.161	2.081	2.161	2.081	2.161	86,076	2.1013	3.85%
2020-12-17	0	0.130	0.128	0.130	0.122	0.130	818,000	104,570	0.1278	2.081	2.049	2.081	1.953	2.081	51,096	2.0466	6.56%
2020-12-16	0	0.122	0.122	0.124	0.121	0.125	218,400	26,941	0.1234	1.953	1.953	1.985	1.937	2.001	13,642	1.9748	0.83%
2020-12-15	0	0.121	0.121	0.124	0.119	0.123	288,000	34,974	0.1214	1.937	1.937	1.985	1.905	1.969	17,990	1.9441	-1.63%
2020-12-14	0	0.123	0.122	0.125	0.118	0.123	689,200	83,020	0.1205	1.969	1.953	2.001	1.889	1.969	43,050	1.9284	2.50%
2020-12-11	0	0.120	0.120	0.121	0.118	0.125	2,022,800	244,090	0.1207	1.921	1.921	1.937	1.889	2.001	126,353	1.9318	-2.44%
2020-12-10	0	0.123	0.122	0.123	0.123	0.126	1,536,000	189,584	0.1234	1.969	1.953	1.969	1.969	2.017	95,945	1.9760	0.00%
2020-12-09	0	0.123	0.123	0.127	0.121	0.140	8,136,247	1,029,230	0.1265	1.969	1.969	2.033	1.937	2.241	508,224	2.0252	-12.14%
2020-12-08	0	0.140	0.140	0.142	0.140	0.145	2,545,000	358,695	0.1409	2.241	2.241	2.273	2.241	2.321	158,971	2.2564	-2.10%
2020-12-07	0	0.143	0.143	0.148	0.142	0.151	3,080,400	451,719	0.1466	2.289	2.289	2.369	2.273	2.417	192,415	2.3476	0.70%
2020-12-04	0	0.142	0.142	0.147	0.141	0.143	73,000	10,309	0.1412	2.273	2.273	2.353	2.257	2.289	4,560	2.2608	-2.07%
2020-12-03	0	0.145	0.145	0.147	0.144	0.144	14,000	2,016	0.1440	2.321	2.321	2.353	2.305	2.305	874	2.3053	0.69%
2020-12-02	0	0.144	0.144	0.147	0.143	0.146	260,000	37,608	0.1446	2.305	2.305	2.353	2.289	2.337	16,241	2.3157	-2.04%
2020-12-01	0	0.147	0.147	0.149	0.145	0.147	165,000	24,167	0.1465	2.353	2.353	2.385	2.321	2.353	10,307	2.3448	-1.34%
2020-11-30	0	0.149	0.147	0.152	0.144	0.151	297,000	43,940	0.1479	2.385	2.353	2.433	2.305	2.417	18,552	2.3685	4.20%
2020-11-27	0	0.143	0.143	0.146	0.143	0.146	45,200	6,482	0.1434	2.289	2.289	2.337	2.289	2.337	2,823	2.2958	-2.05%
2020-11-26	0	0.146	0.146	0.148	0.146	0.148	416,000	60,808	0.1462	2.337	2.337	2.369	2.337	2.369	25,985	2.3401	-1.35%
2020-11-25	0	0.148	0.148	0.152	0.143	0.160	944,000	141,902	0.1503	2.369	2.369	2.433	2.289	2.561	58,966	2.4065	1.37%
2020-11-24	0	0.146	0.143	0.150	0.146	0.149	230,000	33,670	0.1464	2.337	2.289	2.401	2.337	2.385	14,367	2.3436	2.82%
2020-11-23	0	0.142	0.142	0.144	0.141	0.144	499,000	71,218	0.1427	2.273	2.273	2.305	2.257	2.305	31,170	2.2849	-1.39%
2020-11-20	0	0.144	0.144	0.146	0.143	0.150	978,000	143,062	0.1463	2.305	2.305	2.337	2.289	2.401	61,090	2.3418	-4.00%
2020-11-19	0	0.150	0.149	0.155	0.147	0.150	266,000	39,438	0.1483	2.401	2.385	2.481	2.353	2.401	16,615	2.3736	0.67%
2020-11-18	0	0.149	0.144	0.150	0.149	0.150	22,000	3,298	0.1499	2.385	2.305	2.401	2.385	2.401	1,374	2.3999	-0.67%
2020-11-17	0	0.150	0.146	0.150	0.147	0.150	198,400	29,573	0.1491	2.401	2.337	2.401	2.353	2.401	12,393	2.3863	0.00%
2020-11-16	0	0.150	0.148	0.153	0.148	0.150	38,000	5,628	0.1481	2.401	2.369	2.449	2.369	2.401	2,374	2.3710	1.35%
2020-11-13	0	0.148	0.146	0.149	0.140	0.152	2,292,000	336,894	0.1470	2.369	2.337	2.385	2.241	2.433	143,168	2.3531	-5.73%
2020-11-12	0	0.157	0.153	0.157	0.153	0.163	132,000	20,356	0.1542	2.513	2.449	2.513	2.449	2.609	8,245	2.4688	1.95%
2020-11-11	0	0.154	0.154	0.157	0.151	0.163	788,000	123,354	0.1565	2.465	2.465	2.513	2.417	2.609	49,222	2.5061	-1.91%
2020-11-10	0	0.157	0.157	0.162	0.154	0.164	35,710,000	5,529,788	0.1549	2.513	2.513	2.593	2.465	2.626	2,230,596	2.4791	3.97%
2020-11-09	0	0.151	0.150	0.151	0.149	0.152	458,000	68,736	0.1501	2.417	2.401	2.417	2.385	2.433	28,609	2.4026	-0.66%
2020-11-06	0	0.152	0.152	0.160	0.150	0.154	92,000	14,140	0.1537	2.433	2.433	2.561	2.401	2.465	5,747	2.4605	1.33%
2020-11-05	0	0.150	0.150	0.155	0.150	0.158	524,000	79,942	0.1526	2.401	2.401	2.481	2.401	2.529	32,731	2.4424	-5.06%
2020-11-04	0	0.158	0.158	0.159	0.158	0.158	188,800	29,826	0.1580	2.529	2.529	2.545	2.529	2.529	11,793	2.5291	-0.63%
2020-11-03	0	0.159	0.156	0.159	0.156	0.160	292,000	45,928	0.1573	2.545	2.497	2.545	2.497	2.561	18,240	2.5180	1.92%
2020-11-02	0	0.156	0.156	0.159	0.156	0.169	272,000	42,924	0.1578	2.497	2.497	2.545	2.497	2.706	16,990	2.5264	0.00%
2020-10-30	0	0.156	0.154	0.156	0.151	0.167	414,000	65,372	0.1579	2.497	2.465	2.497	2.417	2.674	25,860	2.5279	3.31%
2020-10-29	0	0.151	0.150	0.151	0.150	0.155	462,000	69,530	0.1505	2.417	2.401	2.417	2.401	2.481	28,858	2.4093	-3.21%
2020-10-28	0	0.156	0.151	0.156	0.151	0.156	220,400	33,598	0.1524	2.497	2.417	2.497	2.417	2.497	13,767	2.4405	2.63%
2020-10-27	0	0.152	0.152	0.155	0.152	0.156	946,400	146,660	0.1550	2.433	2.433	2.481	2.433	2.497	59,116	2.4809	-2.56%
2020-10-23	0	0.156	0.156	0.168	0.151	0.163	12,722,800	2,064,928	0.1623	2.497	2.497	2.690	2.417	2.609	794,719	2.5983	-2.50%
2020-10-22	0	0.160	0.159	0.171	0.159	0.161	808,000	129,314	0.1600	2.561	2.545	2.738	2.545	2.577	50,471	2.5621	0.00%
2020-10-21	0	0.160	0.157	0.160	0.160	0.160	252,000	40,320	0.1600	2.561	2.513	2.561	2.561	2.561	15,741	2.5615	0.00%
2020-10-20	0	0.160	0.157	0.160	0.160	0.175	960,000	156,450	0.1630	2.561	2.513	2.561	2.561	2.802	59,966	2.6090	0.00%
2020-10-19	0	0.160	0.158	0.160	0.157	0.160	704,000	112,216	0.1594	2.561	2.529	2.561	2.513	2.561	43,975	2.5518	-0.62%
2020-10-16	0	0.161	0.160	0.161	0.156	0.161	656,000	105,198	0.1604	2.577	2.561	2.577	2.497	2.577	40,977	2.5673	0.00%
2020-10-15	0	0.161	0.161	0.164	0.161	0.165	143,400	23,444	0.1635	2.577	2.577	2.626	2.577	2.642	8,957	2.6173	-1.83%
2020-10-14	0	0.164	0.164	0.170	0.160	0.162	390,000	62,874	0.1612	2.626	2.626	2.722	2.561	2.593	24,361	2.5809	-2.96%
2020-10-12	0	0.169	0.164	0.169	0.162	0.175	514,000	85,646	0.1666	2.706	2.626	2.706	2.593	2.802	32,107	2.6676	0.00%
2020-10-09	0	0.169	0.162	0.169	0.161	0.171	292,000	48,654	0.1666	2.706	2.593	2.706	2.577	2.738	18,240	2.6675	-3.98%
2020-10-08	0	0.176	0.161	0.176	0.157	0.176	288,000	49,738	0.1727	2.818	2.577	2.818	2.513	2.818	17,990	2.7648	12.82%
2020-10-07	0	0.156	0.156	0.161	0.152	0.164	1,334,000	211,060	0.1582	2.497	2.497	2.577	2.433	2.626	83,327	2.5329	0.00%
2020-10-06	0	0.156	0.156	0.168	0.153	0.158	552,000	86,708	0.1571	2.497	2.497	2.690	2.449	2.529	34,480	2.5147	-1.27%
2020-10-05	0	0.158	0.158	0.160	0.158	0.160	600,000	95,278	0.1588	2.529	2.529	2.561	2.529	2.561	37,479	2.5422	1.28%
2020-09-30	0	0.156	0.155	0.156	0.149	0.160	2,186,000	341,252	0.1561	2.497	2.481	2.497	2.385	2.561	136,547	2.4992	-5.45%
2020-09-29	0	0.165	0.161	0.165	0.156	0.170	25,788,000	4,285,710	0.1662	2.642	2.577	2.642	2.497	2.722	1,610,826	2.6606	-2.94%
2020-09-28	0	0.170	0.167	0.170	0.158	0.170	24,514,000	4,073,720	0.1662	2.722	2.674	2.722	2.529	2.722	1,531,247	2.6604	4.94%
2020-09-25	0	0.162	0.162	0.165	0.161	0.174	527,000	85,276	0.1618	2.593	2.593	2.642	2.577	2.786	32,919	2.5905	4.52%
2020-09-24	0	0.155	0.155	0.163	0.155	0.168	468,000	74,584	0.1594	2.481	2.481	2.609	2.481	2.690	29,233	2.5513	-2.52%
2020-09-23	0	0.159	0.159	0.163	0.150	0.168	912,000	146,809	0.1610	2.545	2.545	2.609	2.401	2.690	56,967	2.5771	-1.24%
2020-09-22	0	0.161	0.161	0.165	0.160	0.165	300,000	48,336	0.1611	2.577	2.577	2.642	2.561	2.642	18,739	2.5794	-3.59%
2020-09-21	0	0.167	0.165	0.167	0.160	0.176	1,243,200	207,400	0.1668	2.674	2.642	2.674	2.561	2.818	77,655	2.6708	-6.18%
2020-09-18	0	0.178	0.175	0.178	0.173	0.180	1,318,000	231,252	0.1755	2.850	2.802	2.850	2.770	2.882	82,328	2.8089	-0.56%
2020-09-17	0	0.179	0.177	0.181	0.173	0.181	1,034,000	182,440	0.1764	2.866	2.834	2.898	2.770	2.898	64,588	2.8247	0.56%
2020-09-16	0	0.178	0.178	0.179	0.170	0.200	5,369,000	994,767	0.1853	2.850	2.850	2.866	2.722	3.202	335,370	2.9662	4.09%
2020-09-15	0	0.171	0.170	0.178	0.157	0.185	3,472,000	603,090	0.1737	2.738	2.722	2.850	2.513	2.962	216,876	2.7808	1.18%
2020-09-14	0	0.169	0.168	0.170	0.168	0.174	704,000	119,526	0.1698	2.706	2.690	2.722	2.690	2.786	43,975	2.7181	3.68%
2020-09-11	0	0.163	0.163	0.165	0.161	0.177	4,260,000	707,810	0.1662	2.609	2.609	2.642	2.577	2.834	266,097	2.6600	-6.86%
2020-09-10	0	0.175	0.174	0.175	0.167	0.193	8,780,000	1,563,944	0.1781	2.802	2.786	2.802	2.674	3.090	548,436	2.8516	-7.89%
2020-09-09	0	0.190	0.189	0.190	0.155	0.280	56,948,000	11,379,825	0.1998	3.042	3.026	3.042	2.481	4.483	3,557,210	3.1991	25.83%
2020-09-08	0	0.151	0.151	0.155	0.145	0.155	1,976,000	297,218	0.1504	2.417	2.417	2.481	2.321	2.481	123,429	2.4080	4.14%
2020-09-07	0	0.145	0.145	0.146	0.143	0.146	309,000	44,949	0.1455	2.321	2.321	2.337	2.289	2.337	19,301	2.3288	1.40%
2020-09-04	0	0.143	0.143	0.144	0.143	0.144	1,561,000	224,239	0.1437	2.289	2.289	2.305	2.289	2.305	97,507	2.2997	-0.69%
2020-09-03	0	0.144	0.144	0.145	0.140	0.145	1,514,000	217,372	0.1436	2.305	2.305	2.321	2.241	2.321	94,571	2.2985	1.41%
2020-09-02	0	0.142	0.140	0.148	0.128	0.150	405,000	58,250	0.1438	2.273	2.241	2.369	2.049	2.401	25,298	2.3026	2.90%
2020-09-01	0	0.138	0.134	0.138	0.133	0.140	709,200	98,225	0.1385	2.209	2.145	2.209	2.129	2.241	44,300	2.2173	0.00%
2020-08-31	0	0.138	0.138	0.140	0.138	0.140	1,334,000	186,052	0.1395	2.209	2.209	2.241	2.209	2.241	83,327	2.2328	0.00%
2020-08-28	0	0.138	0.138	0.140	0.138	0.140	513,800	71,645	0.1394	2.209	2.209	2.241	2.209	2.241	32,094	2.2323	1.47%
2020-08-27	0	0.136	0.130	0.137	0.136	0.143	170,600	23,861	0.1399	2.177	2.081	2.193	2.177	2.289	10,656	2.2391	0.74%
2020-08-26	0	0.135	0.130	0.135	0.130	0.141	758,200	101,484	0.1338	2.161	2.081	2.161	2.081	2.257	47,360	2.1428	-4.93%
2020-08-25	0	0.142	0.141	0.142	0.139	0.144	3,236,000	462,718	0.1430	2.273	2.257	2.273	2.225	2.305	202,134	2.2892	-1.39%
2020-08-24	0	0.144	0.144	0.146	0.139	0.148	3,952,000	564,728	0.1429	2.305	2.305	2.337	2.225	2.369	246,858	2.2877	0.70%
2020-08-21	0	0.143	0.141	0.144	0.138	0.145	4,756,600	682,651	0.1435	2.289	2.257	2.305	2.209	2.321	297,117	2.2976	-0.69%
2020-08-20	0	0.144	0.139	0.145	0.139	0.146	4,502,000	646,904	0.1437	2.305	2.225	2.321	2.225	2.337	281,214	2.3004	-2.04%
2020-08-19	0	0.147	0.141	0.147	0.140	0.150	848,000	121,666	0.1435	2.353	2.257	2.353	2.241	2.401	52,970	2.2969	-1.34%
2020-08-18	0	0.149	0.132	0.149	0.140	0.150	1,748,400	256,416	0.1467	2.385	2.113	2.385	2.241	2.401	109,212	2.3479	1.36%
2020-08-17	0	0.147	0.133	0.147	0.134	0.149	1,250,000	180,024	0.1440	2.353	2.129	2.353	2.145	2.385	78,080	2.3056	13.95%
2020-08-14	0	0.129	0.129	0.137	0.128	0.129	404,000	51,844	0.1283	2.065	2.065	2.193	2.049	2.065	25,236	2.0544	-7.19%
2020-08-13	0	0.139	0.133	0.139	0.130	0.148	764,000	103,536	0.1355	2.225	2.129	2.225	2.081	2.369	47,723	2.1695	6.11%
2020-08-12	0	0.131	0.131	0.139	0.129	0.131	168,600	21,844	0.1296	2.097	2.097	2.225	2.065	2.097	10,531	2.0742	2.34%
2020-08-11	0	0.128	0.127	0.128	0.130	0.132	178,000	23,332	0.1311	2.049	2.033	2.049	2.081	2.113	11,119	2.0985	3.23%
2020-08-10	0	0.124	0.124	0.133	0.122	0.125	102,000	12,474	0.1223	1.985	1.985	2.129	1.953	2.001	6,371	1.9578	-0.80%
2020-08-07	0	0.125	0.125	0.129	0.122	0.126	913,200	113,954	0.1248	2.001	2.001	2.065	1.953	2.017	57,042	1.9977	-2.34%
2020-08-06	0	0.128	0.128	0.130	0.121	0.132	554,000	68,596	0.1238	2.049	2.049	2.081	1.937	2.113	34,605	1.9822	-5.19%
2020-08-05	0	0.135	0.133	0.135	0.135	0.135	240,000	32,360	0.1348	2.161	2.129	2.161	2.161	2.161	14,991	2.1586	0.75%
2020-08-04	0	0.134	0.134	0.136	0.134	0.145	698,000	98,218	0.1407	2.145	2.145	2.177	2.145	2.321	43,600	2.2527	0.00%
2020-08-03	0	0.134	0.133	0.136	0.133	0.140	288,000	38,480	0.1336	2.145	2.129	2.177	2.129	2.241	17,990	2.1390	1.52%
2020-07-31	0	0.132	0.132	0.136	0.131	0.145	590,000	82,092	0.1391	2.113	2.113	2.177	2.097	2.321	36,854	2.2275	-7.04%
2020-07-30	0	0.142	0.131	0.142	0.131	0.142	312,000	41,872	0.1342	2.273	2.097	2.273	2.097	2.273	19,489	2.1485	6.77%
2020-07-29	0	0.133	0.133	0.141	0.130	0.142	716,000	97,434	0.1361	2.129	2.129	2.257	2.081	2.273	44,724	2.1785	-1.48%
2020-07-28	0	0.135	0.120	0.135	0.135	0.135	56,000	7,110	0.1270	2.161	1.921	2.161	2.161	2.161	3,498	2.0326	0.75%
2020-07-27	0	0.134	0.121	0.134	0.120	0.136	1,320,600	166,877	0.1264	2.145	1.937	2.145	1.921	2.177	82,490	2.0230	3.08%
2020-07-24	0	0.130	0.130	0.136	0.130	0.133	48,000	6,246	0.1301	2.081	2.081	2.177	2.081	2.129	2,998	2.0832	-6.47%
2020-07-23	0	0.139	0.132	0.139	0.128	0.140	188,000	25,176	0.1339	2.225	2.113	2.225	2.049	2.241	11,743	2.1439	2.21%
2020-07-22	0	0.136	0.136	0.140	0.133	0.134	150,000	20,010	0.1334	2.177	2.177	2.241	2.129	2.145	9,370	2.1356	-3.55%
2020-07-21	0	0.141	0.141	0.145	0.141	0.145	634,000	91,110	0.1437	2.257	2.257	2.321	2.257	2.321	39,602	2.3006	-2.08%
2020-07-20	0	0.144	0.144	0.145	0.138	0.145	241,400	33,817	0.1401	2.305	2.305	2.321	2.209	2.321	15,079	2.2427	2.13%
2020-07-17	0	0.141	0.141	0.148	0.140	0.140	108,000	15,120	0.1400	2.257	2.257	2.369	2.241	2.241	6,746	2.2413	1.44%
2020-07-16	0	0.139	0.139	0.152	0.138	0.140	526,000	73,142	0.1391	2.225	2.225	2.433	2.209	2.241	32,856	2.2261	-7.33%
2020-07-15	0	0.150	0.150	0.153	0.145	0.152	914,000	136,190	0.1490	2.401	2.401	2.449	2.321	2.433	57,092	2.3854	-1.96%
2020-07-14	0	0.153	0.153	0.154	0.150	0.163	1,690,000	260,298	0.1540	2.449	2.449	2.465	2.401	2.609	105,564	2.4658	-6.13%
2020-07-13	0	0.163	0.163	0.165	0.140	0.168	12,074,600	1,895,139	0.1570	2.609	2.609	2.642	2.241	2.690	754,230	2.5127	18.12%
2020-07-10	0	0.138	0.138	0.143	0.119	0.150	5,650,000	756,444	0.1339	2.209	2.209	2.289	1.905	2.401	352,923	2.1434	15.00%
2020-07-09	0	0.120	0.118	0.121	0.113	0.130	6,972,600	831,252	0.1192	1.921	1.889	1.937	1.809	2.081	435,538	1.9086	7.14%
2020-07-08	0	0.112	0.112	0.115	0.112	0.112	616,000	68,992	0.1120	1.793	1.793	1.841	1.793	1.793	38,478	1.7930	0.00%
2020-07-07	0	0.112	0.112	0.115	0.112	0.115	1,399,600	159,144	0.1137	1.793	1.793	1.841	1.793	1.841	87,425	1.8204	-2.61%
2020-07-06	0	0.115	0.113	0.115	0.113	0.116	495,400	56,918	0.1149	1.841	1.809	1.841	1.809	1.857	30,945	1.8393	2.68%
2020-07-03	0	0.112	0.112	0.115	0.112	0.113	763,000	85,745	0.1124	1.793	1.793	1.841	1.793	1.809	47,660	1.7991	-0.88%
2020-07-02	0	0.113	0.113	0.115	0.111	0.115	1,242,800	140,700	0.1132	1.809	1.809	1.841	1.777	1.841	77,630	1.8124	-0.88%
2020-06-30	0	0.114	0.114	0.115	0.114	0.116	682,000	78,148	0.1146	1.825	1.825	1.841	1.825	1.857	42,601	1.8344	-1.72%
2020-06-29	0	0.116	0.110	0.116	0.110	0.116	646,600	74,769	0.1156	1.857	1.761	1.857	1.761	1.857	40,389	1.8512	3.57%
2020-06-26	0	0.112	0.112	0.113	0.108	0.113	526,000	58,544	0.1113	1.793	1.793	1.809	1.729	1.809	32,856	1.7818	3.70%
2020-06-24	0	0.108	0.108	0.110	0.108	0.108	10,000	1,080	0.1080	1.729	1.729	1.761	1.729	1.729	625	1.7290	-1.82%
2020-06-23	0	0.110	0.107	0.110	0.106	0.110	316,000	34,164	0.1081	1.761	1.713	1.761	1.697	1.761	19,739	1.7308	-0.90%
2020-06-22	0	0.111	0.111	0.112	0.111	0.112	294,000	32,644	0.1110	1.777	1.777	1.793	1.777	1.793	18,364	1.7776	-0.89%
2020-06-19	0	0.112	0.112	0.113	0.111	0.113	805,200	89,826	0.1116	1.793	1.793	1.809	1.777	1.809	50,296	1.7859	0.90%
2020-06-18	0	0.111	0.110	0.111	0.111	0.111	136,000	15,096	0.1110	1.777	1.761	1.777	1.777	1.777	8,495	1.7770	0.91%
2020-06-17	0	0.110	0.111	0.112	0.110	0.112	102,000	11,224	0.1100	1.761	1.777	1.793	1.761	1.793	6,371	1.7616	-2.65%
2020-06-16	0	0.113	0.110	0.113	0.110	0.113	62,400	6,902	0.1106	1.809	1.761	1.809	1.761	1.809	3,898	1.7708	2.73%
2020-06-15	0	0.110	0.110	0.113	0.110	0.110	200,000	22,000	0.1100	1.761	1.761	1.809	1.761	1.761	12,493	1.7610	-2.65%
2020-06-12	0	0.113	0.110	0.113	0.110	0.113	294,000	32,552	0.1107	1.809	1.761	1.809	1.761	1.809	18,364	1.7726	0.00%
2020-06-11	0	0.113	0.111	0.113	0.111	0.113	51,400	5,701	0.1109	1.809	1.777	1.809	1.777	1.809	3,211	1.7756	0.00%
2020-06-10	0	0.113	0.111	0.113	0.113	0.113	160,000	18,080	0.1130	1.809	1.777	1.809	1.809	1.809	9,994	1.8090	0.00%
2020-06-09	0	0.113	0.113	0.116	0.109	0.120	2,010,600	234,417	0.1166	1.809	1.809	1.857	1.745	1.921	125,590	1.8665	0.00%
2020-06-08	0	0.113	0.110	0.113	0.112	0.113	50,800	5,692	0.1120	1.809	1.761	1.809	1.793	1.809	3,173	1.7938	0.00%
2020-06-05	0	0.113	0.110	0.113	0.109	0.113	888,000	97,314	0.1096	1.809	1.761	1.809	1.745	1.809	55,468	1.7544	0.00%
2020-06-04	0	0.113	0.112	0.113	0.113	0.113	110,000	12,430	0.1130	1.809	1.793	1.809	1.809	1.809	6,871	1.8090	0.89%
2020-06-03	0	0.112	0.112	0.113	0.111	0.113	650,800	73,372	0.1127	1.793	1.793	1.809	1.777	1.809	40,652	1.8049	0.00%
2020-06-02	0	0.112	0.110	0.113	0.106	0.114	2,260,400	250,552	0.1108	1.793	1.761	1.809	1.697	1.825	141,194	1.7745	4.67%
2020-06-01	0	0.107	0.106	0.107	0.106	0.111	1,108,000	119,140	0.1075	1.713	1.697	1.713	1.697	1.777	69,210	1.7214	-4.46%
2020-05-29	0	0.112	0.109	0.113	0.104	0.113	1,175,600	127,356	0.1083	1.793	1.745	1.809	1.665	1.809	73,433	1.7343	5.66%
2020-05-28	0	0.106	0.105	0.107	0.100	0.108	2,735,200	288,302	0.1054	1.697	1.681	1.713	1.601	1.729	170,852	1.6874	0.95%
2020-05-27	0	0.105	0.104	0.105	0.103	0.107	2,372,600	247,840	0.1045	1.681	1.665	1.681	1.649	1.713	148,203	1.6723	0.00%
2020-05-26	0	0.105	0.102	0.105	0.103	0.107	1,062,000	111,820	0.1053	1.681	1.633	1.681	1.649	1.713	66,337	1.6856	1.94%
2020-05-25	0	0.103	0.100	0.104	0.094	0.103	1,278,600	126,916	0.0993	1.649	1.601	1.665	1.505	1.649	79,867	1.5891	6.19%
2020-05-22	0	0.097	0.094	0.097	0.095	0.100	944,000	91,968	0.0974	1.553	1.505	1.553	1.521	1.601	58,966	1.5597	-4.90%
2020-05-21	0	0.102	0.101	0.102	0.102	0.105	400,000	41,354	0.1034	1.633	1.617	1.633	1.633	1.681	24,986	1.6551	0.00%
2020-05-20	0	0.102	0.102	0.105	0.102	0.102	22,000	2,244	0.1020	1.633	1.633	1.681	1.633	1.633	1,374	1.6329	-0.97%
2020-05-19	0	0.103	0.102	0.103	0.103	0.103	303,000	31,196	0.1030	1.649	1.633	1.649	1.649	1.649	18,927	1.6483	0.00%
2020-05-18	0	0.103	0.102	0.105	0.100	0.104	1,279,800	129,581	0.1013	1.649	1.633	1.681	1.601	1.665	79,942	1.6209	-0.96%
2020-05-15	0	0.104	0.102	0.104	0.102	0.104	614,000	63,320	0.1031	1.665	1.633	1.665	1.633	1.665	38,353	1.6510	0.00%
2020-05-14	0	0.104	0.104	0.105	0.103	0.105	200,800	20,810	0.1036	1.665	1.665	1.681	1.649	1.681	12,543	1.6591	0.00%
2020-05-13	0	0.104	0.103	0.104	0.103	0.110	3,310,000	346,075	0.1046	1.665	1.649	1.665	1.649	1.761	206,756	1.6738	-7.14%
2020-05-12	0	0.112	0.107	0.113	0.107	0.112	1,194,000	130,688	0.1095	1.793	1.713	1.809	1.713	1.793	74,582	1.7523	0.00%
2020-05-11	0	0.112	0.112	0.114	0.112	0.115	3,186,000	364,556	0.1144	1.793	1.793	1.825	1.793	1.841	199,011	1.8318	-1.75%
2020-05-08	0	0.114	0.114	0.115	0.114	0.114	815,800	92,986	0.1140	1.825	1.825	1.841	1.825	1.825	50,958	1.8247	-0.87%
2020-05-07	0	0.115	0.114	0.115	0.114	0.115	504,000	57,772	0.1146	1.841	1.825	1.841	1.825	1.841	31,482	1.8351	0.00%
2020-05-06	0	0.115	0.114	0.115	0.114	0.115	3,311,200	378,511	0.1143	1.841	1.825	1.841	1.825	1.841	206,831	1.8300	0.88%
2020-05-05	0	0.114	0.114	0.115	0.114	0.115	2,273,400	260,000	0.1144	1.825	1.825	1.841	1.825	1.841	142,006	1.8309	0.00%
2020-05-04	0	0.114	0.114	0.115	0.114	0.115	86,747,800	9,889,301	0.1140	1.825	1.825	1.841	1.825	1.841	5,418,630	1.8251	0.00%
2020-04-29	0	0.114	0.114	0.115	0.114	0.115	2,029,000	232,474	0.1146	1.825	1.825	1.841	1.825	1.841	126,740	1.8343	0.00%
2020-04-28	0	0.114	0.114	0.115	0.114	0.115	2,211,400	252,477	0.1142	1.825	1.825	1.841	1.825	1.841	138,133	1.8278	-0.87%
2020-04-27	0	0.115	0.114	0.115	0.114	0.115	7,889,000	901,602	0.1143	1.841	1.825	1.841	1.825	1.841	492,780	1.8296	0.88%
2020-04-24	0	0.114	0.114	0.115	0.114	0.115	4,464,000	511,472	0.1146	1.825	1.825	1.841	1.825	1.841	278,840	1.8343	0.00%
2020-04-23	0	0.114	0.114	0.115	0.114	0.114	11,726,000	1,336,764	0.1140	1.825	1.825	1.841	1.825	1.825	732,455	1.8250	0.00%
2020-04-22	0	0.114	0.114	0.115	0.114	0.115	13,597,000	1,550,545	0.1140	1.825	1.825	1.841	1.825	1.841	849,326	1.8256	0.00%
2020-04-21	0	0.114	0.114	0.115	0.114	0.115	3,215,000	367,200	0.1142	1.825	1.825	1.841	1.825	1.841	200,822	1.8285	0.00%
2020-04-20	0	0.114	0.114	0.115	0.114	0.115	5,103,000	584,798	0.1146	1.825	1.825	1.841	1.825	1.841	318,755	1.8346	0.00%
2020-04-17	0	0.114	0.114	0.115	0.114	0.115	1,440,600	164,308	0.1141	1.825	1.825	1.841	1.825	1.841	89,986	1.8259	0.00%
2020-04-16	0	0.114	0.114	0.115	0.114	0.115	884,000	100,800	0.1140	1.825	1.825	1.841	1.825	1.841	55,218	1.8255	0.00%
2020-04-15	0	0.114	0.114	0.115	0.114	0.115	4,202,600	479,414	0.1141	1.825	1.825	1.841	1.825	1.841	262,512	1.8263	0.00%
2020-04-14	0	0.114	0.114	0.115	0.114	0.115	7,504,000	856,280	0.1141	1.825	1.825	1.841	1.825	1.841	468,731	1.8268	0.00%
2020-04-09	0	0.114	0.114	0.115	0.112	0.116	30,956,000	3,547,316	0.1146	1.825	1.825	1.841	1.793	1.857	1,933,641	1.8345	0.88%
2020-04-08	0	0.113	0.112	0.113	0.112	0.114	871,000	98,335	0.1129	1.809	1.793	1.809	1.793	1.825	54,406	1.8074	0.00%
2020-04-07	0	0.113	0.112	0.113	0.112	0.113	472,000	52,874	0.1120	1.809	1.793	1.809	1.793	1.809	29,483	1.7934	0.89%
2020-04-06	0	0.112	0.112	0.113	0.112	0.113	134,000	15,024	0.1121	1.793	1.793	1.809	1.793	1.809	8,370	1.7949	-1.75%
2020-04-03	0	0.114	0.113	0.114	0.112	0.114	68,000	7,670	0.1128	1.825	1.809	1.825	1.793	1.825	4,248	1.8057	0.00%
2020-04-02	0	0.114	0.112	0.114	0.112	0.114	3,450,000	386,428	0.1120	1.825	1.793	1.825	1.793	1.825	215,501	1.7932	1.79%
2020-04-01	0	0.112	0.112	0.114	0.112	0.114	1,106,000	124,448	0.1125	1.793	1.793	1.825	1.793	1.825	69,085	1.8014	0.00%
2020-03-31	0	0.112	0.112	0.114	0.112	0.114	1,644,000	185,524	0.1128	1.793	1.793	1.825	1.793	1.825	102,691	1.8066	-0.88%
2020-03-30	0	0.113	0.113	0.114	0.113	0.114	246,000	27,814	0.1131	1.809	1.809	1.825	1.809	1.825	15,366	1.8101	-0.88%
2020-03-27	0	0.114	0.113	0.114	0.113	0.114	202,000	22,848	0.1131	1.825	1.809	1.825	1.809	1.825	12,618	1.8108	0.00%
2020-03-26	0	0.114	0.113	0.114	0.113	0.114	1,547,000	174,827	0.1130	1.825	1.809	1.825	1.809	1.825	96,632	1.8092	0.00%
2020-03-25	0	0.114	0.113	0.114	0.112	0.114	242,000	27,296	0.1128	1.825	1.809	1.825	1.793	1.825	15,116	1.8057	0.88%
2020-03-24	0	0.113	0.113	0.114	0.113	0.114	649,000	73,367	0.1130	1.809	1.809	1.825	1.809	1.825	40,539	1.8098	0.00%
2020-03-23	0	0.113	0.113	0.114	0.113	0.114	1,660,000	187,626	0.1130	1.809	1.809	1.825	1.809	1.825	103,691	1.8095	-0.88%
2020-03-20	0	0.114	0.113	0.114	0.112	0.114	5,862,800	662,450	0.1130	1.825	1.809	1.825	1.793	1.825	366,215	1.8089	1.79%
2020-03-19	0	0.112	0.109	0.112	0.105	0.114	12,549,600	1,395,780	0.1112	1.793	1.745	1.793	1.681	1.825	783,901	1.7806	0.00%
2020-03-18	0	0.112	0.112	0.113	0.112	0.114	5,586,000	629,202	0.1126	1.793	1.793	1.809	1.793	1.825	348,925	1.8033	-0.88%
2020-03-17	0	0.113	0.113	0.114	0.113	0.114	3,962,000	447,728	0.1130	1.809	1.809	1.825	1.809	1.825	247,483	1.8091	-0.88%
2020-03-16	0	0.114	0.113	0.114	0.113	0.115	874,000	99,320	0.1136	1.825	1.809	1.825	1.809	1.841	54,594	1.8193	0.88%
2020-03-13	0	0.113	0.113	0.114	0.113	0.114	7,837,800	890,710	0.1136	1.809	1.809	1.825	1.809	1.825	489,582	1.8193	-0.88%
2020-03-12	0	0.114	0.114	0.115	0.114	0.115	10,438,400	1,190,561	0.1141	1.825	1.825	1.841	1.825	1.841	652,026	1.8259	0.00%
2020-03-11	0	0.114	0.114	0.115	0.114	0.116	1,436,200	164,990	0.1149	1.825	1.825	1.841	1.825	1.857	89,711	1.8391	-0.87%
2020-03-10	0	0.115	0.115	0.116	0.114	0.115	4,496,000	515,576	0.1147	1.841	1.841	1.857	1.825	1.841	280,839	1.8358	0.88%
2020-03-09	0	0.114	0.114	0.115	0.114	0.115	9,352,000	1,072,622	0.1147	1.825	1.825	1.841	1.825	1.841	584,165	1.8362	-1.72%
2020-03-06	0	0.116	0.116	0.117	0.115	0.117	2,254,000	262,080	0.1163	1.857	1.857	1.873	1.841	1.873	140,794	1.8614	0.00%
2020-03-05	0	0.116	0.116	0.117	0.116	0.117	6,377,000	740,560	0.1161	1.857	1.857	1.873	1.857	1.873	398,334	1.8591	0.00%
2020-03-04	0	0.116	0.116	0.117	0.116	0.118	3,508,000	407,620	0.1162	1.857	1.857	1.873	1.857	1.889	219,124	1.8602	-1.69%
2020-03-03	0	0.118	0.117	0.118	0.117	0.120	3,952,000	464,066	0.1174	1.889	1.873	1.889	1.873	1.921	246,858	1.8799	0.00%
2020-03-02	0	0.118	0.117	0.118	0.117	0.118	7,876,000	923,474	0.1173	1.889	1.873	1.889	1.873	1.889	491,968	1.8771	0.85%
2020-02-28	0	0.117	0.117	0.118	0.117	0.120	2,836,400	334,178	0.1178	1.873	1.873	1.889	1.873	1.921	177,173	1.8862	0.00%
2020-02-27	0	0.117	0.117	0.120	0.116	0.120	4,686,600	551,876	0.1178	1.873	1.873	1.921	1.857	1.921	292,745	1.8852	-1.68%
2020-02-26	0	0.119	0.118	0.119	0.116	0.121	4,440,000	528,014	0.1189	1.905	1.889	1.905	1.857	1.937	277,341	1.9038	0.85%
2020-02-25	0	0.118	0.118	0.119	0.115	0.120	4,104,000	479,796	0.1169	1.889	1.889	1.905	1.841	1.921	256,353	1.8716	-1.67%
2020-02-24	0	0.120	0.118	0.120	0.117	0.123	3,182,000	380,110	0.1195	1.921	1.889	1.921	1.873	1.969	198,761	1.9124	-2.44%
2020-02-21	0	0.123	0.120	0.123	0.115	0.140	35,376,400	4,437,243	0.1254	1.969	1.921	1.969	1.841	2.241	2,209,758	2.0080	6.96%
2020-02-20	0	0.115	0.114	0.116	0.114	0.123	33,380,000	3,841,255	0.1151	1.841	1.825	1.857	1.825	1.969	2,085,054	1.8423	-5.74%
2020-02-19	0	0.122	0.122	0.124	0.121	0.130	7,376,000	919,040	0.1246	1.953	1.953	1.985	1.937	2.081	460,736	1.9947	-6.15%
2020-02-18	0	0.130	0.129	0.130	0.130	0.146	14,805,000	1,977,076	0.1335	2.081	2.065	2.081	2.081	2.337	924,782	2.1379	-7.80%
2020-02-17	0	0.141	0.141	0.142	0.134	0.209	127,878,400	19,730,525	0.1543	2.257	2.257	2.273	2.145	3.346	7,987,820	2.4701	13.71%
2020-02-14	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2020-01-30	0	0.124	0.120	0.124	0.115	0.149	49,427,200	6,356,938	0.1286	1.985	1.921	1.985	1.841	2.385	3,087,430	2.0590	24.00%
2020-01-29	1	-	-	-	-	-	0	0	-	1.601	-	-	-	-	0	-	0.00%
2020-01-24	1	0.100	0.100	0.102	0.100	0.103	1,002,000	100,560	0.1004	1.601	1.601	1.633	1.601	1.649	62,589	1.6067	-4.76%
2020-01-23	0	0.105	0.105	0.107	0.089	0.109	8,026,800	806,909	0.1005	1.681	1.681	1.713	1.425	1.745	501,388	1.6094	19.32%
2020-01-22	0	0.088	0.086	0.088	0.086	0.088	180,000	15,680	0.0871	1.409	1.377	1.409	1.377	1.409	11,244	1.3946	1.15%
2020-01-21	0	0.087	0.087	0.090	0.087	0.087	332,000	28,884	0.0870	1.393	1.393	1.441	1.393	1.393	20,738	1.3928	-2.25%
2020-01-20	0	0.089	0.088	0.089	-	-	0	0	-	1.425	1.409	1.425	-	-	0	-	0.00%
2020-01-17	0	0.089	0.089	0.090	0.088	0.089	209,000	18,537	0.0887	1.425	1.425	1.441	1.409	1.425	13,055	1.4199	1.14%
2020-01-16	0	0.088	0.086	0.089	0.085	0.091	2,079,892	182,014	0.0875	1.409	1.377	1.425	1.361	1.457	129,919	1.4010	-2.22%
2020-01-15	0	0.090	0.088	0.090	0.090	0.093	1,466,000	132,438	0.0903	1.441	1.409	1.441	1.441	1.489	91,572	1.4463	1.12%
2020-01-14	0	0.089	0.089	0.091	0.089	0.093	8,000	728	0.0910	1.425	1.425	1.457	1.425	1.489	500	1.4568	-3.26%
2020-01-13	0	0.092	0.089	0.093	0.092	0.093	502,000	46,578	0.0928	1.473	1.425	1.489	1.473	1.489	31,357	1.4854	-1.08%
2020-01-10	0	0.093	0.089	0.093	0.089	0.093	50,000	4,466	0.0893	1.489	1.425	1.489	1.425	1.489	3,123	1.4299	3.33%
2020-01-09	0	0.090	0.088	0.090	0.088	0.090	493,700	44,422	0.0900	1.441	1.409	1.441	1.409	1.441	30,839	1.4405	0.00%
2020-01-08	0	0.090	0.090	0.094	-	-	0	0	-	1.441	1.441	1.505	-	-	0	-	0.00%
2020-01-07	0	0.090	0.090	0.094	0.090	0.090	420,000	37,800	0.0900	1.441	1.441	1.505	1.441	1.441	26,235	1.4408	1.12%
2020-01-06	0	0.089	0.089	0.093	0.089	0.092	255,200	23,068	0.0904	1.425	1.425	1.489	1.425	1.473	15,941	1.4471	-2.20%
2020-01-03	0	0.091	0.092	0.094	0.089	0.096	2,512,000	232,728	0.0926	1.457	1.473	1.505	1.425	1.537	156,910	1.4832	2.25%
2020-01-02	0	0.089	0.089	0.092	0.087	0.092	1,634,000	147,140	0.0900	1.425	1.425	1.473	1.393	1.473	102,066	1.4416	4.71%
2019-12-31	0	0.085	0.085	0.090	-	-	0	0	-	1.361	1.361	1.441	-	-	0	-	0.00%
2019-12-30	0	0.085	0.085	0.090	0.085	0.086	255,000	21,842	0.0857	1.361	1.361	1.441	1.361	1.377	15,928	1.3713	-5.56%
2019-12-27	0	0.090	0.090	0.094	0.089	0.090	232,000	20,762	0.0895	1.441	1.441	1.505	1.425	1.441	14,492	1.4327	0.00%
2019-12-24	0	0.090	0.090	0.093	0.088	0.092	337,000	30,859	0.0916	1.441	1.441	1.489	1.409	1.473	21,050	1.4660	-2.17%
2019-12-23	0	0.092	0.088	0.094	0.088	0.092	164,600	14,790	0.0899	1.473	1.409	1.505	1.409	1.473	10,282	1.4385	3.37%
2019-12-20	0	0.089	0.089	0.093	0.089	0.089	144,000	12,816	0.0890	1.425	1.425	1.489	1.425	1.425	8,995	1.4248	-1.11%
2019-12-19	0	0.090	0.089	0.094	0.088	0.090	23,400	2,055	0.0878	1.441	1.425	1.505	1.409	1.441	1,462	1.4059	-1.10%
2019-12-18	0	0.091	0.090	0.093	0.089	0.091	1,980,400	179,086	0.0904	1.457	1.441	1.489	1.425	1.457	123,704	1.4477	-3.19%
2019-12-17	0	0.094	0.094	0.095	0.092	0.094	664,000	62,348	0.0939	1.505	1.505	1.521	1.473	1.505	41,476	1.5032	2.17%
2019-12-16	0	0.092	0.092	0.093	0.090	0.093	818,400	75,269	0.0920	1.473	1.473	1.489	1.441	1.489	51,121	1.4724	5.75%
2019-12-13	0	0.087	0.087	0.089	0.081	0.089	883,000	76,819	0.0870	1.393	1.393	1.425	1.297	1.425	55,156	1.3928	4.82%
2019-12-12	0	0.083	0.083	0.087	0.082	0.085	134,600	11,216	0.0833	1.329	1.329	1.393	1.313	1.361	8,408	1.3340	-2.35%
2019-12-11	0	0.085	0.085	0.087	0.082	0.085	552,000	46,644	0.0845	1.361	1.361	1.393	1.313	1.361	34,480	1.3528	0.00%
2019-12-10	0	0.085	0.083	0.087	0.083	0.088	128,000	10,786	0.0843	1.361	1.329	1.393	1.329	1.409	7,995	1.3490	-3.41%
2019-12-09	0	0.088	0.087	0.088	0.080	0.088	920,000	77,436	0.0842	1.409	1.393	1.409	1.281	1.409	57,467	1.3475	-2.22%
2019-12-06	0	0.090	0.088	0.092	0.087	0.090	208,000	18,374	0.0883	1.441	1.409	1.473	1.393	1.441	12,993	1.4142	0.00%
2019-12-05	0	0.090	0.088	0.090	0.087	0.090	1,276,000	114,450	0.0897	1.441	1.409	1.441	1.393	1.441	79,704	1.4359	-1.10%
2019-12-04	0	0.091	0.090	0.091	0.088	0.091	1,096,000	99,578	0.0909	1.457	1.441	1.457	1.409	1.457	68,461	1.4545	-1.09%
2019-12-03	0	0.092	0.092	0.094	0.091	0.097	4,176,200	386,002	0.0924	1.473	1.473	1.505	1.457	1.553	260,863	1.4797	-4.17%
2019-12-02	0	0.096	0.096	0.098	0.093	0.098	1,968,000	186,852	0.0949	1.537	1.537	1.569	1.489	1.569	122,930	1.5200	0.00%
2019-11-29	0	0.096	0.093	0.096	0.093	0.096	1,664,000	156,024	0.0938	1.537	1.489	1.537	1.489	1.537	103,940	1.5011	5.49%
2019-11-28	0	0.091	0.091	0.093	0.090	0.093	106,000	9,540	0.0900	1.457	1.457	1.489	1.441	1.489	6,621	1.4408	-2.15%
2019-11-27	0	0.093	0.090	0.093	0.090	0.093	422,000	38,404	0.0910	1.489	1.441	1.489	1.441	1.489	26,360	1.4569	0.00%
2019-11-26	0	0.093	0.091	0.093	0.090	0.093	742,000	67,616	0.0911	1.489	1.457	1.489	1.441	1.489	46,348	1.4589	-2.11%
2019-11-25	0	0.095	0.092	0.099	-	-	0	0	-	1.521	1.473	1.585	-	-	0	-	0.00%
2019-11-22	0	0.095	0.093	0.097	0.095	0.096	1,626,000	155,088	0.0954	1.521	1.489	1.553	1.521	1.537	101,567	1.5270	0.00%
2019-11-21	0	0.095	0.095	0.096	0.095	0.095	308,400	29,294	0.0950	1.521	1.521	1.537	1.521	1.521	19,264	1.5207	0.00%
2019-11-20	0	0.095	0.095	0.097	0.095	0.097	276,000	26,232	0.0950	1.521	1.521	1.553	1.521	1.553	17,240	1.5216	-2.06%
2019-11-19	0	0.097	0.096	0.099	0.095	0.097	918,000	88,320	0.0962	1.553	1.537	1.585	1.521	1.553	57,342	1.5402	1.04%
2019-11-18	0	0.096	0.095	0.096	0.095	0.096	92,800	8,852	0.0954	1.537	1.521	1.537	1.521	1.537	5,797	1.5271	1.05%
2019-11-15	0	0.095	0.095	0.099	0.095	0.099	1,184,000	113,696	0.0960	1.521	1.521	1.585	1.521	1.585	73,958	1.5373	-1.04%
2019-11-14	0	0.096	0.096	0.099	0.095	0.096	782,200	74,408	0.0951	1.537	1.537	1.585	1.521	1.537	48,859	1.5229	1.05%
2019-11-13	0	0.095	0.095	0.099	0.095	0.095	190,600	18,105	0.0950	1.521	1.521	1.585	1.521	1.521	11,906	1.5207	-2.06%
2019-11-12	0	0.097	0.096	0.098	0.096	0.097	2,335,200	225,207	0.0964	1.553	1.537	1.569	1.537	1.553	145,866	1.5439	1.04%
2019-11-11	0	0.096	0.096	0.100	0.096	0.097	1,882,000	180,694	0.0960	1.537	1.537	1.601	1.537	1.553	117,558	1.5371	0.00%
2019-11-08	0	0.096	0.096	0.099	0.096	0.099	54,000	5,334	0.0988	1.537	1.537	1.585	1.537	1.585	3,373	1.5814	-2.04%
2019-11-07	0	0.098	0.098	0.100	0.098	0.101	262,000	26,082	0.0995	1.569	1.569	1.601	1.569	1.617	16,366	1.5937	0.00%
2019-11-06	0	0.098	0.097	0.098	0.097	0.098	174,000	17,038	0.0979	1.569	1.553	1.569	1.553	1.569	10,869	1.5676	0.00%
2019-11-05	0	0.098	0.098	0.101	0.096	0.102	2,098,000	207,950	0.0991	1.569	1.569	1.617	1.537	1.633	131,050	1.5868	0.00%
2019-11-04	0	0.098	0.096	0.098	0.098	0.098	204,000	19,992	0.0980	1.569	1.537	1.569	1.569	1.569	12,743	1.5689	2.08%
2019-11-01	0	0.096	0.096	0.097	0.095	0.098	510,000	49,184	0.0964	1.537	1.537	1.553	1.521	1.569	31,857	1.5439	0.00%
2019-10-31	0	0.096	0.096	0.097	0.095	0.098	554,000	53,058	0.0958	1.537	1.537	1.553	1.521	1.569	34,605	1.5332	0.00%
2019-10-30	0	0.096	0.096	0.097	0.096	0.100	1,598,400	156,053	0.0976	1.537	1.537	1.553	1.537	1.601	99,843	1.5630	-1.03%
2019-10-29	0	0.097	0.097	0.098	0.097	0.098	682,000	66,526	0.0975	1.553	1.553	1.569	1.553	1.569	42,601	1.5616	-1.02%
2019-10-28	0	0.098	0.098	0.102	0.095	0.097	11,766,000	1,141,124	0.0970	1.569	1.569	1.633	1.521	1.553	734,954	1.5526	1.03%
2019-10-25	0	0.097	0.097	0.099	0.097	0.100	718,000	70,458	0.0981	1.553	1.553	1.585	1.553	1.601	44,849	1.5710	-3.00%
2019-10-24	0	0.100	0.098	0.100	-	-	0	0	-	1.601	1.569	1.601	-	-	0	-	0.00%
2019-10-23	0	0.100	0.097	0.100	0.100	0.100	766,000	76,600	0.1000	1.601	1.553	1.601	1.601	1.601	47,848	1.6009	0.00%
2019-10-22	0	0.100	0.099	0.100	0.100	0.100	230,000	23,000	0.1000	1.601	1.585	1.601	1.601	1.601	14,367	1.6009	0.00%
2019-10-21	0	0.100	0.097	0.100	0.100	0.100	400,000	40,000	0.1000	1.601	1.553	1.601	1.601	1.601	24,986	1.6009	-0.99%
2019-10-18	0	0.101	0.099	0.101	0.097	0.101	1,316,000	130,988	0.0995	1.617	1.585	1.617	1.553	1.617	82,203	1.5935	3.06%
2019-10-17	0	0.098	0.097	0.101	0.098	0.101	1,159,000	114,878	0.0991	1.569	1.553	1.617	1.569	1.617	72,396	1.5868	-3.92%
2019-10-16	0	0.102	0.098	0.102	0.098	0.102	162,000	16,324	0.1008	1.633	1.569	1.633	1.569	1.633	10,119	1.6132	0.00%
2019-10-15	0	0.102	0.098	0.102	0.099	0.102	2,238,000	221,682	0.0991	1.633	1.569	1.633	1.585	1.633	139,795	1.5858	2.00%
2019-10-14	0	0.100	0.097	0.101	0.096	0.101	255,000	24,639	0.0966	1.601	1.553	1.617	1.537	1.617	15,928	1.5469	0.00%
2019-10-11	0	0.100	0.100	0.102	0.099	0.102	1,007,000	100,810	0.1001	1.601	1.601	1.633	1.585	1.633	62,901	1.6027	4.17%
2019-10-10	0	0.096	0.096	0.100	0.095	0.101	381,000	37,160	0.0975	1.537	1.537	1.601	1.521	1.617	23,799	1.5614	-1.03%
2019-10-09	0	0.097	0.097	0.100	0.097	0.097	190,000	18,430	0.0970	1.553	1.553	1.601	1.553	1.553	11,868	1.5529	0.00%
2019-10-08	0	0.097	0.096	0.100	0.096	0.109	1,625,000	167,420	0.1030	1.553	1.537	1.601	1.537	1.745	101,504	1.6494	-2.02%
2019-10-04	0	0.099	0.097	0.100	0.095	0.101	1,431,000	139,468	0.0975	1.585	1.553	1.601	1.521	1.617	89,386	1.5603	-1.00%
2019-10-03	0	0.100	0.099	0.100	0.097	0.102	2,366,000	238,346	0.1007	1.601	1.585	1.601	1.553	1.633	147,790	1.6127	0.00%
2019-10-02	0	0.100	0.099	0.100	0.099	0.101	256,000	25,632	0.1001	1.601	1.585	1.601	1.585	1.617	15,991	1.6029	-1.96%
2019-09-30	0	0.102	0.099	0.104	0.100	0.104	76,400	7,897	0.1034	1.633	1.585	1.665	1.601	1.665	4,772	1.6548	2.00%
2019-09-27	0	0.100	0.100	0.103	0.099	0.105	1,202,000	119,910	0.0998	1.601	1.601	1.649	1.585	1.681	75,082	1.5971	0.00%
2019-09-26	0	0.100	0.100	0.105	0.100	0.101	550,000	55,096	0.1002	1.601	1.601	1.681	1.601	1.617	34,355	1.6037	-0.99%
2019-09-25	0	0.101	0.100	0.102	0.091	0.103	1,792,000	180,528	0.1007	1.617	1.601	1.633	1.457	1.649	111,936	1.6128	-4.72%
2019-09-24	0	0.106	0.101	0.106	0.100	0.106	181,000	18,107	0.1000	1.697	1.617	1.697	1.601	1.697	11,306	1.6015	6.00%
2019-09-23	0	0.100	0.100	0.102	0.100	0.106	1,622,000	166,610	0.1027	1.601	1.601	1.633	1.601	1.697	101,317	1.6444	-0.99%
2019-09-20	0	0.101	0.101	0.102	0.101	0.107	138,000	14,608	0.1059	1.617	1.617	1.633	1.617	1.713	8,620	1.6947	-1.94%
2019-09-19	0	0.103	0.100	0.103	0.103	0.105	1,382,400	142,397	0.1030	1.649	1.601	1.649	1.649	1.681	86,350	1.6491	0.00%
2019-09-18	0	0.103	0.102	0.103	0.097	0.103	3,194,000	320,594	0.1004	1.649	1.633	1.649	1.553	1.649	199,511	1.6069	0.98%
2019-09-17	0	0.102	0.101	0.103	0.102	0.105	1,288,000	133,302	0.1035	1.633	1.617	1.649	1.633	1.681	80,454	1.6569	-5.56%
2019-09-16	0	0.108	0.105	0.108	0.105	0.108	578,000	61,814	0.1069	1.729	1.681	1.729	1.681	1.729	36,104	1.7121	-2.70%
2019-09-13	0	0.111	0.108	0.111	0.111	0.111	6,000	666	0.1110	1.777	1.729	1.777	1.777	1.777	375	1.7770	0.00%
2019-09-12	0	0.111	0.111	0.113	0.109	0.114	244,000	27,014	0.1107	1.777	1.777	1.809	1.745	1.825	15,241	1.7724	-2.63%
2019-09-11	0	0.114	0.109	0.115	0.106	0.114	540,000	60,196	0.1115	1.825	1.745	1.841	1.697	1.825	33,731	1.7846	3.64%
2019-09-10	0	0.110	0.106	0.110	-	-	0	0	-	1.761	1.697	1.761	-	-	0	-	0.00%
2019-09-09	0	0.110	0.107	0.110	0.108	0.110	342,000	37,004	0.1082	1.761	1.713	1.761	1.729	1.761	21,363	1.7322	0.00%
2019-09-06	0	0.110	0.110	0.114	0.109	0.109	92,000	10,028	0.1090	1.761	1.761	1.825	1.745	1.745	5,747	1.7450	0.92%
2019-09-05	0	0.109	0.109	0.112	0.106	0.119	3,000,200	332,401	0.1108	1.745	1.745	1.793	1.697	1.905	187,405	1.7737	-7.63%
2019-09-04	0	0.118	0.117	0.118	0.103	0.150	7,162,000	850,804	0.1188	1.889	1.873	1.889	1.649	2.401	447,368	1.9018	8.26%
2019-09-03	0	0.109	0.105	0.109	0.105	0.109	484,000	51,484	0.1064	1.745	1.681	1.745	1.681	1.745	30,233	1.7029	2.83%
2019-09-02	0	0.106	0.103	0.108	0.102	0.114	262,000	27,583	0.1053	1.697	1.649	1.729	1.633	1.825	16,366	1.6854	-1.85%
2019-08-30	0	0.108	0.106	0.109	0.108	0.113	84,000	9,162	0.1091	1.729	1.697	1.745	1.729	1.809	5,247	1.7461	1.89%
2019-08-29	0	0.106	0.106	0.110	0.106	0.112	59,000	6,277	0.1064	1.697	1.697	1.761	1.697	1.793	3,685	1.7032	-5.36%
2019-08-28	0	0.112	0.109	0.112	0.106	0.112	490,000	52,520	0.1072	1.793	1.745	1.793	1.697	1.793	30,607	1.7159	3.70%
2019-08-27	0	0.108	0.107	0.114	0.105	0.108	114,000	12,214	0.1071	1.729	1.713	1.825	1.681	1.729	7,121	1.7152	-0.92%
2019-08-26	0	0.109	0.108	0.111	0.105	0.115	601,000	65,815	0.1095	1.745	1.729	1.777	1.681	1.841	37,541	1.7532	-3.54%
2019-08-23	0	0.113	0.113	0.120	0.109	0.119	154,500	17,405	0.1127	1.809	1.809	1.921	1.745	1.905	9,651	1.8035	0.00%
2019-08-22	0	0.113	0.110	0.114	0.109	0.118	160,000	17,628	0.1102	1.809	1.761	1.825	1.745	1.889	9,994	1.7638	-3.42%
2019-08-21	0	0.117	0.110	0.119	0.105	0.119	1,116,000	124,602	0.1117	1.873	1.761	1.905	1.681	1.905	69,710	1.7874	-5.65%
2019-08-20	0	0.124	0.117	0.127	0.118	0.127	74,000	8,782	0.1187	1.985	1.873	2.033	1.889	2.033	4,622	1.8999	-0.80%
2019-08-19	0	0.125	0.119	0.125	0.118	0.127	246,000	29,472	0.1198	2.001	1.905	2.001	1.889	2.033	15,366	1.9180	0.81%
2019-08-16	0	0.124	0.122	0.124	0.120	0.125	21,677	2,666	0.1230	1.985	1.953	1.985	1.921	2.001	1,354	1.9689	-1.59%
2019-08-15	0	0.126	0.122	0.126	0.122	0.126	144,200	17,606	0.1221	2.017	1.953	2.017	1.953	2.017	9,007	1.9546	-1.56%
2019-08-14	0	0.128	0.117	0.126	0.111	0.130	1,384,000	175,418	0.1267	2.049	1.873	2.017	1.777	2.081	86,450	2.0291	7.56%
2019-08-13	0	0.119	0.108	0.119	0.101	0.120	392,800	45,816	0.1166	1.905	1.729	1.905	1.617	1.921	24,536	1.8673	-2.46%
2019-08-12	0	0.122	0.112	0.122	0.122	0.124	104,000	12,692	0.1220	1.953	1.793	1.953	1.953	1.985	6,496	1.9537	0.00%
2019-08-09	0	0.122	0.121	0.122	0.117	0.122	850,200	101,097	0.1189	1.953	1.937	1.953	1.873	1.953	53,107	1.9036	3.39%
2019-08-08	0	0.118	0.115	0.119	0.110	0.119	613,000	70,797	0.1155	1.889	1.841	1.905	1.761	1.905	38,291	1.8489	0.85%
2019-08-07	0	0.117	0.113	0.117	0.110	0.118	484,000	53,912	0.1114	1.873	1.809	1.873	1.761	1.889	30,233	1.7832	-3.31%
2019-08-06	0	0.121	0.119	0.124	0.116	0.125	1,138,600	134,096	0.1178	1.937	1.905	1.985	1.857	2.001	71,122	1.8854	1.68%
2019-08-05	0	0.119	0.119	0.120	0.119	0.129	4,162,000	507,446	0.1219	1.905	1.905	1.921	1.905	2.065	259,976	1.9519	-11.19%
2019-08-02	0	0.134	0.131	0.134	0.121	0.145	1,403,000	188,549	0.1344	2.145	2.097	2.145	1.937	2.321	87,637	2.1515	-8.22%
2019-08-01	0	0.146	0.144	0.148	0.144	0.148	276,000	40,292	0.1460	2.337	2.305	2.369	2.305	2.369	17,240	2.3371	-2.67%
2019-07-31	0	0.150	0.148	0.150	0.149	0.150	584,000	87,130	0.1492	2.401	2.369	2.401	2.385	2.401	36,479	2.3885	-3.23%
2019-07-30	0	0.155	0.151	0.155	0.150	0.157	336,000	51,214	0.1524	2.481	2.417	2.481	2.401	2.513	20,988	2.4402	-2.52%
2019-07-29	0	0.159	0.158	0.160	0.155	0.160	2,069,000	329,556	0.1593	2.545	2.529	2.561	2.481	2.561	129,238	2.5500	-1.85%
2019-07-26	0	0.162	0.160	0.162	0.160	0.164	176,000	28,216	0.1603	2.593	2.561	2.593	2.561	2.626	10,994	2.5666	1.25%
2019-07-25	0	0.160	0.160	0.163	0.160	0.164	653,000	104,611	0.1602	2.561	2.561	2.609	2.561	2.626	40,789	2.5647	-2.44%
2019-07-24	0	0.164	0.160	0.164	0.160	0.165	68,000	10,910	0.1604	2.626	2.561	2.626	2.561	2.642	4,248	2.5685	-0.61%
2019-07-23	0	0.165	0.163	0.165	0.165	0.165	574,000	94,710	0.1650	2.642	2.609	2.642	2.642	2.642	35,854	2.6415	0.00%
2019-07-22	0	0.165	0.162	0.165	0.162	0.165	116,000	18,970	0.1635	2.642	2.593	2.642	2.593	2.642	7,246	2.6181	-0.60%
2019-07-19	0	0.166	0.164	0.165	0.165	0.169	866,000	143,632	0.1659	2.658	2.626	2.642	2.642	2.706	54,094	2.6552	-1.78%
2019-07-18	0	0.169	0.167	0.170	0.167	0.170	282,000	47,550	0.1686	2.706	2.674	2.722	2.674	2.722	17,615	2.6994	-1.74%
2019-07-17	0	0.172	0.170	0.173	0.167	0.172	700,000	118,266	0.1690	2.754	2.722	2.770	2.674	2.754	43,725	2.7048	-1.15%
2019-07-16	0	0.174	0.173	0.175	0.163	0.175	1,268,000	219,422	0.1730	2.786	2.770	2.802	2.609	2.802	79,205	2.7703	-3.33%
2019-07-15	0	0.180	0.175	0.180	0.176	0.180	174,000	30,640	0.1761	2.882	2.802	2.882	2.818	2.882	10,869	2.8191	0.00%
2019-07-12	0	0.180	0.177	0.180	0.177	0.180	500,000	89,240	0.1785	2.882	2.834	2.882	2.834	2.882	31,232	2.8573	-1.10%
2019-07-11	0	0.182	0.178	0.182	0.177	0.182	164,000	29,388	0.1792	2.914	2.850	2.914	2.834	2.914	10,244	2.8688	0.00%
2019-07-10	0	0.182	0.177	0.182	0.182	0.182	114,000	20,748	0.1820	2.914	2.834	2.914	2.914	2.914	7,121	2.9137	0.00%
2019-07-09	0	0.182	0.178	0.182	0.178	0.182	237,000	42,197	0.1780	2.914	2.850	2.914	2.850	2.914	14,804	2.8504	0.00%
2019-07-08	0	0.182	0.178	0.182	0.178	0.182	268,000	47,820	0.1784	2.914	2.850	2.914	2.850	2.914	16,740	2.8566	0.00%
2019-07-05	0	0.182	0.180	0.182	0.180	0.182	212,000	38,164	0.1800	2.914	2.882	2.914	2.882	2.914	13,242	2.8820	-0.55%
2019-07-04	0	0.183	0.180	0.183	0.180	0.184	278,000	50,406	0.1813	2.930	2.882	2.930	2.882	2.946	17,365	2.9027	-0.54%
2019-07-03	0	0.184	0.182	0.184	0.180	0.184	129,000	23,484	0.1820	2.946	2.914	2.946	2.882	2.946	8,058	2.9144	1.66%
2019-07-02	0	0.181	0.181	0.184	0.181	0.184	322,800	58,480	0.1812	2.898	2.898	2.946	2.898	2.946	20,163	2.9003	-2.16%
2019-06-28	0	0.185	0.182	0.185	0.182	0.185	242,000	44,470	0.1838	2.962	2.914	2.962	2.914	2.962	15,116	2.9419	1.65%
2019-06-27	0	0.182	0.181	0.182	0.180	0.185	406,000	73,894	0.1820	2.914	2.898	2.914	2.882	2.962	25,360	2.9137	0.55%
2019-06-26	0	0.181	0.181	0.182	0.180	0.184	378,000	68,626	0.1816	2.898	2.898	2.914	2.882	2.946	23,611	2.9065	-1.63%
2019-06-25	0	0.184	0.180	0.184	-	-	0	0	-	2.946	2.882	2.946	-	-	0	-	0.00%
2019-06-24	0	0.184	0.180	0.184	0.180	0.184	224,000	40,336	0.1801	2.946	2.882	2.946	2.882	2.946	13,992	2.8828	1.66%
2019-06-21	0	0.181	0.181	0.187	0.181	0.184	380,000	69,092	0.1818	2.898	2.898	2.994	2.898	2.946	23,736	2.9108	-1.63%
2019-06-20	0	0.184	0.183	0.186	0.182	0.186	723,200	132,494	0.1832	2.946	2.930	2.978	2.914	2.978	45,174	2.9330	-0.54%
2019-06-19	0	0.185	0.182	0.187	0.182	0.186	234,000	42,608	0.1821	2.962	2.914	2.994	2.914	2.978	14,617	2.9150	-1.07%
2019-06-18	0	0.187	0.183	0.188	0.182	0.187	22,000	4,024	0.1829	2.994	2.930	3.010	2.914	2.994	1,374	2.9282	0.00%
2019-06-17	0	0.187	0.183	0.187	0.182	0.187	26,000	4,752	0.1828	2.994	2.930	2.994	2.914	2.994	1,624	2.9260	0.00%
2019-06-14	0	0.187	0.182	0.187	0.182	0.188	208,000	37,900	0.1822	2.994	2.914	2.994	2.914	3.010	12,993	2.9171	1.08%
2019-06-13	0	0.185	0.181	0.185	0.184	0.185	22,000	4,056	0.1844	2.962	2.898	2.962	2.946	2.962	1,374	2.9515	0.00%
2019-06-12	0	0.185	0.184	0.185	0.185	0.185	92,600	17,128	0.1850	2.962	2.946	2.962	2.962	2.962	5,784	2.9612	0.00%
2019-06-11	0	0.185	0.185	0.188	0.185	0.189	1,160,000	217,212	0.1873	2.962	2.962	3.010	2.962	3.026	72,458	2.9977	0.54%
2019-06-10	0	0.184	0.184	0.187	0.183	0.187	320,400	59,234	0.1849	2.946	2.946	2.994	2.930	2.994	20,014	2.9597	0.55%
2019-06-06	0	0.183	0.183	0.186	0.183	0.187	1,212,200	222,173	0.1833	2.930	2.930	2.978	2.930	2.994	75,719	2.9342	-2.14%
2019-06-05	0	0.187	0.183	0.187	0.183	0.187	67,200	12,450	0.1853	2.994	2.930	2.994	2.930	2.994	4,198	2.9660	1.63%
2019-06-04	0	0.184	0.180	0.188	0.184	0.189	780,000	144,274	0.1850	2.946	2.882	3.010	2.946	3.026	48,722	2.9612	-2.65%
2019-06-03	0	0.189	0.187	0.190	0.187	0.190	100,000	18,860	0.1886	3.026	2.994	3.042	2.994	3.042	6,246	3.0193	-1.05%
2019-05-31	0	0.191	0.187	0.191	0.188	0.192	1,116,000	211,930	0.1899	3.058	2.994	3.058	3.010	3.074	69,710	3.0402	-1.04%
2019-05-30	0	0.193	0.190	0.193	0.189	0.195	366,000	69,818	0.1908	3.090	3.042	3.090	3.026	3.122	22,862	3.0539	1.58%
2019-05-29	0	0.190	0.190	0.192	0.186	0.192	614,000	115,662	0.1884	3.042	3.042	3.074	2.978	3.074	38,353	3.0157	0.53%
2019-05-28	0	0.189	0.186	0.190	0.183	0.189	1,800,600	334,099	0.1855	3.026	2.978	3.042	2.930	3.026	112,473	2.9705	1.07%
2019-05-27	0	0.187	0.185	0.187	0.183	0.187	283,000	52,303	0.1848	2.994	2.962	2.994	2.930	2.994	17,677	2.9588	0.00%
2019-05-24	0	0.187	0.183	0.187	0.183	0.188	812,000	151,072	0.1860	2.994	2.930	2.994	2.930	3.010	50,721	2.9785	0.00%
2019-05-23	0	0.187	0.183	0.187	0.181	0.187	1,587,000	292,268	0.1842	2.994	2.930	2.994	2.898	2.994	99,131	2.9483	2.75%
2019-05-22	0	0.182	0.180	0.187	0.181	0.187	1,495,800	276,904	0.1851	2.914	2.882	2.994	2.898	2.994	93,434	2.9636	0.00%
2019-05-21	0	0.182	0.182	0.185	0.182	0.189	560,000	103,596	0.1850	2.914	2.914	2.962	2.914	3.026	34,980	2.9616	-3.70%
2019-05-20	0	0.189	0.187	0.189	0.187	0.189	169,000	31,682	0.1875	3.026	2.994	3.026	2.994	3.026	10,556	3.0012	-1.05%
2019-05-17	0	0.191	0.187	0.191	0.187	0.191	56,000	10,496	0.1874	3.058	2.994	3.058	2.994	3.058	3,498	3.0006	0.00%
2019-05-16	0	0.191	0.188	0.191	0.189	0.191	1,006,000	190,194	0.1891	3.058	3.010	3.058	3.026	3.058	62,839	3.0267	1.06%
2019-05-15	0	0.189	0.188	0.189	0.189	0.191	783,200	148,501	0.1896	3.026	3.010	3.026	3.026	3.058	48,922	3.0355	-1.56%
2019-05-14	0	0.192	0.190	0.192	0.189	0.194	296,600	56,485	0.1904	3.074	3.042	3.074	3.026	3.106	18,527	3.0488	-1.03%
2019-05-10	0	0.194	0.194	0.195	0.191	0.194	502,000	97,166	0.1936	3.106	3.106	3.122	3.058	3.106	31,357	3.0987	2.11%
2019-05-09	0	0.190	0.189	0.194	0.190	0.194	834,000	158,842	0.1905	3.042	3.026	3.106	3.042	3.106	52,095	3.0491	-1.04%
2019-05-08	0	0.192	0.190	0.192	0.186	0.196	1,200,000	227,700	0.1898	3.074	3.042	3.074	2.978	3.138	74,957	3.0377	1.05%
2019-05-07	0	0.190	0.190	0.198	0.190	0.198	656,000	125,362	0.1911	3.042	3.042	3.170	3.042	3.170	40,977	3.0594	-2.56%
2019-05-06	0	0.195	0.194	0.198	0.194	0.197	1,002,000	195,364	0.1950	3.122	3.106	3.170	3.106	3.154	62,589	3.1214	-1.02%
2019-05-03	0	0.197	0.197	0.201	0.196	0.201	81,000	15,916	0.1965	3.154	3.154	3.218	3.138	3.218	5,060	3.1457	-2.48%
2019-05-02	0	0.202	0.198	0.202	0.196	0.202	710,000	142,114	0.2002	3.234	3.170	3.234	3.138	3.234	44,350	3.2044	0.50%
2019-04-30	0	0.201	0.200	0.201	0.194	0.201	3,570,000	707,760	0.1983	3.218	3.202	3.218	3.106	3.218	222,997	3.1739	-0.50%
2019-04-29	0	0.202	0.200	0.202	0.194	0.202	3,159,600	626,016	0.1981	3.234	3.202	3.234	3.106	3.234	197,362	3.1719	1.51%
2019-04-26	0	0.199	0.197	0.199	0.197	0.203	1,342,000	268,436	0.2000	3.186	3.154	3.186	3.154	3.250	83,827	3.2023	0.51%
2019-04-25	0	0.198	0.198	0.200	0.198	0.200	667,000	133,355	0.1999	3.170	3.170	3.202	3.170	3.202	41,664	3.2008	-1.00%
2019-04-24	0	0.200	0.198	0.200	0.199	0.206	3,379,000	677,924	0.2006	3.202	3.170	3.202	3.186	3.298	211,066	3.2119	-1.48%
2019-04-23	0	0.203	0.203	0.206	0.203	0.203	101,600	20,603	0.2028	3.250	3.250	3.298	3.250	3.250	6,346	3.2464	0.00%
2019-04-18	0	0.203	0.203	0.206	0.202	0.205	224,000	45,308	0.2023	3.250	3.250	3.298	3.234	3.282	13,992	3.2381	0.00%
2019-04-17	0	0.203	0.202	0.203	0.202	0.205	896,000	182,018	0.2031	3.250	3.234	3.250	3.234	3.282	55,968	3.2522	-1.46%
2019-04-16	0	0.206	0.204	0.206	0.203	0.207	990,800	202,664	0.2045	3.298	3.266	3.298	3.250	3.314	61,890	3.2746	0.00%
2019-04-15	0	0.206	0.206	0.207	0.206	0.208	552,000	114,222	0.2069	3.298	3.298	3.314	3.298	3.330	34,480	3.3127	-0.48%
2019-04-12	0	0.207	0.204	0.207	0.204	0.208	490,000	99,982	0.2040	3.314	3.266	3.314	3.266	3.330	30,607	3.2666	-0.96%
2019-04-11	0	0.209	0.204	0.209	0.209	0.209	38,000	7,942	0.2090	3.346	3.266	3.346	3.346	3.346	2,374	3.3459	0.00%
2019-04-10	0	0.209	0.204	0.209	0.204	0.209	1,332,800	273,168	0.2050	3.346	3.266	3.346	3.266	3.346	83,252	3.2812	1.95%
2019-04-09	0	0.205	0.205	0.208	0.205	0.209	1,516,000	311,895	0.2057	3.282	3.282	3.330	3.282	3.346	94,696	3.2937	0.00%
2019-04-08	0	0.205	0.205	0.207	0.205	0.209	1,746,000	361,166	0.2069	3.282	3.282	3.314	3.282	3.346	109,062	3.3116	-2.38%
2019-04-04	0	0.210	0.209	0.210	0.209	0.213	970,000	204,272	0.2106	3.362	3.346	3.362	3.346	3.410	60,590	3.3714	0.00%
2019-04-03	0	0.210	0.206	0.210	0.207	0.210	1,825,400	380,122	0.2082	3.362	3.298	3.362	3.314	3.362	114,022	3.3338	1.45%
2019-04-02	0	0.207	0.204	0.207	0.204	0.207	1,424,000	292,158	0.2052	3.314	3.266	3.314	3.266	3.314	88,949	3.2846	0.98%
2019-04-01	0	0.205	0.205	0.206	0.200	0.206	2,549,600	517,809	0.2031	3.282	3.282	3.298	3.202	3.298	159,259	3.2514	-0.49%
2019-03-29	0	0.206	0.205	0.206	0.205	0.207	776,000	160,480	0.2068	3.298	3.282	3.298	3.282	3.314	48,472	3.3108	-0.48%
2019-03-28	0	0.207	0.205	0.207	0.205	0.207	171,600	35,356	0.2060	3.314	3.282	3.314	3.282	3.314	10,719	3.2985	0.98%
2019-03-27	0	0.205	0.205	0.206	0.204	0.206	338,000	69,420	0.2054	3.282	3.282	3.298	3.266	3.298	21,113	3.2880	-0.49%
2019-03-26	0	0.206	0.204	0.206	0.204	0.206	619,400	127,491	0.2058	3.298	3.266	3.298	3.266	3.298	38,690	3.2952	0.00%
2019-03-25	0	0.206	0.204	0.206	0.204	0.207	616,200	126,104	0.2046	3.298	3.266	3.298	3.266	3.314	38,490	3.2762	-0.48%
2019-03-22	0	0.207	0.207	0.208	0.206	0.208	206,000	42,730	0.2074	3.314	3.314	3.330	3.298	3.330	12,868	3.3207	0.00%
2019-03-21	0	0.207	0.205	0.207	0.204	0.207	872,000	179,126	0.2054	3.314	3.282	3.314	3.266	3.314	54,469	3.2886	-0.96%
2019-03-20	0	0.209	0.206	0.209	0.206	0.209	272,000	56,128	0.2064	3.346	3.298	3.346	3.298	3.346	16,990	3.3035	0.00%
2019-03-19	0	0.209	0.206	0.209	0.206	0.209	991,200	204,671	0.2065	3.346	3.298	3.346	3.298	3.346	61,914	3.3057	1.95%
2019-03-18	0	0.205	0.205	0.208	0.205	0.210	1,680,400	346,024	0.2059	3.282	3.282	3.330	3.282	3.362	104,965	3.2966	-0.49%
2019-03-15	0	0.206	0.205	0.210	0.206	0.211	1,092,000	227,178	0.2080	3.298	3.282	3.362	3.298	3.378	68,211	3.3305	-0.48%
2019-03-14	0	0.207	0.206	0.210	0.206	0.211	566,000	117,292	0.2072	3.314	3.298	3.362	3.298	3.378	35,355	3.3176	-1.43%
2019-03-13	0	0.210	0.208	0.210	0.210	0.210	90,000	18,900	0.2100	3.362	3.330	3.362	3.362	3.362	5,622	3.3619	-0.94%
2019-03-12	0	0.212	0.209	0.212	0.209	0.214	1,146,600	241,168	0.2103	3.394	3.346	3.394	3.346	3.426	71,621	3.3673	1.44%
2019-03-11	0	0.209	0.207	0.209	0.208	0.209	858,000	178,492	0.2080	3.346	3.314	3.346	3.330	3.346	53,594	3.3304	0.48%
2019-03-08	0	0.208	0.206	0.208	0.206	0.208	232,000	47,856	0.2063	3.330	3.298	3.330	3.298	3.330	14,492	3.3023	0.00%
2019-03-07	0	0.208	0.205	0.208	0.205	0.208	254,000	52,308	0.2059	3.330	3.282	3.330	3.282	3.330	15,866	3.2969	0.00%
2019-03-06	0	0.208	0.206	0.208	0.206	0.208	899,000	186,306	0.2072	3.330	3.298	3.330	3.298	3.330	56,155	3.3177	0.97%
2019-03-05	0	0.206	0.203	0.206	0.203	0.207	518,000	106,466	0.2055	3.298	3.250	3.298	3.250	3.314	32,356	3.2904	0.98%
2019-03-04	0	0.204	0.204	0.206	0.203	0.206	659,200	135,721	0.2059	3.266	3.266	3.298	3.250	3.298	41,176	3.2961	0.00%
2019-03-01	0	0.204	0.204	0.205	0.203	0.207	832,000	170,754	0.2052	3.266	3.266	3.282	3.250	3.314	51,970	3.2856	-0.97%
2019-02-28	0	0.206	0.204	0.206	0.203	0.207	387,000	79,680	0.2059	3.298	3.266	3.298	3.250	3.314	24,174	3.2962	-0.48%
2019-02-27	0	0.207	0.204	0.208	0.203	0.207	1,845,800	377,786	0.2047	3.314	3.266	3.330	3.250	3.314	115,296	3.2767	0.49%
2019-02-26	0	0.206	0.206	0.207	0.206	0.212	968,000	200,908	0.2075	3.298	3.298	3.314	3.298	3.394	60,465	3.3227	-1.44%
2019-02-25	0	0.209	0.208	0.209	0.209	0.212	1,142,000	240,266	0.2104	3.346	3.330	3.346	3.346	3.394	71,334	3.3682	0.00%
2019-02-22	0	0.209	0.205	0.210	0.205	0.209	2,400,000	497,206	0.2072	3.346	3.282	3.362	3.282	3.346	149,914	3.3166	0.48%
2019-02-21	0	0.208	0.207	0.208	0.205	0.208	440,000	91,108	0.2071	3.330	3.314	3.330	3.282	3.330	27,484	3.3149	0.97%
2019-02-20	0	0.206	0.206	0.208	0.203	0.209	1,453,000	298,456	0.2054	3.298	3.298	3.330	3.250	3.346	90,760	3.2884	-1.90%
2019-02-19	0	0.210	0.206	0.210	0.206	0.210	289,800	59,990	0.2070	3.362	3.298	3.362	3.298	3.362	18,102	3.3140	1.45%
2019-02-18	0	0.207	0.207	0.209	0.205	0.209	648,000	134,401	0.2074	3.314	3.314	3.346	3.282	3.346	40,477	3.3204	-0.96%
2019-02-15	0	0.209	0.207	0.209	0.207	0.212	278,000	57,852	0.2081	3.346	3.314	3.346	3.314	3.394	17,365	3.3315	-1.42%
2019-02-14	0	0.212	0.209	0.212	0.208	0.213	678,000	143,344	0.2114	3.394	3.346	3.394	3.330	3.410	42,351	3.3847	0.47%
2019-02-13	0	0.211	0.209	0.211	0.208	0.212	674,000	142,166	0.2109	3.378	3.346	3.378	3.330	3.394	42,101	3.3768	-0.47%
2019-02-12	0	0.212	0.208	0.212	0.208	0.212	224,000	47,200	0.2107	3.394	3.330	3.394	3.330	3.394	13,992	3.3734	-0.47%
2019-02-11	0	0.213	0.213	0.218	0.212	0.219	1,094,000	236,762	0.2164	3.410	3.410	3.490	3.394	3.506	68,336	3.4647	-1.39%
2019-02-08	0	0.216	0.215	0.216	0.215	0.216	114,000	24,520	0.2151	3.458	3.442	3.458	3.442	3.458	7,121	3.4434	-0.46%
2019-02-04	0	0.217	0.217	0.219	0.214	0.218	228,000	49,412	0.2167	3.474	3.474	3.506	3.426	3.490	14,242	3.4695	0.46%
2019-02-01	0	0.216	0.214	0.218	0.214	0.218	25,600	5,536	0.2163	3.458	3.426	3.490	3.426	3.490	1,599	3.4620	-0.92%
2019-01-31	0	0.218	0.216	0.218	0.215	0.219	105,000	22,699	0.2162	3.490	3.458	3.490	3.442	3.506	6,559	3.4609	-0.46%
2019-01-30	0	0.219	0.214	0.219	0.218	0.220	108,200	23,660	0.2187	3.506	3.426	3.506	3.490	3.522	6,759	3.5007	0.46%
2019-01-29	0	0.218	0.218	0.219	0.207	0.220	3,673,000	784,982	0.2137	3.490	3.490	3.506	3.314	3.522	229,431	3.4214	5.31%
2019-01-28	0	0.207	0.205	0.207	0.203	0.209	1,170,000	239,262	0.2045	3.314	3.282	3.314	3.250	3.346	73,083	3.2738	0.98%
2019-01-25	0	0.205	0.203	0.205	0.203	0.206	630,000	128,580	0.2041	3.282	3.250	3.282	3.250	3.298	39,352	3.2674	0.00%
2019-01-24	0	0.205	0.204	0.205	0.205	0.205	556,000	113,980	0.2050	3.282	3.266	3.282	3.282	3.282	34,730	3.2819	-2.38%
2019-01-23	0	0.210	0.206	0.210	0.205	0.210	174,000	35,840	0.2060	3.362	3.298	3.362	3.282	3.362	10,869	3.2975	0.00%
2019-01-22	0	0.210	0.206	0.210	0.206	0.210	220,000	45,392	0.2063	3.362	3.298	3.362	3.298	3.362	13,742	3.3031	0.00%
2019-01-21	0	0.210	0.206	0.210	0.207	0.210	319,000	66,922	0.2098	3.362	3.298	3.362	3.314	3.362	19,926	3.3585	0.00%
2019-01-18	0	0.210	0.205	0.210	0.205	0.210	664,000	137,688	0.2074	3.362	3.282	3.362	3.282	3.362	41,476	3.3197	1.94%
2019-01-17	0	0.206	0.206	0.207	0.206	0.209	636,000	131,276	0.2064	3.298	3.298	3.314	3.298	3.346	39,727	3.3044	0.49%
2019-01-16	0	0.205	0.208	0.210	0.204	0.208	541,000	110,786	0.2048	3.282	3.330	3.362	3.266	3.330	33,793	3.2784	-0.97%
2019-01-15	0	0.207	0.204	0.207	0.204	0.207	182,000	37,650	0.2069	3.314	3.266	3.314	3.266	3.314	11,368	3.3118	0.98%
2019-01-14	0	0.205	0.202	0.207	0.202	0.208	937,000	191,710	0.2046	3.282	3.234	3.314	3.234	3.330	58,529	3.2755	-1.44%
2019-01-11	0	0.208	0.208	0.212	0.208	0.212	151,000	31,461	0.2084	3.330	3.330	3.394	3.330	3.394	9,432	3.3355	-1.89%
2019-01-10	0	0.212	0.208	0.212	0.208	0.212	54,000	11,299	0.2092	3.394	3.330	3.394	3.330	3.394	3,373	3.3498	0.00%
2019-01-09	0	0.212	0.208	0.212	0.208	0.212	446,000	93,264	0.2091	3.394	3.330	3.394	3.330	3.394	27,859	3.3477	0.95%
2019-01-08	0	0.210	0.209	0.210	0.208	0.210	168,800	35,284	0.2090	3.362	3.346	3.362	3.330	3.362	10,544	3.3464	-0.47%
2019-01-07	0	0.211	0.207	0.211	0.205	0.212	994,000	209,296	0.2106	3.378	3.314	3.378	3.282	3.394	62,089	3.3709	2.43%
2019-01-04	0	0.206	0.205	0.207	0.206	0.208	170,000	35,048	0.2062	3.298	3.282	3.314	3.298	3.330	10,619	3.3005	1.48%
2019-01-03	0	0.203	0.203	0.205	0.203	0.206	133,000	27,140	0.2041	3.250	3.250	3.282	3.250	3.298	8,308	3.2668	0.50%
2019-01-02	0	0.202	0.202	0.206	0.202	0.206	864,000	176,508	0.2043	3.234	3.234	3.298	3.234	3.298	53,969	3.2705	-1.94%
2018-12-31	0	0.206	0.205	0.206	-	-	400	74	0.1850	3.298	3.282	3.298	-	-	25	2.9617	0.00%
2018-12-28	0	0.206	0.206	0.210	0.205	0.210	4,015,600	842,310	0.2098	3.298	3.298	3.362	3.282	3.362	250,831	3.3581	0.49%
2018-12-27	0	0.205	0.204	0.207	0.205	0.210	936,000	194,014	0.2073	3.282	3.266	3.314	3.282	3.362	58,466	3.3184	-3.30%
2018-12-24	0	0.212	0.211	0.215	0.212	0.212	104,000	22,048	0.2120	3.394	3.378	3.442	3.394	3.394	6,496	3.3939	0.00%
2018-12-21	0	0.212	0.210	0.213	0.202	0.214	322,800	67,176	0.2081	3.394	3.362	3.410	3.234	3.426	20,163	3.3316	-1.40%
2018-12-20	0	0.215	0.209	0.216	0.208	0.217	2,322,000	502,562	0.2164	3.442	3.346	3.458	3.330	3.474	145,042	3.4649	2.87%
2018-12-19	0	0.209	0.208	0.218	0.199	0.218	1,680,000	347,934	0.2071	3.346	3.330	3.490	3.186	3.490	104,940	3.3156	-2.34%
2018-12-18	0	0.214	0.214	0.216	0.214	0.218	444,000	95,554	0.2152	3.426	3.426	3.458	3.426	3.490	27,734	3.4454	-0.47%
2018-12-17	0	0.215	0.215	0.218	0.215	0.218	572,000	123,520	0.2159	3.442	3.442	3.490	3.442	3.490	35,730	3.4571	-0.46%
2018-12-14	0	0.216	0.216	0.218	0.215	0.218	224,000	48,308	0.2157	3.458	3.458	3.490	3.442	3.490	13,992	3.4525	0.00%
2018-12-13	0	0.216	0.215	0.219	0.215	0.218	326,000	70,170	0.2152	3.458	3.442	3.506	3.442	3.490	20,363	3.4459	0.00%
2018-12-12	0	0.216	0.214	0.216	0.214	0.216	168,000	36,234	0.2157	3.458	3.426	3.458	3.426	3.458	10,494	3.4528	0.00%
2018-12-11	0	0.216	0.213	0.216	0.212	0.218	186,000	39,730	0.2136	3.458	3.410	3.458	3.394	3.490	11,618	3.4196	0.00%
2018-12-10	0	0.216	0.214	0.216	0.214	0.218	568,000	122,340	0.2154	3.458	3.426	3.458	3.426	3.490	35,480	3.4482	-0.92%
2018-12-07	0	0.218	0.215	0.218	0.214	0.220	846,000	183,294	0.2167	3.490	3.442	3.490	3.426	3.522	52,845	3.4685	-0.46%
2018-12-06	0	0.219	0.215	0.219	0.215	0.219	462,000	100,128	0.2167	3.506	3.442	3.506	3.442	3.506	28,858	3.4696	0.00%
2018-12-05	0	0.219	0.216	0.219	0.218	0.219	134,011	29,228	0.2181	3.506	3.458	3.506	3.490	3.506	8,371	3.4916	-0.45%
2018-12-04	0	0.220	0.218	0.220	0.214	0.220	814,000	176,862	0.2173	3.522	3.490	3.522	3.426	3.522	50,846	3.4784	0.00%
2018-12-03	0	0.220	0.218	0.220	0.218	0.220	376,000	82,336	0.2190	3.522	3.490	3.522	3.490	3.522	23,487	3.5057	0.00%
2018-11-30	0	0.220	0.218	0.220	0.216	0.220	402,600	87,586	0.2176	3.522	3.490	3.522	3.458	3.522	25,148	3.4828	0.00%
2018-11-29	0	0.220	0.218	0.220	0.220	0.220	300,000	66,000	0.2200	3.522	3.490	3.522	3.522	3.522	18,739	3.5220	0.00%
2018-11-28	0	0.220	0.218	0.220	-	-	0	0	-	3.522	3.490	3.522	-	-	0	-	0.00%
2018-11-27	0	0.220	0.218	0.219	0.218	0.220	376,000	82,462	0.2193	3.522	3.490	3.506	3.490	3.522	23,487	3.5110	0.00%
2018-11-26	0	0.220	0.218	0.220	0.218	0.220	122,000	26,732	0.2191	3.522	3.490	3.522	3.490	3.522	7,621	3.5078	0.00%
2018-11-23	0	0.220	0.218	0.220	0.216	0.221	134,000	29,266	0.2184	3.522	3.490	3.522	3.458	3.538	8,370	3.4965	-0.90%
2018-11-22	0	0.222	0.219	0.222	-	-	0	0	-	3.554	3.506	3.554	-	-	0	-	0.00%
2018-11-21	0	0.222	0.218	0.222	0.218	0.222	420,000	92,364	0.2199	3.554	3.490	3.554	3.490	3.554	26,235	3.5206	0.91%
2018-11-20	0	0.220	0.218	0.220	0.218	0.220	212,000	46,440	0.2191	3.522	3.490	3.522	3.490	3.522	13,242	3.5069	-0.90%
2018-11-19	0	0.222	0.218	0.222	0.220	0.222	1,270,000	279,412	0.2200	3.554	3.490	3.554	3.522	3.554	79,330	3.5222	0.91%
2018-11-16	0	0.220	0.218	0.220	0.218	0.220	314,369	68,754	0.2187	3.522	3.490	3.522	3.490	3.522	19,637	3.5013	0.00%
2018-11-15	0	0.220	0.218	0.220	0.216	0.220	1,067,000	232,330	0.2177	3.522	3.490	3.522	3.458	3.522	66,649	3.4859	0.00%
2018-11-14	0	0.220	0.218	0.220	0.214	0.220	700,000	151,490	0.2164	3.522	3.490	3.522	3.426	3.522	43,725	3.4646	0.00%
2018-11-13	0	0.220	0.215	0.220	0.206	0.220	510,000	109,450	0.2146	3.522	3.442	3.522	3.298	3.522	31,857	3.4357	-0.90%
2018-11-12	0	0.222	0.220	0.222	0.220	0.223	316,000	69,898	0.2212	3.554	3.522	3.554	3.522	3.570	19,739	3.5412	0.00%
2018-11-09	0	0.222	0.219	0.223	0.218	0.222	1,449,200	317,580	0.2191	3.554	3.506	3.570	3.490	3.554	90,523	3.5083	0.45%
2018-11-08	0	0.221	0.221	0.222	0.221	0.222	272,000	60,262	0.2216	3.538	3.538	3.554	3.538	3.554	16,990	3.5469	0.00%
2018-11-07	0	0.221	0.220	0.221	0.220	0.221	92,600	20,451	0.2209	3.538	3.522	3.538	3.522	3.538	5,784	3.5357	0.45%
2018-11-06	0	0.220	0.220	0.224	0.220	0.224	884,000	195,376	0.2210	3.522	3.522	3.586	3.522	3.586	55,218	3.5382	-0.90%
2018-11-05	0	0.222	0.219	0.222	0.220	0.222	204,000	44,884	0.2200	3.554	3.506	3.554	3.522	3.554	12,743	3.5223	0.00%
2018-11-02	0	0.222	0.222	0.226	0.222	0.225	538,000	119,988	0.2230	3.554	3.554	3.618	3.554	3.602	33,606	3.5705	-0.45%
2018-11-01	0	0.223	0.220	0.223	0.220	0.225	1,727,000	384,496	0.2226	3.570	3.522	3.570	3.522	3.602	107,876	3.5643	-0.89%
2018-10-31	0	0.225	0.224	0.225	0.222	0.226	1,395,400	312,624	0.2240	3.602	3.586	3.602	3.554	3.618	87,163	3.5867	1.35%
2018-10-30	0	0.222	0.221	0.222	0.219	0.230	1,638,000	361,910	0.2209	3.554	3.538	3.554	3.506	3.682	102,316	3.5372	0.91%
2018-10-29	0	0.220	0.220	0.230	0.200	0.218	2,158,000	459,916	0.2131	3.522	3.522	3.682	3.202	3.490	134,798	3.4119	7.84%
2018-10-26	0	0.204	0.201	0.208	0.198	0.204	1,488,000	299,090	0.2010	3.266	3.218	3.330	3.170	3.266	92,947	3.2179	2.00%
2018-10-25	0	0.200	0.200	0.201	0.195	0.201	1,635,000	324,740	0.1986	3.202	3.202	3.218	3.122	3.218	102,129	3.1797	-0.50%
2018-10-24	0	0.201	0.201	0.203	0.200	0.207	1,018,000	206,770	0.2031	3.218	3.218	3.250	3.202	3.314	63,589	3.2517	-1.47%
2018-10-23	0	0.204	0.203	0.205	0.204	0.208	276,000	56,856	0.2060	3.266	3.250	3.282	3.266	3.330	17,240	3.2979	-2.39%
2018-10-22	0	0.209	0.208	0.210	0.201	0.212	2,866,000	594,190	0.2073	3.346	3.330	3.362	3.218	3.394	179,022	3.3191	-0.95%
2018-10-19	0	0.211	0.211	0.213	0.203	0.215	2,874,000	592,674	0.2062	3.378	3.378	3.410	3.250	3.442	179,522	3.3014	0.48%
2018-10-18	0	0.210	0.210	0.215	0.210	0.214	2,464,000	521,304	0.2116	3.362	3.362	3.442	3.362	3.426	153,912	3.3870	-8.70%
2018-10-16	0	0.230	0.211	0.230	0.210	0.230	708,000	152,118	0.2149	3.682	3.378	3.682	3.362	3.682	44,225	3.4397	9.00%
2018-10-15	0	0.211	0.210	0.220	0.211	0.220	560,000	119,248	0.2129	3.378	3.362	3.522	3.378	3.522	34,980	3.4090	-2.31%
2018-10-12	0	0.216	0.213	0.216	0.212	0.216	1,529,000	326,453	0.2135	3.458	3.410	3.458	3.394	3.458	95,508	3.4181	0.47%
2018-10-11	0	0.215	0.214	0.215	0.214	0.220	1,648,900	354,264	0.2148	3.442	3.426	3.442	3.426	3.522	102,997	3.4396	-2.71%
2018-10-10	0	0.221	0.221	0.223	0.221	0.227	67,000	15,081	0.2251	3.538	3.538	3.570	3.538	3.634	4,185	3.6035	0.00%
2018-10-09	0	0.221	0.220	0.225	0.221	0.228	452,000	102,492	0.2268	3.538	3.522	3.602	3.538	3.650	28,234	3.6301	0.00%
2018-10-08	0	0.221	0.220	0.222	0.220	0.224	1,548,000	341,646	0.2207	3.538	3.522	3.554	3.522	3.586	96,695	3.5332	-1.78%
2018-10-05	0	0.225	0.224	0.226	0.225	0.226	1,466,000	330,994	0.2258	3.602	3.586	3.618	3.602	3.618	91,572	3.6146	-1.75%
2018-10-04	0	0.229	0.228	0.232	0.229	0.240	2,002,000	469,852	0.2347	3.666	3.650	3.714	3.666	3.842	125,053	3.7572	0.00%
2018-10-03	0	0.229	0.229	0.233	0.228	0.237	582,000	132,994	0.2285	3.666	3.666	3.730	3.650	3.794	36,354	3.6583	1.78%
2018-10-02	0	0.225	0.225	0.228	0.221	0.227	1,128,000	252,188	0.2236	3.602	3.602	3.650	3.538	3.634	70,460	3.5792	-2.60%
2018-09-28	0	0.231	0.226	0.231	0.226	0.234	3,174,000	725,354	0.2285	3.698	3.618	3.698	3.618	3.746	198,261	3.6586	0.43%
2018-09-27	0	0.230	0.229	0.234	0.228	0.237	2,012,400	465,562	0.2313	3.682	3.666	3.746	3.650	3.794	125,703	3.7037	-1.29%
2018-09-26	0	0.233	0.230	0.233	0.230	0.235	40,000	9,320	0.2330	3.730	3.682	3.730	3.682	3.762	2,499	3.7301	-1.69%
2018-09-24	0	0.237	0.229	0.237	0.228	0.239	4,004,000	931,770	0.2327	3.794	3.666	3.794	3.650	3.826	250,107	3.7255	2.16%
2018-09-21	0	0.232	0.229	0.232	0.229	0.236	1,834,000	426,180	0.2324	3.714	3.666	3.714	3.666	3.778	114,559	3.7202	-1.28%
2018-09-20	0	0.235	0.233	0.235	0.228	0.235	1,525,800	353,108	0.2314	3.762	3.730	3.762	3.650	3.762	95,308	3.7049	2.17%
2018-09-19	0	0.230	0.230	0.236	0.230	0.236	645,800	149,342	0.2313	3.682	3.682	3.778	3.682	3.778	40,339	3.7021	0.88%
2018-09-18	0	0.228	0.228	0.235	0.222	0.240	3,494,000	795,288	0.2276	3.650	3.650	3.762	3.554	3.842	218,250	3.6439	1.33%
2018-09-17	0	0.225	0.224	0.225	0.223	0.233	2,317,400	523,254	0.2258	3.602	3.586	3.602	3.570	3.730	144,754	3.6148	-2.60%
2018-09-14	0	0.231	0.229	0.231	0.231	0.245	2,696,000	646,126	0.2397	3.698	3.666	3.698	3.698	3.922	168,403	3.8368	-2.94%
2018-09-13	0	0.238	0.238	0.245	0.219	0.244	5,782,000	1,290,962	0.2233	3.810	3.810	3.922	3.506	3.906	361,168	3.5744	7.21%
2018-09-12	0	0.222	0.221	0.222	0.220	0.226	2,015,000	448,525	0.2226	3.554	3.538	3.554	3.522	3.618	125,865	3.5635	-1.33%
2018-09-11	0	0.225	0.223	0.225	0.218	0.230	1,909,401	427,574	0.2239	3.602	3.570	3.602	3.490	3.682	119,269	3.5849	-2.17%
2018-09-10	0	0.230	0.230	0.236	0.230	0.232	182,800	42,231	0.2310	3.682	3.682	3.778	3.682	3.714	11,418	3.6985	-0.86%
2018-09-07	0	0.232	0.232	0.234	0.231	0.240	1,001,000	235,056	0.2348	3.714	3.714	3.746	3.698	3.842	62,527	3.7593	-1.69%
2018-09-06	0	0.236	0.235	0.238	0.235	0.248	1,990,000	475,524	0.2390	3.778	3.762	3.810	3.762	3.970	124,304	3.8255	-5.60%
2018-09-05	0	0.250	0.250	0.255	0.249	0.255	978,000	244,372	0.2499	4.002	4.002	4.082	3.986	4.082	61,090	4.0002	-1.96%
2018-09-04	0	0.255	0.255	0.260	0.230	0.255	1,283,000	321,624	0.2507	4.082	4.082	4.162	3.682	4.082	80,142	4.0132	-1.92%
2018-09-03	0	0.260	0.255	0.260	0.255	0.260	486,000	125,860	0.2590	4.162	4.082	4.162	4.082	4.162	30,358	4.1459	0.00%
2018-08-31	0	0.260	0.255	0.260	0.255	0.265	824,000	213,550	0.2592	4.162	4.082	4.162	4.082	4.242	51,470	4.1490	-1.89%
2018-08-30	0	0.265	0.260	0.270	0.260	0.270	232,000	61,560	0.2653	4.242	4.162	4.322	4.162	4.322	14,492	4.2480	0.00%
2018-08-29	0	0.265	0.265	0.270	0.260	0.265	122,000	32,020	0.2625	4.242	4.242	4.322	4.162	4.242	7,621	4.2018	0.00%
2018-08-28	0	0.265	0.265	0.275	0.265	0.275	772,000	207,970	0.2694	4.242	4.242	4.403	4.242	4.403	48,222	4.3127	-3.64%
2018-08-27	0	0.275	0.270	0.275	0.265	0.280	3,228,000	868,950	0.2692	4.403	4.322	4.403	4.242	4.483	201,634	4.3095	-3.51%
2018-08-24	0	0.285	0.285	0.290	0.270	0.285	535,600	150,844	0.2816	4.563	4.563	4.643	4.322	4.563	33,456	4.5088	1.79%
2018-08-23	0	0.280	0.280	0.285	0.275	0.280	236,000	65,970	0.2795	4.483	4.483	4.563	4.403	4.483	14,742	4.4751	1.82%
2018-08-22	0	0.275	0.270	0.285	0.275	0.285	1,202,000	337,310	0.2806	4.403	4.322	4.563	4.403	4.563	75,082	4.4926	-3.51%
2018-08-21	0	0.285	0.280	0.285	0.275	0.285	486,600	136,376	0.2803	4.563	4.483	4.563	4.403	4.563	30,395	4.4868	3.64%
2018-08-20	0	0.275	0.275	0.280	0.265	0.275	330,000	89,610	0.2715	4.403	4.403	4.483	4.242	4.403	20,613	4.3472	1.85%
2018-08-17	0	0.270	0.270	0.280	0.270	0.280	678,000	183,620	0.2708	4.322	4.322	4.483	4.322	4.483	42,351	4.3357	-3.57%
2018-08-16	0	0.280	0.275	0.285	0.275	0.280	786,600	219,020	0.2784	4.483	4.403	4.563	4.403	4.483	49,134	4.4576	1.82%
2018-08-15	0	0.275	0.265	0.275	0.265	0.275	1,361,200	368,250	0.2705	4.403	4.242	4.403	4.242	4.403	85,026	4.3310	0.00%
2018-08-14	0	0.275	0.275	0.280	0.275	0.280	174,000	48,100	0.2764	4.403	4.403	4.483	4.403	4.483	10,869	4.4255	-3.51%
2018-08-13	0	0.285	0.280	0.290	0.275	0.285	816,600	228,223	0.2795	4.563	4.483	4.643	4.403	4.563	51,008	4.4742	0.00%
2018-08-10	0	0.285	0.280	0.285	0.280	0.290	1,372,000	390,530	0.2846	4.563	4.483	4.563	4.483	4.643	85,701	4.5569	0.00%
2018-08-09	0	0.285	0.280	0.290	0.285	0.285	489,000	139,350	0.2850	4.563	4.483	4.643	4.563	4.563	30,545	4.5621	0.00%
2018-08-08	0	0.285	0.285	0.290	0.285	0.295	463,527	133,014	0.2870	4.563	4.563	4.643	4.563	4.723	28,954	4.5940	-1.72%
2018-08-07	0	0.290	0.285	0.295	0.280	0.295	2,722,000	772,380	0.2838	4.643	4.563	4.723	4.483	4.723	170,028	4.5427	0.00%
2018-08-06	0	0.290	0.280	0.290	0.285	0.300	1,786,400	510,223	0.2856	4.643	4.483	4.643	4.563	4.803	111,586	4.5725	0.00%
2018-08-03	0	0.290	0.290	0.295	0.290	0.300	190,000	55,490	0.2921	4.643	4.643	4.723	4.643	4.803	11,868	4.6755	-3.33%
2018-08-02	0	0.300	0.295	0.300	0.285	0.300	1,226,600	358,152	0.2920	4.803	4.723	4.803	4.563	4.803	76,619	4.6745	0.00%
2018-08-01	0	0.300	0.295	0.300	0.295	0.310	772,000	232,820	0.3016	4.803	4.723	4.803	4.723	4.963	48,222	4.8281	0.00%
2018-07-31	0	0.300	0.300	0.310	0.300	0.305	1,770,000	532,990	0.3011	4.803	4.803	4.963	4.803	4.883	110,562	4.8208	0.00%
2018-07-30	0	0.300	0.300	0.305	0.300	0.315	1,468,000	448,920	0.3058	4.803	4.803	4.883	4.803	5.043	91,697	4.8957	-6.25%
2018-07-27	0	0.320	0.310	0.320	0.310	0.320	330,000	104,300	0.3161	5.123	4.963	5.123	4.963	5.123	20,613	5.0599	3.23%
2018-07-26	0	0.310	0.310	0.315	0.310	0.320	1,255,000	394,015	0.3140	4.963	4.963	5.043	4.963	5.123	78,393	5.0262	-1.59%
2018-07-25	0	0.315	0.310	0.315	0.315	0.320	134,000	42,520	0.3173	5.043	4.963	5.043	5.043	5.123	8,370	5.0799	-1.56%
2018-07-24	0	0.320	0.310	0.320	0.305	0.320	836,000	261,140	0.3124	5.123	4.963	5.123	4.883	5.123	52,220	5.0008	3.23%
2018-07-23	0	0.310	0.310	0.315	0.305	0.310	182,000	56,010	0.3077	4.963	4.963	5.043	4.883	4.963	11,368	4.9268	-3.12%
2018-07-20	0	0.320	0.315	0.320	0.310	0.330	778,000	246,580	0.3169	5.123	5.043	5.123	4.963	5.283	48,597	5.0740	3.23%
2018-07-19	0	0.310	0.305	0.310	0.305	0.315	683,000	212,540	0.3112	4.963	4.883	4.963	4.883	5.043	42,663	4.9818	0.00%
2018-07-18	0	0.310	0.310	0.320	0.310	0.320	1,030,000	325,650	0.3162	4.963	4.963	5.123	4.963	5.123	64,338	5.0615	-1.59%
2018-07-17	0	0.315	0.315	0.320	0.305	0.340	4,100,000	1,299,970	0.3171	5.043	5.043	5.123	4.883	5.443	256,103	5.0760	-5.97%
2018-07-16	0	0.335	0.330	0.335	0.330	0.360	5,786,000	1,994,440	0.3447	5.363	5.283	5.363	5.283	5.763	361,418	5.5184	-1.47%
2018-07-13	0	0.340	0.335	0.340	0.330	0.345	1,804,800	611,242	0.3387	5.443	5.363	5.443	5.283	5.523	112,735	5.4219	0.00%
2018-07-12	0	0.340	0.330	0.340	0.325	0.350	1,172,000	390,230	0.3330	5.443	5.283	5.443	5.203	5.603	73,208	5.3304	-1.45%
2018-07-11	0	0.345	0.340	0.345	0.335	0.355	1,862,000	641,150	0.3443	5.523	5.443	5.523	5.363	5.683	116,308	5.5125	-4.17%
2018-07-10	0	0.360	0.355	0.365	0.355	0.375	1,160,000	417,300	0.3597	5.763	5.683	5.843	5.683	6.003	72,458	5.7592	0.00%
2018-07-09	0	0.360	0.345	0.370	0.360	0.380	630,000	234,000	0.3714	5.763	5.523	5.923	5.763	6.083	39,352	5.9463	0.00%
2018-07-06	0	0.360	0.350	0.360	0.350	0.360	1,080,000	388,380	0.3596	5.763	5.603	5.763	5.603	5.763	67,461	5.7571	0.00%
2018-07-05	0	0.360	0.355	0.360	0.355	0.370	1,822,000	663,640	0.3642	5.763	5.683	5.763	5.683	5.923	113,810	5.8311	-4.00%
2018-07-04	0	0.375	0.370	0.375	0.360	0.375	795,000	292,020	0.3673	6.003	5.923	6.003	5.763	6.003	49,659	5.8805	0.00%
2018-07-03	0	0.375	0.370	0.375	0.355	0.375	1,593,000	583,175	0.3661	6.003	5.923	6.003	5.683	6.003	99,505	5.8607	-1.32%
2018-06-29	0	0.380	0.375	0.380	0.340	0.405	13,036,000	4,991,680	0.3829	6.083	6.003	6.083	5.443	6.484	814,283	6.1302	8.57%
2018-06-28	0	0.350	0.340	0.360	0.350	0.365	585,000	206,930	0.3537	5.603	5.443	5.763	5.603	5.843	36,542	5.6629	-4.11%
2018-06-27	0	0.365	0.340	0.365	0.340	0.365	1,722,000	600,520	0.3487	5.843	5.443	5.843	5.443	5.843	107,563	5.5829	2.82%
2018-06-26	0	0.355	0.350	0.365	0.345	0.365	2,269,000	795,675	0.3507	5.683	5.603	5.843	5.523	5.843	141,731	5.6140	0.00%
2018-06-25	0	0.355	0.355	0.360	0.355	0.360	632,000	226,860	0.3590	5.683	5.683	5.763	5.683	5.763	39,477	5.7466	-1.39%
2018-06-22	0	0.360	0.360	0.370	0.360	0.365	610,000	221,460	0.3630	5.763	5.763	5.923	5.763	5.843	38,103	5.8121	-1.37%
2018-06-21	0	0.365	0.365	0.370	0.360	0.365	1,508,000	548,490	0.3637	5.843	5.843	5.923	5.763	5.843	94,196	5.8229	1.39%
2018-06-20	0	0.360	0.355	0.360	0.355	0.360	1,874,000	671,300	0.3582	5.763	5.683	5.763	5.683	5.763	117,058	5.7348	1.41%
2018-06-19	0	0.355	0.360	0.365	0.355	0.370	3,131,200	1,129,748	0.3608	5.683	5.763	5.843	5.683	5.923	195,588	5.7762	-5.33%
2018-06-15	0	0.375	0.370	0.375	0.370	0.375	1,708,000	634,010	0.3712	6.003	5.923	6.003	5.923	6.003	106,689	5.9426	0.00%
2018-06-14	0	0.375	0.370	0.375	0.370	0.375	587,000	218,170	0.3717	6.003	5.923	6.003	5.923	6.003	36,666	5.9501	0.00%
2018-06-13	0	0.375	0.370	0.375	0.370	0.380	1,318,200	493,550	0.3744	6.003	5.923	6.003	5.923	6.083	82,340	5.9940	-1.32%
2018-06-12	0	0.380	0.375	0.380	0.375	0.380	1,210,000	459,250	0.3795	6.083	6.003	6.083	6.003	6.083	75,582	6.0762	0.00%
2018-06-11	0	0.380	0.375	0.380	0.375	0.380	669,000	252,210	0.3770	6.083	6.003	6.083	6.003	6.083	41,789	6.0354	0.00%
2018-06-08	0	0.380	0.375	0.380	0.370	0.380	4,716,800	1,788,870	0.3793	6.083	6.003	6.083	5.923	6.083	294,631	6.0716	0.00%
2018-06-07	0	0.380	0.370	0.380	0.370	0.380	3,165,000	1,189,680	0.3759	6.083	5.923	6.083	5.923	6.083	197,699	6.0176	0.00%
2018-06-06	0	0.380	0.375	0.380	0.375	0.380	2,984,201	1,132,662	0.3796	6.083	6.003	6.083	6.003	6.083	186,406	6.0763	0.00%
2018-06-05	0	0.380	0.375	0.380	0.375	0.380	3,970,000	1,505,440	0.3792	6.083	6.003	6.083	6.003	6.083	247,983	6.0707	1.33%
2018-06-04	0	0.375	0.375	0.380	0.375	0.380	7,049,400	2,677,187	0.3798	6.003	6.003	6.083	6.003	6.083	440,335	6.0799	-2.60%
2018-06-01	0	0.385	0.380	0.385	0.375	0.385	6,183,200	2,365,372	0.3825	6.164	6.083	6.164	6.003	6.164	386,229	6.1243	1.32%
2018-05-31	0	0.380	0.375	0.380	0.375	0.385	2,464,000	933,790	0.3790	6.083	6.003	6.083	6.003	6.164	153,912	6.0670	1.33%
2018-05-30	0	0.375	0.375	0.380	0.370	0.380	7,640,000	2,866,090	0.3751	6.003	6.003	6.083	5.923	6.083	477,226	6.0057	-1.32%
2018-05-29	0	0.380	0.380	0.385	0.380	0.385	7,391,600	2,832,824	0.3832	6.083	6.083	6.164	6.083	6.164	461,710	6.1355	-1.30%
2018-05-28	0	0.385	0.380	0.385	0.375	0.385	4,007,600	1,531,284	0.3821	6.164	6.083	6.164	6.003	6.164	250,331	6.1170	0.00%
2018-05-25	0	0.385	0.380	0.385	0.375	0.390	5,950,000	2,269,210	0.3814	6.164	6.083	6.164	6.003	6.244	371,662	6.1056	0.00%
2018-05-24	0	0.385	0.385	0.390	0.380	0.390	4,230,600	1,629,582	0.3852	6.164	6.164	6.244	6.083	6.244	264,261	6.1666	-1.28%
2018-05-23	0	0.390	0.385	0.390	0.380	0.390	3,272,000	1,263,405	0.3861	6.244	6.164	6.244	6.083	6.244	204,383	6.1816	1.30%
2018-05-21	0	0.385	0.380	0.385	0.380	0.385	3,380,000	1,286,250	0.3805	6.164	6.083	6.164	6.083	6.164	211,129	6.0922	0.00%
2018-05-18	0	0.385	0.380	0.385	0.370	0.385	9,307,800	3,531,038	0.3794	6.164	6.083	6.164	5.923	6.164	581,404	6.0733	4.05%
2018-05-17	0	0.370	0.365	0.370	0.360	0.370	1,602,000	587,758	0.3669	5.923	5.843	5.923	5.763	5.923	100,068	5.8736	1.37%
2018-05-16	0	0.365	0.360	0.370	0.350	0.365	4,693,000	1,692,530	0.3606	5.843	5.763	5.923	5.603	5.843	293,144	5.7737	1.39%
2018-05-15	0	0.360	0.355	0.360	0.355	0.370	4,068,800	1,469,622	0.3612	5.763	5.683	5.763	5.683	5.923	254,154	5.7824	0.00%
2018-05-14	0	0.360	0.355	0.360	0.355	0.365	5,188,200	1,853,703	0.3573	5.763	5.683	5.763	5.683	5.843	324,077	5.7200	0.00%
2018-05-11	0	0.360	0.360	0.365	0.360	0.375	7,832,000	2,853,880	0.3644	5.763	5.763	5.843	5.763	6.003	489,219	5.8335	0.00%
2018-05-10	0	0.360	0.360	0.365	0.360	0.375	10,781,000	3,949,405	0.3663	5.763	5.763	5.843	5.763	6.003	673,426	5.8646	-4.00%
2018-05-09	0	0.375	0.370	0.375	0.370	0.390	12,342,400	4,667,314	0.3782	6.003	5.923	6.003	5.923	6.244	770,958	6.0539	-2.60%
2018-05-08	0	0.385	0.380	0.385	0.375	0.395	16,026,000	6,176,890	0.3854	6.164	6.083	6.164	6.003	6.324	1,001,051	6.1704	1.32%
2018-05-07	0	0.380	0.380	0.385	0.355	0.385	24,707,600	9,253,388	0.3745	6.083	6.083	6.164	5.683	6.164	1,543,340	5.9957	4.11%
2018-05-04	0	0.365	0.360	0.365	0.320	0.365	24,365,000	8,605,655	0.3532	5.843	5.763	5.843	5.123	5.843	1,521,940	5.6544	10.61%
2018-05-03	0	0.330	0.330	0.335	0.315	0.335	8,237,200	2,688,295	0.3264	5.283	5.283	5.363	5.043	5.363	514,530	5.2248	-1.49%
2018-05-02	0	0.335	0.335	0.340	0.325	0.340	7,812,000	2,587,910	0.3313	5.363	5.363	5.443	5.203	5.443	487,970	5.3034	0.00%
2018-04-30	0	0.335	0.330	0.335	0.310	0.350	28,733,600	9,543,271	0.3321	5.363	5.283	5.363	4.963	5.603	1,794,821	5.3171	9.84%
2018-04-27	0	0.305	0.305	0.310	0.285	0.315	16,754,600	5,079,934	0.3032	4.883	4.883	4.963	4.563	5.043	1,046,562	4.8539	7.02%
2018-04-26	0	0.285	0.280	0.285	0.280	0.285	3,972,000	1,126,220	0.2835	4.563	4.483	4.563	4.483	4.563	248,108	4.5392	0.00%
2018-04-25	0	0.285	0.280	0.290	0.280	0.290	4,098,400	1,168,545	0.2851	4.563	4.483	4.643	4.483	4.643	256,003	4.5646	-1.72%
2018-04-24	0	0.290	0.280	0.290	0.280	0.290	3,937,000	1,121,730	0.2849	4.643	4.483	4.643	4.483	4.643	245,921	4.5613	0.00%
2018-04-23	0	0.290	0.280	0.290	0.275	0.290	5,670,000	1,607,970	0.2836	4.643	4.483	4.643	4.403	4.643	354,172	4.5401	0.00%
2018-04-20	0	0.290	0.285	0.290	0.280	0.300	9,050,000	2,610,560	0.2885	4.643	4.563	4.643	4.483	4.803	565,301	4.6180	-1.69%
2018-04-19	0	0.295	0.290	0.295	0.270	0.295	28,279,280	8,117,820	0.2871	4.723	4.643	4.723	4.322	4.723	1,766,442	4.5956	7.27%
2018-04-18	0	0.275	0.270	0.280	0.265	0.285	17,281,400	4,729,829	0.2737	4.403	4.322	4.483	4.242	4.563	1,079,469	4.3816	-1.79%
2018-04-17	0	0.280	0.275	0.280	0.245	0.285	33,828,000	9,093,608	0.2688	4.483	4.403	4.483	3.922	4.563	2,113,038	4.3036	9.80%
2018-04-16	0	0.255	0.250	0.255	0.237	0.265	22,938,000	5,724,170	0.2495	4.082	4.002	4.082	3.794	4.242	1,432,803	3.9951	-1.92%
2018-04-13	0	0.260	0.255	0.260	0.229	0.265	61,546,000	15,345,172	0.2493	4.162	4.082	4.162	3.666	4.242	3,844,421	3.9915	13.54%
2018-04-12	0	0.229	0.225	0.228	0.218	0.229	5,880,400	1,316,380	0.2239	3.666	3.602	3.650	3.490	3.666	367,314	3.5838	2.69%
2018-04-11	0	0.223	0.222	0.223	0.220	0.224	2,071,600	460,619	0.2223	3.570	3.554	3.570	3.522	3.586	129,401	3.5596	-0.45%
2018-04-10	0	0.224	0.222	0.227	0.222	0.230	3,443,000	770,913	0.2239	3.586	3.554	3.634	3.554	3.682	215,064	3.5846	-1.75%
2018-04-09	0	0.228	0.228	0.232	0.222	0.232	3,262,000	743,696	0.2280	3.650	3.650	3.714	3.554	3.714	203,758	3.6499	-0.87%
2018-04-06	0	0.230	0.227	0.234	0.223	0.230	956,000	216,744	0.2267	3.682	3.634	3.746	3.570	3.682	59,716	3.6296	2.68%
2018-04-04	0	0.224	0.220	0.224	0.219	0.224	2,559,400	565,041	0.2208	3.586	3.522	3.586	3.506	3.586	159,871	3.5344	1.82%
2018-04-03	0	0.220	0.220	0.223	0.216	0.227	1,790,000	391,710	0.2188	3.522	3.522	3.570	3.458	3.634	111,811	3.5033	-3.08%
2018-03-29	0	0.227	0.227	0.230	0.227	0.230	334,000	75,890	0.2272	3.634	3.634	3.682	3.634	3.682	20,863	3.6375	-1.30%
2018-03-28	0	0.230	0.230	0.234	0.230	0.235	776,000	179,496	0.2313	3.682	3.682	3.746	3.682	3.762	48,472	3.7031	-2.95%
2018-03-27	0	0.237	0.234	0.238	0.234	0.237	4,119,600	968,284	0.2350	3.794	3.746	3.810	3.746	3.794	257,327	3.7628	1.28%
2018-03-26	0	0.234	0.234	0.236	0.223	0.236	5,614,000	1,295,406	0.2307	3.746	3.746	3.778	3.570	3.778	350,674	3.6940	-2.50%
2018-03-23	0	0.240	0.240	0.241	0.231	0.240	2,993,800	708,979	0.2368	3.842	3.842	3.858	3.698	3.842	187,005	3.7912	0.84%
2018-03-22	0	0.238	0.238	0.239	0.232	0.238	1,792,200	423,789	0.2365	3.810	3.810	3.826	3.714	3.810	111,948	3.7856	0.85%
2018-03-21	0	0.236	0.236	0.240	0.235	0.242	7,658,800	1,828,490	0.2387	3.778	3.778	3.842	3.762	3.874	478,401	3.8221	-1.67%
2018-03-20	0	0.240	0.240	0.241	0.239	0.241	10,471,000	2,512,662	0.2400	3.842	3.842	3.858	3.826	3.858	654,062	3.8416	-0.41%
2018-03-19	0	0.241	0.239	0.241	0.237	0.241	8,449,600	2,026,455	0.2398	3.858	3.826	3.858	3.794	3.858	527,797	3.8395	0.42%
2018-03-16	0	0.240	0.240	0.241	0.238	0.241	4,231,400	1,015,383	0.2400	3.842	3.842	3.858	3.810	3.858	264,311	3.8416	0.00%
2018-03-15	0	0.240	0.238	0.240	0.237	0.242	2,930,000	701,012	0.2393	3.842	3.810	3.842	3.794	3.874	183,020	3.8302	0.00%
2018-03-14	0	0.240	0.240	0.241	0.238	0.241	19,044,000	4,569,234	0.2399	3.842	3.842	3.858	3.810	3.858	1,189,568	3.8411	-0.83%
2018-03-13	0	0.242	0.238	0.242	0.238	0.245	1,344,400	325,666	0.2422	3.874	3.810	3.874	3.810	3.922	83,977	3.8780	-1.22%
2018-03-12	0	0.245	0.244	0.245	0.244	0.246	664,600	162,795	0.2450	3.922	3.906	3.922	3.906	3.938	41,514	3.9215	-0.81%
2018-03-09	0	0.247	0.246	0.247	0.245	0.247	686,000	168,182	0.2452	3.954	3.938	3.954	3.922	3.954	42,850	3.9249	-0.80%
2018-03-08	0	0.249	0.245	0.249	0.245	0.249	376,000	93,424	0.2485	3.986	3.922	3.986	3.922	3.986	23,487	3.9778	1.63%
2018-03-07	0	0.245	0.245	0.250	0.244	0.248	580,600	142,192	0.2449	3.922	3.922	4.002	3.906	3.970	36,267	3.9207	-0.41%
2018-03-06	0	0.246	0.245	0.248	0.246	0.248	520,000	127,932	0.2460	3.938	3.922	3.970	3.938	3.970	32,481	3.9386	0.00%
2018-03-05	0	0.246	0.244	0.247	0.246	0.249	430,000	106,470	0.2476	3.938	3.906	3.954	3.938	3.986	26,860	3.9639	-1.20%
2018-03-02	0	0.249	0.246	0.250	0.245	0.250	455,000	112,795	0.2479	3.986	3.938	4.002	3.922	4.002	28,421	3.9687	-0.40%
2018-03-01	0	0.250	0.250	0.255	0.249	0.250	589,000	147,016	0.2496	4.002	4.002	4.082	3.986	4.002	36,791	3.9959	0.00%
2018-02-28	0	0.250	0.249	0.250	0.249	0.250	818,000	204,442	0.2499	4.002	3.986	4.002	3.986	4.002	51,096	4.0012	0.40%
2018-02-27	0	0.249	0.246	0.249	0.246	0.250	792,000	197,908	0.2499	3.986	3.938	3.986	3.938	4.002	49,472	4.0004	-0.40%
2018-02-26	0	0.250	0.250	0.255	0.249	0.250	522,000	130,430	0.2499	4.002	4.002	4.082	3.986	4.002	32,606	4.0001	2.04%
2018-02-23	0	0.245	0.245	0.249	0.245	0.250	766,400	189,619	0.2474	3.922	3.922	3.986	3.922	4.002	47,873	3.9609	-1.21%
2018-02-22	0	0.248	0.248	0.250	0.245	0.250	303,800	75,684	0.2491	3.970	3.970	4.002	3.922	4.002	18,977	3.9883	-0.80%
2018-02-21	0	0.250	0.245	0.250	0.242	0.250	384,000	95,442	0.2485	4.002	3.922	4.002	3.874	4.002	23,986	3.9790	1.63%
2018-02-20	0	0.246	0.245	0.246	0.245	0.246	266,000	65,408	0.2459	3.938	3.922	3.938	3.922	3.938	16,615	3.9366	0.41%
2018-02-15	0	0.245	0.243	0.249	-	-	0	0	-	3.922	3.890	3.986	-	-	0	-	0.00%
2018-02-14	0	0.245	0.245	0.249	0.240	0.250	244,400	59,976	0.2454	3.922	3.922	3.986	3.842	4.002	15,266	3.9287	1.24%
2018-02-13	0	0.242	0.242	0.245	0.242	0.249	102,000	24,852	0.2436	3.874	3.874	3.922	3.874	3.986	6,371	3.9006	-1.22%
2018-02-12	0	0.245	0.245	0.247	0.240	0.243	744,000	179,808	0.2417	3.922	3.922	3.954	3.842	3.890	46,473	3.8691	-1.21%
2018-02-09	0	0.248	0.246	0.248	0.232	0.250	3,040,100	734,229	0.2415	3.970	3.938	3.970	3.714	4.002	189,897	3.8665	2.48%
2018-02-08	0	0.242	0.242	0.245	0.240	0.245	1,331,600	321,619	0.2415	3.874	3.874	3.922	3.842	3.922	83,177	3.8667	-1.22%
2018-02-07	0	0.245	0.245	0.246	0.243	0.250	1,643,600	402,938	0.2452	3.922	3.922	3.938	3.890	4.002	102,666	3.9247	-1.21%
2018-02-06	0	0.248	0.245	0.248	0.245	0.250	2,933,000	724,280	0.2469	3.970	3.922	3.970	3.922	4.002	183,207	3.9533	-2.75%
2018-02-05	0	0.255	0.250	0.255	0.250	0.255	960,000	243,200	0.2533	4.082	4.002	4.082	4.002	4.082	59,966	4.0557	-1.92%
2018-02-02	0	0.260	0.255	0.260	0.255	0.260	1,360,800	348,667	0.2562	4.162	4.082	4.162	4.082	4.162	85,001	4.1019	0.00%
2018-02-01	0	0.260	0.255	0.260	0.255	0.265	2,100,000	545,150	0.2596	4.162	4.082	4.162	4.082	4.242	131,175	4.1559	0.00%
2018-01-31	0	0.260	0.255	0.260	0.255	0.260	8,202,600	2,131,005	0.2598	4.162	4.082	4.162	4.082	4.162	512,369	4.1591	0.00%
2018-01-30	0	0.260	0.255	0.260	0.260	0.265	2,053,200	537,408	0.2617	4.162	4.082	4.162	4.162	4.242	128,251	4.1903	0.00%
2018-01-29	0	0.260	0.255	0.260	0.255	0.270	6,351,000	1,668,402	0.2627	4.162	4.082	4.162	4.082	4.322	396,710	4.2056	0.00%
2018-01-26	0	0.260	0.260	0.265	0.255	0.265	8,382,000	2,164,475	0.2582	4.162	4.162	4.242	4.082	4.242	523,575	4.1340	0.00%
2018-01-25	0	0.260	0.255	0.260	0.255	0.260	1,663,000	431,705	0.2596	4.162	4.082	4.162	4.082	4.162	103,878	4.1559	0.00%
2018-01-24	0	0.260	0.255	0.265	0.255	0.270	3,540,000	929,097	0.2625	4.162	4.082	4.242	4.082	4.322	221,123	4.2017	1.96%
2018-01-23	0	0.255	0.255	0.265	0.255	0.270	6,970,800	1,824,626	0.2618	4.082	4.082	4.242	4.082	4.322	435,425	4.1904	-3.77%
2018-01-22	0	0.265	0.260	0.265	0.265	0.270	5,066,000	1,352,420	0.2670	4.242	4.162	4.242	4.242	4.322	316,444	4.2738	-3.64%
2018-01-19	0	0.275	0.270	0.275	0.270	0.275	1,923,400	524,563	0.2727	4.403	4.322	4.403	4.322	4.403	120,144	4.3661	1.85%
2018-01-18	0	0.270	0.270	0.275	0.270	0.275	797,600	217,370	0.2725	4.322	4.322	4.403	4.322	4.403	49,821	4.3630	-1.82%
2018-01-17	0	0.275	0.270	0.275	0.270	0.275	527,000	144,460	0.2741	4.403	4.322	4.403	4.322	4.403	32,919	4.3884	0.00%
2018-01-16	0	0.275	0.270	0.275	0.270	0.280	2,686,400	740,046	0.2755	4.403	4.322	4.403	4.322	4.483	167,804	4.4102	0.00%
2018-01-15	0	0.275	0.275	0.280	0.275	0.285	434,000	121,400	0.2797	4.403	4.403	4.483	4.403	4.563	27,109	4.4781	-1.79%
2018-01-12	0	0.280	0.280	0.285	0.275	0.285	1,400,000	390,098	0.2786	4.483	4.483	4.563	4.403	4.563	87,450	4.4608	1.82%
2018-01-11	0	0.275	0.270	0.275	0.270	0.280	1,247,600	340,476	0.2729	4.403	4.322	4.403	4.322	4.483	77,930	4.3690	0.00%
2018-01-10	0	0.275	0.270	0.275	0.270	0.280	2,204,000	603,140	0.2737	4.403	4.322	4.403	4.322	4.483	137,671	4.3810	-1.79%
2018-01-09	0	0.280	0.275	0.280	0.275	0.285	2,958,000	819,505	0.2770	4.483	4.403	4.483	4.403	4.563	184,769	4.4353	-1.75%
2018-01-08	0	0.285	0.275	0.285	0.270	0.285	2,810,000	782,274	0.2784	4.563	4.403	4.563	4.322	4.563	175,524	4.4568	3.64%
2018-01-05	0	0.275	0.270	0.275	0.270	0.280	1,430,200	392,400	0.2744	4.403	4.322	4.403	4.322	4.483	89,336	4.3924	0.00%
2018-01-04	0	0.275	0.275	0.280	0.270	0.280	3,141,200	865,892	0.2757	4.403	4.403	4.483	4.322	4.483	196,212	4.4130	1.85%
2018-01-03	0	0.270	0.270	0.275	0.270	0.275	873,200	238,340	0.2730	4.322	4.322	4.403	4.322	4.403	54,544	4.3697	0.00%
2018-01-02	0	0.270	0.265	0.270	0.270	0.275	2,532,800	684,210	0.2701	4.322	4.242	4.322	4.322	4.403	158,209	4.3247	0.00%
2017-12-29	0	0.270	0.270	0.275	0.270	0.280	938,800	257,802	0.2746	4.322	4.322	4.403	4.322	4.483	58,641	4.3962	-1.82%
2017-12-28	0	0.275	0.275	0.280	0.275	0.280	305,000	83,905	0.2751	4.403	4.403	4.483	4.403	4.483	19,052	4.4041	0.00%
2017-12-27	0	0.275	0.275	0.280	0.275	0.280	567,000	157,860	0.2784	4.403	4.403	4.483	4.403	4.483	35,417	4.4572	1.85%
2017-12-22	0	0.270	0.270	0.275	0.270	0.275	140,000	38,320	0.2737	4.322	4.322	4.403	4.322	4.403	8,745	4.3819	-1.82%
2017-12-21	0	0.275	0.270	0.275	0.275	0.275	1,956,600	538,059	0.2750	4.403	4.322	4.403	4.403	4.403	122,217	4.4025	1.85%
2017-12-20	0	0.270	0.270	0.275	0.270	0.275	4,235,400	1,164,690	0.2750	4.322	4.322	4.403	4.322	4.403	264,561	4.4024	-3.57%
2017-12-19	0	0.280	0.275	0.280	0.275	0.280	3,698,800	1,019,208	0.2756	4.483	4.403	4.483	4.403	4.483	231,043	4.4113	3.70%
2017-12-18	0	0.270	0.265	0.270	0.265	0.275	2,749,400	742,240	0.2700	4.322	4.242	4.322	4.242	4.403	171,739	4.3219	0.00%
2017-12-15	0	0.270	0.270	0.280	0.270	0.280	308,200	85,848	0.2785	4.322	4.322	4.483	4.322	4.483	19,251	4.4593	-1.82%
2017-12-14	0	0.275	0.270	0.275	0.270	0.275	281,000	77,200	0.2747	4.403	4.322	4.403	4.322	4.403	17,552	4.3983	0.00%
2017-12-13	0	0.275	0.270	0.275	0.265	0.275	290,800	79,760	0.2743	4.403	4.322	4.403	4.242	4.403	18,165	4.3910	0.00%
2017-12-12	0	0.275	0.275	0.280	0.265	0.275	4,728,200	1,256,979	0.2658	4.403	4.403	4.483	4.242	4.403	295,343	4.2560	1.85%
2017-12-11	0	0.270	0.265	0.275	0.265	0.275	1,482,000	395,780	0.2671	4.322	4.242	4.403	4.242	4.403	92,572	4.2754	0.00%
2017-12-08	0	0.270	0.270	0.280	0.270	0.275	235,400	64,062	0.2721	4.322	4.322	4.483	4.322	4.403	14,704	4.3568	0.00%
2017-12-07	0	0.270	0.270	0.285	0.270	0.280	1,334,000	365,427	0.2739	4.322	4.322	4.563	4.322	4.483	83,327	4.3854	-3.57%
2017-12-06	0	0.280	0.280	0.285	0.275	0.290	2,939,800	835,402	0.2842	4.483	4.483	4.563	4.403	4.643	183,632	4.5493	1.82%
2017-12-05	0	0.275	0.275	0.280	0.275	0.280	66,000	18,430	0.2792	4.403	4.403	4.483	4.403	4.483	4,123	4.4704	-1.79%
2017-12-04	0	0.280	0.280	0.285	0.275	0.285	1,099,200	307,387	0.2796	4.483	4.483	4.563	4.403	4.563	68,661	4.4769	-1.75%
2017-12-01	0	0.285	0.280	0.285	0.280	0.285	222,000	62,170	0.2800	4.563	4.483	4.563	4.483	4.563	13,867	4.4833	1.79%
2017-11-30	0	0.280	0.280	0.285	0.280	0.285	368,200	104,184	0.2830	4.483	4.483	4.563	4.483	4.563	22,999	4.5299	-1.75%
2017-11-29	0	0.285	0.280	0.285	0.285	0.290	164,000	46,760	0.2851	4.563	4.483	4.563	4.563	4.643	10,244	4.5646	0.00%
2017-11-28	0	0.285	0.285	0.290	0.285	0.285	215,000	61,255	0.2849	4.563	4.563	4.643	4.563	4.563	13,430	4.5611	0.00%
2017-11-27	0	0.285	0.285	0.295	0.285	0.295	210,000	60,770	0.2894	4.563	4.563	4.723	4.563	4.723	13,117	4.6328	-1.72%
2017-11-24	0	0.290	0.290	0.295	0.290	0.295	574,400	167,130	0.2910	4.643	4.643	4.723	4.643	4.723	35,879	4.6581	1.75%
2017-11-23	0	0.285	0.285	0.290	0.285	0.290	181,000	52,310	0.2890	4.563	4.563	4.643	4.563	4.643	11,306	4.6267	-1.72%
2017-11-22	0	0.290	0.290	0.300	0.290	0.300	338,000	98,060	0.2901	4.643	4.643	4.803	4.643	4.803	21,113	4.6446	-3.33%
2017-11-21	0	0.300	0.300	0.305	0.275	0.300	3,597,400	1,029,902	0.2863	4.803	4.803	4.883	4.403	4.803	224,709	4.5833	7.14%
2017-11-20	0	0.280	0.280	0.285	0.275	0.285	664,600	185,573	0.2792	4.483	4.483	4.563	4.403	4.563	41,514	4.4702	-1.75%
2017-11-17	0	0.285	0.280	0.285	0.280	0.285	1,510,600	424,359	0.2809	4.563	4.483	4.563	4.483	4.563	94,358	4.4973	0.00%
2017-11-16	0	0.285	0.280	0.290	0.280	0.285	1,414,000	398,990	0.2822	4.563	4.483	4.643	4.483	4.563	88,324	4.5173	-1.72%
2017-11-15	0	0.290	0.285	0.290	0.290	0.290	1,060,000	307,400	0.2900	4.643	4.563	4.643	4.643	4.643	66,212	4.6427	1.75%
2017-11-14	0	0.285	0.285	0.290	0.285	0.295	1,908,000	553,940	0.2903	4.563	4.563	4.643	4.563	4.723	119,182	4.6479	-3.39%
2017-11-13	0	0.295	0.290	0.300	0.295	0.300	1,006,000	298,325	0.2965	4.723	4.643	4.803	4.723	4.803	62,839	4.7475	-1.67%
2017-11-10	0	0.300	0.295	0.300	0.295	0.300	978,200	292,650	0.2992	4.803	4.723	4.803	4.723	4.803	61,102	4.7895	0.00%
2017-11-09	0	0.300	0.300	0.305	0.300	0.305	195,200	59,226	0.3034	4.803	4.803	4.883	4.803	4.883	12,193	4.8574	0.00%
2017-11-08	0	0.300	0.300	0.305	0.300	0.305	250,200	75,042	0.2999	4.803	4.803	4.883	4.803	4.883	15,629	4.8016	-1.64%
2017-11-07	0	0.305	0.305	0.310	0.300	0.310	1,016,000	310,270	0.3054	4.883	4.883	4.963	4.803	4.963	63,464	4.8889	1.67%
2017-11-06	0	0.300	0.300	0.305	0.300	0.305	668,000	202,670	0.3034	4.803	4.803	4.883	4.803	4.883	41,726	4.8572	-1.64%
2017-11-03	0	0.305	0.300	0.305	0.300	0.305	252,000	75,780	0.3007	4.883	4.803	4.883	4.803	4.883	15,741	4.8142	0.00%
2017-11-02	0	0.305	0.300	0.305	0.300	0.305	31,000	9,380	0.3026	4.883	4.803	4.883	4.803	4.883	1,936	4.8441	0.00%
2017-11-01	0	0.305	0.300	0.305	0.300	0.310	1,036,000	312,220	0.3014	4.883	4.803	4.883	4.803	4.963	64,713	4.8247	0.00%
2017-10-31	0	0.305	0.305	0.310	0.300	0.310	212,000	64,960	0.3064	4.883	4.883	4.963	4.803	4.963	13,242	4.9055	0.00%
2017-10-30	0	0.305	0.300	0.310	0.300	0.310	590,800	179,764	0.3043	4.883	4.803	4.963	4.803	4.963	36,904	4.8711	-1.61%
2017-10-27	0	0.310	0.305	0.310	0.305	0.310	830,000	254,950	0.3072	4.963	4.883	4.963	4.883	4.963	51,845	4.9175	1.64%
2017-10-26	0	0.305	0.305	0.310	0.305	0.310	41,200	12,648	0.3070	4.883	4.883	4.963	4.883	4.963	2,574	4.9147	-1.61%
2017-10-25	0	0.310	0.305	0.310	0.305	0.310	1,032,000	318,170	0.3083	4.963	4.883	4.963	4.883	4.963	64,463	4.9357	0.00%
2017-10-24	0	0.310	0.305	0.310	0.300	0.310	2,926,600	885,281	0.3025	4.963	4.883	4.963	4.803	4.963	182,808	4.8427	0.00%
2017-10-23	0	0.310	0.305	0.310	0.305	0.310	2,662,000	821,010	0.3084	4.963	4.883	4.963	4.883	4.963	166,280	4.9375	-1.59%
2017-10-20	0	0.315	0.310	0.320	0.315	0.320	1,004,600	316,782	0.3153	5.043	4.963	5.123	5.043	5.123	62,752	5.0482	0.00%
2017-10-19	0	0.315	0.315	0.320	0.315	0.325	454,200	143,359	0.3156	5.043	5.043	5.123	5.043	5.203	28,371	5.0530	-1.56%
2017-10-18	0	0.320	0.315	0.320	0.320	0.325	1,232,000	394,780	0.3204	5.123	5.043	5.123	5.123	5.203	76,956	5.1300	-1.54%
2017-10-17	0	0.325	0.320	0.325	0.315	0.325	3,270,000	1,057,860	0.3235	5.203	5.123	5.203	5.043	5.203	204,258	5.1790	0.00%
2017-10-16	0	0.325	0.315	0.325	0.315	0.325	3,736,200	1,194,126	0.3196	5.203	5.043	5.203	5.043	5.203	233,379	5.1167	0.00%
2017-10-13	0	0.325	0.325	0.330	0.325	0.330	324,000	106,670	0.3292	5.203	5.203	5.283	5.203	5.283	20,238	5.2707	0.00%
2017-10-12	0	0.325	0.325	0.330	0.325	0.330	3,812,000	1,251,745	0.3284	5.203	5.203	5.283	5.203	5.283	238,113	5.2569	-1.52%
2017-10-11	0	0.330	0.330	0.335	0.330	0.335	1,703,200	566,438	0.3326	5.283	5.283	5.363	5.283	5.363	106,389	5.3242	-1.49%
2017-10-10	0	0.335	0.330	0.335	0.330	0.335	2,260,400	747,694	0.3308	5.363	5.283	5.363	5.283	5.363	141,194	5.2955	0.00%
2017-10-09	0	0.335	0.330	0.335	0.330	0.335	392,400	129,504	0.3300	5.363	5.283	5.363	5.283	5.363	24,511	5.2835	1.52%
2017-10-06	0	0.330	0.330	0.335	0.330	0.340	1,136,800	375,401	0.3302	5.283	5.283	5.363	5.283	5.443	71,009	5.2866	-1.49%
2017-10-04	0	0.335	0.335	0.340	0.335	0.340	620,600	208,324	0.3357	5.363	5.363	5.443	5.363	5.443	38,765	5.3740	-1.47%
2017-10-03	0	0.340	0.340	0.345	0.340	0.345	658,000	225,170	0.3422	5.443	5.443	5.523	5.443	5.523	41,101	5.4784	-1.45%
2017-09-29	0	0.345	0.335	0.345	0.335	0.345	682,800	232,490	0.3405	5.523	5.363	5.523	5.363	5.523	42,651	5.4510	2.99%
2017-09-28	0	0.335	0.335	0.340	0.335	0.340	378,400	126,826	0.3352	5.363	5.363	5.443	5.363	5.443	23,636	5.3657	-1.47%
2017-09-27	0	0.340	0.335	0.345	0.340	0.345	1,289,000	439,750	0.3412	5.443	5.363	5.523	5.443	5.523	80,516	5.4616	0.00%
2017-09-26	0	0.340	0.335	0.340	0.335	0.340	946,000	319,850	0.3381	5.443	5.363	5.443	5.363	5.443	59,091	5.4128	1.49%
2017-09-25	0	0.335	0.335	0.340	0.335	0.340	1,038,620	348,818	0.3358	5.363	5.363	5.443	5.363	5.443	64,877	5.3766	0.00%
2017-09-22	0	0.335	0.335	0.340	0.335	0.335	1,071,000	358,770	0.3350	5.363	5.363	5.443	5.363	5.363	66,899	5.3628	0.00%
2017-09-21	0	0.335	0.335	0.340	0.335	0.340	566,000	190,230	0.3361	5.363	5.363	5.443	5.363	5.443	35,355	5.3806	0.00%
2017-09-20	0	0.335	0.335	0.340	0.330	0.340	1,366,000	457,040	0.3346	5.363	5.363	5.443	5.283	5.443	85,326	5.3564	-1.47%
2017-09-19	0	0.340	0.335	0.340	0.335	0.340	188,000	63,000	0.3351	5.443	5.363	5.443	5.363	5.443	11,743	5.3648	0.00%
2017-09-18	0	0.340	0.335	0.340	0.330	0.340	540,400	180,914	0.3348	5.443	5.363	5.443	5.283	5.443	33,756	5.3595	0.00%
2017-09-15	0	0.340	0.335	0.340	0.330	0.340	988,400	330,012	0.3339	5.443	5.363	5.443	5.283	5.443	61,740	5.3452	1.49%
2017-09-14	0	0.335	0.335	0.340	0.330	0.335	1,234,200	411,573	0.3335	5.363	5.363	5.443	5.283	5.363	77,093	5.3386	0.00%
2017-09-13	0	0.335	0.335	0.340	0.330	0.335	1,188,000	397,130	0.3343	5.363	5.363	5.443	5.283	5.363	74,207	5.3516	1.52%
2017-09-12	0	0.330	0.330	0.335	0.330	0.340	649,800	214,928	0.3308	5.283	5.283	5.363	5.283	5.443	40,589	5.2952	-2.94%
2017-09-11	0	0.340	0.335	0.340	0.330	0.340	8,488,150	2,838,629	0.3344	5.443	5.363	5.443	5.283	5.443	530,205	5.3538	0.00%
2017-09-08	0	0.340	0.335	0.340	0.325	0.340	9,753,200	3,255,914	0.3338	5.443	5.363	5.443	5.203	5.443	609,226	5.3443	3.03%
2017-09-07	0	0.330	0.325	0.330	0.325	0.330	2,492,000	811,770	0.3258	5.283	5.203	5.283	5.203	5.283	155,661	5.2150	1.54%
2017-09-06	0	0.325	0.325	0.330	0.325	0.330	335,200	109,122	0.3255	5.203	5.203	5.283	5.203	5.283	20,938	5.2117	0.00%
2017-09-05	0	0.325	0.325	0.330	0.325	0.325	410,800	133,498	0.3250	5.203	5.203	5.283	5.203	5.203	25,660	5.2025	0.00%
2017-09-04	0	0.325	0.325	0.330	0.320	0.330	320,000	104,650	0.3270	5.203	5.203	5.283	5.123	5.283	19,989	5.2355	0.00%
2017-09-01	0	0.325	0.320	0.325	0.320	0.325	138,000	44,730	0.3241	5.203	5.123	5.203	5.123	5.203	8,620	5.1891	0.00%
2017-08-31	0	0.325	0.320	0.325	0.320	0.325	489,600	157,516	0.3217	5.203	5.123	5.203	5.123	5.203	30,582	5.1505	0.00%
2017-08-30	0	0.325	0.320	0.325	0.315	0.325	710,000	227,160	0.3199	5.203	5.123	5.203	5.043	5.203	44,350	5.1220	1.56%
2017-08-29	0	0.320	0.320	0.325	0.315	0.320	456,000	145,580	0.3193	5.123	5.123	5.203	5.043	5.123	28,484	5.1110	-1.54%
2017-08-28	0	0.325	0.320	0.325	0.320	0.335	1,862,400	610,034	0.3276	5.203	5.123	5.203	5.123	5.363	116,333	5.2438	-1.52%
2017-08-25	0	0.330	0.325	0.330	0.320	0.330	862,000	282,930	0.3282	5.283	5.203	5.283	5.123	5.283	53,844	5.2546	1.54%
2017-08-24	0	0.325	0.320	0.325	0.325	0.330	700,000	227,820	0.3255	5.203	5.123	5.203	5.203	5.283	43,725	5.2103	0.00%
2017-08-22	0	0.325	0.320	0.325	0.320	0.330	1,320,000	428,560	0.3247	5.203	5.123	5.203	5.123	5.283	82,453	5.1976	-1.52%
2017-08-21	0	0.330	0.325	0.330	0.325	0.330	569,000	186,970	0.3286	5.283	5.203	5.283	5.203	5.283	35,542	5.2605	1.54%
2017-08-18	0	0.325	0.325	0.335	0.325	0.335	1,740,000	573,945	0.3299	5.203	5.203	5.363	5.203	5.363	108,688	5.2807	-2.99%
2017-08-17	0	0.335	0.335	0.340	0.335	0.340	707,000	238,600	0.3375	5.363	5.363	5.443	5.363	5.443	44,162	5.4028	-1.47%
2017-08-16	0	0.340	0.335	0.340	0.335	0.340	205,200	69,710	0.3397	5.443	5.363	5.443	5.363	5.443	12,818	5.4386	1.49%
2017-08-15	0	0.335	0.335	0.340	0.335	0.340	287,600	97,279	0.3382	5.363	5.363	5.443	5.363	5.443	17,965	5.4150	-1.47%
2017-08-14	0	0.340	0.340	0.345	0.340	0.345	445,000	152,145	0.3419	5.443	5.443	5.523	5.443	5.523	27,797	5.4735	0.00%
2017-08-11	0	0.340	0.340	0.345	0.335	0.345	1,388,600	473,370	0.3409	5.443	5.443	5.523	5.363	5.523	86,738	5.4575	-1.45%
2017-08-10	0	0.345	0.345	0.350	0.345	0.350	1,449,000	503,265	0.3473	5.523	5.523	5.603	5.523	5.603	90,511	5.5603	-4.17%
2017-08-09	0	0.360	0.355	0.360	0.355	0.360	99,400	35,279	0.3549	5.763	5.683	5.763	5.683	5.763	6,209	5.6820	0.00%
2017-08-08	0	0.360	0.355	0.360	0.355	0.370	4,450,200	1,601,681	0.3599	5.763	5.683	5.763	5.683	5.923	277,978	5.7619	-1.37%
2017-08-07	0	0.365	0.360	0.365	0.360	0.365	408,000	147,050	0.3604	5.843	5.763	5.843	5.763	5.843	25,485	5.7700	1.39%
2017-08-04	0	0.360	0.355	0.360	0.350	0.370	736,000	267,380	0.3633	5.763	5.683	5.763	5.603	5.923	45,974	5.8159	-2.70%
2017-08-03	0	0.370	0.370	0.375	0.365	0.375	453,200	167,050	0.3686	5.923	5.923	6.003	5.843	6.003	28,309	5.9010	-1.33%
2017-08-02	0	0.375	0.365	0.375	0.370	0.375	209,400	77,490	0.3701	6.003	5.843	6.003	5.923	6.003	13,080	5.9243	1.35%
2017-08-01	0	0.370	0.370	0.375	0.370	0.375	2,022,000	748,360	0.3701	5.923	5.923	6.003	5.923	6.003	126,303	5.9251	-1.33%
2017-07-31	0	0.375	0.370	0.375	0.370	0.380	16,952,200	6,356,861	0.3750	6.003	5.923	6.003	5.923	6.083	1,058,905	6.0032	0.00%
2017-07-28	0	0.375	0.375	0.380	0.375	0.380	146,000	55,330	0.3790	6.003	6.003	6.083	6.003	6.083	9,120	6.0670	-1.32%
2017-07-27	0	0.380	0.375	0.380	0.375	0.380	1,821,200	687,947	0.3777	6.083	6.003	6.083	6.003	6.083	113,760	6.0474	0.00%
2017-07-26	0	0.380	0.375	0.380	0.380	0.385	464,000	176,340	0.3800	6.083	6.003	6.083	6.083	6.164	28,983	6.0842	1.33%
2017-07-25	0	0.375	0.375	0.380	0.375	0.380	657,000	249,385	0.3796	6.003	6.003	6.083	6.003	6.083	41,039	6.0768	0.00%
2017-07-24	0	0.375	0.375	0.380	0.375	0.380	244,000	91,570	0.3753	6.003	6.003	6.083	6.003	6.083	15,241	6.0080	0.00%
2017-07-21	0	0.375	0.375	0.380	0.375	0.380	578,200	217,841	0.3768	6.003	6.003	6.083	6.003	6.083	36,117	6.0316	-1.32%
2017-07-20	0	0.380	0.375	0.380	0.375	0.380	146,300	54,853	0.3749	6.083	6.003	6.083	6.003	6.083	9,139	6.0024	1.33%
2017-07-19	0	0.375	0.375	0.380	0.375	0.385	802,800	305,774	0.3809	6.003	6.003	6.083	6.003	6.164	50,146	6.0976	0.00%
2017-07-18	0	0.375	0.375	0.385	0.375	0.385	1,429,400	542,994	0.3799	6.003	6.003	6.164	6.003	6.164	89,286	6.0815	-1.32%
2017-07-17	0	0.380	0.380	0.385	0.380	0.385	291,600	110,816	0.3800	6.083	6.083	6.164	6.083	6.164	18,215	6.0839	-1.30%
2017-07-14	0	0.385	0.380	0.385	0.380	0.390	4,418,000	1,698,010	0.3843	6.164	6.083	6.164	6.083	6.244	275,967	6.1530	1.32%
2017-07-13	0	0.380	0.380	0.385	0.380	0.390	1,654,400	637,292	0.3852	6.083	6.083	6.164	6.083	6.244	103,341	6.1669	1.33%
2017-07-12	0	0.375	0.375	0.380	0.375	0.390	1,277,800	486,203	0.3805	6.003	6.003	6.083	6.003	6.244	79,817	6.0915	-2.60%
2017-07-11	0	0.385	0.380	0.390	0.375	0.395	4,180,800	1,624,818	0.3886	6.164	6.083	6.244	6.003	6.324	261,150	6.2218	2.67%
2017-07-10	0	0.375	0.375	0.380	0.370	0.390	5,376,400	2,042,277	0.3799	6.003	6.003	6.083	5.923	6.244	335,832	6.0812	-6.25%
2017-07-07	0	0.400	0.390	0.400	0.390	0.400	107,800	42,224	0.3917	6.404	6.244	6.404	6.244	6.404	6,734	6.2706	0.00%
2017-07-06	0	0.400	0.395	0.400	0.385	0.405	4,677,000	1,858,527	0.3974	6.404	6.324	6.404	6.164	6.484	292,145	6.3617	3.90%
2017-07-05	0	0.385	0.385	0.390	0.375	0.390	3,926,000	1,516,040	0.3862	6.164	6.164	6.244	6.003	6.244	245,234	6.1820	1.32%
2017-07-04	0	0.380	0.380	0.385	0.380	0.390	1,222,000	470,350	0.3849	6.083	6.083	6.164	6.083	6.244	76,331	6.1620	-2.56%
2017-07-03	0	0.390	0.385	0.390	0.385	0.395	1,156,000	448,980	0.3884	6.244	6.164	6.244	6.164	6.324	72,209	6.2178	0.00%
2017-06-30	0	0.390	0.385	0.390	0.385	0.390	847,600	328,762	0.3879	6.244	6.164	6.244	6.164	6.244	52,945	6.2095	1.30%
2017-06-29	0	0.385	0.385	0.390	0.385	0.390	620,200	238,833	0.3851	6.164	6.164	6.244	6.164	6.244	38,740	6.1650	-1.28%
2017-06-28	0	0.390	0.385	0.390	0.385	0.390	1,404,000	545,790	0.3887	6.244	6.164	6.244	6.164	6.244	87,700	6.2234	1.30%
2017-06-27	0	0.385	0.385	0.390	0.385	0.395	742,200	286,838	0.3865	6.164	6.164	6.244	6.164	6.324	46,361	6.1871	-2.53%
2017-06-26	0	0.395	0.385	0.395	0.385	0.395	1,758,000	685,360	0.3899	6.324	6.164	6.324	6.164	6.324	109,812	6.2412	2.60%
2017-06-23	0	0.385	0.375	0.385	0.375	0.390	5,077,000	1,954,160	0.3849	6.164	6.003	6.164	6.003	6.244	317,131	6.1620	0.00%
2017-06-22	0	0.385	0.385	0.390	0.375	0.385	894,000	341,870	0.3824	6.164	6.164	6.244	6.003	6.164	55,843	6.1220	-1.28%
2017-06-21	0	0.390	0.380	0.390	0.380	0.390	1,078,796	412,136	0.3820	6.244	6.083	6.244	6.083	6.244	67,386	6.1160	1.30%
2017-06-20	0	0.385	0.385	0.390	0.380	0.395	5,800,800	2,240,902	0.3863	6.164	6.164	6.244	6.083	6.324	362,342	6.1845	-2.53%
2017-06-19	0	0.395	0.390	0.395	0.395	0.400	7,034,000	2,778,460	0.3950	6.324	6.244	6.324	6.324	6.404	439,373	6.3237	1.28%
2017-06-16	0	0.390	0.390	0.395	0.390	0.395	1,790,000	705,120	0.3939	6.244	6.244	6.324	6.244	6.324	111,811	6.3064	0.00%
2017-06-15	0	0.390	0.385	0.390	0.385	0.395	4,032,000	1,573,250	0.3902	6.244	6.164	6.244	6.164	6.324	251,856	6.2466	-1.27%
2017-06-14	0	0.395	0.390	0.395	0.395	0.395	628,000	248,060	0.3950	6.324	6.244	6.324	6.324	6.324	39,228	6.3236	0.00%
2017-06-13	0	0.395	0.390	0.395	0.390	0.400	1,384,000	544,370	0.3933	6.324	6.244	6.324	6.244	6.404	86,450	6.2969	1.28%
2017-06-12	0	0.390	0.390	0.395	0.390	0.395	2,846,000	1,115,010	0.3918	6.244	6.244	6.324	6.244	6.324	177,773	6.2721	-1.27%
2017-06-09	0	0.395	0.390	0.395	0.390	0.400	1,053,992	415,231	0.3940	6.324	6.244	6.324	6.244	6.404	65,837	6.3070	0.00%
2017-06-08	0	0.395	0.390	0.395	0.390	0.400	2,137,200	841,261	0.3936	6.324	6.244	6.324	6.244	6.404	133,498	6.3017	0.00%
2017-06-07	0	0.395	0.390	0.395	0.395	0.400	566,000	223,900	0.3956	6.324	6.244	6.324	6.324	6.404	35,355	6.3330	-1.25%
2017-06-06	0	0.400	0.390	0.400	0.390	0.405	6,904,600	2,757,118	0.3993	6.404	6.244	6.404	6.244	6.484	431,290	6.3927	2.56%
2017-06-05	0	0.390	0.390	0.400	0.390	0.400	4,394,000	1,741,350	0.3963	6.244	6.244	6.404	6.244	6.404	274,468	6.3445	-1.27%
2017-06-02	0	0.395	0.395	0.400	0.390	0.395	496,000	195,217	0.3936	6.324	6.324	6.404	6.244	6.324	30,982	6.3009	0.00%
2017-06-01	0	0.395	0.390	0.400	0.390	0.395	1,364,500	538,567	0.3947	6.324	6.244	6.404	6.244	6.324	85,232	6.3188	1.28%
2017-05-31	0	0.390	0.390	0.395	0.390	0.405	5,987,000	2,362,350	0.3946	6.244	6.244	6.324	6.244	6.484	373,973	6.3169	-3.70%
2017-05-29	0	0.405	0.405	0.410	0.400	0.410	455,200	185,578	0.4077	6.484	6.484	6.564	6.404	6.564	28,434	6.5267	0.00%
2017-05-26	0	0.405	0.400	0.405	0.400	0.410	1,790,000	729,420	0.4075	6.484	6.404	6.484	6.404	6.564	111,811	6.5237	-2.41%
2017-05-25	0	0.415	0.405	0.415	0.400	0.415	4,238,800	1,724,822	0.4069	6.644	6.484	6.644	6.404	6.644	264,773	6.5143	3.75%
2017-05-24	0	0.400	0.400	0.410	0.395	0.405	1,437,200	575,121	0.4002	6.404	6.404	6.564	6.324	6.484	89,774	6.4064	0.00%
2017-05-23	0	0.400	0.400	0.405	0.400	0.410	378,000	151,310	0.4003	6.404	6.404	6.484	6.404	6.564	23,611	6.4083	-1.23%
2017-05-22	0	0.405	0.400	0.410	0.395	0.410	1,832,800	737,384	0.4023	6.484	6.404	6.564	6.324	6.564	114,484	6.4409	1.25%
2017-05-19	0	0.400	0.400	0.405	0.400	0.405	1,043,000	417,710	0.4005	6.404	6.404	6.484	6.404	6.484	65,150	6.4115	2.56%
2017-05-18	0	0.390	0.390	0.395	0.385	0.415	8,178,400	3,265,629	0.3993	6.244	6.244	6.324	6.164	6.644	510,857	6.3925	1.30%
2017-05-17	0	0.385	0.380	0.385	0.385	0.395	5,084,200	1,964,614	0.3864	6.164	6.083	6.164	6.164	6.324	317,580	6.1862	-2.53%
2017-05-16	0	0.395	0.390	0.395	0.390	0.395	414,000	162,420	0.3923	6.324	6.244	6.324	6.244	6.324	25,860	6.2807	0.00%
2017-05-15	0	0.395	0.395	0.400	0.390	0.395	972,600	383,945	0.3948	6.324	6.324	6.404	6.244	6.324	60,753	6.3198	1.28%
2017-05-12	0	0.390	0.390	0.395	0.390	0.395	88,000	34,420	0.3911	6.244	6.244	6.324	6.244	6.324	5,497	6.2618	-1.27%
2017-05-11	0	0.395	0.395	0.400	0.385	0.400	2,942,800	1,169,920	0.3976	6.324	6.324	6.404	6.164	6.404	183,820	6.3645	1.28%
2017-05-10	0	0.390	0.390	0.395	0.385	0.400	7,878,200	3,102,389	0.3938	6.244	6.244	6.324	6.164	6.404	492,105	6.3043	-1.27%
2017-05-09	0	0.395	0.395	0.400	0.385	0.405	5,444,400	2,173,231	0.3992	6.324	6.324	6.404	6.164	6.484	340,080	6.3904	1.28%
2017-05-08	0	0.390	0.385	0.390	0.390	0.405	2,641,000	1,040,060	0.3938	6.244	6.164	6.244	6.244	6.484	164,968	6.3046	-1.27%
2017-05-05	0	0.395	0.395	0.405	0.395	0.400	1,884,400	748,232	0.3971	6.324	6.324	6.484	6.324	6.404	117,708	6.3567	0.00%
2017-05-04	0	0.395	0.395	0.400	0.395	0.400	1,103,400	441,120	0.3998	6.324	6.324	6.404	6.324	6.404	68,923	6.4002	0.00%
2017-05-02	0	0.395	0.395	0.400	0.395	0.400	647,400	257,815	0.3982	6.324	6.324	6.404	6.324	6.404	40,439	6.3754	0.00%
2017-04-28	0	0.395	0.395	0.400	0.395	0.405	740,000	292,440	0.3952	6.324	6.324	6.404	6.324	6.484	46,223	6.3267	-1.25%
2017-04-27	0	0.400	0.395	0.400	0.395	0.400	1,474,000	586,600	0.3980	6.404	6.324	6.404	6.324	6.404	92,072	6.3711	0.00%
2017-04-26	0	0.400	0.395	0.400	0.400	0.415	3,372,000	1,379,440	0.4091	6.404	6.324	6.404	6.404	6.644	210,629	6.5491	-1.23%
2017-04-25	0	0.405	0.405	0.410	0.400	0.410	2,567,000	1,040,435	0.4053	6.484	6.484	6.564	6.404	6.564	160,346	6.4887	2.53%
2017-04-24	0	0.395	0.395	0.400	0.395	0.400	821,600	327,508	0.3986	6.324	6.324	6.404	6.324	6.404	51,321	6.3816	0.00%
2017-04-21	0	0.395	0.395	0.400	0.395	0.400	939,000	374,420	0.3987	6.324	6.324	6.404	6.324	6.404	58,654	6.3836	-1.25%
2017-04-20	0	0.400	0.395	0.400	0.395	0.400	3,002,000	1,200,790	0.4000	6.404	6.324	6.404	6.324	6.404	187,517	6.4036	1.27%
2017-04-19	0	0.395	0.390	0.395	0.390	0.400	5,938,000	2,347,100	0.3953	6.324	6.244	6.324	6.244	6.404	370,912	6.3279	1.28%
2017-04-18	0	0.390	0.390	0.395	0.390	0.405	1,237,355	492,448	0.3980	6.244	6.244	6.324	6.244	6.484	77,290	6.3714	-2.50%
2017-04-13	0	0.400	0.395	0.400	0.395	0.405	2,568,000	1,025,130	0.3992	6.404	6.324	6.404	6.324	6.484	160,408	6.3908	0.00%
2017-04-12	0	0.400	0.395	0.400	0.390	0.400	443,800	173,233	0.3903	6.404	6.324	6.404	6.244	6.404	27,722	6.2490	1.27%
2017-04-11	0	0.395	0.395	0.400	0.380	0.400	2,037,000	802,080	0.3938	6.324	6.324	6.404	6.083	6.404	127,240	6.3037	1.28%
2017-04-10	0	0.390	0.385	0.390	0.385	0.400	1,021,000	401,300	0.3930	6.244	6.164	6.244	6.164	6.404	63,776	6.2923	-2.50%
2017-04-07	0	0.400	0.395	0.400	0.395	0.400	790,000	315,040	0.3988	6.404	6.324	6.404	6.324	6.404	49,347	6.3842	1.27%
2017-04-06	0	0.395	0.395	0.405	0.395	0.400	842,000	335,550	0.3985	6.324	6.324	6.484	6.324	6.404	52,595	6.3799	0.00%
2017-04-05	0	0.395	0.395	0.405	0.395	0.410	2,515,400	1,004,689	0.3994	6.324	6.324	6.484	6.324	6.564	157,122	6.3943	-1.25%
2017-04-03	0	0.400	0.400	0.405	0.395	0.400	1,765,800	702,070	0.3976	6.404	6.404	6.484	6.324	6.404	110,299	6.3651	0.00%
2017-03-31	0	0.400	0.395	0.405	0.400	0.405	1,845,000	745,140	0.4039	6.404	6.324	6.484	6.404	6.484	115,246	6.4656	0.00%
2017-03-30	0	0.400	0.395	0.400	0.390	0.400	2,552,000	1,015,820	0.3980	6.404	6.324	6.404	6.244	6.404	159,409	6.3724	2.56%
2017-03-29	0	0.390	0.390	0.400	0.390	0.400	906,600	357,268	0.3941	6.244	6.244	6.404	6.244	6.404	56,630	6.3088	0.00%
2017-03-28	0	0.390	0.390	0.400	0.370	0.400	5,210,400	2,040,392	0.3916	6.244	6.244	6.404	5.923	6.404	325,463	6.2692	5.41%
2017-03-27	0	0.370	0.370	0.375	0.370	0.405	3,692,200	1,412,083	0.3825	5.923	5.923	6.003	5.923	6.484	230,630	6.1227	-9.76%
2017-03-24	0	0.410	0.405	0.410	0.400	0.410	521,000	210,390	0.4038	6.564	6.484	6.564	6.404	6.564	32,544	6.4648	1.23%
2017-03-23	0	0.405	0.405	0.410	0.400	0.410	1,074,600	437,894	0.4075	6.484	6.484	6.564	6.404	6.564	67,124	6.5237	1.25%
2017-03-22	0	0.400	0.400	0.405	0.395	0.400	2,082,000	832,750	0.4000	6.404	6.404	6.484	6.324	6.404	130,050	6.4033	0.00%
2017-03-21	0	0.400	0.400	0.405	0.395	0.410	1,908,000	761,650	0.3992	6.404	6.404	6.484	6.324	6.564	119,182	6.3907	0.00%
2017-03-20	0	0.400	0.395	0.400	0.395	0.400	3,900,000	1,557,540	0.3994	6.404	6.324	6.404	6.324	6.404	243,610	6.3936	0.00%
2017-03-17	0	0.400	0.395	0.405	0.395	0.400	2,204,200	877,856	0.3983	6.404	6.324	6.484	6.324	6.404	137,684	6.3759	1.27%
2017-03-16	0	0.395	0.395	0.400	0.395	0.400	1,373,000	543,865	0.3961	6.324	6.324	6.404	6.324	6.404	85,763	6.3415	0.00%
2017-03-15	0	0.395	0.395	0.400	0.395	0.400	2,081,000	830,110	0.3989	6.324	6.324	6.404	6.324	6.404	129,988	6.3861	-1.25%
2017-03-14	0	0.400	0.395	0.405	0.395	0.400	92,000	36,680	0.3987	6.404	6.324	6.484	6.324	6.404	5,747	6.3828	0.00%
2017-03-13	0	0.400	0.400	0.405	0.400	0.410	400,600	161,068	0.4021	6.404	6.404	6.484	6.404	6.564	25,023	6.4368	0.00%
2017-03-10	0	0.400	0.400	0.405	0.395	0.405	160,400	63,752	0.3975	6.404	6.404	6.484	6.324	6.484	10,019	6.3629	-1.23%
2017-03-09	0	0.405	0.400	0.405	0.395	0.405	964,000	386,180	0.4006	6.484	6.404	6.484	6.324	6.484	60,215	6.4133	1.25%
2017-03-08	0	0.400	0.400	0.405	0.395	0.400	307,000	122,745	0.3998	6.404	6.404	6.484	6.324	6.404	19,177	6.4008	1.27%
2017-03-07	0	0.395	0.395	0.400	0.395	0.405	2,168,400	863,975	0.3984	6.324	6.324	6.404	6.324	6.484	135,447	6.3787	0.00%
2017-03-06	0	0.395	0.395	0.400	0.395	0.400	482,000	190,890	0.3960	6.324	6.324	6.404	6.324	6.404	30,108	6.3402	-1.25%
2017-03-03	0	0.400	0.395	0.405	0.395	0.405	2,448,400	977,636	0.3993	6.404	6.324	6.484	6.324	6.484	152,937	6.3924	-2.44%
2017-03-02	0	0.410	0.405	0.410	0.400	0.410	958,000	392,180	0.4094	6.564	6.484	6.564	6.404	6.564	59,841	6.5537	0.00%
2017-03-01	0	0.410	0.405	0.410	0.405	0.410	610,000	249,250	0.4086	6.564	6.484	6.564	6.484	6.564	38,103	6.5415	1.23%
2017-02-28	0	0.405	0.400	0.410	0.405	0.420	2,082,600	851,321	0.4088	6.484	6.404	6.564	6.484	6.724	130,088	6.5442	-3.57%
2017-02-27	0	0.420	0.415	0.420	0.400	0.430	12,915,000	5,421,830	0.4198	6.724	6.644	6.724	6.404	6.884	806,725	6.7208	6.33%
2017-02-24	0	0.395	0.390	0.395	0.385	0.395	2,717,200	1,064,410	0.3917	6.324	6.244	6.324	6.164	6.324	169,728	6.2713	1.28%
2017-02-23	0	0.390	0.385	0.390	0.380	0.390	1,865,000	715,795	0.3838	6.244	6.164	6.244	6.083	6.244	116,496	6.1444	2.63%
2017-02-22	0	0.380	0.380	0.385	0.380	0.380	997,300	378,945	0.3800	6.083	6.083	6.164	6.083	6.083	62,296	6.0830	0.00%
2017-02-21	0	0.380	0.380	0.385	0.375	0.385	3,900,000	1,470,570	0.3771	6.083	6.083	6.164	6.003	6.164	243,610	6.0366	-1.30%
2017-02-20	0	0.385	0.380	0.385	0.375	0.385	4,098,596	1,555,121	0.3794	6.164	6.083	6.164	6.003	6.164	256,015	6.0743	1.32%
2017-02-17	0	0.380	0.380	0.385	0.375	0.390	2,869,000	1,092,500	0.3808	6.083	6.083	6.164	6.003	6.244	179,210	6.0962	-2.56%
2017-02-16	0	0.390	0.380	0.390	0.375	0.390	2,892,400	1,101,584	0.3809	6.244	6.083	6.244	6.003	6.244	180,671	6.0972	2.63%
2017-02-15	0	0.380	0.380	0.385	0.370	0.385	5,678,000	2,141,350	0.3771	6.083	6.083	6.164	5.923	6.164	354,672	6.0376	1.33%
2017-02-14	0	0.375	0.375	0.380	0.370	0.380	1,914,000	722,890	0.3777	6.003	6.003	6.083	5.923	6.083	119,556	6.0464	1.35%
2017-02-13	0	0.370	0.370	0.380	0.370	0.380	1,730,000	643,170	0.3718	5.923	5.923	6.083	5.923	6.083	108,063	5.9518	-2.63%
2017-02-10	0	0.380	0.375	0.380	0.375	0.385	1,305,000	494,080	0.3786	6.083	6.003	6.083	6.003	6.164	81,516	6.0612	-1.30%
2017-02-09	0	0.385	0.380	0.385	0.365	0.385	488,000	184,030	0.3771	6.164	6.083	6.164	5.843	6.164	30,483	6.0372	1.32%
2017-02-08	0	0.380	0.380	0.385	0.375	0.385	894,000	340,520	0.3809	6.083	6.083	6.164	6.003	6.164	55,843	6.0978	-1.30%
2017-02-07	0	0.385	0.380	0.385	0.380	0.385	927,000	354,610	0.3825	6.164	6.083	6.164	6.083	6.164	57,904	6.1241	0.00%
2017-02-06	0	0.385	0.385	0.390	0.385	0.400	6,246,000	2,438,845	0.3905	6.164	6.164	6.244	6.164	6.404	390,151	6.2510	0.00%
2017-02-03	0	0.385	0.380	0.385	0.375	0.390	10,383,000	3,949,610	0.3804	6.164	6.083	6.164	6.003	6.244	648,566	6.0898	4.05%
2017-02-02	0	0.370	0.365	0.370	0.365	0.370	724,000	264,810	0.3658	5.923	5.843	5.923	5.843	5.923	45,224	5.8555	0.00%
2017-02-01	0	0.370	0.370	0.375	0.360	0.380	1,870,000	692,200	0.3702	5.923	5.923	6.003	5.763	6.083	116,808	5.9260	1.37%
2017-01-27	0	0.365	0.360	0.365	0.360	0.365	271,200	98,808	0.3643	5.843	5.763	5.843	5.763	5.843	16,940	5.8327	0.00%
2017-01-26	0	0.365	0.360	0.365	0.360	0.365	1,780,400	640,988	0.3600	5.843	5.763	5.843	5.763	5.843	111,211	5.7637	0.00%
2017-01-25	0	0.365	0.370	0.375	0.360	0.370	2,158,000	792,730	0.3673	5.843	5.923	6.003	5.763	5.923	134,798	5.8809	1.39%
2017-01-24	0	0.360	0.360	0.370	0.360	0.365	1,306,000	475,550	0.3641	5.763	5.763	5.923	5.763	5.843	81,578	5.8294	-1.37%
2017-01-23	0	0.365	0.355	0.370	0.360	0.375	3,872,000	1,424,920	0.3680	5.843	5.683	5.923	5.763	6.003	241,861	5.8915	1.39%
2017-01-20	0	0.360	0.355	0.360	0.355	0.360	1,638,000	584,870	0.3571	5.763	5.683	5.763	5.683	5.763	102,316	5.7163	1.41%
2017-01-19	0	0.355	0.350	0.355	0.350	0.360	827,000	291,700	0.3527	5.683	5.603	5.683	5.603	5.763	51,658	5.6468	0.00%
2017-01-18	0	0.355	0.350	0.360	0.350	0.360	2,260,000	801,650	0.3547	5.683	5.603	5.763	5.603	5.763	141,169	5.6787	1.43%
2017-01-17	0	0.350	0.345	0.350	0.345	0.350	1,711,000	596,965	0.3489	5.603	5.523	5.603	5.523	5.603	106,876	5.5856	0.00%
2017-01-16	0	0.350	0.350	0.355	0.345	0.350	1,294,200	451,715	0.3490	5.603	5.603	5.683	5.523	5.603	80,841	5.5877	1.45%
2017-01-13	0	0.345	0.345	0.350	0.345	0.350	1,136,000	393,700	0.3466	5.523	5.523	5.603	5.523	5.603	70,959	5.5482	-1.43%
2017-01-12	0	0.350	0.345	0.350	0.345	0.350	2,637,000	915,480	0.3472	5.603	5.523	5.603	5.523	5.603	164,718	5.5579	1.45%
2017-01-11	0	0.345	0.345	0.350	0.340	0.350	2,682,600	933,138	0.3478	5.523	5.523	5.603	5.443	5.603	167,566	5.5688	1.47%
2017-01-10	0	0.340	0.340	0.345	0.340	0.350	736,200	253,626	0.3445	5.443	5.443	5.523	5.443	5.603	45,986	5.5153	-2.86%
2017-01-09	0	0.350	0.340	0.350	0.340	0.350	100,000	34,290	0.3429	5.603	5.443	5.603	5.443	5.603	6,246	5.4895	1.45%
2017-01-06	0	0.345	0.345	0.350	0.340	0.355	9,031,138	3,102,159	0.3435	5.523	5.523	5.603	5.443	5.683	564,123	5.4991	0.00%
2017-01-05	0	0.345	0.345	0.350	0.340	0.345	360,000	123,640	0.3434	5.523	5.523	5.603	5.443	5.523	22,487	5.4983	0.00%
2017-01-04	0	0.345	0.340	0.345	0.345	0.350	3,507,000	1,217,305	0.3471	5.523	5.443	5.523	5.523	5.603	219,062	5.5569	-1.43%
2017-01-03	0	0.350	0.340	0.350	0.335	0.350	3,392,000	1,164,130	0.3432	5.603	5.443	5.603	5.363	5.603	211,879	5.4943	0.00%
2016-12-30	0	0.350	0.350	0.355	0.330	0.350	11,303,800	3,916,022	0.3464	5.603	5.603	5.683	5.283	5.603	706,083	5.5461	4.48%
2016-12-29	0	0.335	0.335	0.340	0.330	0.330	200,000	66,000	0.3300	5.363	5.363	5.443	5.283	5.283	12,493	5.2830	-1.47%
2016-12-28	0	0.340	0.335	0.340	0.330	0.345	1,139,800	383,262	0.3363	5.443	5.363	5.443	5.283	5.523	71,197	5.3831	1.49%
2016-12-23	0	0.335	0.335	0.340	0.335	0.340	954,000	319,660	0.3351	5.363	5.363	5.443	5.363	5.443	59,591	5.3642	-1.47%
2016-12-22	0	0.340	0.335	0.340	0.335	0.340	40,000	13,450	0.3363	5.443	5.363	5.443	5.363	5.443	2,499	5.3831	0.00%
2016-12-21	0	0.340	0.335	0.340	0.340	0.340	198,000	67,320	0.3400	5.443	5.363	5.443	5.443	5.443	12,368	5.4431	0.00%
2016-12-20	0	0.340	0.335	0.340	0.335	0.340	775,203	263,475	0.3399	5.443	5.363	5.443	5.363	5.443	48,422	5.4412	1.49%
2016-12-19	0	0.335	0.335	0.340	0.335	0.340	1,428,000	484,600	0.3394	5.363	5.363	5.443	5.363	5.443	89,199	5.4328	-1.47%
2016-12-16	0	0.340	0.335	0.340	0.335	0.340	226,000	75,760	0.3352	5.443	5.363	5.443	5.363	5.443	14,117	5.3666	1.49%
2016-12-15	0	0.335	0.335	0.340	0.335	0.340	811,000	273,565	0.3373	5.363	5.363	5.443	5.363	5.443	50,658	5.4002	-1.47%
2016-12-14	0	0.340	0.340	0.345	0.340	0.345	478,200	163,380	0.3417	5.443	5.443	5.523	5.443	5.523	29,870	5.4696	-1.45%
2016-12-13	0	0.345	0.345	0.350	0.340	0.345	411,000	141,235	0.3436	5.523	5.523	5.603	5.443	5.523	25,673	5.5014	0.00%
2016-12-12	0	0.345	0.340	0.345	0.345	0.345	1,058,000	365,010	0.3450	5.523	5.443	5.523	5.523	5.523	66,087	5.5232	1.47%
2016-12-09	0	0.340	0.340	0.345	0.340	0.340	456,000	155,040	0.3400	5.443	5.443	5.523	5.443	5.443	28,484	5.4431	0.00%
2016-12-08	0	0.340	0.340	0.345	0.340	0.345	365,200	124,934	0.3421	5.443	5.443	5.523	5.443	5.523	22,812	5.4767	-1.45%
2016-12-07	0	0.345	0.340	0.350	0.340	0.350	1,744,000	601,610	0.3450	5.523	5.443	5.603	5.443	5.603	108,938	5.5225	1.47%
2016-12-06	0	0.340	0.340	0.345	0.340	0.345	1,728,000	587,670	0.3401	5.443	5.443	5.523	5.443	5.523	107,938	5.4445	0.00%
2016-12-05	0	0.340	0.340	0.345	0.340	0.340	512,000	174,120	0.3401	5.443	5.443	5.523	5.443	5.443	31,982	5.4444	-1.45%
2016-12-02	0	0.345	0.345	0.350	0.345	0.350	700,000	244,270	0.3490	5.523	5.523	5.603	5.523	5.603	43,725	5.5865	0.00%
2016-12-01	0	0.345	0.345	0.350	0.345	0.350	330,000	114,980	0.3484	5.523	5.523	5.603	5.523	5.603	20,613	5.5780	0.00%
2016-11-30	0	0.345	0.340	0.350	0.340	0.350	907,400	310,835	0.3426	5.523	5.443	5.603	5.443	5.603	56,680	5.4840	-1.43%
2016-11-29	0	0.350	0.345	0.350	0.345	0.350	424,000	146,430	0.3454	5.603	5.523	5.603	5.523	5.603	26,485	5.5288	1.45%
2016-11-28	0	0.345	0.345	0.350	0.345	0.355	1,566,800	548,224	0.3499	5.523	5.523	5.603	5.523	5.683	97,869	5.6016	0.00%
2016-11-25	0	0.345	0.345	0.350	0.340	0.345	1,088,000	374,060	0.3438	5.523	5.523	5.603	5.443	5.523	67,961	5.5040	1.47%
2016-11-24	0	0.340	0.340	0.345	0.340	0.345	2,646,600	900,182	0.3401	5.443	5.443	5.523	5.443	5.523	165,318	5.4452	-1.45%
2016-11-23	0	0.345	0.345	0.350	0.345	0.350	1,639,000	566,050	0.3454	5.523	5.523	5.603	5.523	5.603	102,379	5.5290	-1.43%
2016-11-22	0	0.350	0.345	0.355	0.345	0.350	1,244,400	434,522	0.3492	5.603	5.523	5.683	5.523	5.603	77,730	5.5901	0.00%
2016-11-21	0	0.350	0.345	0.350	0.350	0.350	310,000	108,500	0.3500	5.603	5.523	5.603	5.603	5.603	19,364	5.6032	-1.41%
2016-11-18	0	0.355	0.350	0.355	0.350	0.360	2,497,200	885,596	0.3546	5.683	5.603	5.683	5.603	5.763	155,986	5.6774	1.43%
2016-11-17	0	0.350	0.345	0.350	0.345	0.350	2,812,600	980,838	0.3487	5.603	5.523	5.603	5.523	5.603	175,687	5.5829	0.00%
2016-11-16	0	0.350	0.350	0.355	0.340	0.355	3,156,200	1,108,751	0.3513	5.603	5.603	5.683	5.443	5.683	197,149	5.6239	0.00%
2016-11-15	0	0.350	0.345	0.350	0.345	0.350	912,000	314,650	0.3450	5.603	5.523	5.603	5.523	5.603	56,967	5.5233	1.45%
2016-11-14	0	0.345	0.345	0.355	0.345	0.355	1,720,200	602,019	0.3500	5.523	5.523	5.683	5.523	5.683	107,451	5.6027	-1.43%
2016-11-11	0	0.350	0.350	0.355	0.350	0.350	2,800	964	0.3443	5.603	5.603	5.683	5.603	5.603	175	5.5117	-1.41%
2016-11-10	0	0.355	0.355	0.360	0.345	0.355	1,350,000	476,010	0.3526	5.683	5.683	5.763	5.523	5.683	84,327	5.6448	0.00%
2016-11-09	0	0.355	0.345	0.355	0.340	0.360	3,144,000	1,098,620	0.3494	5.683	5.523	5.683	5.443	5.763	196,387	5.5941	-1.39%
2016-11-08	0	0.360	0.355	0.360	0.355	0.360	6,756,000	2,406,180	0.3562	5.763	5.683	5.763	5.683	5.763	422,008	5.7017	1.41%
2016-11-07	0	0.355	0.355	0.360	0.335	0.355	4,634,000	1,629,970	0.3517	5.683	5.683	5.763	5.363	5.683	289,459	5.6311	1.43%
2016-11-04	0	0.350	0.340	0.355	0.330	0.355	7,499,000	2,538,492	0.3385	5.603	5.443	5.683	5.283	5.683	468,419	5.4193	6.06%
2016-11-03	0	0.330	0.330	0.335	0.330	0.335	748,000	247,360	0.3307	5.283	5.283	5.363	5.283	5.363	46,723	5.2942	-1.49%
2016-11-02	0	0.335	0.330	0.335	0.330	0.335	1,116,000	372,180	0.3335	5.363	5.283	5.363	5.283	5.363	69,710	5.3390	0.00%
2016-11-01	0	0.335	0.330	0.335	0.330	0.335	1,574,800	526,151	0.3341	5.363	5.283	5.363	5.283	5.363	98,369	5.3488	0.00%
2016-10-31	0	0.335	0.330	0.335	0.335	0.335	1,593,000	533,635	0.3350	5.363	5.283	5.363	5.363	5.363	99,505	5.3629	0.00%
2016-10-28	0	0.335	0.335	0.340	0.335	0.340	1,124,000	379,890	0.3380	5.363	5.363	5.443	5.363	5.443	70,210	5.4108	-1.47%
2016-10-27	0	0.340	0.335	0.340	0.330	0.350	4,282,000	1,436,630	0.3355	5.443	5.363	5.443	5.283	5.603	267,472	5.3711	-2.86%
2016-10-26	0	0.350	0.340	0.350	0.345	0.350	371,124	128,055	0.3450	5.603	5.443	5.603	5.523	5.603	23,182	5.5239	0.00%
2016-10-25	0	0.350	0.350	0.355	0.345	0.355	2,752,000	958,690	0.3484	5.603	5.603	5.683	5.523	5.683	171,901	5.5770	2.94%
2016-10-24	0	0.340	0.340	0.345	0.340	0.345	768,000	261,970	0.3411	5.443	5.443	5.523	5.443	5.523	47,972	5.4608	-1.45%
2016-10-20	0	0.345	0.340	0.345	0.340	0.345	3,123,800	1,071,034	0.3429	5.523	5.443	5.523	5.443	5.523	195,126	5.4889	-1.43%
2016-10-19	0	0.350	0.350	0.355	0.345	0.350	842,000	292,560	0.3475	5.603	5.603	5.683	5.523	5.603	52,595	5.5625	0.00%
2016-10-18	0	0.350	0.345	0.350	0.345	0.355	817,000	284,745	0.3485	5.603	5.523	5.603	5.523	5.683	51,033	5.5796	1.45%
2016-10-17	0	0.345	0.345	0.350	0.345	0.355	1,466,000	512,940	0.3499	5.523	5.523	5.603	5.523	5.683	91,572	5.6015	-2.82%
2016-10-14	0	0.355	0.355	0.360	0.350	0.355	170,000	60,080	0.3534	5.683	5.683	5.763	5.603	5.683	10,619	5.6578	-1.39%
2016-10-13	0	0.360	0.350	0.360	0.345	0.360	1,558,200	547,095	0.3511	5.763	5.603	5.763	5.523	5.763	97,332	5.6209	2.86%
2016-10-12	0	0.350	0.350	0.355	0.350	0.350	160,000	56,000	0.3500	5.603	5.603	5.683	5.603	5.603	9,994	5.6032	0.00%
2016-10-11	0	0.350	0.350	0.355	0.350	0.355	608,000	213,310	0.3508	5.603	5.603	5.683	5.603	5.683	37,978	5.6166	-1.41%
2016-10-07	0	0.355	0.355	0.360	0.350	0.360	1,198,400	425,594	0.3551	5.683	5.683	5.763	5.603	5.763	74,857	5.6854	-1.39%
2016-10-06	0	0.360	0.355	0.360	0.355	0.360	440,000	156,630	0.3560	5.763	5.683	5.763	5.683	5.763	27,484	5.6989	1.41%
2016-10-05	0	0.355	0.350	0.355	0.350	0.355	1,540,000	539,160	0.3501	5.683	5.603	5.683	5.603	5.683	96,195	5.6049	1.43%
2016-10-04	0	0.350	0.345	0.350	0.345	0.355	3,500,269	1,227,798	0.3508	5.603	5.523	5.603	5.523	5.683	218,641	5.6156	-1.41%
2016-10-03	0	0.355	0.355	0.360	0.350	0.360	2,254,000	807,765	0.3584	5.683	5.683	5.763	5.603	5.763	140,794	5.7372	1.43%
2016-09-30	0	0.350	0.350	0.360	0.350	0.355	459,000	161,840	0.3526	5.603	5.603	5.763	5.603	5.683	28,671	5.6447	-1.41%
2016-09-29	0	0.355	0.355	0.360	0.350	0.355	1,412,000	500,020	0.3541	5.683	5.683	5.763	5.603	5.683	88,199	5.6692	0.00%
2016-09-28	0	0.355	0.355	0.360	0.350	0.360	1,004,800	354,064	0.3524	5.683	5.683	5.763	5.603	5.763	62,764	5.6412	-1.39%
2016-09-27	0	0.360	0.350	0.355	0.350	0.360	2,427,200	864,908	0.3563	5.763	5.603	5.683	5.603	5.763	151,613	5.7047	2.86%
2016-09-26	0	0.350	0.350	0.355	0.350	0.355	1,026,000	359,310	0.3502	5.603	5.603	5.683	5.603	5.683	64,088	5.6065	0.00%
2016-09-23	0	0.350	0.350	0.355	0.350	0.360	3,748,800	1,324,142	0.3532	5.603	5.603	5.683	5.603	5.763	234,166	5.6547	0.00%
2016-09-22	0	0.350	0.350	0.360	0.350	0.360	1,086,000	387,990	0.3573	5.603	5.603	5.763	5.603	5.763	67,836	5.7195	-2.78%
2016-09-21	0	0.360	0.350	0.360	0.350	0.360	2,810,000	994,290	0.3538	5.763	5.603	5.763	5.603	5.763	175,524	5.6647	1.41%
2016-09-20	0	0.355	0.355	0.360	0.355	0.360	657,000	235,710	0.3588	5.683	5.683	5.763	5.683	5.763	41,039	5.7436	0.00%
2016-09-19	0	0.355	0.355	0.360	0.350	0.360	1,176,000	416,090	0.3538	5.683	5.683	5.763	5.603	5.763	73,458	5.6643	1.43%
2016-09-15	0	0.350	0.350	0.355	0.350	0.350	691,000	241,830	0.3500	5.603	5.603	5.683	5.603	5.603	43,163	5.6027	-1.41%
2016-09-14	0	0.355	0.350	0.355	0.350	0.355	2,272,600	799,895	0.3520	5.683	5.603	5.683	5.603	5.683	141,956	5.6348	0.00%
2016-09-13	0	0.355	0.355	0.360	0.350	0.360	5,267,400	1,859,614	0.3530	5.683	5.683	5.763	5.603	5.763	329,024	5.6519	1.43%
2016-09-12	0	0.350	0.350	0.355	0.350	0.360	741,400	261,339	0.3525	5.603	5.603	5.683	5.603	5.763	46,311	5.6431	-2.78%
2016-09-09	0	0.360	0.355	0.360	0.355	0.370	13,600,000	4,898,440	0.3602	5.763	5.683	5.763	5.683	5.923	849,513	5.7662	-1.37%
2016-09-08	0	0.365	0.365	0.370	0.360	0.370	1,427,000	521,315	0.3653	5.843	5.843	5.923	5.763	5.923	89,136	5.8485	0.27%
2016-09-07	0	0.365	0.365	0.370	0.365	0.370	874,000	321,070	0.3674	5.827	5.827	5.907	5.827	5.907	54,744	5.8650	-1.35%
2016-09-06	0	0.370	0.365	0.370	0.360	0.370	1,114,000	406,790	0.3652	5.907	5.827	5.907	5.748	5.907	69,776	5.8299	1.37%
2016-09-05	0	0.365	0.360	0.365	0.360	0.370	3,484,400	1,274,685	0.3658	5.827	5.748	5.827	5.748	5.907	218,248	5.8405	0.00%
2016-09-02	0	0.365	0.365	0.370	0.365	0.370	1,623,000	599,260	0.3692	5.827	5.827	5.907	5.827	5.907	101,658	5.8949	-2.67%
2016-09-01	0	0.375	0.370	0.375	0.365	0.375	1,052,000	386,570	0.3675	5.987	5.907	5.987	5.827	5.987	65,893	5.8666	1.35%
2016-08-31	0	0.370	0.370	0.375	0.360	0.375	1,408,000	520,990	0.3700	5.907	5.907	5.987	5.748	5.987	88,191	5.9075	1.37%
2016-08-30	0	0.365	0.360	0.365	0.350	0.370	1,866,800	675,196	0.3617	5.827	5.748	5.827	5.588	5.907	116,928	5.7744	2.82%
2016-08-29	0	0.355	0.355	0.360	0.350	0.360	5,353,400	1,897,092	0.3544	5.668	5.668	5.748	5.588	5.748	335,314	5.6577	0.00%
2016-08-26	0	0.355	0.355	0.365	0.355	0.360	674,000	239,870	0.3559	5.668	5.668	5.827	5.668	5.748	42,217	5.6819	0.00%
2016-08-25	0	0.355	0.355	0.360	0.350	0.370	1,132,000	405,830	0.3585	5.668	5.668	5.748	5.588	5.907	70,904	5.7237	1.43%
2016-08-24	0	0.350	0.350	0.355	0.350	0.360	1,360,400	477,977	0.3514	5.588	5.588	5.668	5.588	5.748	85,210	5.6094	-2.78%
2016-08-23	0	0.360	0.355	0.360	0.360	0.370	1,048,000	378,200	0.3609	5.748	5.668	5.748	5.748	5.907	65,642	5.7615	-2.70%
2016-08-22	0	0.370	0.360	0.370	0.365	0.370	1,664,000	612,680	0.3682	5.907	5.748	5.907	5.827	5.907	104,226	5.8784	0.00%
2016-08-19	0	0.370	0.370	0.375	0.370	0.370	436,200	161,350	0.3699	5.907	5.907	5.987	5.907	5.907	27,322	5.9056	-2.63%
2016-08-18	0	0.380	0.380	0.385	0.375	0.390	4,420,000	1,692,355	0.3829	6.067	6.067	6.147	5.987	6.226	276,850	6.1129	-1.30%
2016-08-17	0	0.385	0.385	0.390	0.360	0.390	13,741,400	5,238,937	0.3813	6.147	6.147	6.226	5.748	6.226	860,703	6.0868	4.05%
2016-08-16	0	0.370	0.365	0.370	0.345	0.370	4,053,200	1,445,790	0.3567	5.907	5.827	5.907	5.508	5.907	253,875	5.6949	5.71%
2016-08-15	0	0.350	0.350	0.355	0.350	0.355	1,736,000	608,600	0.3506	5.588	5.588	5.668	5.588	5.668	108,736	5.5971	0.00%
2016-08-12	0	0.350	0.350	0.355	0.345	0.350	1,756,800	614,234	0.3496	5.588	5.588	5.668	5.508	5.588	110,039	5.5820	1.45%
2016-08-11	0	0.345	0.345	0.350	0.345	0.350	1,395,000	486,350	0.3486	5.508	5.508	5.588	5.508	5.588	87,377	5.5661	0.00%
2016-08-10	0	0.345	0.345	0.350	0.345	0.350	726,000	251,820	0.3469	5.508	5.508	5.588	5.508	5.588	45,474	5.5377	0.00%
2016-08-09	0	0.345	0.345	0.350	0.345	0.350	466,000	162,060	0.3478	5.508	5.508	5.588	5.508	5.588	29,188	5.5522	0.00%
2016-08-08	0	0.345	0.345	0.350	0.345	0.350	1,911,000	667,075	0.3491	5.508	5.508	5.588	5.508	5.588	119,697	5.5730	-1.43%
2016-08-05	0	0.350	0.350	0.355	0.345	0.360	2,451,000	865,320	0.3530	5.588	5.588	5.668	5.508	5.748	153,520	5.6365	-1.41%
2016-08-04	0	0.355	0.350	0.360	0.340	0.355	5,339,000	1,875,310	0.3512	5.668	5.588	5.748	5.428	5.668	334,412	5.6078	4.41%
2016-08-03	0	0.340	0.340	0.345	0.335	0.340	2,074,000	703,800	0.3393	5.428	5.428	5.508	5.348	5.428	129,907	5.4177	-1.45%
2016-08-01	0	0.345	0.340	0.345	0.340	0.350	813,200	279,327	0.3435	5.508	5.428	5.508	5.428	5.588	50,935	5.4839	0.00%
2016-07-29	0	0.345	0.345	0.350	0.335	0.355	1,751,000	601,020	0.3432	5.508	5.508	5.588	5.348	5.668	109,675	5.4800	-1.43%
2016-07-28	0	0.350	0.345	0.350	0.345	0.355	1,464,400	512,220	0.3498	5.588	5.508	5.588	5.508	5.668	91,724	5.5844	-1.41%
2016-07-27	0	0.355	0.350	0.355	0.345	0.355	1,636,000	574,490	0.3512	5.668	5.588	5.668	5.508	5.668	102,472	5.6063	1.43%
2016-07-26	0	0.350	0.345	0.350	0.335	0.355	5,648,800	1,941,124	0.3436	5.588	5.508	5.588	5.348	5.668	353,817	5.4862	2.94%
2016-07-25	0	0.340	0.335	0.340	0.335	0.340	1,311,200	439,853	0.3355	5.428	5.348	5.428	5.348	5.428	82,128	5.3557	1.49%
2016-07-22	0	0.335	0.335	0.340	0.335	0.340	1,910,600	640,162	0.3351	5.348	5.348	5.428	5.348	5.428	119,672	5.3493	0.00%
2016-07-21	0	0.335	0.335	0.340	0.335	0.340	1,784,000	599,630	0.3361	5.348	5.348	5.428	5.348	5.428	111,742	5.3662	0.00%
2016-07-20	0	0.335	0.335	0.340	0.330	0.335	1,433,650	478,771	0.3340	5.348	5.348	5.428	5.269	5.348	89,798	5.3317	0.00%
2016-07-19	0	0.335	0.335	0.340	0.325	0.335	5,251,000	1,741,280	0.3316	5.348	5.348	5.428	5.189	5.348	328,901	5.2942	-2.90%
2016-07-18	0	0.345	0.340	0.345	0.340	0.345	704,400	241,068	0.3422	5.508	5.428	5.508	5.428	5.508	44,121	5.4638	0.00%
2016-07-15	0	0.345	0.345	0.350	0.345	0.350	2,406,823	836,141	0.3474	5.508	5.508	5.588	5.508	5.588	150,753	5.5464	1.47%
2016-07-14	0	0.340	0.340	0.345	0.335	0.345	1,111,000	380,360	0.3424	5.428	5.428	5.508	5.348	5.508	69,588	5.4659	0.00%
2016-07-13	0	0.340	0.340	0.345	0.335	0.345	3,176,000	1,088,485	0.3427	5.428	5.428	5.508	5.348	5.508	198,931	5.4717	0.00%
2016-07-12	0	0.340	0.340	0.345	0.335	0.345	1,585,400	539,725	0.3404	5.428	5.428	5.508	5.348	5.508	99,303	5.4351	0.00%
2016-07-11	0	0.340	0.340	0.345	0.340	0.350	2,398,000	820,060	0.3420	5.428	5.428	5.508	5.428	5.588	150,201	5.4598	-1.45%
2016-07-08	0	0.345	0.340	0.345	0.335	0.360	4,542,400	1,578,448	0.3475	5.508	5.428	5.508	5.348	5.748	284,517	5.5478	2.99%
2016-07-07	0	0.335	0.335	0.340	0.335	0.340	673,600	227,514	0.3378	5.348	5.348	5.428	5.348	5.428	42,191	5.3924	0.00%
2016-07-06	0	0.335	0.335	0.340	0.335	0.340	188,600	63,502	0.3367	5.348	5.348	5.428	5.348	5.428	11,813	5.3756	0.00%
2016-07-05	0	0.335	0.340	0.345	0.335	0.345	2,560,000	868,620	0.3393	5.348	5.428	5.508	5.348	5.508	160,348	5.4171	-2.90%
2016-07-04	0	0.345	0.345	0.350	0.340	0.350	2,130,800	735,172	0.3450	5.508	5.508	5.588	5.428	5.588	133,464	5.5084	0.00%
2016-06-30	0	0.345	0.345	0.350	0.340	0.355	1,714,200	594,964	0.3471	5.508	5.508	5.588	5.428	5.668	107,370	5.5412	0.00%
2016-06-29	0	0.345	0.345	0.350	0.340	0.350	1,552,400	536,122	0.3454	5.508	5.508	5.588	5.428	5.588	97,236	5.5136	0.00%
2016-06-28	0	0.345	0.345	0.350	0.340	0.345	1,189,000	406,620	0.3420	5.508	5.508	5.588	5.428	5.508	74,474	5.4599	-2.82%
2016-06-27	0	0.355	0.355	0.360	0.350	0.360	1,030,000	365,360	0.3547	5.668	5.668	5.748	5.588	5.748	64,515	5.6632	1.43%
2016-06-24	0	0.350	0.345	0.350	0.340	0.360	3,619,000	1,248,075	0.3449	5.588	5.508	5.588	5.428	5.748	226,679	5.5059	-2.78%
2016-06-23	0	0.360	0.360	0.365	0.360	0.360	510,000	183,600	0.3600	5.748	5.748	5.827	5.748	5.748	31,944	5.7475	0.00%
2016-06-22	0	0.360	0.360	0.365	0.360	0.365	830,000	298,820	0.3600	5.748	5.748	5.827	5.748	5.827	51,988	5.7479	-2.70%
2016-06-21	0	0.370	0.365	0.370	0.365	0.370	634,000	234,240	0.3695	5.907	5.827	5.907	5.827	5.907	39,711	5.8986	1.37%
2016-06-20	0	0.365	0.365	0.370	0.360	0.370	2,010,000	739,560	0.3679	5.827	5.827	5.907	5.748	5.907	125,898	5.8743	1.39%
2016-06-17	0	0.360	0.360	0.365	0.360	0.380	3,906,000	1,432,820	0.3668	5.748	5.748	5.827	5.748	6.067	244,655	5.8565	-1.37%
2016-06-16	0	0.365	0.370	0.375	0.360	0.370	6,149,499	2,273,119	0.3696	5.827	5.907	5.987	5.748	5.907	385,179	5.9015	-3.95%
2016-06-15	0	0.380	0.370	0.380	0.365	0.380	4,166,000	1,561,200	0.3747	6.067	5.907	6.067	5.827	6.067	260,941	5.9830	2.70%
2016-06-14	0	0.370	0.370	0.375	0.355	0.390	10,004,000	3,748,210	0.3747	5.907	5.907	5.987	5.668	6.226	626,608	5.9817	0.00%
2016-06-13	0	0.370	0.365	0.370	0.355	0.370	9,202,400	3,332,714	0.3622	5.907	5.827	5.907	5.668	5.907	576,400	5.7820	-1.33%
2016-06-10	0	0.375	0.375	0.380	0.335	0.380	27,814,000	10,210,820	0.3671	5.987	5.987	6.067	5.348	6.067	1,742,152	5.8610	10.29%
2016-06-08	0	0.340	0.335	0.340	0.330	0.340	1,087,000	366,070	0.3368	5.428	5.348	5.428	5.269	5.428	68,085	5.3767	-1.45%
2016-06-07	0	0.345	0.330	0.345	0.330	0.345	1,620,400	539,256	0.3328	5.508	5.269	5.508	5.269	5.508	101,495	5.3131	1.47%
2016-06-06	0	0.340	0.335	0.340	0.335	0.340	1,342,800	452,986	0.3373	5.428	5.348	5.428	5.348	5.428	84,107	5.3858	-1.45%
2016-06-03	0	0.345	0.340	0.345	0.340	0.355	3,100,000	1,078,340	0.3479	5.508	5.428	5.508	5.428	5.668	194,171	5.5536	-1.43%
2016-06-02	0	0.350	0.345	0.350	0.325	0.355	18,116,000	6,290,710	0.3472	5.588	5.508	5.588	5.189	5.668	1,134,710	5.5439	7.69%
2016-06-01	0	0.325	0.325	0.330	0.315	0.330	1,493,000	483,202	0.3236	5.189	5.189	5.269	5.029	5.269	93,515	5.1671	3.17%
2016-05-31	0	0.315	0.315	0.320	0.315	0.325	642,200	203,149	0.3163	5.029	5.029	5.109	5.029	5.189	40,225	5.0504	-1.56%
2016-05-30	0	0.320	0.315	0.320	0.305	0.335	3,092,000	995,410	0.3219	5.109	5.029	5.109	4.869	5.348	193,670	5.1397	3.23%
2016-05-27	0	0.310	0.310	0.315	0.305	0.315	965,000	298,590	0.3094	4.949	4.949	5.029	4.869	5.029	60,444	4.9400	0.00%
2016-05-26	0	0.310	0.310	0.315	0.305	0.315	652,000	202,720	0.3109	4.949	4.949	5.029	4.869	5.029	40,839	4.9639	-1.27%
2016-05-25	0	0.315	0.310	0.315	0.310	0.320	1,783,000	561,850	0.3151	5.013	4.934	5.013	4.934	5.093	112,035	5.0149	1.61%
2016-05-24	0	0.310	0.310	0.315	0.310	0.310	182,400	56,536	0.3100	4.934	4.934	5.013	4.934	4.934	11,461	4.9328	-1.59%
2016-05-23	0	0.315	0.315	0.320	0.310	0.320	1,026,000	319,300	0.3112	5.013	5.013	5.093	4.934	5.093	64,469	4.9528	0.00%
2016-05-20	0	0.315	0.310	0.315	0.305	0.320	2,515,000	782,770	0.3112	5.013	4.934	5.013	4.854	5.093	158,031	4.9533	-1.56%
2016-05-19	0	0.320	0.315	0.320	0.310	0.320	2,536,000	794,930	0.3135	5.093	5.013	5.093	4.934	5.093	159,350	4.9886	0.00%
2016-05-18	0	0.320	0.315	0.320	0.315	0.330	3,164,800	1,014,666	0.3206	5.093	5.013	5.093	5.013	5.252	198,861	5.1024	0.00%
2016-05-17	0	0.320	0.315	0.320	0.320	0.330	2,788,000	904,340	0.3244	5.093	5.013	5.093	5.093	5.252	175,185	5.1622	0.00%
2016-05-16	0	0.320	0.320	0.325	0.315	0.330	914,000	294,710	0.3224	5.093	5.093	5.172	5.013	5.252	57,431	5.1315	0.00%
2016-05-13	0	0.320	0.320	0.325	0.310	0.325	1,721,000	549,820	0.3195	5.093	5.093	5.172	4.934	5.172	108,139	5.0844	-1.54%
2016-05-12	0	0.325	0.325	0.330	0.325	0.330	534,000	175,610	0.3289	5.172	5.172	5.252	5.172	5.252	33,554	5.2336	-1.52%
2016-05-11	0	0.330	0.330	0.335	0.330	0.335	2,076,000	687,840	0.3313	5.252	5.252	5.331	5.252	5.331	130,446	5.2730	-1.49%
2016-05-10	0	0.335	0.335	0.340	0.325	0.340	1,424,000	473,410	0.3325	5.331	5.331	5.411	5.172	5.411	89,477	5.2908	1.52%
2016-05-09	0	0.330	0.330	0.335	0.330	0.335	1,618,000	534,850	0.3306	5.252	5.252	5.331	5.252	5.331	101,667	5.2608	-1.49%
2016-05-06	0	0.335	0.330	0.335	0.330	0.340	2,186,000	722,210	0.3304	5.331	5.252	5.331	5.252	5.411	137,358	5.2579	0.00%
2016-05-05	0	0.335	0.335	0.340	0.330	0.340	1,052,000	350,660	0.3333	5.331	5.331	5.411	5.252	5.411	66,103	5.3048	0.00%
2016-05-04	0	0.335	0.330	0.335	0.330	0.340	886,000	295,940	0.3340	5.331	5.252	5.331	5.252	5.411	55,672	5.3158	1.52%
2016-05-03	0	0.330	0.330	0.335	0.325	0.340	3,124,716	1,039,128	0.3326	5.252	5.252	5.331	5.172	5.411	196,342	5.2924	3.13%
2016-04-29	0	0.320	0.320	0.335	0.320	0.340	4,563,800	1,502,346	0.3292	5.093	5.093	5.331	5.093	5.411	286,768	5.2389	-5.88%
2016-04-28	0	0.340	0.335	0.340	0.335	0.340	2,828,000	960,450	0.3396	5.411	5.331	5.411	5.331	5.411	177,698	5.4050	0.00%
2016-04-27	0	0.340	0.335	0.340	0.335	0.350	5,438,000	1,862,650	0.3425	5.411	5.331	5.411	5.331	5.570	341,698	5.4512	-2.86%
2016-04-26	0	0.350	0.345	0.350	0.345	0.350	2,364,000	823,960	0.3485	5.570	5.491	5.570	5.491	5.570	148,543	5.5470	2.94%
2016-04-25	0	0.340	0.340	0.350	0.340	0.360	5,161,800	1,800,295	0.3488	5.411	5.411	5.570	5.411	5.729	324,343	5.5506	-2.86%
2016-04-22	0	0.350	0.350	0.360	0.350	0.360	1,600,000	564,710	0.3529	5.570	5.570	5.729	5.570	5.729	100,536	5.6170	-2.78%
2016-04-21	0	0.360	0.355	0.360	0.355	0.360	2,544,800	908,362	0.3569	5.729	5.650	5.729	5.650	5.729	159,903	5.6807	0.00%
2016-04-20	0	0.360	0.355	0.360	0.355	0.365	4,114,000	1,486,730	0.3614	5.729	5.650	5.729	5.650	5.809	258,504	5.7513	-1.37%
2016-04-19	0	0.365	0.360	0.365	0.360	0.375	1,416,000	519,720	0.3670	5.809	5.729	5.809	5.729	5.968	88,975	5.8412	-1.35%
2016-04-18	0	0.370	0.360	0.370	0.360	0.370	1,274,000	465,540	0.3654	5.888	5.729	5.888	5.729	5.888	80,052	5.8155	-1.33%
2016-04-15	0	0.375	0.365	0.375	0.365	0.380	2,043,600	761,280	0.3725	5.968	5.809	5.968	5.809	6.048	128,410	5.9285	0.00%
2016-04-14	0	0.375	0.375	0.380	0.360	0.380	5,667,400	2,104,916	0.3714	5.968	5.968	6.048	5.729	6.048	356,113	5.9108	2.74%
2016-04-13	0	0.365	0.360	0.365	0.345	0.370	6,410,000	2,280,140	0.3557	5.809	5.729	5.809	5.491	5.888	402,774	5.6611	4.29%
2016-04-12	0	0.350	0.345	0.350	0.345	0.360	3,102,000	1,093,670	0.3526	5.570	5.491	5.570	5.491	5.729	194,915	5.6110	-2.78%
2016-04-11	0	0.360	0.355	0.360	0.350	0.365	2,964,000	1,058,860	0.3572	5.729	5.650	5.729	5.570	5.809	186,244	5.6853	1.41%
2016-04-08	0	0.355	0.355	0.360	0.350	0.360	994,000	351,150	0.3533	5.650	5.650	5.729	5.570	5.729	62,458	5.6222	1.43%
2016-04-07	0	0.350	0.350	0.355	0.350	0.360	2,061,400	727,638	0.3530	5.570	5.570	5.650	5.570	5.729	129,529	5.6176	-2.78%
2016-04-06	0	0.360	0.350	0.360	0.345	0.360	2,675,400	943,078	0.3525	5.729	5.570	5.729	5.491	5.729	168,109	5.6099	4.35%
2016-04-05	0	0.345	0.345	0.350	0.345	0.370	5,140,000	1,823,490	0.3548	5.491	5.491	5.570	5.491	5.888	322,973	5.6459	-6.76%
2016-04-01	0	0.370	0.365	0.370	0.365	0.375	4,410,400	1,629,788	0.3695	5.888	5.809	5.888	5.809	5.968	277,129	5.8810	-2.63%
2016-03-31	0	0.380	0.375	0.385	0.375	0.385	3,432,000	1,301,900	0.3793	6.048	5.968	6.127	5.968	6.127	215,651	6.0371	2.70%
2016-03-30	0	0.370	0.370	0.375	0.370	0.395	7,463,000	2,834,990	0.3799	5.888	5.888	5.968	5.888	6.286	468,940	6.0455	0.00%
2016-03-29	0	0.370	0.370	0.375	0.370	0.385	1,739,200	655,598	0.3770	5.888	5.888	5.968	5.888	6.127	109,283	5.9991	-2.63%
2016-03-24	0	0.380	0.375	0.380	0.370	0.385	4,512,000	1,711,220	0.3793	6.048	5.968	6.048	5.888	6.127	283,513	6.0358	1.33%
2016-03-23	0	0.375	0.375	0.380	0.375	0.395	5,425,400	2,080,236	0.3834	5.968	5.968	6.048	5.968	6.286	340,906	6.1021	-5.06%
2016-03-22	0	0.395	0.390	0.395	0.380	0.410	7,263,000	2,849,505	0.3923	6.286	6.207	6.286	6.048	6.525	456,373	6.2438	-2.47%
2016-03-21	0	0.405	0.405	0.410	0.400	0.445	25,109,000	10,357,040	0.4125	6.445	6.445	6.525	6.366	7.082	1,577,731	6.5645	-8.99%
2016-03-18	0	0.445	0.440	0.445	0.440	0.455	6,506,000	2,902,710	0.4462	7.082	7.002	7.082	7.002	7.241	408,806	7.1005	0.00%
2016-03-17	0	0.445	0.440	0.450	0.420	0.460	16,881,000	7,451,990	0.4414	7.082	7.002	7.162	6.684	7.321	1,060,722	7.0254	1.14%
2016-03-16	0	0.440	0.430	0.440	0.430	0.450	6,765,200	2,975,526	0.4398	7.002	6.843	7.002	6.843	7.162	425,093	6.9997	-2.22%
2016-03-15	0	0.450	0.440	0.450	0.445	0.475	8,690,000	3,933,950	0.4527	7.162	7.002	7.162	7.082	7.559	546,038	7.2045	-3.23%
2016-03-14	0	0.465	0.460	0.465	0.435	0.475	22,675,800	10,433,516	0.4601	7.400	7.321	7.400	6.923	7.559	1,424,840	7.3226	6.90%
2016-03-11	0	0.435	0.430	0.435	0.425	0.440	5,377,000	2,329,650	0.4333	6.923	6.843	6.923	6.764	7.002	337,865	6.8952	0.00%
2016-03-10	0	0.435	0.430	0.435	0.425	0.460	18,691,000	8,275,945	0.4428	6.923	6.843	6.923	6.764	7.321	1,174,454	7.0466	-2.25%
2016-03-09	0	0.445	0.440	0.445	0.390	0.445	26,763,600	11,342,421	0.4238	7.082	7.002	7.082	6.207	7.082	1,681,698	6.7446	14.10%
2016-03-08	0	0.390	0.385	0.390	0.375	0.390	3,712,000	1,435,290	0.3867	6.207	6.127	6.207	5.968	6.207	233,245	6.1536	2.63%
2016-03-07	0	0.380	0.380	0.390	0.380	0.390	3,011,800	1,162,358	0.3859	6.048	6.048	6.207	6.048	6.207	189,247	6.1420	-1.30%
2016-03-04	0	0.385	0.385	0.390	0.380	0.395	2,010,000	776,420	0.3863	6.127	6.127	6.207	6.048	6.286	126,299	6.1475	1.32%
2016-03-03	0	0.380	0.380	0.385	0.380	0.390	1,734,000	664,560	0.3833	6.048	6.048	6.127	6.048	6.207	108,956	6.0993	-1.30%
2016-03-02	0	0.385	0.385	0.395	0.380	0.395	3,137,600	1,219,600	0.3887	6.127	6.127	6.286	6.048	6.286	197,152	6.1861	2.67%
2016-03-01	0	0.375	0.375	0.385	0.375	0.395	6,068,600	2,314,239	0.3813	5.968	5.968	6.127	5.968	6.286	381,322	6.0690	-3.85%
2016-02-29	0	0.390	0.385	0.390	0.370	0.395	3,260,000	1,265,290	0.3881	6.207	6.127	6.207	5.888	6.286	204,843	6.1769	1.30%
2016-02-26	0	0.385	0.375	0.385	0.360	0.385	1,033,800	392,443	0.3796	6.127	5.968	6.127	5.729	6.127	64,959	6.0414	2.67%
2016-02-25	0	0.375	0.370	0.380	0.370	0.390	1,712,000	651,190	0.3804	5.968	5.888	6.048	5.888	6.207	107,574	6.0534	-5.06%
2016-02-24	0	0.395	0.385	0.395	0.385	0.410	2,432,000	949,970	0.3906	6.286	6.127	6.286	6.127	6.525	152,815	6.2165	0.00%
2016-02-23	0	0.395	0.390	0.395	0.380	0.410	8,636,000	3,394,380	0.3931	6.286	6.207	6.286	6.048	6.525	542,645	6.2552	3.95%
2016-02-22	0	0.380	0.380	0.385	0.375	0.395	5,384,000	2,084,110	0.3871	6.048	6.048	6.127	5.968	6.286	338,305	6.1604	0.00%
2016-02-19	0	0.380	0.370	0.380	0.360	0.380	5,416,000	2,005,308	0.3703	6.048	5.888	6.048	5.729	6.048	340,316	5.8925	4.11%
2016-02-18	0	0.365	0.365	0.370	0.365	0.385	8,286,800	3,115,278	0.3759	5.809	5.809	5.888	5.809	6.127	520,703	5.9828	0.00%
2016-02-17	0	0.365	0.355	0.365	0.345	0.375	3,176,000	1,158,350	0.3647	5.809	5.650	5.809	5.491	5.968	199,565	5.8044	1.39%
2016-02-16	0	0.360	0.360	0.365	0.350	0.370	1,783,000	644,910	0.3617	5.729	5.729	5.809	5.570	5.888	112,035	5.7563	0.00%
2016-02-15	0	0.360	0.360	0.365	0.350	0.365	2,637,600	952,684	0.3612	5.729	5.729	5.809	5.570	5.809	165,734	5.7483	0.00%
2016-02-12	0	0.360	0.355	0.365	0.330	0.360	4,690,000	1,619,930	0.3454	5.729	5.650	5.809	5.252	5.729	294,697	5.4969	5.88%
2016-02-11	0	0.340	0.335	0.340	0.335	0.345	980,000	332,720	0.3395	5.411	5.331	5.411	5.331	5.491	61,579	5.4032	-4.23%
2016-02-05	0	0.355	0.355	0.360	0.345	0.360	4,309,902	1,532,105	0.3555	5.650	5.650	5.729	5.491	5.729	270,814	5.6574	0.00%
2016-02-04	0	0.355	0.350	0.355	0.340	0.355	3,276,000	1,141,410	0.3484	5.650	5.570	5.650	5.411	5.650	205,848	5.5449	2.90%
2016-02-03	0	0.345	0.340	0.345	0.335	0.350	1,658,000	564,890	0.3407	5.491	5.411	5.491	5.331	5.570	104,181	5.4222	-2.82%
2016-02-02	0	0.355	0.350	0.355	0.345	0.365	6,235,400	2,183,149	0.3501	5.650	5.570	5.650	5.491	5.809	391,803	5.5721	-1.39%
2016-02-01	0	0.360	0.350	0.360	0.350	0.365	2,490,000	880,900	0.3538	5.729	5.570	5.729	5.570	5.809	156,460	5.6302	0.00%
2016-01-29	0	0.360	0.355	0.365	0.350	0.365	2,383,000	851,020	0.3571	5.729	5.650	5.809	5.570	5.809	149,736	5.6835	-1.37%
2016-01-28	0	0.365	0.360	0.365	0.355	0.375	3,645,000	1,331,466	0.3653	5.809	5.729	5.809	5.650	5.968	229,035	5.8134	0.00%
2016-01-27	0	0.365	0.360	0.365	0.355	0.370	2,542,800	923,832	0.3633	5.809	5.729	5.809	5.650	5.888	159,778	5.7820	2.82%
2016-01-26	0	0.355	0.350	0.355	0.350	0.365	1,550,000	553,550	0.3571	5.650	5.570	5.650	5.570	5.809	97,395	5.6836	-2.74%
2016-01-25	0	0.365	0.360	0.365	0.350	0.385	3,984,600	1,478,524	0.3711	5.809	5.729	5.809	5.570	6.127	250,373	5.9053	1.39%
2016-01-22	0	0.360	0.360	0.365	0.350	0.365	3,004,400	1,078,754	0.3591	5.729	5.729	5.809	5.570	5.809	188,782	5.7143	2.86%
2016-01-21	0	0.350	0.350	0.360	0.350	0.385	2,790,000	1,014,344	0.3636	5.570	5.570	5.729	5.570	6.127	175,310	5.7860	-5.41%
2016-01-20	0	0.370	0.365	0.375	0.340	0.395	21,902,600	8,114,860	0.3705	5.888	5.809	5.968	5.411	6.286	1,376,256	5.8963	1.37%
2016-01-19	0	0.365	0.355	0.365	0.335	0.380	6,416,200	2,304,896	0.3592	5.809	5.650	5.809	5.331	6.048	403,164	5.7170	5.80%
2016-01-18	0	0.345	0.340	0.345	0.325	0.350	6,312,800	2,144,784	0.3398	5.491	5.411	5.491	5.172	5.570	396,666	5.4070	0.00%
2016-01-15	0	0.345	0.335	0.345	0.335	0.360	5,252,600	1,796,409	0.3420	5.491	5.331	5.491	5.331	5.729	330,049	5.4429	-2.82%
2016-01-14	0	0.355	0.355	0.360	0.345	0.365	3,796,467	1,348,716	0.3553	5.650	5.650	5.729	5.491	5.809	238,552	5.6538	-4.05%
2016-01-13	0	0.370	0.365	0.370	0.360	0.390	13,703,200	5,214,114	0.3805	5.888	5.809	5.888	5.729	6.207	861,044	6.0556	1.37%
2016-01-12	0	0.365	0.360	0.370	0.360	0.395	8,194,600	3,064,120	0.3739	5.809	5.729	5.888	5.729	6.286	514,910	5.9508	-7.59%
2016-01-11	0	0.395	0.385	0.395	0.385	0.420	8,316,000	3,328,760	0.4003	6.286	6.127	6.286	6.127	6.684	522,538	6.3704	-8.14%
2016-01-08	0	0.430	0.425	0.430	0.420	0.440	7,188,000	3,085,633	0.4293	6.843	6.764	6.843	6.684	7.002	451,660	6.8318	0.00%
2016-01-07	0	0.430	0.425	0.430	0.425	0.445	5,678,400	2,443,864	0.4304	6.843	6.764	6.843	6.764	7.082	356,804	6.8493	-3.37%
2016-01-06	0	0.445	0.445	0.450	0.440	0.460	7,230,000	3,243,470	0.4486	7.082	7.082	7.162	7.002	7.321	454,299	7.1395	-3.26%
2016-01-05	0	0.460	0.450	0.460	0.450	0.485	13,656,201	6,260,991	0.4585	7.321	7.162	7.321	7.162	7.719	858,091	7.2964	0.00%
2016-01-04	0	0.460	0.455	0.460	0.455	0.485	8,727,800	4,006,923	0.4591	7.321	7.241	7.321	7.241	7.719	548,414	7.3064	-4.17%
2015-12-31	0	0.480	0.475	0.480	0.475	0.520	26,709,000	13,157,210	0.4926	7.639	7.559	7.639	7.559	8.276	1,678,267	7.8398	-3.03%
2015-12-30	0	0.495	0.490	0.495	0.435	0.500	46,734,400	22,216,575	0.4754	7.878	7.798	7.878	6.923	7.957	2,936,568	7.5655	13.79%
2015-12-29	0	0.435	0.435	0.440	0.425	0.440	3,590,200	1,545,992	0.4306	6.923	6.923	7.002	6.764	7.002	225,591	6.8531	1.16%
2015-12-28	0	0.430	0.430	0.435	0.420	0.435	12,427,980	5,310,301	0.4273	6.843	6.843	6.923	6.684	6.923	780,915	6.8001	-2.27%
2015-12-24	0	0.440	0.435	0.440	0.435	0.445	3,006,000	1,317,750	0.4384	7.002	6.923	7.002	6.923	7.082	188,883	6.9765	0.00%
2015-12-23	0	0.440	0.435	0.440	0.430	0.465	19,283,656	8,632,347	0.4477	7.002	6.923	7.002	6.843	7.400	1,211,694	7.1242	-5.38%
2015-12-22	0	0.465	0.465	0.470	0.460	0.475	10,710,000	4,994,460	0.4663	7.400	7.400	7.480	7.321	7.559	672,966	7.4216	-1.06%
2015-12-21	0	0.470	0.465	0.470	0.455	0.480	8,502,000	3,959,510	0.4657	7.480	7.400	7.480	7.241	7.639	534,225	7.4117	1.08%
2015-12-18	0	0.465	0.460	0.465	0.460	0.490	12,394,000	5,827,010	0.4701	7.400	7.321	7.400	7.321	7.798	778,780	7.4822	-1.06%
2015-12-17	0	0.470	0.465	0.470	0.465	0.540	74,110,000	37,301,495	0.5033	7.480	7.400	7.480	7.400	8.594	4,656,722	8.0102	0.00%
2015-12-16	0	0.470	0.470	0.475	0.455	0.480	12,922,800	6,035,472	0.4670	7.480	7.480	7.559	7.241	7.639	812,008	7.4328	1.08%
2015-12-15	0	0.465	0.460	0.465	0.450	0.510	49,220,000	23,829,280	0.4841	7.400	7.321	7.400	7.162	8.116	3,092,752	7.7049	-3.12%
2015-12-14	0	0.480	0.480	0.485	0.405	0.485	39,715,000	17,927,174	0.4514	7.639	7.639	7.719	6.445	7.719	2,495,503	7.1838	12.94%
2015-12-11	0	0.425	0.425	0.435	0.415	0.470	53,228,100	23,447,602	0.4405	6.764	6.764	6.923	6.605	7.480	3,344,602	7.0106	-11.46%
2015-12-10	0	0.480	0.475	0.480	0.440	0.520	162,569,400	78,736,992	0.4843	7.639	7.559	7.639	7.002	8.276	10,215,091	7.7079	10.34%
2015-12-09	0	0.435	0.435	0.440	0.430	0.500	212,965,600	99,133,713	0.4655	6.923	6.923	7.002	6.843	7.957	13,381,750	7.4081	4.82%
2015-12-08	0	0.415	0.410	0.415	0.330	0.430	164,667,900	64,304,205	0.3905	6.605	6.525	6.605	5.252	6.843	10,346,951	6.2148	25.76%
2015-12-07	0	0.330	0.330	0.335	0.305	0.345	33,954,400	11,218,035	0.3304	5.252	5.252	5.331	4.854	5.491	2,133,534	5.2580	8.20%
2015-12-04	0	0.305	0.300	0.310	0.300	0.310	4,804,000	1,471,940	0.3064	4.854	4.774	4.934	4.774	4.934	301,861	4.8762	0.00%
2015-12-03	0	0.305	0.305	0.310	0.305	0.315	3,539,600	1,096,758	0.3099	4.854	4.854	4.934	4.854	5.013	222,412	4.9312	0.00%
2015-12-02	0	0.305	0.305	0.310	0.305	0.315	9,533,000	2,948,890	0.3093	4.854	4.854	4.934	4.854	5.013	599,009	4.9230	-1.61%
2015-12-01	0	0.310	0.310	0.315	0.305	0.320	8,707,300	2,748,763	0.3157	4.934	4.934	5.013	4.854	5.093	547,126	5.0240	-1.59%
2015-11-30	0	0.315	0.310	0.320	0.310	0.325	24,070,066	7,577,959	0.3148	5.013	4.934	5.093	4.934	5.172	1,512,449	5.0104	-4.55%
2015-11-27	0	0.330	0.330	0.335	0.325	0.345	5,926,000	1,977,430	0.3337	5.252	5.252	5.331	5.172	5.491	372,362	5.3105	-2.94%
2015-11-26	0	0.340	0.340	0.345	0.340	0.355	4,630,000	1,598,800	0.3453	5.411	5.411	5.491	5.411	5.650	290,927	5.4955	1.49%
2015-11-25	0	0.335	0.335	0.340	0.330	0.360	14,343,793	5,017,522	0.3498	5.331	5.331	5.411	5.252	5.729	901,296	5.5670	-6.94%
2015-11-24	0	0.360	0.355	0.360	0.355	0.375	9,732,200	3,481,578	0.3577	5.729	5.650	5.729	5.650	5.968	611,525	5.6933	-2.70%
2015-11-23	0	0.370	0.365	0.370	0.355	0.385	25,704,000	9,439,490	0.3672	5.888	5.809	5.888	5.650	6.127	1,615,118	5.8445	4.23%
2015-11-20	0	0.355	0.350	0.355	0.330	0.365	33,194,000	11,516,110	0.3469	5.650	5.570	5.650	5.252	5.809	2,085,754	5.5213	-1.39%
2015-11-19	0	0.360	0.360	0.365	0.285	0.390	108,133,400	38,516,882	0.3562	5.729	5.729	5.809	4.536	6.207	6,794,591	5.6688	26.32%
2015-11-18	0	0.285	0.285	0.290	0.285	0.290	1,965,800	567,037	0.2885	4.536	4.536	4.615	4.536	4.615	123,522	4.5906	0.00%
2015-11-17	0	0.285	0.285	0.290	0.285	0.290	2,020,000	580,780	0.2875	4.536	4.536	4.615	4.536	4.615	126,927	4.5757	0.00%
2015-11-16	0	0.285	0.280	0.285	0.275	0.290	3,374,000	951,660	0.2821	4.536	4.456	4.536	4.377	4.615	212,006	4.4888	0.00%
2015-11-13	0	0.285	0.285	0.290	0.280	0.290	3,227,600	917,044	0.2841	4.536	4.536	4.615	4.456	4.615	202,807	4.5218	0.00%
2015-11-12	0	0.285	0.285	0.290	0.280	0.290	5,978,600	1,699,206	0.2842	4.536	4.536	4.615	4.456	4.615	375,667	4.5232	1.79%
2015-11-11	0	0.280	0.275	0.280	0.280	0.285	3,864,000	1,088,350	0.2817	4.456	4.377	4.456	4.456	4.536	242,795	4.4826	-1.75%
2015-11-10	0	0.285	0.285	0.290	0.285	0.290	2,540,000	729,150	0.2871	4.536	4.536	4.615	4.536	4.615	159,602	4.5686	0.00%
2015-11-09	0	0.285	0.285	0.290	0.285	0.295	7,832,000	2,255,810	0.2880	4.536	4.536	4.615	4.536	4.695	492,126	4.5838	-3.39%
2015-11-06	0	0.295	0.295	0.300	0.295	0.305	4,736,800	1,414,880	0.2987	4.695	4.695	4.774	4.695	4.854	297,638	4.7537	-1.67%
2015-11-05	0	0.300	0.300	0.305	0.295	0.305	900,400	269,832	0.2997	4.774	4.774	4.854	4.695	4.854	56,577	4.7693	0.00%
2015-11-04	0	0.300	0.295	0.300	0.295	0.305	6,240,000	1,868,630	0.2995	4.774	4.695	4.774	4.695	4.854	392,092	4.7658	0.00%
2015-11-03	0	0.300	0.300	0.305	0.295	0.305	2,486,000	747,552	0.3007	4.774	4.774	4.854	4.695	4.854	156,208	4.7856	-1.64%
2015-11-02	0	0.305	0.300	0.305	0.300	0.310	3,738,200	1,129,366	0.3021	4.854	4.774	4.854	4.774	4.934	234,891	4.8080	0.00%
2015-10-30	0	0.305	0.305	0.310	0.300	0.320	3,701,593	1,132,330	0.3059	4.854	4.854	4.934	4.774	5.093	232,591	4.8683	-3.17%
2015-10-29	0	0.315	0.310	0.315	0.310	0.320	640,400	201,818	0.3151	5.013	4.934	5.013	4.934	5.093	40,240	5.0154	0.00%
2015-10-28	0	0.315	0.310	0.315	0.310	0.315	1,334,200	419,764	0.3146	5.013	4.934	5.013	4.934	5.013	83,835	5.0070	0.00%
2015-10-27	0	0.315	0.315	0.320	0.310	0.320	1,312,200	412,418	0.3143	5.013	5.013	5.093	4.934	5.093	82,452	5.0019	-1.56%
2015-10-26	0	0.320	0.310	0.320	0.310	0.320	921,000	290,110	0.3150	5.093	4.934	5.093	4.934	5.093	57,871	5.0130	1.59%
2015-10-23	0	0.315	0.310	0.315	0.310	0.320	4,895,800	1,556,090	0.3178	5.013	4.934	5.013	4.934	5.093	307,629	5.0583	-1.56%
2015-10-22	0	0.320	0.320	0.325	0.320	0.325	3,000,400	962,480	0.3208	5.093	5.093	5.172	5.093	5.172	188,531	5.1052	-1.54%
2015-10-20	0	0.325	0.320	0.325	0.320	0.330	2,546,188	828,888	0.3255	5.172	5.093	5.172	5.093	5.252	159,990	5.1809	0.00%
2015-10-19	0	0.325	0.325	0.330	0.320	0.335	5,228,200	1,722,870	0.3295	5.172	5.172	5.252	5.093	5.331	328,515	5.2444	1.56%
2015-10-16	0	0.320	0.320	0.325	0.320	0.335	8,671,420	2,845,416	0.3281	5.093	5.093	5.172	5.093	5.331	544,871	5.2222	-1.54%
2015-10-15	0	0.325	0.325	0.330	0.325	0.335	3,952,000	1,303,410	0.3298	5.172	5.172	5.252	5.172	5.331	248,325	5.2488	-1.52%
2015-10-14	0	0.330	0.325	0.330	0.325	0.340	2,914,000	965,610	0.3314	5.252	5.172	5.252	5.172	5.411	183,102	5.2736	-1.49%
2015-10-13	0	0.335	0.335	0.340	0.335	0.340	1,476,000	498,310	0.3376	5.331	5.331	5.411	5.331	5.411	92,745	5.3729	0.00%
2015-10-12	0	0.335	0.335	0.340	0.335	0.350	4,366,000	1,488,180	0.3409	5.331	5.331	5.411	5.331	5.570	274,339	5.4246	-1.47%
2015-10-09	0	0.340	0.340	0.345	0.335	0.345	3,624,000	1,236,760	0.3413	5.411	5.411	5.491	5.331	5.491	227,715	5.4312	0.00%
2015-10-08	0	0.340	0.340	0.345	0.330	0.340	3,332,000	1,129,490	0.3390	5.411	5.411	5.491	5.252	5.411	209,367	5.3948	1.49%
2015-10-07	0	0.335	0.335	0.340	0.330	0.340	2,884,800	963,442	0.3340	5.331	5.331	5.411	5.252	5.411	181,267	5.3150	-1.47%
2015-10-06	0	0.340	0.335	0.340	0.330	0.340	2,656,200	889,180	0.3348	5.411	5.331	5.411	5.252	5.411	166,903	5.3275	0.00%
2015-10-05	0	0.340	0.335	0.340	0.325	0.345	5,039,000	1,696,920	0.3368	5.411	5.331	5.411	5.172	5.491	316,627	5.3594	4.62%
2015-10-02	0	0.325	0.320	0.325	0.315	0.325	2,065,228	663,579	0.3213	5.172	5.093	5.172	5.013	5.172	129,769	5.1135	3.17%
2015-09-30	0	0.315	0.315	0.320	0.315	0.325	1,110,000	353,520	0.3185	5.013	5.013	5.093	5.013	5.172	69,747	5.0686	-1.56%
2015-09-29	0	0.320	0.315	0.320	0.315	0.330	3,004,878	966,455	0.3216	5.093	5.013	5.093	5.013	5.252	188,812	5.1186	-3.03%
2015-09-25	0	0.330	0.330	0.335	0.320	0.335	3,738,000	1,235,720	0.3306	5.252	5.252	5.331	5.093	5.331	234,878	5.2611	1.54%
2015-09-24	0	0.325	0.325	0.330	0.315	0.330	2,414,200	781,981	0.3239	5.172	5.172	5.252	5.013	5.252	151,697	5.1549	1.56%
2015-09-23	0	0.320	0.315	0.320	0.315	0.325	3,395,200	1,088,620	0.3206	5.093	5.013	5.093	5.013	5.172	213,338	5.1028	0.00%
2015-09-22	0	0.320	0.320	0.325	0.315	0.325	2,374,000	767,150	0.3231	5.093	5.093	5.172	5.013	5.172	149,171	5.1428	0.00%
2015-09-21	0	0.320	0.315	0.320	0.310	0.320	2,276,000	717,920	0.3154	5.093	5.013	5.093	4.934	5.093	143,013	5.0200	0.00%
2015-09-18	0	0.320	0.310	0.320	0.310	0.320	2,620,000	824,690	0.3148	5.093	4.934	5.093	4.934	5.093	164,628	5.0094	3.23%
2015-09-17	0	0.310	0.310	0.315	0.305	0.315	1,860,600	576,222	0.3097	4.934	4.934	5.013	4.854	5.013	116,911	4.9287	1.64%
2015-09-16	0	0.305	0.305	0.315	0.305	0.315	2,518,000	775,552	0.3080	4.854	4.854	5.013	4.854	5.013	158,219	4.9018	0.00%
2015-09-15	0	0.305	0.300	0.305	0.300	0.315	6,418,200	1,950,648	0.3039	4.854	4.774	4.854	4.774	5.013	403,289	4.8368	-3.17%
2015-09-14	0	0.315	0.305	0.315	0.305	0.320	3,916,200	1,222,898	0.3123	5.013	4.854	5.013	4.854	5.093	246,075	4.9696	0.00%
2015-09-11	0	0.315	0.310	0.315	0.310	0.320	2,528,000	792,170	0.3134	5.013	4.934	5.013	4.934	5.093	158,848	4.9870	1.61%
2015-09-10	0	0.310	0.305	0.315	0.300	0.320	5,894,000	1,807,300	0.3066	4.934	4.854	5.013	4.774	5.093	370,351	4.8800	-2.82%
2015-09-09	0	0.320	0.315	0.320	0.310	0.330	12,114,800	3,881,628	0.3204	5.077	4.997	5.077	4.918	5.235	763,623	5.0832	3.23%
2015-09-08	0	0.310	0.310	0.320	0.310	0.335	15,762,820	5,019,113	0.3184	4.918	4.918	5.077	4.918	5.315	993,566	5.0516	-4.62%
2015-09-07	0	0.325	0.325	0.330	0.320	0.340	5,122,600	1,664,036	0.3248	5.156	5.156	5.235	5.077	5.394	322,889	5.1536	-1.52%
2015-09-04	0	0.330	0.330	0.335	0.330	0.340	2,014,000	670,245	0.3328	5.235	5.235	5.315	5.235	5.394	126,947	5.2797	-1.49%
2015-09-02	0	0.335	0.335	0.340	0.325	0.340	3,130,000	1,047,730	0.3347	5.315	5.315	5.394	5.156	5.394	197,291	5.3106	-1.47%
2015-09-01	0	0.340	0.340	0.345	0.340	0.360	5,311,600	1,855,844	0.3494	5.394	5.394	5.473	5.394	5.711	334,802	5.5431	-6.85%
2015-08-31	0	0.365	0.360	0.365	0.345	0.380	6,268,400	2,276,849	0.3632	5.791	5.711	5.791	5.473	6.029	395,111	5.7626	-8.75%
2015-08-28	0	0.400	0.395	0.400	0.385	0.405	5,303,000	2,085,080	0.3932	6.346	6.267	6.346	6.108	6.425	334,260	6.2379	3.90%
2015-08-27	0	0.385	0.380	0.390	0.380	0.390	2,848,000	1,099,460	0.3860	6.108	6.029	6.187	6.029	6.187	179,516	6.1246	1.32%
2015-08-26	0	0.380	0.375	0.380	0.375	0.390	2,897,800	1,101,690	0.3802	6.029	5.949	6.029	5.949	6.187	182,655	6.0315	-1.30%
2015-08-25	0	0.385	0.380	0.385	0.365	0.390	4,771,600	1,822,628	0.3820	6.108	6.029	6.108	5.791	6.187	300,765	6.0600	2.67%
2015-08-24	0	0.375	0.370	0.375	0.365	0.400	7,796,000	2,950,505	0.3785	5.949	5.870	5.949	5.791	6.346	491,399	6.0043	-9.64%
2015-08-21	0	0.415	0.410	0.415	0.415	0.430	5,748,600	2,407,165	0.4187	6.584	6.505	6.584	6.584	6.822	362,347	6.6433	-3.49%
2015-08-20	0	0.430	0.425	0.430	0.420	0.440	7,257,000	3,097,880	0.4269	6.822	6.743	6.822	6.663	6.981	457,425	6.7724	-2.27%
2015-08-19	0	0.440	0.435	0.440	0.430	0.445	2,502,800	1,092,956	0.4367	6.981	6.901	6.981	6.822	7.060	157,757	6.9281	-1.12%
2015-08-18	0	0.445	0.440	0.450	0.440	0.455	3,166,000	1,412,490	0.4461	7.060	6.981	7.139	6.981	7.219	199,560	7.0780	0.00%
2015-08-17	0	0.445	0.440	0.445	0.435	0.450	2,404,000	1,064,390	0.4428	7.060	6.981	7.060	6.901	7.139	151,530	7.0243	0.00%
2015-08-14	0	0.445	0.445	0.450	0.445	0.450	1,203,500	537,217	0.4464	7.060	7.060	7.139	7.060	7.139	75,859	7.0818	-1.11%
2015-08-13	0	0.450	0.445	0.450	0.435	0.450	2,046,000	912,040	0.4458	7.139	7.060	7.139	6.901	7.139	128,964	7.0721	1.12%
2015-08-12	0	0.445	0.440	0.445	0.430	0.445	3,633,000	1,592,875	0.4384	7.060	6.981	7.060	6.822	7.060	228,996	6.9559	1.14%
2015-08-11	0	0.440	0.435	0.440	0.435	0.455	5,370,000	2,389,470	0.4450	6.981	6.901	6.981	6.901	7.219	338,483	7.0593	-2.22%
2015-08-10	0	0.450	0.445	0.450	0.435	0.450	5,077,600	2,246,644	0.4425	7.139	7.060	7.139	6.901	7.139	320,053	7.0196	2.27%
2015-08-07	0	0.440	0.435	0.440	0.430	0.440	2,971,000	1,298,095	0.4369	6.981	6.901	6.981	6.822	6.981	187,269	6.9317	1.15%
2015-08-06	0	0.435	0.430	0.435	0.430	0.445	4,892,000	2,132,320	0.4359	6.901	6.822	6.901	6.822	7.060	308,354	6.9152	-1.14%
2015-08-05	0	0.440	0.440	0.445	0.440	0.450	7,544,000	3,348,650	0.4439	6.981	6.981	7.060	6.981	7.139	475,515	7.0422	-2.22%
2015-08-04	0	0.450	0.445	0.450	0.445	0.460	6,974,000	3,138,727	0.4501	7.139	7.060	7.139	7.060	7.298	439,587	7.1402	-2.17%
2015-08-03	0	0.460	0.455	0.460	0.455	0.470	8,212,000	3,802,860	0.4631	7.298	7.219	7.298	7.219	7.457	517,621	7.3468	-2.13%
2015-07-31	0	0.470	0.465	0.470	0.465	0.475	4,522,000	2,119,630	0.4687	7.457	7.377	7.457	7.377	7.536	285,032	7.4365	-1.05%
2015-07-30	0	0.475	0.470	0.475	0.470	0.480	2,030,000	963,300	0.4745	7.536	7.457	7.536	7.457	7.615	127,955	7.5284	-1.04%
2015-07-29	0	0.480	0.475	0.480	0.475	0.485	5,658,000	2,713,570	0.4796	7.615	7.536	7.615	7.536	7.694	356,636	7.6088	0.00%
2015-07-28	0	0.480	0.475	0.480	0.470	0.485	4,146,200	1,978,462	0.4772	7.615	7.536	7.615	7.457	7.694	261,344	7.5703	-1.03%
2015-07-27	0	0.485	0.480	0.485	0.475	0.500	4,491,000	2,172,940	0.4838	7.694	7.615	7.694	7.536	7.932	283,078	7.6761	-3.00%
2015-07-24	0	0.500	0.495	0.500	0.495	0.500	1,396,000	697,450	0.4996	7.932	7.853	7.932	7.853	7.932	87,993	7.9262	0.00%
2015-07-23	0	0.500	0.495	0.500	0.495	0.500	2,362,800	1,179,730	0.4993	7.932	7.853	7.932	7.853	7.932	148,933	7.9212	0.00%
2015-07-22	0	0.500	0.495	0.500	0.490	0.500	8,188,200	4,063,594	0.4963	7.932	7.853	7.932	7.774	7.932	516,121	7.8733	-1.96%
2015-07-21	0	0.510	0.500	0.510	0.500	0.520	6,208,800	3,165,834	0.5099	8.091	7.932	8.091	7.932	8.250	391,355	8.0894	0.00%
2015-07-20	0	0.510	0.510	0.520	0.510	0.520	2,407,400	1,237,932	0.5142	8.091	8.091	8.250	8.091	8.250	151,744	8.1580	-1.92%
2015-07-17	0	0.520	0.510	0.520	0.510	0.520	2,604,000	1,345,440	0.5167	8.250	8.091	8.250	8.091	8.250	164,136	8.1971	1.96%
2015-07-16	0	0.510	0.510	0.520	0.510	0.520	4,168,800	2,127,864	0.5104	8.091	8.091	8.250	8.091	8.250	262,769	8.0979	-1.92%
2015-07-15	0	0.520	0.510	0.520	0.500	0.520	7,550,800	3,862,712	0.5116	8.250	8.091	8.250	7.932	8.250	475,944	8.1159	0.00%
2015-07-14	0	0.520	0.510	0.520	0.510	0.530	5,712,400	2,963,772	0.5188	8.250	8.091	8.250	8.091	8.408	360,065	8.2312	0.00%
2015-07-13	0	0.520	0.510	0.520	0.500	0.520	2,533,800	1,295,784	0.5114	8.250	8.091	8.250	7.932	8.250	159,711	8.1133	1.96%
2015-07-10	0	0.510	0.510	0.520	0.490	0.520	10,246,900	5,188,523	0.5064	8.091	8.091	8.250	7.774	8.250	645,885	8.0332	2.00%
2015-07-09	0	0.500	0.500	0.510	0.460	0.520	10,569,000	5,214,118	0.4933	7.932	7.932	8.091	7.298	8.250	666,188	7.8268	5.26%
2015-07-08	0	0.475	0.475	0.480	0.470	0.500	11,651,200	5,635,995	0.4837	7.536	7.536	7.615	7.457	7.932	734,401	7.6743	-8.65%
2015-07-07	0	0.520	0.510	0.520	0.500	0.520	6,686,200	3,384,160	0.5061	8.250	8.091	8.250	7.932	8.250	421,446	8.0299	-1.89%
2015-07-06	0	0.530	0.520	0.530	0.490	0.570	27,008,000	14,306,660	0.5297	8.408	8.250	8.408	7.774	9.043	1,702,375	8.4039	-7.02%
2015-07-03	0	0.570	0.560	0.570	0.560	0.580	4,588,000	2,579,400	0.5622	9.043	8.884	9.043	8.884	9.202	289,192	8.9193	0.00%
2015-07-02	0	0.570	0.570	0.580	0.560	0.580	11,063,400	6,293,286	0.5688	9.043	9.043	9.202	8.884	9.202	697,351	9.0246	0.00%
2015-06-30	0	0.570	0.570	0.580	0.550	0.580	5,438,800	3,065,186	0.5636	9.043	9.043	9.202	8.726	9.202	342,820	8.9411	1.79%
2015-06-29	0	0.560	0.550	0.560	0.550	0.580	10,552,000	5,936,020	0.5625	8.884	8.726	8.884	8.726	9.202	665,116	8.9248	-1.75%
2015-06-26	0	0.570	0.570	0.580	0.570	0.580	5,401,800	3,110,042	0.5757	9.043	9.043	9.202	9.043	9.202	340,488	9.1341	-3.39%
2015-06-25	0	0.590	0.580	0.590	0.570	0.590	9,121,400	5,301,268	0.5812	9.360	9.202	9.360	9.043	9.360	574,942	9.2205	3.51%
2015-06-24	0	0.570	0.570	0.590	0.570	0.590	9,965,167	5,779,917	0.5800	9.043	9.043	9.360	9.043	9.360	628,127	9.2018	-1.72%
2015-06-23	0	0.580	0.570	0.580	0.560	0.580	20,942,000	11,936,720	0.5700	9.202	9.043	9.202	8.884	9.202	1,320,021	9.0428	3.57%
2015-06-22	0	0.560	0.560	0.570	0.560	0.610	47,412,624	27,166,346	0.5730	8.884	8.884	9.043	8.884	9.678	2,988,524	9.0902	-6.67%
2015-06-19	0	0.600	0.590	0.600	0.580	0.620	32,382,000	19,406,670	0.5993	9.519	9.360	9.519	9.202	9.836	2,041,110	9.5079	0.00%
2015-06-18	0	0.600	0.600	0.610	0.600	0.610	9,666,200	5,881,584	0.6085	9.519	9.519	9.678	9.519	9.678	609,282	9.6533	-1.64%
2015-06-17	0	0.610	0.600	0.610	0.600	0.620	5,898,800	3,606,410	0.6114	9.678	9.519	9.678	9.519	9.836	371,815	9.6995	0.00%
2015-06-16	0	0.610	0.600	0.610	0.600	0.620	4,598,000	2,810,940	0.6113	9.678	9.519	9.678	9.519	9.836	289,822	9.6988	-1.61%
2015-06-15	0	0.620	0.610	0.620	0.600	0.620	2,404,000	1,476,060	0.6140	9.836	9.678	9.836	9.519	9.836	151,530	9.7411	0.00%
2015-06-12	0	0.620	0.610	0.620	0.600	0.620	9,994,000	6,085,840	0.6089	9.836	9.678	9.836	9.519	9.836	629,944	9.6609	1.64%
2015-06-11	0	0.610	0.610	0.620	0.610	0.630	4,504,200	2,766,024	0.6141	9.678	9.678	9.836	9.678	9.995	283,910	9.7426	-1.61%
2015-06-10	0	0.620	0.610	0.620	0.610	0.630	8,878,200	5,522,800	0.6221	9.836	9.678	9.836	9.678	9.995	559,613	9.8690	0.00%
2015-06-09	0	0.620	0.620	0.630	0.620	0.640	5,860,000	3,658,060	0.6242	9.836	9.836	9.995	9.836	10.15	369,369	9.9035	-3.12%
2015-06-08	0	0.640	0.630	0.640	0.630	0.640	7,337,600	4,654,272	0.6343	10.15	9.995	10.15	9.995	10.15	462,505	10.063	0.00%
2015-06-05	0	0.640	0.640	0.650	0.640	0.650	12,197,000	7,846,590	0.6433	10.15	10.15	10.31	10.15	10.31	768,804	10.206	0.00%
2015-06-04	0	0.640	0.640	0.650	0.640	0.660	15,963,400	10,360,014	0.6490	10.15	10.15	10.31	10.15	10.47	1,006,209	10.296	-3.03%
2015-06-03	0	0.660	0.650	0.660	0.650	0.690	19,287,200	12,854,604	0.6665	10.47	10.31	10.47	10.31	10.95	1,215,715	10.574	-2.94%
2015-06-02	0	0.680	0.680	0.690	0.670	0.700	12,844,000	8,761,480	0.6821	10.79	10.79	10.95	10.63	11.11	809,586	10.822	0.00%
2015-06-01	0	0.680	0.680	0.690	0.680	0.710	18,218,200	12,662,778	0.6951	10.79	10.79	10.95	10.79	11.26	1,148,334	11.027	0.00%
2015-05-29	0	0.680	0.670	0.680	0.660	0.680	7,297,000	4,882,490	0.6691	10.79	10.63	10.79	10.47	10.79	459,946	10.615	1.49%
2015-05-28	0	0.670	0.660	0.670	0.660	0.690	4,899,000	3,288,720	0.6713	10.63	10.47	10.63	10.47	10.95	308,795	10.650	0.15%
2015-05-27	0	0.690	0.690	0.700	0.680	0.700	7,340,400	5,075,044	0.6914	10.61	10.61	10.77	10.46	10.77	477,206	10.635	0.00%
2015-05-26	0	0.690	0.690	0.700	0.680	0.700	11,760,800	8,112,764	0.6898	10.61	10.61	10.77	10.46	10.77	764,579	10.611	0.00%
2015-05-22	0	0.690	0.680	0.690	0.680	0.690	7,895,000	5,386,124	0.6822	10.61	10.46	10.61	10.46	10.61	513,261	10.494	0.00%
2015-05-21	0	0.690	0.680	0.690	0.670	0.690	5,981,000	4,076,294	0.6815	10.61	10.46	10.61	10.31	10.61	388,830	10.483	1.47%
2015-05-20	0	0.680	0.680	0.690	0.670	0.690	7,746,600	5,276,018	0.6811	10.46	10.46	10.61	10.31	10.61	503,613	10.476	-1.45%
2015-05-19	0	0.690	0.680	0.690	0.680	0.700	3,935,200	2,708,016	0.6882	10.61	10.46	10.61	10.46	10.77	255,831	10.585	1.47%
2015-05-18	0	0.680	0.680	0.690	0.660	0.730	33,832,000	23,149,270	0.6842	10.46	10.46	10.61	10.15	11.23	2,199,446	10.525	1.49%
2015-05-15	0	0.670	0.670	0.680	0.670	0.680	3,195,081	2,151,275	0.6733	10.31	10.31	10.46	10.31	10.46	207,715	10.357	0.00%
2015-05-14	0	0.670	0.670	0.680	0.670	0.680	7,312,400	4,924,452	0.6734	10.31	10.31	10.46	10.31	10.46	475,385	10.359	-1.47%
2015-05-13	0	0.680	0.670	0.680	0.670	0.680	2,792,000	1,886,500	0.6757	10.46	10.31	10.46	10.31	10.46	181,510	10.393	1.49%
2015-05-12	0	0.670	0.670	0.680	0.670	0.690	6,143,076	4,165,348	0.6781	10.31	10.31	10.46	10.31	10.61	399,366	10.430	0.00%
2015-05-11	0	0.670	0.670	0.680	0.670	0.680	1,574,000	1,062,780	0.6752	10.31	10.31	10.46	10.31	10.46	102,327	10.386	0.00%
2015-05-08	0	0.670	0.670	0.680	0.660	0.680	2,099,000	1,413,380	0.6734	10.31	10.31	10.46	10.15	10.46	136,458	10.358	1.52%
2015-05-07	0	0.660	0.660	0.670	0.660	0.680	4,348,800	2,916,552	0.6707	10.15	10.15	10.31	10.15	10.46	282,719	10.316	-1.49%
2015-05-06	0	0.670	0.670	0.680	0.660	0.730	27,470,000	19,190,940	0.6986	10.31	10.31	10.46	10.15	11.23	1,785,848	10.746	0.00%
2015-05-05	0	0.670	0.660	0.670	0.650	0.700	25,494,999	17,136,255	0.6721	10.31	10.15	10.31	9.998	10.77	1,657,451	10.339	-4.29%
2015-05-04	0	0.700	0.690	0.700	0.690	0.710	12,903,600	8,980,184	0.6959	10.77	10.61	10.77	10.61	10.92	838,874	10.705	0.00%
2015-04-30	0	0.700	0.690	0.700	0.680	0.700	8,678,000	5,992,060	0.6905	10.77	10.61	10.77	10.46	10.77	564,164	10.621	0.00%
2015-04-29	0	0.700	0.690	0.700	0.680	0.740	27,461,601	19,287,512	0.7023	10.77	10.61	10.77	10.46	11.38	1,785,302	10.804	-6.67%
2015-04-28	0	0.750	0.740	0.750	0.730	0.750	12,420,200	9,244,854	0.7443	11.54	11.38	11.54	11.23	11.54	807,448	11.449	1.35%
2015-04-27	0	0.740	0.730	0.740	0.730	0.760	18,896,000	14,004,064	0.7411	11.38	11.23	11.38	11.23	11.69	1,228,445	11.400	1.37%
2015-04-24	0	0.730	0.720	0.730	0.670	0.730	52,108,480	36,710,660	0.7045	11.23	11.08	11.23	10.31	11.23	3,387,616	10.837	8.96%
2015-04-23	0	0.670	0.660	0.680	0.640	0.680	20,030,918	13,359,752	0.6670	10.31	10.15	10.46	9.845	10.46	1,302,227	10.259	3.08%
2015-04-22	0	0.650	0.640	0.650	0.640	0.650	6,905,000	4,441,244	0.6432	9.998	9.845	9.998	9.845	9.998	448,900	9.8936	0.00%
2015-04-21	0	0.650	0.640	0.650	0.640	0.660	12,157,800	7,858,532	0.6464	9.998	9.845	9.998	9.845	10.15	790,389	9.9426	1.56%
2015-04-20	0	0.640	0.640	0.650	0.640	0.670	11,967,600	7,823,882	0.6538	9.845	9.845	9.998	9.845	10.31	778,024	10.056	-4.48%
2015-04-17	0	0.670	0.670	0.680	0.670	0.700	13,883,600	9,397,584	0.6769	10.31	10.31	10.46	10.31	10.77	902,584	10.412	-2.90%
2015-04-16	0	0.690	0.680	0.690	0.680	0.690	9,309,600	6,393,902	0.6868	10.61	10.46	10.61	10.46	10.61	605,225	10.565	1.47%
2015-04-15	0	0.680	0.680	0.690	0.660	0.700	22,305,800	15,210,362	0.6819	10.46	10.46	10.61	10.15	10.77	1,450,119	10.489	0.00%
2015-04-14	0	0.680	0.680	0.690	0.640	0.710	58,362,129	40,129,628	0.6876	10.46	10.46	10.61	9.845	10.92	3,794,171	10.577	4.62%
2015-04-13	0	0.650	0.640	0.650	0.630	0.690	78,876,800	51,301,578	0.6504	9.998	9.845	9.998	9.691	10.61	5,127,846	10.005	-7.14%
2015-04-10	0	0.700	0.690	0.710	0.670	0.720	20,317,963	14,061,774	0.6921	10.77	10.61	10.92	10.31	11.08	1,320,888	10.646	4.48%
2015-04-09	0	0.670	0.670	0.680	0.660	0.710	21,711,200	14,787,217	0.6811	10.31	10.31	10.46	10.15	10.92	1,411,463	10.477	3.08%
2015-04-08	0	0.650	0.640	0.660	0.620	0.660	19,360,600	12,249,824	0.6327	9.998	9.845	10.15	9.537	10.15	1,258,649	9.7325	3.17%
2015-04-02	0	0.630	0.630	0.640	0.630	0.640	5,529,600	3,515,240	0.6357	9.691	9.691	9.845	9.691	9.845	359,484	9.7786	-1.56%
2015-04-01	0	0.640	0.630	0.640	0.630	0.640	4,012,200	2,545,880	0.6345	9.845	9.691	9.845	9.691	9.845	260,836	9.7604	0.00%
2015-03-31	0	0.640	0.630	0.640	0.630	0.640	3,045,600	1,930,581	0.6339	9.845	9.691	9.845	9.691	9.845	197,997	9.7506	1.59%
2015-03-30	0	0.630	0.630	0.640	0.610	0.650	10,098,400	6,326,932	0.6265	9.691	9.691	9.845	9.383	9.998	656,505	9.6373	-1.56%
2015-03-27	0	0.640	0.640	0.650	0.630	0.650	1,967,400	1,258,560	0.6397	9.845	9.845	9.998	9.691	9.998	127,902	9.8400	0.00%
2015-03-26	0	0.640	0.630	0.640	0.630	0.660	6,286,000	4,011,960	0.6382	9.845	9.691	9.845	9.691	10.15	408,658	9.8174	0.00%
2015-03-25	0	0.640	0.630	0.640	0.620	0.640	2,737,600	1,733,838	0.6333	9.845	9.691	9.845	9.537	9.845	177,974	9.7421	1.59%
2015-03-24	0	0.630	0.620	0.630	0.620	0.630	1,738,000	1,085,040	0.6243	9.691	9.537	9.691	9.537	9.691	112,989	9.6031	0.00%
2015-03-23	0	0.630	0.620	0.630	0.610	0.640	3,042,000	1,899,520	0.6244	9.691	9.537	9.691	9.383	9.845	197,763	9.6050	-1.56%
2015-03-20	0	0.640	0.630	0.640	0.630	0.650	3,030,000	1,935,860	0.6389	9.845	9.691	9.845	9.691	9.998	196,983	9.8276	0.00%
2015-03-19	0	0.640	0.630	0.640	0.620	0.640	3,545,200	2,259,070	0.6372	9.845	9.691	9.845	9.537	9.845	230,476	9.8017	1.59%
2015-03-18	0	0.630	0.620	0.640	0.590	0.640	10,190,800	6,309,115	0.6191	9.691	9.537	9.845	9.075	9.845	662,512	9.5230	5.00%
2015-03-17	0	0.600	0.590	0.600	0.590	0.600	2,242,000	1,340,400	0.5979	9.229	9.075	9.229	9.075	9.229	145,754	9.1963	0.00%
2015-03-16	0	0.600	0.580	0.590	0.590	0.610	6,410,400	3,813,294	0.5949	9.229	8.922	9.075	9.075	9.383	416,745	9.1502	0.00%
2015-03-13	0	0.600	0.600	0.610	0.600	0.630	12,609,000	7,705,150	0.6111	9.229	9.229	9.383	9.229	9.691	819,722	9.3997	-4.76%
2015-03-12	0	0.630	0.620	0.630	0.620	0.630	1,331,000	835,430	0.6277	9.691	9.537	9.691	9.537	9.691	86,529	9.6549	0.00%
2015-03-11	0	0.630	0.620	0.630	0.620	0.630	1,681,000	1,057,110	0.6289	9.691	9.537	9.691	9.537	9.691	109,283	9.6731	0.00%
2015-03-10	0	0.630	0.620	0.630	0.620	0.650	7,219,000	4,559,560	0.6316	9.691	9.537	9.691	9.537	9.998	469,313	9.7154	-3.08%
2015-03-09	0	0.650	0.640	0.650	0.630	0.660	4,896,800	3,155,426	0.6444	9.998	9.845	9.998	9.691	10.15	318,345	9.9120	0.00%
2015-03-06	0	0.650	0.640	0.650	0.620	0.670	21,893,600	14,079,246	0.6431	9.998	9.845	9.998	9.537	10.31	1,423,321	9.8918	0.00%
2015-03-05	0	0.650	0.650	0.660	0.650	0.690	14,426,000	9,546,910	0.6618	9.998	9.998	10.15	9.998	10.61	937,846	10.180	-5.80%
2015-03-04	0	0.690	0.680	0.690	0.680	0.710	10,922,250	7,597,545	0.6956	10.61	10.46	10.61	10.46	10.92	710,065	10.700	-1.43%
2015-03-03	0	0.700	0.700	0.710	0.700	0.730	7,098,200	5,040,044	0.7100	10.77	10.77	10.92	10.77	11.23	461,460	10.922	-4.11%
2015-03-02	0	0.730	0.720	0.730	0.710	0.750	9,152,000	6,619,700	0.7233	11.23	11.08	11.23	10.92	11.54	594,979	11.126	-2.67%
2015-02-27	0	0.750	0.750	0.760	0.740	0.760	4,271,600	3,202,720	0.7498	11.54	11.54	11.69	11.38	11.69	277,700	11.533	0.00%
2015-02-26	0	0.750	0.740	0.750	0.730	0.750	4,370,200	3,242,982	0.7421	11.54	11.38	11.54	11.23	11.54	284,110	11.415	2.74%
2015-02-25	0	0.730	0.730	0.740	0.720	0.760	9,941,200	7,326,336	0.7370	11.23	11.23	11.38	11.08	11.69	646,286	11.336	-3.95%
2015-02-24	0	0.760	0.750	0.760	0.750	0.770	8,420,800	6,410,648	0.7613	11.69	11.54	11.69	11.54	11.84	547,443	11.710	-1.30%
2015-02-23	0	0.770	0.760	0.770	0.760	0.780	1,883,000	1,443,070	0.7664	11.84	11.69	11.84	11.69	12.00	122,415	11.788	0.00%
2015-02-18	0	0.770	0.760	0.770	0.750	0.770	2,328,600	1,783,596	0.7660	11.84	11.69	11.84	11.54	11.84	151,384	11.782	1.32%
2015-02-17	0	0.760	0.750	0.760	0.750	0.770	7,446,000	5,643,400	0.7579	11.69	11.54	11.69	11.54	11.84	484,071	11.658	0.00%
2015-02-16	0	0.760	0.760	0.770	0.750	0.780	13,082,000	9,972,816	0.7623	11.69	11.69	11.84	11.54	12.00	850,472	11.726	2.70%
2015-02-13	0	0.740	0.730	0.740	0.730	0.750	16,094,400	11,886,836	0.7386	11.38	11.23	11.38	11.23	11.54	1,046,310	11.361	1.37%
2015-02-12	0	0.730	0.720	0.730	0.710	0.730	5,270,400	3,809,732	0.7229	11.23	11.08	11.23	10.92	11.23	342,633	11.119	0.00%
2015-02-11	0	0.730	0.720	0.730	0.720	0.760	7,406,800	5,462,908	0.7376	11.23	11.08	11.23	11.08	11.69	481,522	11.345	-2.67%
2015-02-10	0	0.750	0.750	0.760	0.750	0.770	2,560,200	1,939,584	0.7576	11.54	11.54	11.69	11.54	11.84	166,441	11.653	-2.60%
2015-02-09	0	0.770	0.760	0.770	0.750	0.780	4,366,000	3,364,800	0.7707	11.84	11.69	11.84	11.54	12.00	283,837	11.855	0.00%
2015-02-06	0	0.770	0.770	0.780	0.770	0.820	18,148,000	14,348,372	0.7906	11.84	11.84	12.00	11.84	12.61	1,179,817	12.162	1.32%
2015-02-05	0	0.760	0.760	0.770	0.710	0.780	37,386,928	27,530,879	0.7364	11.69	11.69	11.84	10.92	12.00	2,430,555	11.327	5.56%
2015-02-04	0	0.720	0.710	0.720	0.710	0.720	8,118,000	5,803,709	0.7149	11.08	10.92	11.08	10.92	11.08	527,758	10.997	0.00%
2015-02-03	0	0.720	0.710	0.720	0.700	0.720	3,187,000	2,255,670	0.7078	11.08	10.92	11.08	10.77	11.08	207,190	10.887	2.86%
2015-02-02	0	0.700	0.700	0.710	0.700	0.720	6,236,000	4,398,260	0.7053	10.77	10.77	10.92	10.77	11.08	405,408	10.849	-1.41%
2015-01-30	0	0.710	0.700	0.710	0.700	0.720	3,566,600	2,526,358	0.7083	10.92	10.77	10.92	10.77	11.08	231,868	10.896	1.43%
2015-01-29	0	0.700	0.700	0.710	0.700	0.720	8,180,000	5,781,280	0.7068	10.77	10.77	10.92	10.77	11.08	531,789	10.871	-1.41%
2015-01-28	0	0.710	0.700	0.710	0.700	0.730	9,412,600	6,671,432	0.7088	10.92	10.77	10.92	10.77	11.23	611,921	10.902	-2.74%
2015-01-27	0	0.730	0.720	0.730	0.710	0.730	4,189,000	3,022,690	0.7216	11.23	11.08	11.23	10.92	11.23	272,330	11.099	0.00%
2015-01-26	0	0.730	0.720	0.730	0.710	0.750	11,039,400	7,960,790	0.7211	11.23	11.08	11.23	10.92	11.54	717,681	11.092	-2.67%
2015-01-23	0	0.750	0.740	0.750	0.740	0.760	4,249,000	3,180,240	0.7485	11.54	11.38	11.54	11.38	11.69	276,231	11.513	0.00%
2015-01-22	0	0.750	0.750	0.760	0.750	0.760	1,835,000	1,388,770	0.7568	11.54	11.54	11.69	11.54	11.69	119,295	11.641	0.00%
2015-01-21	0	0.750	0.750	0.760	0.750	0.770	3,557,400	2,687,210	0.7554	11.54	11.54	11.69	11.54	11.84	231,270	11.619	0.00%
2015-01-20	0	0.750	0.750	0.760	0.750	0.770	6,964,200	5,309,684	0.7624	11.54	11.54	11.69	11.54	11.84	452,748	11.728	-2.60%
2015-01-19	0	0.770	0.770	0.780	0.760	0.790	7,713,400	5,976,226	0.7748	11.84	11.84	12.00	11.69	12.15	501,455	11.918	-2.53%
2015-01-16	0	0.790	0.780	0.790	0.780	0.800	4,312,000	3,413,120	0.7915	12.15	12.00	12.15	12.00	12.31	280,327	12.176	-1.25%
2015-01-15	0	0.800	0.790	0.800	0.790	0.800	1,418,000	1,133,500	0.7994	12.31	12.15	12.31	12.15	12.31	92,185	12.296	1.27%
2015-01-14	0	0.790	0.790	0.800	0.780	0.810	6,185,600	4,921,976	0.7957	12.15	12.15	12.31	12.00	12.46	402,131	12.240	-1.25%
2015-01-13	0	0.800	0.800	0.810	0.800	0.820	5,551,100	4,505,298	0.8116	12.31	12.31	12.46	12.31	12.61	360,882	12.484	-2.44%
2015-01-12	0	0.820	0.810	0.820	0.810	0.830	2,270,000	1,860,880	0.8198	12.61	12.46	12.61	12.46	12.77	147,575	12.610	0.00%
2015-01-09	0	0.820	0.810	0.820	0.810	0.840	9,023,200	7,392,796	0.8193	12.61	12.46	12.61	12.46	12.92	586,606	12.603	-2.38%
2015-01-08	0	0.840	0.830	0.840	0.820	0.840	3,880,800	3,225,442	0.8311	12.92	12.77	12.92	12.61	12.92	252,294	12.784	0.00%
2015-01-07	0	0.840	0.830	0.840	0.830	0.840	1,870,000	1,558,810	0.8336	12.92	12.77	12.92	12.77	12.92	121,570	12.822	0.00%
2015-01-06	0	0.840	0.830	0.840	0.820	0.850	14,186,695	11,895,059	0.8385	12.92	12.77	12.92	12.61	13.07	922,289	12.897	1.20%
2015-01-05	0	0.830	0.820	0.830	0.820	0.860	9,715,000	8,105,740	0.8344	12.77	12.61	12.77	12.61	13.23	631,580	12.834	-2.35%
2015-01-02	0	0.850	0.840	0.850	0.830	0.860	7,365,600	6,221,846	0.8447	13.07	12.92	13.07	12.77	13.23	478,844	12.993	0.00%
2014-12-31	0	0.850	0.840	0.850	0.810	0.850	11,229,000	9,339,640	0.8317	13.07	12.92	13.07	12.46	13.07	730,007	12.794	6.25%
2014-12-30	0	0.800	0.800	0.810	0.800	0.820	3,523,800	2,848,372	0.8083	12.31	12.31	12.46	12.31	12.61	229,085	12.434	0.00%
2014-12-29	0	0.800	0.800	0.810	0.800	0.820	2,664,200	2,146,082	0.8055	12.31	12.31	12.46	12.31	12.61	173,202	12.391	-1.23%
2014-12-24	0	0.810	0.800	0.810	0.800	0.810	1,864,200	1,498,222	0.8037	12.46	12.31	12.46	12.31	12.46	121,193	12.362	1.25%
2014-12-23	0	0.800	0.800	0.810	0.800	0.820	13,573,400	10,973,766	0.8085	12.31	12.31	12.46	12.31	12.61	882,418	12.436	-1.23%
2014-12-22	0	0.810	0.810	0.820	0.800	0.830	8,505,050	6,975,748	0.8202	12.46	12.46	12.61	12.31	12.77	552,920	12.616	-1.22%
2014-12-19	0	0.820	0.810	0.820	0.810	0.850	4,178,800	3,441,604	0.8236	12.61	12.46	12.61	12.46	13.07	271,667	12.668	-1.20%
2014-12-18	0	0.830	0.830	0.840	0.810	0.840	3,983,000	3,291,230	0.8263	12.77	12.77	12.92	12.46	12.92	258,938	12.710	1.22%
2014-12-17	0	0.820	0.820	0.840	0.800	0.840	11,193,200	9,183,654	0.8205	12.61	12.61	12.92	12.31	12.92	727,679	12.620	-1.20%
2014-12-16	0	0.830	0.830	0.840	0.830	0.870	6,921,400	5,864,368	0.8473	12.77	12.77	12.92	12.77	13.38	449,966	13.033	-4.60%
2014-12-15	0	0.870	0.870	0.880	0.860	0.890	3,955,400	3,449,138	0.8720	13.38	13.38	13.54	13.23	13.69	257,144	13.413	-1.14%
2014-12-12	0	0.880	0.880	0.890	0.880	0.900	2,625,062	2,332,845	0.8887	13.54	13.54	13.69	13.54	13.84	170,657	13.670	-2.22%
2014-12-11	0	0.900	0.890	0.900	0.880	0.900	1,844,600	1,647,550	0.8932	13.84	13.69	13.84	13.54	13.84	119,919	13.739	0.00%
2014-12-10	0	0.900	0.890	0.900	0.890	0.900	2,167,800	1,944,048	0.8968	13.84	13.69	13.84	13.69	13.84	140,930	13.794	0.00%
2014-12-09	0	0.900	0.890	0.900	0.860	0.920	5,260,000	4,675,220	0.8888	13.84	13.69	13.84	13.23	14.15	341,957	13.672	-2.17%
2014-12-08	0	0.920	0.910	0.920	0.910	0.930	2,016,600	1,853,788	0.9193	14.15	14.00	14.15	14.00	14.31	131,101	14.140	-1.08%
2014-12-05	0	0.930	0.920	0.930	0.920	0.930	2,046,400	1,887,920	0.9226	14.31	14.15	14.31	14.15	14.31	133,038	14.191	0.00%
2014-12-04	0	0.930	0.930	0.940	0.920	0.940	2,472,000	2,297,100	0.9292	14.31	14.31	14.46	14.15	14.46	160,707	14.294	0.00%
2014-12-03	0	0.930	0.930	0.940	0.930	0.940	2,220,000	2,076,620	0.9354	14.31	14.31	14.46	14.31	14.46	144,324	14.389	0.00%
2014-12-02	0	0.930	0.920	0.930	0.910	0.940	9,634,493	8,882,293	0.9219	14.31	14.15	14.31	14.00	14.46	626,346	14.181	2.20%
2014-12-01	0	0.910	0.900	0.910	0.900	0.940	3,916,000	3,560,576	0.9092	14.00	13.84	14.00	13.84	14.46	254,582	13.986	-1.09%
2014-11-28	0	0.920	0.920	0.930	0.920	0.950	2,338,800	2,181,616	0.9328	14.15	14.15	14.31	14.15	14.61	152,047	14.348	-3.16%
2014-11-27	0	0.950	0.940	0.950	0.920	0.950	2,479,200	2,325,680	0.9381	14.61	14.46	14.61	14.15	14.61	161,175	14.430	1.06%
2014-11-26	0	0.940	0.930	0.940	0.930	0.950	2,610,000	2,457,300	0.9415	14.46	14.31	14.46	14.31	14.61	169,678	14.482	0.00%
2014-11-25	0	0.940	0.930	0.940	0.920	0.950	4,511,000	4,233,310	0.9384	14.46	14.31	14.46	14.15	14.61	293,264	14.435	2.17%
2014-11-24	0	0.920	0.910	0.920	0.900	0.920	2,682,799	2,442,763	0.9105	14.15	14.00	14.15	13.84	14.15	174,411	14.006	0.00%
2014-11-21	0	0.920	0.910	0.930	0.910	0.940	4,650,000	4,255,804	0.9152	14.15	14.00	14.31	14.00	14.46	302,300	14.078	-1.08%
2014-11-20	0	0.930	0.930	0.940	0.930	0.950	2,709,000	2,524,170	0.9318	14.31	14.31	14.46	14.31	14.61	176,114	14.333	-1.06%
2014-11-19	0	0.940	0.930	0.950	0.940	0.960	5,574,800	5,303,524	0.9513	14.46	14.31	14.61	14.46	14.77	362,422	14.634	-3.09%
2014-11-18	0	0.970	0.960	0.970	0.960	0.970	1,265,000	1,224,170	0.9677	14.92	14.77	14.92	14.77	14.92	82,239	14.886	1.04%
2014-11-17	0	0.960	0.960	0.970	0.960	0.980	2,336,600	2,267,662	0.9705	14.77	14.77	14.92	14.77	15.07	151,904	14.928	-1.03%
2014-11-14	0	0.970	0.960	0.970	0.960	0.980	9,260,400	8,922,416	0.9635	14.92	14.77	14.92	14.77	15.07	602,026	14.821	1.04%
2014-11-13	0	0.960	0.960	0.970	0.960	0.980	2,024,000	1,955,380	0.9661	14.77	14.77	14.92	14.77	15.07	131,582	14.861	-1.03%
2014-11-12	0	0.970	0.970	0.980	0.970	0.980	2,950,000	2,868,600	0.9724	14.92	14.92	15.07	14.92	15.07	191,782	14.958	0.00%
2014-11-11	0	0.970	0.960	0.970	0.960	0.980	2,385,000	2,314,162	0.9703	14.92	14.77	14.92	14.77	15.07	155,051	14.925	0.00%
2014-11-10	0	0.970	0.960	0.970	0.960	0.980	2,526,000	2,451,120	0.9704	14.92	14.77	14.92	14.77	15.07	164,217	14.926	1.04%
2014-11-07	0	0.960	0.960	0.970	0.960	0.980	1,634,600	1,590,292	0.9729	14.77	14.77	14.92	14.77	15.07	106,267	14.965	-1.03%
2014-11-06	0	0.970	0.960	0.970	0.960	0.970	1,433,200	1,387,776	0.9683	14.92	14.77	14.92	14.77	14.92	93,174	14.895	1.04%
2014-11-05	0	0.960	0.960	0.970	0.960	0.990	6,078,800	5,899,155	0.9704	14.77	14.77	14.92	14.77	15.23	395,188	14.927	0.00%
2014-11-04	0	0.960	0.960	0.970	0.960	0.990	3,259,000	3,176,530	0.9747	14.77	14.77	14.92	14.77	15.23	211,870	14.993	0.00%
2014-11-03	0	0.960	0.960	0.970	0.960	0.990	5,065,100	4,929,554	0.9732	14.77	14.77	14.92	14.77	15.23	329,286	14.970	-2.04%
2014-10-31	0	0.980	0.970	0.980	0.970	1.000	4,444,000	4,363,342	0.9819	15.07	14.92	15.07	14.92	15.38	288,908	15.103	1.03%
2014-10-30	0	0.970	0.970	0.990	0.970	0.990	4,383,000	4,302,450	0.9816	14.92	14.92	15.23	14.92	15.23	284,942	15.099	-2.02%
2014-10-29	0	0.990	0.990	1.000	0.990	1.000	1,907,000	1,891,040	0.9916	15.23	15.23	15.38	15.23	15.38	123,976	15.253	-1.00%
2014-10-28	0	1.000	0.990	1.000	0.990	1.000	585,400	583,950	0.9975	15.38	15.23	15.38	15.23	15.38	38,057	15.344	0.00%
2014-10-27	0	1.000	0.990	1.000	0.980	1.000	787,800	778,876	0.9887	15.38	15.23	15.38	15.07	15.38	51,216	15.208	1.01%
2014-10-24	0	0.990	0.990	1.000	0.990	1.000	772,400	768,068	0.9944	15.23	15.23	15.38	15.23	15.38	50,214	15.296	1.02%
2014-10-23	0	0.980	0.980	0.990	0.980	1.010	2,258,000	2,243,520	0.9936	15.07	15.07	15.23	15.07	15.54	146,794	15.283	-1.01%
2014-10-22	0	0.990	0.980	0.990	0.980	1.000	4,218,600	4,183,042	0.9916	15.23	15.07	15.23	15.07	15.38	274,255	15.252	-1.00%
2014-10-21	0	1.000	0.990	1.000	0.980	1.010	8,622,800	8,610,818	0.9986	15.38	15.23	15.38	15.07	15.54	560,575	15.361	-0.99%
2014-10-20	0	1.010	1.000	1.010	1.000	1.010	3,809,200	3,814,044	1.0013	15.54	15.38	15.54	15.38	15.54	247,639	15.402	0.00%
2014-10-17	0	1.010	1.000	1.020	1.000	1.030	1,433,000	1,450,380	1.0121	15.54	15.38	15.69	15.38	15.84	93,161	15.569	0.00%
2014-10-16	0	1.010	1.000	1.020	0.980	1.020	1,490,000	1,493,480	1.0023	15.54	15.38	15.69	15.07	15.69	96,866	15.418	1.00%
2014-10-15	0	1.000	0.990	1.000	0.990	1.000	6,297,400	6,292,652	0.9992	15.38	15.23	15.38	15.23	15.38	409,399	15.370	-0.99%
2014-10-14	0	1.010	1.000	1.010	0.990	1.020	8,915,220	8,962,424	1.0053	15.54	15.38	15.54	15.23	15.69	579,586	15.463	-0.98%
2014-10-13	0	1.020	1.010	1.020	1.000	1.040	7,707,600	7,788,748	1.0105	15.69	15.54	15.69	15.38	16.00	501,077	15.544	-1.92%
2014-10-10	0	1.040	1.030	1.040	1.030	1.050	1,925,000	2,017,682	1.0481	16.00	15.84	16.00	15.84	16.15	125,146	16.123	-0.95%
2014-10-09	0	1.050	1.040	1.060	1.030	1.080	4,683,400	4,938,856	1.0545	16.15	16.00	16.30	15.84	16.61	304,472	16.221	0.00%
2014-10-08	0	1.050	1.050	1.070	1.050	1.100	4,826,400	5,154,952	1.0681	16.15	16.15	16.46	16.15	16.92	313,768	16.429	-3.67%
2014-10-07	0	1.090	1.080	1.090	1.080	1.110	1,614,000	1,763,670	1.0927	16.77	16.61	16.77	16.61	17.07	104,927	16.808	-1.80%
2014-10-06	0	1.110	1.100	1.110	1.090	1.120	1,076,400	1,192,452	1.1078	17.07	16.92	17.07	16.77	17.23	69,978	17.040	2.78%
2014-10-03	0	1.080	1.060	1.080	1.010	1.090	6,866,600	7,259,338	1.0572	16.61	16.30	16.61	15.54	16.77	446,403	16.262	0.93%
2014-09-30	0	1.070	1.070	1.090	1.060	1.090	3,698,400	3,988,782	1.0785	16.46	16.46	16.77	16.30	16.77	240,436	16.590	-2.73%
2014-09-29	0	1.100	1.090	1.100	1.070	1.110	7,129,600	7,808,564	1.0952	16.92	16.77	16.92	16.46	17.07	463,501	16.847	-3.51%
2014-09-26	0	1.140	1.130	1.140	1.130	1.150	3,339,200	3,807,880	1.1404	17.54	17.38	17.54	17.38	17.69	217,084	17.541	-0.87%
2014-09-25	0	1.150	1.150	1.160	1.150	1.160	1,714,400	1,974,460	1.1517	17.69	17.69	17.84	17.69	17.84	111,455	17.715	-0.86%
2014-09-24	0	1.160	1.160	1.170	1.150	1.170	702,400	813,698	1.1585	17.84	17.84	18.00	17.69	18.00	45,664	17.819	-0.85%
2014-09-23	0	1.170	1.160	1.170	1.130	1.180	2,322,600	2,715,242	1.1691	18.00	17.84	18.00	17.38	18.15	150,994	17.982	1.74%
2014-09-22	0	1.150	1.150	1.170	1.150	1.170	4,097,200	4,742,182	1.1574	17.69	17.69	18.00	17.69	18.00	266,362	17.803	-1.71%
2014-09-19	0	1.170	1.170	1.180	1.170	1.180	677,000	796,370	1.1763	18.00	18.00	18.15	18.00	18.15	44,012	18.094	0.86%
2014-09-18	0	1.160	1.160	1.170	1.160	1.170	1,596,000	1,862,120	1.1667	17.84	17.84	18.00	17.84	18.00	103,757	17.947	0.00%
2014-09-17	0	1.160	1.160	1.170	1.150	1.170	2,382,600	2,777,308	1.1657	17.84	17.84	18.00	17.69	18.00	154,895	17.930	0.87%
2014-09-16	0	1.150	1.150	1.160	1.150	1.160	1,451,000	1,672,580	1.1527	17.69	17.69	17.84	17.69	17.84	94,331	17.731	0.00%
2014-09-15	0	1.150	1.150	1.160	1.150	1.180	7,876,000	9,124,940	1.1586	17.69	17.69	17.84	17.69	18.15	512,025	17.821	-2.54%
2014-09-12	0	1.180	1.180	1.190	1.160	1.180	5,080,600	5,976,736	1.1764	18.15	18.15	18.30	17.84	18.15	330,294	18.095	0.00%
2014-09-11	0	1.180	1.180	1.190	1.180	1.190	1,661,358	1,965,548	1.1831	18.15	18.15	18.30	18.15	18.30	108,006	18.198	0.00%
2014-09-10	0	1.180	1.180	1.190	1.180	1.200	6,492,400	7,682,110	1.1832	18.15	18.15	18.30	18.15	18.46	422,076	18.201	-1.67%
2014-09-08	0	1.200	1.200	1.210	1.200	1.220	5,004,000	6,038,480	1.2067	18.46	18.46	18.61	18.46	18.77	325,314	18.562	-1.64%
2014-09-05	0	1.220	1.220	1.230	1.200	1.240	8,408,800	10,235,328	1.2172	18.77	18.77	18.92	18.46	19.07	546,663	18.723	0.83%
2014-09-04	0	1.210	1.210	1.220	1.210	1.240	4,635,800	5,665,418	1.2221	18.61	18.61	18.77	18.61	19.07	301,377	18.798	0.00%
2014-09-03	0	1.230	1.230	1.240	1.210	1.240	10,672,200	13,078,074	1.2254	18.61	18.61	18.76	18.31	18.76	705,277	18.543	0.82%
2014-09-02	0	1.220	1.210	1.220	1.210	1.230	2,025,200	2,465,306	1.2173	18.46	18.31	18.46	18.31	18.61	133,836	18.420	0.83%
2014-09-01	0	1.210	1.210	1.220	1.210	1.250	2,234,400	2,717,922	1.2164	18.31	18.31	18.46	18.31	18.91	147,661	18.406	-0.82%
2014-08-29	0	1.220	1.210	1.220	1.190	1.230	6,853,600	8,266,928	1.2062	18.46	18.31	18.46	18.01	18.61	452,923	18.252	1.67%
2014-08-28	0	1.200	1.200	1.210	1.200	1.250	7,595,400	9,227,052	1.2148	18.16	18.16	18.31	18.16	18.91	501,945	18.383	-4.00%
2014-08-27	0	1.250	1.250	1.260	1.240	1.260	3,812,600	4,768,952	1.2508	18.91	18.91	19.07	18.76	19.07	251,957	18.928	-0.79%
2014-08-26	0	1.260	1.250	1.260	1.240	1.260	4,051,600	5,063,248	1.2497	19.07	18.91	19.07	18.76	19.07	267,752	18.910	-0.79%
2014-08-25	0	1.270	1.260	1.270	1.240	1.270	5,999,400	7,540,748	1.2569	19.22	19.07	19.22	18.76	19.22	396,473	19.020	-1.55%
2014-08-22	0	1.290	1.290	1.300	1.270	1.320	5,259,200	6,799,402	1.2929	19.52	19.52	19.67	19.22	19.97	347,556	19.563	-0.77%
2014-08-21	0	1.300	1.290	1.300	1.280	1.320	7,550,200	9,807,586	1.2990	19.67	19.52	19.67	19.37	19.97	498,958	19.656	2.36%
2014-08-20	0	1.270	1.260	1.270	1.250	1.270	1,478,400	1,857,478	1.2564	19.22	19.07	19.22	18.91	19.22	97,701	19.012	0.79%
2014-08-19	0	1.260	1.250	1.260	1.220	1.260	2,645,600	3,302,652	1.2484	19.07	18.91	19.07	18.46	19.07	174,836	18.890	1.61%
2014-08-18	0	1.240	1.240	1.250	1.230	1.260	6,483,400	8,058,336	1.2429	18.76	18.76	18.91	18.61	19.07	428,458	18.808	-1.59%
2014-08-15	0	1.260	1.250	1.260	1.230	1.270	5,896,400	7,374,922	1.2507	19.07	18.91	19.07	18.61	19.22	389,666	18.926	0.80%
2014-08-14	0	1.250	1.250	1.260	1.240	1.270	11,989,600	15,014,878	1.2523	18.91	18.91	19.07	18.76	19.22	792,337	18.950	0.00%
2014-08-13	0	1.250	1.250	1.260	1.220	1.260	9,286,200	11,628,864	1.2523	18.91	18.91	19.07	18.46	19.07	613,682	18.949	1.63%
2014-08-12	0	1.230	1.220	1.230	1.180	1.230	7,714,002	9,311,394	1.2071	18.61	18.46	18.61	17.86	18.61	509,783	18.265	5.13%
2014-08-11	0	1.170	1.170	1.180	1.170	1.190	5,211,800	6,154,370	1.1809	17.70	17.70	17.86	17.70	18.01	344,424	17.869	-0.85%
2014-08-08	0	1.180	1.170	1.190	1.170	1.190	1,271,200	1,500,844	1.1807	17.86	17.70	18.01	17.70	18.01	84,008	17.866	0.85%
2014-08-07	0	1.170	1.170	1.180	1.170	1.190	8,934,000	10,565,020	1.1826	17.70	17.70	17.86	17.70	18.01	590,407	17.894	-1.68%
2014-08-06	0	1.190	1.180	1.190	1.180	1.200	5,504,400	6,536,216	1.1875	18.01	17.86	18.01	17.86	18.16	363,760	17.968	-0.83%
2014-08-05	0	1.200	1.190	1.200	1.190	1.200	1,507,000	1,803,560	1.1968	18.16	18.01	18.16	18.01	18.16	99,591	18.110	0.84%
2014-08-04	0	1.190	1.190	1.200	1.190	1.200	1,594,400	1,910,164	1.1980	18.01	18.01	18.16	18.01	18.16	105,367	18.129	-0.83%
2014-08-01	0	1.200	1.190	1.200	1.180	1.200	3,413,000	4,060,208	1.1896	18.16	18.01	18.16	17.86	18.16	225,549	18.001	0.84%
2014-07-31	0	1.190	1.180	1.190	1.160	1.210	27,377,200	32,216,678	1.1768	18.01	17.86	18.01	17.55	18.31	1,809,233	17.807	0.00%
2014-07-30	0	1.190	1.190	1.200	1.190	1.210	6,248,600	7,494,980	1.1995	18.01	18.01	18.16	18.01	18.31	412,941	18.150	-1.65%
2014-07-29	0	1.210	1.190	1.210	1.190	1.210	4,360,200	5,230,292	1.1996	18.31	18.01	18.31	18.01	18.31	288,146	18.152	0.00%
2014-07-28	0	1.210	1.210	1.220	1.200	1.220	2,851,000	3,433,850	1.2044	18.31	18.31	18.46	18.16	18.46	188,409	18.225	0.00%
2014-07-25	0	1.210	1.210	1.220	1.190	1.220	7,036,200	8,489,690	1.2066	18.31	18.31	18.46	18.01	18.46	464,990	18.258	0.83%
2014-07-24	0	1.200	1.200	1.210	1.180	1.210	1,970,600	2,356,486	1.1958	18.16	18.16	18.31	17.86	18.31	130,228	18.095	0.00%
2014-07-23	0	1.200	1.190	1.200	1.170	1.200	5,139,600	6,073,284	1.1817	18.16	18.01	18.16	17.70	18.16	339,652	17.881	3.45%
2014-07-22	0	1.160	1.160	1.170	1.160	1.180	2,021,200	2,365,546	1.1704	17.55	17.55	17.70	17.55	17.86	133,572	17.710	-0.85%
2014-07-21	0	1.170	1.160	1.170	1.150	1.180	3,794,400	4,425,084	1.1662	17.70	17.55	17.70	17.40	17.86	250,754	17.647	0.00%
2014-07-18	0	1.170	1.170	1.180	1.160	1.190	583,000	686,130	1.1769	17.70	17.70	17.86	17.55	18.01	38,528	17.809	-0.85%
2014-07-17	0	1.180	1.180	1.190	1.170	1.200	1,995,400	2,357,994	1.1817	17.86	17.86	18.01	17.70	18.16	131,867	17.882	-0.84%
2014-07-16	0	1.190	1.190	1.200	1.180	1.200	1,694,813	2,013,015	1.1878	18.01	18.01	18.16	17.86	18.16	112,002	17.973	0.00%
2014-07-15	0	1.190	1.190	1.210	1.180	1.210	3,347,800	3,993,498	1.1929	18.01	18.01	18.31	17.86	18.31	221,241	18.050	0.00%
2014-07-14	0	1.190	1.190	1.210	1.190	1.220	2,165,047	2,590,024	1.1963	18.01	18.01	18.31	18.01	18.46	143,078	18.102	0.00%
2014-07-11	0	1.190	1.190	1.210	1.180	1.210	20,381,948	24,442,477	1.1992	18.01	18.01	18.31	17.86	18.31	1,346,949	18.147	-0.83%
2014-07-10	0	1.200	1.190	1.200	1.180	1.210	5,459,200	6,529,502	1.1961	18.16	18.01	18.16	17.86	18.31	360,773	18.099	0.84%
2014-07-09	0	1.190	1.190	1.200	1.190	1.250	27,080,200	32,507,850	1.2004	18.01	18.01	18.16	18.01	18.91	1,789,606	18.165	-4.80%
2014-07-08	0	1.250	1.240	1.250	1.240	1.260	1,276,000	1,592,830	1.2483	18.91	18.76	18.91	18.76	19.07	84,325	18.889	-0.79%
2014-07-07	0	1.260	1.260	1.270	1.260	1.290	1,380,000	1,750,740	1.2687	19.07	19.07	19.22	19.07	19.52	91,198	19.197	-0.79%
2014-07-04	0	1.270	1.270	1.280	1.260	1.290	1,028,000	1,316,080	1.2802	19.22	19.22	19.37	19.07	19.52	67,936	19.372	-0.78%
2014-07-03	0	1.280	1.280	1.290	1.280	1.300	5,273,200	6,773,476	1.2845	19.37	19.37	19.52	19.37	19.67	348,481	19.437	0.00%
2014-07-02	0	1.280	1.270	1.290	1.230	1.310	12,135,200	15,531,990	1.2799	19.37	19.22	19.52	18.61	19.82	801,959	19.368	5.79%
2014-06-30	0	1.210	1.210	1.230	1.210	1.250	2,118,000	2,595,560	1.2255	18.31	18.31	18.61	18.31	18.91	139,969	18.544	-3.20%
2014-06-27	0	1.250	1.240	1.250	1.220	1.250	3,064,200	3,799,862	1.2401	18.91	18.76	18.91	18.46	18.91	202,499	18.765	0.81%
2014-06-26	0	1.240	1.230	1.240	1.210	1.250	18,210,413	22,085,436	1.2128	18.76	18.61	18.76	18.31	18.91	1,203,442	18.352	3.33%
2014-06-25	0	1.200	1.200	1.210	1.200	1.210	1,170,200	1,408,184	1.2034	18.16	18.16	18.31	18.16	18.31	77,333	18.209	0.00%
2014-06-24	0	1.200	1.200	1.210	1.200	1.210	1,050,600	1,266,686	1.2057	18.16	18.16	18.31	18.16	18.31	69,429	18.244	0.00%
2014-06-23	0	1.200	1.200	1.210	1.200	1.230	8,313,400	10,091,380	1.2139	18.16	18.16	18.31	18.16	18.61	549,394	18.368	-0.83%
2014-06-20	0	1.210	1.210	1.220	1.200	1.220	3,363,700	4,074,124	1.2112	18.31	18.31	18.46	18.16	18.46	222,291	18.328	0.00%
2014-06-19	0	1.210	1.210	1.220	1.200	1.240	30,752,492	37,619,423	1.2233	18.31	18.31	18.46	18.16	18.76	2,032,290	18.511	-0.82%
2014-06-18	0	1.220	1.210	1.220	1.200	1.230	765,000	928,376	1.2136	18.46	18.31	18.46	18.16	18.61	50,555	18.364	0.00%
2014-06-17	0	1.220	1.220	1.230	1.200	1.240	2,656,800	3,221,802	1.2127	18.46	18.46	18.61	18.16	18.76	175,576	18.350	0.83%
2014-06-16	0	1.210	1.210	1.220	1.210	1.240	2,224,116	2,713,443	1.2200	18.31	18.31	18.46	18.31	18.76	146,982	18.461	-2.42%
2014-06-13	0	1.240	1.240	1.250	1.230	1.260	2,464,400	3,055,190	1.2397	18.76	18.76	18.91	18.61	19.07	162,861	18.760	-3.12%
2014-06-12	0	1.280	1.280	1.290	1.250	1.300	4,797,000	6,148,060	1.2816	19.37	19.37	19.52	18.91	19.67	317,012	19.394	0.00%
2014-06-11	0	1.280	1.270	1.280	1.190	1.280	6,268,000	7,764,590	1.2388	19.37	19.22	19.37	18.01	19.37	414,223	18.745	5.79%
2014-06-10	0	1.210	1.200	1.220	1.180	1.220	6,188,000	7,405,830	1.1968	18.31	18.16	18.46	17.86	18.46	408,936	18.110	2.54%
2014-06-09	0	1.180	1.180	1.190	1.140	1.190	6,895,000	8,113,390	1.1767	17.86	17.86	18.01	17.25	18.01	455,659	17.806	0.00%
2014-06-06	0	1.180	1.170	1.180	1.160	1.190	1,076,600	1,264,034	1.1741	17.86	17.70	17.86	17.55	18.01	71,148	17.766	0.00%
2014-06-05	0	1.180	1.180	1.190	1.130	1.210	5,698,000	6,606,080	1.1594	17.86	17.86	18.01	17.10	18.31	376,555	17.543	3.51%
2014-06-04	0	1.140	1.140	1.150	1.140	1.150	862,000	986,760	1.1447	17.25	17.25	17.40	17.25	17.40	56,966	17.322	0.00%
2014-06-03	0	1.140	1.140	1.160	1.140	1.160	2,075,600	2,381,833	1.1475	17.25	17.25	17.55	17.25	17.55	137,167	17.364	-1.72%
2014-05-30	0	1.160	1.150	1.170	1.140	1.170	2,902,000	3,346,760	1.1533	17.55	17.40	17.70	17.25	17.70	191,780	17.451	0.87%
2014-05-29	0	1.150	1.140	1.170	1.140	1.180	3,954,000	4,562,580	1.1539	17.40	17.25	17.70	17.25	17.86	261,302	17.461	0.00%
2014-05-28	0	1.150	1.150	1.160	1.130	1.170	3,047,000	3,522,740	1.1561	17.40	17.40	17.55	17.10	17.70	201,362	17.495	1.04%
2014-05-27	0	1.290	1.280	1.290	1.260	1.330	8,134,000	10,464,780	1.2865	17.22	17.09	17.22	16.82	17.76	609,239	17.177	-2.27%
2014-05-26	0	1.320	1.310	1.330	1.260	1.330	10,274,000	13,317,870	1.2963	17.62	17.49	17.76	16.82	17.76	769,526	17.307	5.60%
2014-05-23	0	1.250	1.250	1.260	1.240	1.290	12,798,000	16,150,460	1.2620	16.69	16.69	16.82	16.56	17.22	958,574	16.848	0.81%
2014-05-22	0	1.240	1.230	1.240	1.230	1.260	10,970,000	13,670,520	1.2462	16.56	16.42	16.56	16.42	16.82	821,656	16.638	0.00%
2014-05-21	0	1.240	1.240	1.260	1.220	1.260	8,114,000	10,121,800	1.2474	16.56	16.56	16.82	16.29	16.82	607,741	16.655	-0.80%
2014-05-20	0	1.250	1.250	1.260	1.230	1.260	8,286,000	10,350,920	1.2492	16.69	16.69	16.82	16.42	16.82	620,624	16.678	0.81%
2014-05-19	0	1.240	1.230	1.240	1.210	1.250	3,364,000	4,165,040	1.2381	16.56	16.42	16.56	16.15	16.69	251,965	16.530	0.81%
2014-05-16	0	1.230	1.230	1.240	1.210	1.240	3,208,000	3,935,330	1.2267	16.42	16.42	16.56	16.15	16.56	240,280	16.378	0.82%
2014-05-15	0	1.220	1.210	1.220	1.210	1.220	1,858,000	2,261,930	1.2174	16.29	16.15	16.29	16.15	16.29	139,165	16.254	0.00%
2014-05-14	0	1.220	1.210	1.220	1.210	1.220	2,310,000	2,809,580	1.2163	16.29	16.15	16.29	16.15	16.29	173,020	16.238	0.00%
2014-05-13	0	1.220	1.210	1.220	1.200	1.220	924,924	1,122,670	1.2138	16.29	16.15	16.29	16.02	16.29	69,277	16.206	0.83%
2014-05-12	0	1.210	1.210	1.220	1.170	1.230	5,050,000	6,102,376	1.2084	16.15	16.15	16.29	15.62	16.42	378,246	16.133	2.54%
2014-05-09	0	1.180	1.180	1.190	1.130	1.190	5,052,000	5,921,340	1.1721	15.75	15.75	15.89	15.09	15.89	378,396	15.649	-0.84%
2014-05-08	0	1.190	1.190	1.200	1.170	1.260	10,470,000	12,622,260	1.2056	15.89	15.89	16.02	15.62	16.82	784,206	16.096	-5.56%
2014-05-07	0	1.260	1.260	1.270	1.260	1.300	4,388,000	5,603,020	1.2769	16.82	16.82	16.96	16.82	17.36	328,662	17.048	-3.08%
2014-05-05	0	1.300	1.290	1.310	1.280	1.360	7,734,000	10,055,000	1.3001	17.36	17.22	17.49	17.09	18.16	579,279	17.358	-3.70%
2014-05-02	0	1.350	1.340	1.350	1.330	1.350	1,936,000	2,591,578	1.3386	18.02	17.89	18.02	17.76	18.02	145,007	17.872	1.50%
2014-04-30	0	1.330	1.330	1.340	1.320	1.340	1,574,000	2,090,620	1.3282	17.76	17.76	17.89	17.62	17.89	117,893	17.733	0.00%
2014-04-29	0	1.330	1.320	1.330	1.310	1.340	2,152,399	2,838,818	1.3189	17.76	17.62	17.76	17.49	17.89	161,215	17.609	0.00%
2014-04-28	0	1.330	1.330	1.340	1.330	1.350	2,298,000	3,072,940	1.3372	17.76	17.76	17.89	17.76	18.02	172,121	17.853	-1.48%
2014-04-25	0	1.350	1.340	1.350	1.330	1.350	1,250,000	1,676,420	1.3411	18.02	17.89	18.02	17.76	18.02	93,625	17.906	-0.74%
2014-04-24	0	1.360	1.340	1.360	1.330	1.360	3,318,000	4,461,890	1.3448	18.16	17.89	18.16	17.76	18.16	248,519	17.954	2.26%
2014-04-23	0	1.330	1.320	1.330	1.320	1.360	4,248,000	5,676,940	1.3364	17.76	17.62	17.76	17.62	18.16	318,176	17.842	0.00%
2014-04-22	0	1.330	1.310	1.330	1.320	1.370	5,862,000	7,889,430	1.3459	17.76	17.49	17.76	17.62	18.29	439,066	17.969	0.00%
2014-04-17	0	1.330	1.330	1.340	1.300	1.340	5,122,000	6,798,066	1.3272	17.76	17.76	17.89	17.36	17.89	383,639	17.720	2.31%
2014-04-16	0	1.300	1.290	1.300	1.290	1.310	4,847,400	6,304,704	1.3006	17.36	17.22	17.36	17.22	17.49	363,072	17.365	0.78%
2014-04-15	0	1.290	1.290	1.300	1.290	1.310	3,744,000	4,865,960	1.2997	17.22	17.22	17.36	17.22	17.49	280,427	17.352	0.00%
2014-04-14	0	1.290	1.290	1.300	1.290	1.310	12,226,000	15,887,260	1.2995	17.22	17.22	17.36	17.22	17.49	915,731	17.349	-0.77%
2014-04-11	0	1.300	1.300	1.310	1.290	1.310	8,878,000	11,516,910	1.2972	17.36	17.36	17.49	17.22	17.49	664,965	17.320	0.78%
2014-04-10	0	1.290	1.290	1.300	1.270	1.310	7,246,000	9,386,220	1.2954	17.22	17.22	17.36	16.96	17.49	542,728	17.295	1.57%
2014-04-09	0	1.270	1.270	1.280	1.250	1.310	4,776,000	6,128,860	1.2833	16.96	16.96	17.09	16.69	17.49	357,724	17.133	0.79%
2014-04-08	0	1.260	1.260	1.270	1.240	1.340	8,980,000	11,532,900	1.2843	16.82	16.82	16.96	16.56	17.89	672,605	17.147	-5.26%
2014-04-07	0	1.330	1.330	1.340	1.330	1.370	3,284,000	4,415,060	1.3444	17.76	17.76	17.89	17.76	18.29	245,973	17.949	-2.92%
2014-04-04	0	1.370	1.360	1.370	1.360	1.400	2,440,000	3,356,010	1.3754	18.29	18.16	18.29	18.16	18.69	182,757	18.363	-0.72%
2014-04-03	0	1.380	1.380	1.390	1.380	1.400	2,450,000	3,399,746	1.3877	18.42	18.42	18.56	18.42	18.69	183,506	18.527	-1.43%
2014-04-02	0	1.400	1.390	1.400	1.380	1.420	1,853,900	2,588,910	1.3965	18.69	18.56	18.69	18.42	18.96	138,858	18.644	0.72%
2014-04-01	0	1.390	1.390	1.400	1.370	1.410	5,048,000	7,026,354	1.3919	18.56	18.56	18.69	18.29	18.83	378,097	18.583	0.72%
2014-03-31	0	1.380	1.380	1.390	1.370	1.450	6,720,000	9,314,006	1.3860	18.42	18.42	18.56	18.29	19.36	503,330	18.505	-4.83%
2014-03-28	0	1.450	1.440	1.450	1.400	1.450	3,091,000	4,433,400	1.4343	19.36	19.23	19.36	18.69	19.36	231,517	19.149	5.07%
2014-03-27	0	1.380	1.380	1.390	1.360	1.400	1,222,000	1,683,800	1.3779	18.42	18.42	18.56	18.16	18.69	91,528	18.397	0.00%
2014-03-26	0	1.380	1.380	1.390	1.380	1.480	11,123,542	15,757,127	1.4166	18.42	18.42	18.56	18.42	19.76	833,157	18.913	-1.43%
2014-03-25	0	1.400	1.390	1.400	1.390	1.410	2,476,000	3,464,940	1.3994	18.69	18.56	18.69	18.56	18.83	185,453	18.684	-0.71%
2014-03-24	0	1.410	1.410	1.420	1.400	1.450	3,442,000	4,877,140	1.4169	18.83	18.83	18.96	18.69	19.36	257,807	18.918	-1.40%
2014-03-21	0	1.430	1.440	1.450	1.400	1.470	12,402,035	17,720,883	1.4289	19.09	19.23	19.36	18.69	19.63	928,916	19.077	-0.69%
2014-03-20	0	1.440	1.430	1.460	1.420	1.510	7,796,000	11,622,220	1.4908	19.23	19.09	19.49	18.96	20.16	583,923	19.904	-4.64%
2014-03-19	0	1.510	1.500	1.510	1.480	1.540	17,856,000	27,039,660	1.5143	20.16	20.03	20.16	19.76	20.56	1,337,420	20.218	0.67%
2014-03-18	0	1.500	1.490	1.500	1.470	1.510	3,822,000	5,595,618	1.4641	20.03	19.89	20.03	19.63	20.16	286,269	19.547	0.00%
2014-03-17	0	1.500	1.480	1.490	1.400	1.500	12,100,000	17,232,903	1.4242	20.03	19.76	19.89	18.69	20.03	906,294	19.015	5.63%
2014-03-14	0	1.420	1.420	1.430	1.380	1.450	5,927,774	8,395,755	1.4163	18.96	18.96	19.09	18.42	19.36	443,992	18.910	-2.74%
2014-03-13	0	1.460	1.450	1.460	1.420	1.500	5,642,000	8,161,856	1.4466	19.49	19.36	19.49	18.96	20.03	422,587	19.314	2.10%
2014-03-12	0	1.430	1.420	1.430	1.400	1.440	2,890,400	4,101,480	1.4190	19.09	18.96	19.09	18.69	19.23	216,492	18.945	-0.69%
2014-03-11	0	1.440	1.430	1.440	1.430	1.450	1,330,000	1,910,220	1.4363	19.23	19.09	19.23	19.09	19.36	99,617	19.176	0.00%
2014-03-10	0	1.440	1.440	1.450	1.380	1.450	30,064,000	42,786,450	1.4232	19.23	19.23	19.36	18.42	19.36	2,251,802	19.001	-0.69%
2014-03-07	0	1.450	1.450	1.460	1.450	1.470	2,018,000	2,938,700	1.4562	19.36	19.36	19.49	19.36	19.63	151,149	19.442	-0.68%
2014-03-06	0	1.460	1.460	1.470	1.450	1.500	5,222,000	7,667,480	1.4683	19.49	19.49	19.63	19.36	20.03	391,129	19.603	-2.01%
2014-03-05	0	1.490	1.480	1.490	1.470	1.530	3,874,000	5,778,860	1.4917	19.89	19.76	19.89	19.63	20.43	290,164	19.916	-2.61%
2014-03-04	0	1.530	1.520	1.540	1.500	1.540	1,286,000	1,948,500	1.5152	20.43	20.29	20.56	20.03	20.56	96,322	20.229	1.32%
2014-03-03	0	1.510	1.510	1.520	1.500	1.550	1,518,600	2,304,752	1.5177	20.16	20.16	20.29	20.03	20.69	113,744	20.263	-2.58%
2014-02-28	0	1.550	1.530	1.550	1.530	1.550	1,781,000	2,748,620	1.5433	20.69	20.43	20.69	20.43	20.69	133,397	20.605	0.00%
2014-02-27	0	1.550	1.530	1.550	1.520	1.550	3,296,000	5,074,430	1.5396	20.69	20.43	20.69	20.29	20.69	246,871	20.555	2.65%
2014-02-26	0	1.510	1.510	1.520	1.490	1.530	1,698,000	2,571,820	1.5146	20.16	20.16	20.29	19.89	20.43	127,181	20.222	0.67%
2014-02-25	0	1.500	1.500	1.510	1.490	1.510	2,205,010	3,306,384	1.4995	20.03	20.03	20.16	19.89	20.16	165,156	20.020	0.00%
2014-02-24	0	1.500	1.500	1.520	1.500	1.540	1,618,000	2,451,800	1.5153	20.03	20.03	20.29	20.03	20.56	121,189	20.231	-3.23%
2014-02-21	0	1.550	1.530	1.550	1.520	1.550	1,831,000	2,809,390	1.5343	20.69	20.43	20.69	20.29	20.69	137,142	20.485	1.97%
2014-02-20	0	1.520	1.520	1.530	1.500	1.550	4,476,000	6,801,200	1.5195	20.29	20.29	20.43	20.03	20.69	335,254	20.287	0.66%
2014-02-19	0	1.510	1.510	1.520	1.510	1.560	4,144,000	6,320,020	1.5251	20.16	20.16	20.29	20.16	20.83	310,387	20.362	0.67%
2014-02-18	0	1.500	1.500	1.520	1.490	1.540	16,430,000	24,870,460	1.5137	20.03	20.03	20.29	19.89	20.56	1,230,612	20.210	-2.60%
2014-02-17	0	1.540	1.530	1.540	1.520	1.590	4,532,000	7,083,604	1.5630	20.56	20.43	20.56	20.29	21.23	339,448	20.868	-0.65%
2014-02-14	0	1.550	1.540	1.550	1.520	1.590	13,098,000	20,366,640	1.5549	20.69	20.56	20.69	20.29	21.23	981,044	20.760	4.03%
2014-02-13	0	1.490	1.480	1.490	1.470	1.510	2,872,000	4,273,310	1.4879	19.89	19.76	19.89	19.63	20.16	215,114	19.865	-0.67%
2014-02-12	0	1.500	1.500	1.510	1.490	1.530	2,378,000	3,584,894	1.5075	20.03	20.03	20.16	19.89	20.43	178,113	20.127	0.00%
2014-02-11	0	1.500	1.490	1.500	1.490	1.520	1,884,505	2,829,787	1.5016	20.03	19.89	20.03	19.89	20.29	141,150	20.048	0.00%
2014-02-10	0	1.500	1.490	1.510	1.490	1.530	1,884,000	2,840,360	1.5076	20.03	19.89	20.16	19.89	20.43	141,112	20.128	-0.66%
2014-02-07	0	1.510	1.510	1.530	1.510	1.530	1,280,000	1,945,480	1.5199	20.16	20.16	20.43	20.16	20.43	95,872	20.292	-3.21%
2014-02-06	0	1.560	1.530	1.560	1.460	1.560	6,890,000	10,529,900	1.5283	20.83	20.43	20.83	19.49	20.83	516,063	20.404	6.85%
2014-02-05	0	1.460	1.460	1.470	1.440	1.540	2,998,000	4,514,160	1.5057	19.49	19.49	19.63	19.23	20.56	224,551	20.103	-4.58%
2014-02-04	0	1.530	1.520	1.540	1.500	1.560	3,514,200	5,377,988	1.5304	20.43	20.29	20.56	20.03	20.83	263,215	20.432	0.00%
2014-01-30	0	1.530	1.520	1.540	1.470	1.560	1,130,000	1,713,280	1.5162	20.43	20.29	20.56	19.63	20.83	84,637	20.243	0.66%
2014-01-29	0	1.520	1.510	1.530	1.500	1.550	2,179,522	3,322,052	1.5242	20.29	20.16	20.43	20.03	20.69	163,247	20.350	1.33%
2014-01-28	0	1.500	1.500	1.520	1.500	1.530	1,310,000	1,981,382	1.5125	20.03	20.03	20.29	20.03	20.43	98,119	20.194	-2.60%
2014-01-27	0	1.540	1.510	1.520	1.440	1.550	7,268,000	11,067,338	1.5227	20.56	20.16	20.29	19.23	20.69	544,375	20.330	-2.53%
2014-01-24	0	1.580	1.570	1.590	1.570	1.620	4,248,000	6,727,340	1.5836	21.09	20.96	21.23	20.96	21.63	318,176	21.143	0.00%
2014-01-23	0	1.580	1.580	1.590	1.580	1.660	4,998,000	7,999,930	1.6006	21.09	21.09	21.23	21.09	22.16	374,352	21.370	-3.07%
2014-01-22	0	1.630	1.600	1.640	1.530	1.640	19,872,000	30,400,360	1.5298	21.76	21.36	21.90	20.43	21.90	1,488,419	20.425	7.95%
2014-01-21	0	1.510	1.500	1.520	1.440	1.520	2,830,000	4,230,964	1.4950	20.16	20.03	20.29	19.23	20.29	211,968	19.960	3.42%
2014-01-20	0	1.460	1.460	1.470	1.450	1.570	6,516,000	9,804,840	1.5047	19.49	19.49	19.63	19.36	20.96	488,050	20.090	-7.01%
2014-01-17	0	1.570	1.570	1.580	1.560	1.590	4,134,000	6,530,380	1.5797	20.96	20.96	21.09	20.83	21.23	309,638	21.090	0.64%
2014-01-16	0	1.560	1.560	1.570	1.550	1.620	4,403,300	7,024,234	1.5952	20.83	20.83	20.96	20.69	21.63	329,808	21.298	-3.11%
2014-01-15	0	1.610	1.610	1.620	1.600	1.660	3,544,000	5,753,970	1.6236	21.50	21.50	21.63	21.36	22.16	265,447	21.677	-1.83%
2014-01-14	0	1.640	1.640	1.650	1.610	1.660	1,442,000	2,364,560	1.6398	21.90	21.90	22.03	21.50	22.16	108,006	21.893	-1.20%
2014-01-13	0	1.660	1.660	1.680	1.660	1.700	2,024,000	3,391,020	1.6754	22.16	22.16	22.43	22.16	22.70	151,598	22.368	0.00%
2014-01-10	0	1.660	1.650	1.660	1.600	1.680	3,700,000	6,054,400	1.6363	22.16	22.03	22.16	21.36	22.43	277,131	21.847	0.61%
2014-01-09	0	1.650	1.650	1.660	1.640	1.660	1,256,000	2,074,460	1.6516	22.03	22.03	22.16	21.90	22.16	94,075	22.051	-0.60%
2014-01-08	0	1.660	1.650	1.660	1.650	1.680	2,026,121	3,353,380	1.6551	22.16	22.03	22.16	22.03	22.43	151,757	22.097	0.00%
2014-01-07	0	1.660	1.640	1.660	1.650	1.690	4,320,400	7,191,112	1.6645	22.16	21.90	22.16	22.03	22.56	323,599	22.222	0.61%
2014-01-06	0	1.650	1.640	1.650	1.640	1.690	2,768,000	4,569,710	1.6509	22.03	21.90	22.03	21.90	22.56	207,324	22.041	0.61%
2014-01-03	0	1.640	1.630	1.640	1.640	1.690	2,920,000	4,870,000	1.6678	21.90	21.76	21.90	21.90	22.56	218,709	22.267	-2.38%
2014-01-02	0	1.680	1.670	1.680	1.670	1.690	2,050,000	3,441,440	1.6788	22.43	22.30	22.43	22.30	22.56	153,546	22.413	-0.59%
2013-12-31	0	1.690	1.680	1.690	1.650	1.690	1,038,000	1,743,654	1.6798	22.56	22.43	22.56	22.03	22.56	77,747	22.427	1.20%
2013-12-30	0	1.670	1.670	1.680	1.660	1.690	1,624,000	2,717,080	1.6731	22.30	22.30	22.43	22.16	22.56	121,638	22.337	0.60%
2013-12-27	0	1.660	1.640	1.660	1.640	1.690	3,360,000	5,551,120	1.6521	22.16	21.90	22.16	21.90	22.56	251,665	22.058	1.22%
2013-12-24	0	1.640	1.640	1.660	1.580	1.670	2,746,285	4,533,800	1.6509	21.90	21.90	22.16	21.09	22.30	205,698	22.041	-0.61%
2013-12-23	0	1.650	1.650	1.660	1.640	1.710	2,596,000	4,323,500	1.6654	22.03	22.03	22.16	21.90	22.83	194,441	22.236	0.00%
2013-12-20	0	1.650	1.640	1.670	1.580	1.740	5,444,000	9,009,180	1.6549	22.03	21.90	22.30	21.09	23.23	407,757	22.094	-2.37%
2013-12-19	0	1.690	1.680	1.700	1.680	1.750	3,073,000	5,262,580	1.7125	22.56	22.43	22.70	22.43	23.36	230,169	22.864	-1.74%
2013-12-18	0	1.720	1.720	1.730	1.710	1.740	1,846,000	3,187,120	1.7265	22.96	22.96	23.10	22.83	23.23	138,266	23.051	-1.15%
2013-12-17	0	1.740	1.730	1.740	1.720	1.750	5,822,000	10,098,900	1.7346	23.23	23.10	23.23	22.96	23.36	436,070	23.159	0.58%
2013-12-16	0	1.730	1.720	1.730	1.720	1.760	3,986,000	6,896,980	1.7303	23.10	22.96	23.10	22.96	23.50	298,553	23.101	0.00%
2013-12-13	0	1.730	1.720	1.740	1.720	1.770	2,384,000	4,147,848	1.7399	23.10	22.96	23.23	22.96	23.63	178,562	23.229	0.00%
2013-12-12	0	1.730	1.730	1.740	1.720	1.760	10,164,000	17,658,552	1.7374	23.10	23.10	23.23	22.96	23.50	761,287	23.196	-1.70%
2013-12-11	0	1.760	1.750	1.760	1.750	1.770	3,514,000	6,177,406	1.7579	23.50	23.36	23.50	23.36	23.63	263,200	23.470	0.57%
2013-12-10	0	1.750	1.740	1.770	1.710	1.780	6,242,000	10,824,600	1.7342	23.36	23.23	23.63	22.83	23.76	467,528	23.153	1.16%
2013-12-09	0	1.730	1.730	1.750	1.730	1.810	7,029,467	12,607,041	1.7935	23.10	23.10	23.36	23.10	24.17	526,509	23.945	-3.35%
2013-12-06	0	1.790	1.790	1.800	1.790	1.830	7,006,000	12,731,840	1.8173	23.90	23.90	24.03	23.90	24.43	524,751	24.263	-2.19%
2013-12-05	0	1.830	1.820	1.840	1.810	1.840	7,780,000	14,192,240	1.8242	24.43	24.30	24.57	24.17	24.57	582,724	24.355	-0.54%
2013-12-04	0	1.840	1.830	1.840	1.820	1.860	3,163,343	5,820,504	1.8400	24.57	24.43	24.57	24.30	24.83	236,935	24.566	-0.54%
2013-12-03	0	1.850	1.840	1.850	1.800	1.900	8,742,000	16,207,860	1.8540	24.70	24.57	24.70	24.03	25.37	654,778	24.753	4.52%
2013-12-02	0	1.770	1.760	1.770	1.760	1.870	14,854,000	26,849,406	1.8076	23.63	23.50	23.63	23.50	24.97	1,112,569	24.133	0.00%
2013-11-29	0	1.770	1.760	1.770	1.760	1.780	1,346,000	2,381,262	1.7691	23.63	23.50	23.63	23.50	23.76	100,816	23.620	0.00%
2013-11-28	0	1.770	1.750	1.780	1.740	1.780	4,372,000	7,707,648	1.7630	23.63	23.36	23.76	23.23	23.76	327,464	23.537	1.14%
2013-11-27	0	1.750	1.740	1.750	1.740	1.760	1,650,000	2,891,540	1.7524	23.36	23.23	23.36	23.23	23.50	123,585	23.397	0.57%
2013-11-26	0	1.740	1.720	1.750	1.720	1.760	1,322,000	2,297,300	1.7377	23.23	22.96	23.36	22.96	23.50	99,018	23.201	-0.57%
2013-11-25	0	1.750	1.730	1.750	1.720	1.760	6,328,347	10,971,268	1.7337	23.36	23.10	23.36	22.96	23.50	473,995	23.146	1.16%
2013-11-22	0	1.730	1.720	1.730	1.690	1.730	2,234,000	3,847,280	1.7221	23.10	22.96	23.10	22.56	23.10	167,327	22.993	2.98%
2013-11-21	0	1.680	1.690	1.710	1.660	1.740	3,550,000	6,022,962	1.6966	22.43	22.56	22.83	22.16	23.23	265,896	22.652	-1.75%
2013-11-20	0	1.710	1.710	1.730	1.710	1.730	954,000	1,638,696	1.7177	22.83	22.83	23.10	22.83	23.10	71,455	22.933	-0.58%
2013-11-19	0	1.720	1.710	1.720	1.700	1.730	5,016,000	8,562,528	1.7070	22.96	22.83	22.96	22.70	23.10	375,700	22.791	0.00%
2013-11-18	0	1.720	1.710	1.720	1.710	1.730	1,684,000	2,888,740	1.7154	22.96	22.83	22.96	22.83	23.10	126,132	22.902	0.58%
2013-11-15	0	1.710	1.700	1.710	1.710	1.740	1,926,000	3,305,120	1.7161	22.83	22.70	22.83	22.83	23.23	144,258	22.911	0.00%
2013-11-14	0	1.710	1.710	1.730	1.700	1.760	3,342,000	5,724,124	1.7128	22.83	22.83	23.10	22.70	23.50	250,317	22.868	0.00%
2013-11-13	0	1.710	1.710	1.720	1.700	1.720	2,352,000	4,023,200	1.7105	22.83	22.83	22.96	22.70	22.96	176,165	22.838	-1.72%
2013-11-12	0	1.740	1.740	1.750	1.730	1.770	2,474,000	4,307,430	1.7411	23.23	23.23	23.36	23.10	23.63	185,303	23.245	0.00%
2013-11-11	0	1.740	1.740	1.750	1.720	1.750	1,920,000	3,329,920	1.7343	23.23	23.23	23.36	22.96	23.36	143,809	23.155	0.00%
2013-11-08	0	1.740	1.740	1.750	1.680	1.740	5,483,895	9,370,696	1.7088	23.23	23.23	23.36	22.43	23.23	410,745	22.814	2.96%
2013-11-07	0	1.690	1.690	1.700	1.650	1.710	4,505,000	7,583,150	1.6833	22.56	22.56	22.70	22.03	22.83	337,426	22.474	0.60%
2013-11-06	0	1.680	1.660	1.690	1.650	1.700	1,950,000	3,282,960	1.6836	22.43	22.16	22.56	22.03	22.70	146,056	22.477	-1.18%
2013-11-05	0	1.700	1.700	1.710	1.680	1.710	2,206,000	3,741,300	1.6960	22.70	22.70	22.83	22.43	22.83	165,230	22.643	-0.58%
2013-11-04	0	1.710	1.700	1.710	1.670	1.710	3,481,388	5,900,559	1.6949	22.83	22.70	22.83	22.30	22.83	260,757	22.629	1.18%
2013-11-01	0	1.690	1.670	1.690	1.670	1.700	4,216,000	7,091,600	1.6821	22.56	22.30	22.56	22.30	22.70	315,780	22.457	0.60%
2013-10-31	0	1.680	1.680	1.690	1.650	1.690	4,262,000	7,114,460	1.6693	22.43	22.43	22.56	22.03	22.56	319,225	22.287	1.20%
2013-10-30	0	1.660	1.660	1.670	1.630	1.670	6,388,000	10,531,660	1.6487	22.16	22.16	22.30	21.76	22.30	478,463	22.011	1.84%
2013-10-29	0	1.630	1.620	1.630	1.590	1.630	3,796,000	6,113,220	1.6104	21.76	21.63	21.76	21.23	21.76	284,322	21.501	1.87%
2013-10-28	0	1.600	1.600	1.610	1.590	1.610	1,046,000	1,674,404	1.6008	21.36	21.36	21.50	21.23	21.50	78,346	21.372	-0.62%
2013-10-25	0	1.610	1.600	1.620	1.590	1.650	3,578,000	5,793,902	1.6193	21.50	21.36	21.63	21.23	22.03	267,993	21.620	1.26%
2013-10-24	0	1.590	1.580	1.590	1.580	1.660	2,214,000	3,557,140	1.6067	21.23	21.09	21.23	21.09	22.16	165,829	21.451	-2.45%
2013-10-23	0	1.630	1.620	1.630	1.570	1.640	11,190,000	18,015,416	1.6100	21.76	21.63	21.76	20.96	21.90	838,134	21.495	3.82%
2013-10-22	0	1.570	1.560	1.570	1.540	1.570	2,866,000	4,467,794	1.5589	20.96	20.83	20.96	20.56	20.96	214,664	20.813	1.29%
2013-10-21	0	1.550	1.540	1.560	1.540	1.580	3,414,000	5,328,560	1.5608	20.69	20.56	20.83	20.56	21.09	255,710	20.838	-1.27%
2013-10-18	0	1.570	1.560	1.570	1.550	1.580	1,774,000	2,781,650	1.5680	20.96	20.83	20.96	20.69	21.09	132,873	20.935	0.00%
2013-10-17	0	1.570	1.560	1.570	1.560	1.580	3,061,447	4,812,741	1.5720	20.96	20.83	20.96	20.83	21.09	229,303	20.989	1.95%
2013-10-16	0	1.540	1.540	1.560	1.520	1.610	9,660,296	15,097,323	1.5628	20.56	20.56	20.83	20.29	21.50	723,559	20.865	-3.75%
2013-10-15	0	1.600	1.580	1.590	1.580	1.630	4,748,000	7,583,848	1.5973	21.36	21.09	21.23	21.09	21.76	355,627	21.325	0.00%
2013-10-11	0	1.600	1.590	1.600	1.590	1.660	9,006,000	14,686,580	1.6308	21.36	21.23	21.36	21.23	22.16	674,552	21.772	-1.84%
2013-10-10	0	1.630	1.620	1.630	1.570	1.720	22,358,000	36,400,390	1.6281	21.76	21.63	21.76	20.96	22.96	1,674,621	21.736	-8.43%
2013-10-09	0	1.780	1.770	1.780	1.730	1.780	7,368,000	13,016,620	1.7666	23.76	23.63	23.76	23.10	23.76	551,865	23.587	1.14%
2013-10-08	0	1.760	1.740	1.760	1.730	1.760	5,336,312	9,316,646	1.7459	23.50	23.23	23.50	23.10	23.50	399,691	23.310	1.15%
2013-10-07	0	1.740	1.730	1.740	1.730	1.770	3,166,000	5,516,020	1.7423	23.23	23.10	23.23	23.10	23.63	237,134	23.261	-1.69%
2013-10-04	0	1.770	1.760	1.770	1.730	1.770	8,030,000	14,159,140	1.7633	23.63	23.50	23.63	23.10	23.63	601,449	23.542	0.57%
2013-10-03	0	1.760	1.760	1.770	1.740	1.770	4,992,000	8,809,100	1.7646	23.50	23.50	23.63	23.23	23.63	373,902	23.560	-0.56%
2013-10-02	0	1.770	1.760	1.770	1.720	1.790	7,454,000	13,191,558	1.7697	23.63	23.50	23.63	22.96	23.90	558,307	23.628	2.91%
2013-09-30	0	1.720	1.710	1.740	1.710	1.760	8,931,809	15,503,407	1.7358	22.96	22.83	23.23	22.83	23.50	668,995	23.174	-2.27%
2013-09-27	0	1.760	1.760	1.770	1.750	1.790	6,092,000	10,755,152	1.7655	23.50	23.50	23.63	23.36	23.90	456,293	23.571	-0.56%
2013-09-26	0	1.770	1.760	1.770	1.730	1.800	5,814,000	10,282,218	1.7685	23.63	23.50	23.63	23.10	24.03	435,470	23.612	0.00%
2013-09-25	0	1.770	1.770	1.780	1.730	1.790	12,118,000	21,537,614	1.7773	23.63	23.63	23.76	23.10	23.90	907,642	23.729	4.12%
2013-09-24	0	1.700	1.700	1.720	1.680	1.730	5,595,548	9,522,375	1.7018	22.70	22.70	22.96	22.43	23.10	419,108	22.721	-1.73%
2013-09-23	0	1.730	1.720	1.730	1.700	1.740	5,122,000	8,850,174	1.7279	23.10	22.96	23.10	22.70	23.23	383,639	23.069	1.76%
2013-09-19	0	1.700	1.690	1.710	1.650	1.710	15,522,000	26,269,084	1.6924	22.70	22.56	22.83	22.03	22.83	1,162,602	22.595	3.03%
2013-09-18	0	1.650	1.640	1.650	1.600	1.650	7,262,000	11,786,040	1.6230	22.03	21.90	22.03	21.36	22.03	543,926	21.668	3.12%
2013-09-17	0	1.600	1.590	1.610	1.590	1.610	2,820,000	4,521,300	1.6033	21.36	21.23	21.50	21.23	21.50	211,219	21.406	-0.62%
2013-09-16	0	1.610	1.600	1.610	1.570	1.610	3,080,000	4,919,140	1.5971	21.50	21.36	21.50	20.96	21.50	230,693	21.323	2.55%
2013-09-13	0	1.570	1.570	1.580	1.570	1.590	1,396,000	2,196,480	1.5734	20.96	20.96	21.09	20.96	21.23	104,561	21.007	-1.26%
2013-09-12	0	1.590	1.580	1.600	1.580	1.600	3,504,000	5,564,740	1.5881	21.23	21.09	21.36	21.09	21.36	262,451	21.203	0.00%
2013-09-11	0	1.590	1.580	1.600	1.570	1.620	3,755,400	5,960,478	1.5872	21.23	21.09	21.36	20.96	21.63	281,281	21.191	-0.62%
2013-09-10	0	1.600	1.590	1.600	1.580	1.600	5,734,000	9,116,212	1.5899	21.36	21.23	21.36	21.09	21.36	429,478	21.226	1.27%
2013-09-09	0	1.580	1.570	1.580	1.560	1.620	2,654,618	4,202,201	1.5830	21.09	20.96	21.09	20.83	21.63	198,832	21.134	-1.86%
2013-09-06	0	1.610	1.590	1.610	1.570	1.620	2,740,000	4,369,764	1.5948	21.50	21.23	21.50	20.96	21.63	205,227	21.292	-0.62%
2013-09-05	0	1.620	1.610	1.620	1.570	1.620	10,081,000	16,238,830	1.6108	21.63	21.50	21.63	20.96	21.63	755,070	21.506	1.25%
2013-09-04	0	1.600	1.580	1.600	1.550	1.600	10,002,001	15,721,741	1.5719	21.36	21.09	21.36	20.69	21.36	749,153	20.986	0.88%
2013-09-03	0	1.620	1.600	1.610	1.590	1.620	15,254,000	24,567,388	1.6106	21.17	20.91	21.04	20.78	21.17	1,167,022	21.051	1.89%
2013-09-02	0	1.590	1.590	1.600	1.560	1.600	10,222,000	16,285,720	1.5932	20.78	20.78	20.91	20.39	20.91	782,044	20.825	1.27%
2013-08-30	0	1.570	1.560	1.570	1.550	1.570	8,461,000	13,236,370	1.5644	20.52	20.39	20.52	20.26	20.52	647,317	20.448	1.29%
2013-08-29	0	1.550	1.540	1.550	1.520	1.550	7,452,000	11,416,240	1.5320	20.26	20.13	20.26	19.87	20.26	570,123	20.024	1.97%
2013-08-28	0	1.520	1.510	1.520	1.500	1.520	2,740,000	4,138,782	1.5105	19.87	19.74	19.87	19.61	19.87	209,626	19.744	-0.65%
2013-08-27	0	1.530	1.510	1.530	1.490	1.530	8,252,000	12,508,436	1.5158	20.00	19.74	20.00	19.48	20.00	631,327	19.813	2.00%
2013-08-26	0	1.500	1.490	1.500	1.490	1.520	12,462,134	18,774,098	1.5065	19.61	19.48	19.61	19.48	19.87	953,428	19.691	0.00%
2013-08-23	0	1.500	1.480	1.500	1.490	1.550	9,898,000	14,872,984	1.5026	19.61	19.34	19.61	19.48	20.26	757,256	19.641	0.67%
2013-08-22	0	1.490	1.480	1.490	1.470	1.500	1,486,000	2,199,670	1.4803	19.48	19.34	19.48	19.21	19.61	113,688	19.348	0.00%
2013-08-21	0	1.490	1.480	1.500	1.480	1.500	2,517,000	3,694,580	1.4679	19.48	19.34	19.61	19.34	19.61	192,566	19.186	-1.32%
2013-08-20	0	1.510	1.490	1.510	1.410	1.520	5,446,016	8,051,463	1.4784	19.74	19.48	19.74	18.43	19.87	416,653	19.324	0.67%
2013-08-19	0	1.500	1.500	1.510	1.500	1.520	25,609,000	38,340,499	1.4971	19.61	19.61	19.74	19.61	19.87	1,959,242	19.569	0.00%
2013-08-16	0	1.500	1.490	1.500	1.480	1.510	3,661,507	5,478,055	1.4961	19.61	19.48	19.61	19.34	19.74	280,127	19.556	-1.32%
2013-08-15	0	1.520	1.510	1.530	1.510	1.540	3,646,000	5,546,910	1.5214	19.87	19.74	20.00	19.74	20.13	278,941	19.886	-0.65%
2013-08-13	0	1.530	1.520	1.530	1.480	1.550	10,474,000	15,932,460	1.5211	20.00	19.87	20.00	19.34	20.26	801,324	19.883	2.68%
2013-08-12	0	1.490	1.480	1.490	1.480	1.500	6,296,000	9,370,790	1.4884	19.48	19.34	19.48	19.34	19.61	481,682	19.454	0.00%
2013-08-09	0	1.490	1.480	1.490	1.470	1.490	7,094,000	10,482,320	1.4776	19.48	19.34	19.48	19.21	19.48	542,733	19.314	0.68%
2013-08-08	0	1.480	1.470	1.480	1.470	1.490	3,958,000	5,840,360	1.4756	19.34	19.21	19.34	19.21	19.48	302,811	19.287	0.68%
2013-08-07	0	1.470	1.470	1.480	1.460	1.500	13,574,000	20,115,140	1.4819	19.21	19.21	19.34	19.08	19.61	1,038,492	19.370	4.26%
2013-08-06	0	1.410	1.410	1.420	1.390	1.420	2,578,969	3,635,795	1.4098	18.43	18.43	18.56	18.17	18.56	197,307	18.427	-0.70%
2013-08-05	0	1.420	1.410	1.420	1.390	1.420	2,434,000	3,416,400	1.4036	18.56	18.43	18.56	18.17	18.56	186,216	18.346	0.00%
2013-08-02	0	1.420	1.410	1.420	1.390	1.420	6,026,000	8,468,160	1.4053	18.56	18.43	18.56	18.17	18.56	461,025	18.368	2.16%
2013-08-01	0	1.390	1.380	1.390	1.370	1.390	1,130,000	1,560,120	1.3806	18.17	18.04	18.17	17.91	18.17	86,452	18.046	0.00%
2013-07-31	0	1.390	1.380	1.400	1.380	1.400	1,828,000	2,537,754	1.3883	18.17	18.04	18.30	18.04	18.30	139,853	18.146	0.72%
2013-07-30	0	1.380	1.380	1.400	1.360	1.400	1,694,000	2,347,860	1.3860	18.04	18.04	18.30	17.78	18.30	129,601	18.116	1.47%
2013-07-29	0	1.360	1.350	1.360	1.350	1.370	2,114,000	2,874,670	1.3598	17.78	17.65	17.78	17.65	17.91	161,734	17.774	-0.73%
2013-07-26	0	1.370	1.360	1.370	1.360	1.380	674,000	919,440	1.3642	17.91	17.78	17.91	17.78	18.04	51,565	17.831	0.00%
2013-07-25	0	1.370	1.370	1.380	1.350	1.380	4,609,000	6,277,804	1.3621	17.91	17.91	18.04	17.65	18.04	352,616	17.804	0.74%
2013-07-24	0	1.360	1.350	1.360	1.280	1.370	4,588,000	6,131,406	1.3364	17.78	17.65	17.78	16.73	17.91	351,009	17.468	6.25%
2013-07-23	0	1.280	1.270	1.290	1.250	1.300	2,811,500	3,590,905	1.2772	16.73	16.60	16.86	16.34	16.99	215,097	16.694	-1.54%
2013-07-22	0	1.300	1.290	1.300	1.290	1.330	1,574,000	2,068,380	1.3141	16.99	16.86	16.99	16.86	17.38	120,420	17.176	-2.26%
2013-07-19	0	1.330	1.320	1.330	1.320	1.360	712,000	949,820	1.3340	17.38	17.25	17.38	17.25	17.78	54,472	17.437	-2.21%
2013-07-18	0	1.360	1.350	1.360	1.340	1.370	924,000	1,248,180	1.3508	17.78	17.65	17.78	17.51	17.91	70,692	17.657	0.74%
2013-07-17	0	1.350	1.350	1.360	1.330	1.360	934,000	1,256,280	1.3451	17.65	17.65	17.78	17.38	17.78	71,457	17.581	0.00%
2013-07-16	0	1.350	1.340	1.350	1.340	1.370	1,907,475	2,588,397	1.3570	17.65	17.51	17.65	17.51	17.91	145,933	17.737	-2.17%
2013-07-15	0	1.380	1.370	1.380	1.350	1.380	1,659,157	2,278,083	1.3730	18.04	17.91	18.04	17.65	18.04	126,935	17.947	2.22%
2013-07-12	0	1.350	1.350	1.360	1.340	1.380	2,684,000	3,636,400	1.3548	17.65	17.65	17.78	17.51	18.04	205,342	17.709	0.75%
2013-07-11	0	1.340	1.330	1.340	1.330	1.370	2,990,000	4,040,770	1.3514	17.51	17.38	17.51	17.38	17.91	228,753	17.664	-0.74%
2013-07-10	0	1.350	1.340	1.350	1.310	1.430	7,574,616	10,359,611	1.3677	17.65	17.51	17.65	17.12	18.69	579,503	17.877	0.00%
2013-07-09	0	1.350	1.350	1.360	1.350	1.410	6,892,000	9,500,104	1.3784	17.65	17.65	17.78	17.65	18.43	527,279	18.017	-4.26%
2013-07-08	0	1.410	1.400	1.410	1.380	1.420	1,770,000	2,473,200	1.3973	18.43	18.30	18.43	18.04	18.56	135,416	18.264	1.44%
2013-07-05	0	1.390	1.390	1.400	1.380	1.430	3,994,001	5,574,021	1.3956	18.17	18.17	18.30	18.04	18.69	305,565	18.242	-0.71%
2013-07-04	0	1.400	1.390	1.410	1.390	1.470	5,398,000	7,653,540	1.4178	18.30	18.17	18.43	18.17	19.21	412,979	18.533	-4.11%
2013-07-03	0	1.460	1.450	1.460	1.410	1.460	6,491,384	9,358,486	1.4417	19.08	18.95	19.08	18.43	19.08	496,630	18.844	0.69%
2013-07-02	0	1.450	1.450	1.460	1.430	1.470	10,886,924	15,852,344	1.4561	18.95	18.95	19.08	18.69	19.21	832,915	19.032	2.11%
2013-06-28	0	1.420	1.410	1.420	1.380	1.430	5,185,000	7,292,640	1.4065	18.56	18.43	18.56	18.04	18.69	396,683	18.384	-1.39%
2013-06-27	0	1.440	1.430	1.440	1.370	1.470	32,806,000	47,051,610	1.4342	18.82	18.69	18.82	17.91	19.21	2,509,855	18.747	5.11%
2013-06-26	0	1.370	1.360	1.370	1.300	1.380	17,899,692	24,163,301	1.3499	17.91	17.78	17.91	16.99	18.04	1,369,433	17.645	5.38%
2013-06-25	0	1.300	1.290	1.300	1.260	1.310	7,170,253	9,268,353	1.2926	16.99	16.86	16.99	16.47	17.12	548,567	16.896	1.56%
2013-06-24	0	1.280	1.270	1.280	1.220	1.300	9,610,809	12,176,663	1.2670	16.73	16.60	16.73	15.95	16.99	735,284	16.560	1.59%
2013-06-21	0	1.260	1.260	1.280	1.220	1.280	5,008,000	6,331,560	1.2643	16.47	16.47	16.73	15.95	16.73	383,142	16.525	0.80%
2013-06-20	0	1.250	1.250	1.260	1.250	1.300	4,664,000	5,964,200	1.2788	16.34	16.34	16.47	16.34	16.99	356,824	16.715	-3.10%
2013-06-19	0	1.290	1.290	1.300	1.280	1.350	2,686,000	3,516,300	1.3091	16.86	16.86	16.99	16.73	17.65	205,495	17.111	-0.77%
2013-06-18	0	1.300	1.290	1.300	1.270	1.310	5,358,000	6,919,000	1.2913	16.99	16.86	16.99	16.60	17.12	409,919	16.879	1.56%
2013-06-17	0	1.280	1.270	1.280	1.220	1.280	4,447,380	5,599,006	1.2589	16.73	16.60	16.73	15.95	16.73	340,251	16.456	4.07%
2013-06-14	0	1.230	1.220	1.230	1.200	1.250	1,456,000	1,782,100	1.2240	16.08	15.95	16.08	15.69	16.34	111,393	15.998	4.24%
2013-06-13	0	1.180	1.180	1.190	1.150	1.220	3,737,532	4,385,659	1.1734	15.42	15.42	15.55	15.03	15.95	285,944	15.338	-3.28%
2013-06-11	0	1.220	1.210	1.220	1.200	1.240	1,136,392	1,387,618	1.2211	15.95	15.82	15.95	15.69	16.21	86,941	15.960	-0.81%
2013-06-10	0	1.230	1.220	1.230	1.210	1.260	7,643,485	9,288,755	1.2153	16.08	15.95	16.08	15.82	16.47	584,772	15.884	2.50%
2013-06-07	0	1.200	1.200	1.210	1.190	1.220	2,616,000	3,144,208	1.2019	15.69	15.69	15.82	15.55	15.95	200,140	15.710	-0.83%
2013-06-06	0	1.210	1.200	1.220	1.180	1.230	3,762,000	4,532,140	1.2047	15.82	15.69	15.95	15.42	16.08	287,815	15.747	-1.63%
2013-06-05	0	1.230	1.230	1.240	1.210	1.280	4,592,828	5,702,634	1.2416	16.08	16.08	16.21	15.82	16.73	351,379	16.229	-2.38%
2013-06-04	0	1.260	1.250	1.270	1.250	1.300	2,992,000	3,778,720	1.2629	16.47	16.34	16.60	16.34	16.99	228,906	16.508	-2.33%
2013-06-03	0	1.290	1.290	1.300	1.270	1.300	4,306,010	5,570,007	1.2935	16.86	16.86	16.99	16.60	16.99	329,435	16.908	0.00%
2013-05-31	0	1.290	1.290	1.300	1.250	1.300	2,026,000	2,608,030	1.2873	16.86	16.86	16.99	16.34	16.99	155,001	16.826	2.38%
2013-05-30	0	1.260	1.250	1.260	1.250	1.300	10,016,050	12,704,963	1.2685	16.47	16.34	16.47	16.34	16.99	766,288	16.580	-3.08%
2013-05-29	0	1.300	1.290	1.300	1.280	1.320	3,276,000	4,241,810	1.2948	16.99	16.86	16.99	16.73	17.25	250,634	16.924	-0.76%
2013-05-28	0	1.310	1.300	1.310	1.260	1.310	4,836,000	6,293,920	1.3015	17.12	16.99	17.12	16.47	17.12	369,983	17.011	3.15%
2013-05-27	0	1.270	1.260	1.270	1.260	1.280	906,000	1,147,980	1.2671	16.60	16.47	16.60	16.47	16.73	69,314	16.562	0.00%
2013-05-24	0	1.270	1.260	1.270	1.260	1.290	1,000,000	1,270,640	1.2706	16.60	16.47	16.60	16.47	16.86	76,506	16.608	0.00%
2013-05-23	0	1.270	1.260	1.270	1.250	1.300	2,890,064	3,666,419	1.2686	16.60	16.47	16.60	16.34	16.99	221,107	16.582	-2.31%
2013-05-22	0	1.300	1.280	1.300	1.280	1.320	1,424,000	1,838,000	1.2907	16.99	16.73	16.99	16.73	17.25	108,945	16.871	0.00%
2013-05-21	0	1.300	1.290	1.300	1.260	1.300	4,038,000	5,191,660	1.2857	16.99	16.86	16.99	16.47	16.99	308,931	16.805	2.93%
2013-05-20	0	1.300	1.290	1.300	1.290	1.330	4,127,766	5,413,231	1.3114	16.51	16.38	16.51	16.38	16.89	325,050	16.654	-0.76%
2013-05-16	0	1.310	1.300	1.310	1.300	1.330	2,056,439	2,696,633	1.3113	16.64	16.51	16.64	16.51	16.89	161,939	16.652	0.00%
2013-05-15	0	1.310	1.310	1.320	1.300	1.330	3,341,149	4,390,463	1.3141	16.64	16.64	16.76	16.51	16.89	263,106	16.687	0.00%
2013-05-14	0	1.310	1.300	1.310	1.300	1.330	1,848,737	2,424,605	1.3115	16.64	16.51	16.64	16.51	16.89	145,583	16.654	0.00%
2013-05-13	0	1.310	1.300	1.310	1.290	1.330	8,154,000	10,652,350	1.3064	16.64	16.51	16.64	16.38	16.89	642,105	16.590	-0.76%
2013-05-10	0	1.320	1.320	1.330	1.320	1.350	5,017,000	6,673,420	1.3302	16.76	16.76	16.89	16.76	17.14	395,075	16.892	-0.75%
2013-05-09	0	1.330	1.330	1.340	1.310	1.360	17,668,036	23,732,867	1.3433	16.89	16.89	17.02	16.64	17.27	1,391,309	17.058	0.76%
2013-05-08	0	1.320	1.310	1.320	1.300	1.330	6,958,000	9,130,920	1.3123	16.76	16.64	16.76	16.51	16.89	547,923	16.665	0.76%
2013-05-07	0	1.310	1.300	1.310	1.290	1.340	10,323,000	13,546,280	1.3122	16.64	16.51	16.64	16.38	17.02	812,908	16.664	3.15%
2013-05-06	0	1.270	1.260	1.280	1.240	1.280	5,162,000	6,541,358	1.2672	16.13	16.00	16.25	15.75	16.25	406,493	16.092	2.42%
2013-05-03	0	1.240	1.230	1.240	1.230	1.250	1,491,265	1,857,288	1.2454	15.75	15.62	15.75	15.62	15.87	117,433	15.816	0.81%
2013-05-02	0	1.230	1.230	1.240	1.200	1.260	8,152,050	9,946,070	1.2201	15.62	15.62	15.75	15.24	16.00	641,951	15.493	-2.38%
2013-04-30	0	1.260	1.250	1.260	1.240	1.270	2,066,000	2,596,240	1.2567	16.00	15.87	16.00	15.75	16.13	162,692	15.958	0.00%
2013-04-29	0	1.260	1.250	1.260	1.230	1.260	3,562,000	4,431,292	1.2440	16.00	15.87	16.00	15.62	16.00	280,498	15.798	2.44%
2013-04-26	0	1.230	1.230	1.240	1.230	1.250	5,200,000	6,425,118	1.2356	15.62	15.62	15.75	15.62	15.87	409,486	15.691	0.00%
2013-04-25	0	1.230	1.230	1.240	1.230	1.260	3,916,000	4,867,194	1.2429	15.62	15.62	15.75	15.62	16.00	308,374	15.783	-2.38%
2013-04-24	0	1.260	1.250	1.260	1.240	1.260	2,822,000	3,534,950	1.2526	16.00	15.87	16.00	15.75	16.00	222,225	15.907	1.61%
2013-04-23	0	1.240	1.240	1.250	1.230	1.270	2,139,692	2,667,556	1.2467	15.75	15.75	15.87	15.62	16.13	168,495	15.832	-1.59%
2013-04-22	0	1.260	1.250	1.260	1.250	1.270	1,702,439	2,140,069	1.2571	16.00	15.87	16.00	15.87	16.13	134,062	15.963	1.61%
2013-04-19	0	1.240	1.230	1.240	1.230	1.240	2,872,000	3,545,260	1.2344	15.75	15.62	15.75	15.62	15.75	226,162	15.676	0.00%
2013-04-18	0	1.240	1.230	1.240	1.230	1.250	1,734,000	2,150,900	1.2404	15.75	15.62	15.75	15.62	15.87	136,548	15.752	-1.59%
2013-04-17	0	1.260	1.250	1.260	1.240	1.270	4,062,000	5,084,020	1.2516	16.00	15.87	16.00	15.75	16.13	319,871	15.894	-0.79%
2013-04-16	0	1.270	1.260	1.270	1.210	1.270	6,995,000	8,662,740	1.2384	16.13	16.00	16.13	15.37	16.13	550,837	15.727	0.79%
2013-04-15	0	1.260	1.250	1.260	1.220	1.270	2,674,000	3,330,104	1.2454	16.00	15.87	16.00	15.49	16.13	210,570	15.815	0.00%
2013-04-12	0	1.260	1.250	1.260	1.250	1.280	1,443,000	1,826,060	1.2655	16.00	15.87	16.00	15.87	16.25	113,632	16.070	-0.79%
2013-04-11	0	1.270	1.260	1.280	1.250	1.290	4,058,000	5,166,040	1.2731	16.13	16.00	16.25	15.87	16.38	319,556	16.166	-0.78%
2013-04-10	0	1.280	1.270	1.280	1.240	1.290	4,030,000	5,112,022	1.2685	16.25	16.13	16.25	15.75	16.38	317,351	16.108	-0.78%
2013-04-09	0	1.290	1.280	1.290	1.240	1.290	8,245,920	10,497,987	1.2731	16.38	16.25	16.38	15.75	16.38	649,343	16.167	3.20%
2013-04-08	0	1.250	1.240	1.250	1.210	1.270	4,064,000	5,041,136	1.2404	15.87	15.75	15.87	15.37	16.13	320,029	15.752	2.46%
2013-04-05	0	1.220	1.210	1.230	1.200	1.280	8,936,000	10,937,224	1.2240	15.49	15.37	15.62	15.24	16.25	703,685	15.543	-5.43%
2013-04-03	0	1.290	1.270	1.290	1.270	1.320	6,782,000	8,785,520	1.2954	16.38	16.13	16.38	16.13	16.76	534,064	16.450	0.00%
2013-04-02	0	1.290	1.280	1.290	1.220	1.300	16,130,000	20,489,880	1.2703	16.38	16.25	16.38	15.49	16.51	1,270,193	16.131	4.03%
2013-03-28	0	1.240	1.230	1.240	1.170	1.260	26,925,000	33,231,366	1.2342	15.75	15.62	15.75	14.86	16.00	2,120,270	15.673	4.20%
2013-03-27	0	1.190	1.170	1.190	1.160	1.210	12,232,000	14,508,160	1.1861	15.11	14.86	15.11	14.73	15.37	963,236	15.062	-0.83%
2013-03-26	0	1.200	1.190	1.200	1.150	1.200	5,630,000	6,645,500	1.1804	15.24	15.11	15.24	14.60	15.24	443,347	14.989	0.84%
2013-03-25	0	1.190	1.170	1.190	1.150	1.190	13,258,000	15,565,220	1.1740	15.11	14.86	15.11	14.60	15.11	1,044,031	14.909	4.39%
2013-03-22	0	1.140	1.130	1.140	1.110	1.150	2,848,005	3,231,805	1.1348	14.48	14.35	14.48	14.10	14.60	224,273	14.410	1.79%
2013-03-21	0	1.120	1.110	1.120	1.100	1.130	2,328,000	2,585,110	1.1104	14.22	14.10	14.22	13.97	14.35	183,324	14.101	0.90%
2013-03-20	0	1.110	1.090	1.110	1.090	1.140	3,668,000	4,083,100	1.1132	14.10	13.84	14.10	13.84	14.48	288,845	14.136	-0.89%
2013-03-19	0	1.120	1.120	1.130	1.120	1.160	3,388,000	3,834,520	1.1318	14.22	14.22	14.35	14.22	14.73	266,796	14.372	-3.45%
2013-03-18	0	1.160	1.140	1.160	1.140	1.160	5,575,000	6,419,670	1.1515	14.73	14.48	14.73	14.48	14.73	439,016	14.623	-0.85%
2013-03-15	0	1.170	1.160	1.170	1.160	1.180	5,450,000	6,346,760	1.1645	14.86	14.73	14.86	14.73	14.98	429,172	14.788	1.74%
2013-03-14	0	1.150	1.140	1.150	1.130	1.170	4,808,000	5,497,980	1.1435	14.60	14.48	14.60	14.35	14.86	378,617	14.521	-0.86%
2013-03-13	0	1.160	1.160	1.170	1.140	1.170	14,284,000	16,560,320	1.1594	14.73	14.73	14.86	14.48	14.86	1,124,826	14.723	1.75%
2013-03-12	0	1.140	1.140	1.150	1.130	1.160	15,200,005	17,352,385	1.1416	14.48	14.48	14.60	14.35	14.73	1,196,959	14.497	0.88%
2013-03-11	0	1.130	1.120	1.130	1.120	1.150	10,283,000	11,640,480	1.1320	14.35	14.22	14.35	14.22	14.60	809,758	14.375	1.80%
2013-03-08	0	1.110	1.110	1.120	1.070	1.120	21,712,000	24,012,820	1.1060	14.10	14.10	14.22	13.59	14.22	1,709,760	14.045	3.74%
2013-03-07	0	1.070	1.060	1.070	1.060	1.080	5,246,000	5,584,510	1.0645	13.59	13.46	13.59	13.46	13.71	413,108	13.518	0.94%
2013-03-06	0	1.060	1.060	1.070	1.050	1.080	5,140,000	5,482,450	1.0666	13.46	13.46	13.59	13.33	13.71	404,761	13.545	-0.93%
2013-03-05	0	1.070	1.070	1.080	1.070	1.090	3,510,000	3,779,760	1.0769	13.59	13.59	13.71	13.59	13.84	276,403	13.675	0.00%
2013-03-04	0	1.070	1.070	1.080	1.070	1.090	4,600,667	4,948,213	1.0755	13.59	13.59	13.71	13.59	13.84	362,290	13.658	-1.83%
2013-03-01	0	1.090	1.090	1.100	1.060	1.100	9,884,038	10,669,781	1.0795	13.84	13.84	13.97	13.46	13.97	778,341	13.708	0.00%
2013-02-28	0	1.090	1.070	1.090	1.040	1.090	19,545,000	20,949,990	1.0719	13.84	13.59	13.84	13.21	13.84	1,539,115	13.612	4.81%
2013-02-27	0	1.040	1.030	1.040	1.020	1.040	4,338,000	4,466,780	1.0297	13.21	13.08	13.21	12.95	13.21	341,606	13.076	1.96%
2013-02-26	0	1.020	1.010	1.030	1.010	1.030	16,334,000	16,607,870	1.0168	12.95	12.83	13.08	12.83	13.08	1,286,257	12.912	-2.86%
2013-02-25	0	1.050	1.040	1.050	1.020	1.050	13,692,000	14,168,740	1.0348	13.33	13.21	13.33	12.95	13.33	1,078,207	13.141	2.94%
2013-02-22	0	1.020	1.020	1.030	1.020	1.070	30,526,000	31,748,400	1.0400	12.95	12.95	13.08	12.95	13.59	2,403,838	13.207	2.00%
2013-02-21	0	1.000	0.990	1.000	0.990	1.010	11,048,000	10,998,440	0.9955	12.70	12.57	12.70	12.57	12.83	870,000	12.642	-0.99%
2013-02-20	0	1.010	1.000	1.010	0.960	1.020	29,235,000	29,331,470	1.0033	12.83	12.70	12.83	12.19	12.95	2,302,176	12.741	5.21%
2013-02-19	0	0.960	0.950	0.960	0.950	0.970	2,508,000	2,409,900	0.9609	12.19	12.06	12.19	12.06	12.32	197,498	12.202	-1.03%
2013-02-18	0	0.970	0.960	0.970	0.960	0.970	2,226,000	2,145,800	0.9640	12.32	12.19	12.32	12.19	12.32	175,291	12.241	1.04%
2013-02-15	0	0.960	0.950	0.970	0.960	0.970	5,278,000	5,076,740	0.9619	12.19	12.06	12.32	12.19	12.32	415,628	12.215	0.00%
2013-02-14	0	0.960	0.960	0.970	0.960	0.980	2,539,582	2,464,145	0.9703	12.19	12.19	12.32	12.19	12.44	199,985	12.322	-1.03%
2013-02-08	0	0.970	0.970	0.980	0.960	0.980	1,483,804	1,442,189	0.9720	12.32	12.32	12.44	12.19	12.44	116,845	12.343	0.00%
2013-02-07	0	0.970	0.960	0.970	0.960	0.980	2,546,000	2,470,220	0.9702	12.32	12.19	12.32	12.19	12.44	200,490	12.321	-1.02%
2013-02-06	0	0.980	0.970	0.980	0.970	0.990	4,270,300	4,185,522	0.9801	12.44	12.32	12.44	12.32	12.57	336,274	12.447	0.00%
2013-02-05	0	0.980	0.970	0.980	0.960	0.980	3,402,000	3,299,540	0.9699	12.44	12.32	12.44	12.19	12.44	267,898	12.316	0.00%
2013-02-04	0	0.980	0.970	0.980	0.970	0.990	8,459,000	8,286,020	0.9796	12.44	12.32	12.44	12.32	12.57	666,123	12.439	0.00%
2013-02-01	0	0.980	0.970	0.980	0.970	0.990	4,928,000	4,817,780	0.9776	12.44	12.32	12.44	12.32	12.57	388,066	12.415	0.00%
2013-01-31	0	0.980	0.970	0.980	0.960	1.010	16,156,000	15,830,536	0.9799	12.44	12.32	12.44	12.19	12.83	1,272,240	12.443	-2.97%
2013-01-30	0	1.010	1.000	1.010	1.000	1.020	3,230,000	3,275,120	1.0140	12.83	12.70	12.83	12.70	12.95	254,354	12.876	0.00%
2013-01-29	0	1.010	1.010	1.020	1.000	1.040	5,174,000	5,242,740	1.0133	12.83	12.83	12.95	12.70	13.21	407,438	12.868	-2.88%
2013-01-28	0	1.040	1.030	1.040	1.010	1.060	4,687,000	4,822,940	1.0290	13.21	13.08	13.21	12.83	13.46	369,088	13.067	-0.95%
2013-01-25	0	1.050	1.040	1.050	1.040	1.080	2,973,000	3,129,710	1.0527	13.33	13.21	13.33	13.21	13.71	234,116	13.368	-1.87%
2013-01-24	0	1.070	1.060	1.070	1.060	1.080	2,904,500	3,105,915	1.0693	13.59	13.46	13.59	13.46	13.71	228,721	13.579	0.00%
2013-01-23	0	1.070	1.060	1.070	1.060	1.080	2,376,000	2,536,320	1.0675	13.59	13.46	13.59	13.46	13.71	187,103	13.556	0.00%
2013-01-22	0	1.070	1.060	1.070	1.060	1.080	1,416,000	1,510,060	1.0664	13.59	13.46	13.59	13.46	13.71	111,506	13.542	-0.93%
2013-01-21	0	1.080	1.060	1.070	1.060	1.080	2,302,000	2,458,840	1.0681	13.71	13.46	13.59	13.46	13.71	181,276	13.564	0.00%
2013-01-18	0	1.080	1.070	1.090	1.070	1.090	4,058,000	4,368,080	1.0764	13.71	13.59	13.84	13.59	13.84	319,556	13.669	0.93%
2013-01-17	0	1.070	1.070	1.080	1.060	1.080	3,274,000	3,521,000	1.0754	13.59	13.59	13.71	13.46	13.71	257,818	13.657	0.00%
2013-01-16	0	1.070	1.060	1.070	1.060	1.080	3,364,176	3,601,459	1.0705	13.59	13.46	13.59	13.46	13.71	264,920	13.595	-0.93%
2013-01-15	0	1.080	1.070	1.080	1.070	1.110	5,150,000	5,581,420	1.0838	13.71	13.59	13.71	13.59	14.10	405,548	13.763	-2.70%
2013-01-14	0	1.110	1.100	1.110	1.070	1.150	10,722,000	11,872,150	1.1073	14.10	13.97	14.10	13.59	14.60	844,328	14.061	-0.89%
2013-01-11	0	1.120	1.110	1.120	1.040	1.150	44,255,000	49,225,320	1.1123	14.22	14.10	14.22	13.21	14.60	3,484,959	14.125	8.74%
2013-01-10	0	1.030	1.030	1.040	1.010	1.030	10,210,324	10,453,253	1.0238	13.08	13.08	13.21	12.83	13.08	804,035	13.001	0.98%
2013-01-09	0	1.020	1.010	1.020	1.000	1.020	4,895,888	4,944,186	1.0099	12.95	12.83	12.95	12.70	12.95	385,538	12.824	0.99%
2013-01-08	0	1.010	1.000	1.010	1.000	1.020	4,240,000	4,257,000	1.0040	12.83	12.70	12.83	12.70	12.95	333,888	12.750	-0.98%
2013-01-07	0	1.020	1.010	1.020	1.010	1.030	7,696,000	7,842,540	1.0190	12.95	12.83	12.95	12.83	13.08	606,039	12.941	0.00%
2013-01-04	0	1.020	1.010	1.020	1.010	1.020	6,768,000	6,858,620	1.0134	12.95	12.83	12.95	12.83	12.95	532,961	12.869	0.99%
2013-01-03	0	1.010	1.000	1.010	0.980	1.010	9,132,000	9,121,040	0.9988	12.83	12.70	12.83	12.44	12.83	719,120	12.684	3.06%
2013-01-02	0	0.980	0.980	0.990	0.970	0.990	7,448,000	7,288,020	0.9785	12.44	12.44	12.57	12.32	12.57	586,509	12.426	1.03%
2012-12-31	0	0.970	0.970	0.980	0.950	0.990	55,522,000	53,668,940	0.9666	12.32	12.32	12.44	12.06	12.57	4,372,204	12.275	0.00%
2012-12-28	0	0.970	0.960	0.970	0.950	0.980	30,264,000	29,119,060	0.9622	12.32	12.19	12.32	12.06	12.44	2,383,207	12.218	0.00%
2012-12-27	0	0.970	0.960	0.970	0.950	0.970	4,272,000	4,115,760	0.9634	12.32	12.19	12.32	12.06	12.32	336,408	12.234	1.04%
2012-12-24	0	0.960	0.950	0.960	0.950	0.970	3,226,000	3,097,220	0.9601	12.19	12.06	12.19	12.06	12.32	254,039	12.192	1.05%
2012-12-21	0	0.950	0.950	0.960	0.950	0.970	9,418,000	8,993,680	0.9549	12.06	12.06	12.19	12.06	12.32	741,642	12.127	0.00%
2012-12-20	0	0.950	0.950	0.960	0.950	0.980	3,372,000	3,244,100	0.9621	12.06	12.06	12.19	12.06	12.44	265,536	12.217	-2.06%
2012-12-19	0	0.970	0.970	0.980	0.960	0.980	2,336,000	2,267,300	0.9706	12.32	12.32	12.44	12.19	12.44	183,954	12.325	1.04%
2012-12-18	0	0.960	0.960	0.970	0.920	0.990	17,245,737	16,589,884	0.9620	12.19	12.19	12.32	11.68	12.57	1,358,054	12.216	-2.04%
2012-12-17	0	0.980	0.980	0.990	0.980	1.000	6,788,036	6,721,113	0.9901	12.44	12.44	12.57	12.44	12.70	534,539	12.574	-2.00%
2012-12-14	0	1.000	0.990	1.000	0.990	1.010	3,520,000	3,507,180	0.9964	12.70	12.57	12.70	12.57	12.83	277,190	12.653	0.00%
2012-12-13	0	1.000	1.000	1.010	1.000	1.020	1,645,775	1,657,392	1.0071	12.70	12.70	12.83	12.70	12.95	129,600	12.788	-0.99%
2012-12-12	0	1.010	1.000	1.020	1.000	1.020	5,968,000	6,025,660	1.0097	12.83	12.70	12.95	12.70	12.95	469,964	12.822	1.00%
2012-12-11	0	1.000	1.000	1.010	1.000	1.010	2,832,045	2,836,482	1.0016	12.70	12.70	12.83	12.70	12.83	223,016	12.719	0.00%
2012-12-10	0	1.000	1.000	1.010	0.990	1.010	5,834,000	5,824,362	0.9983	12.70	12.70	12.83	12.57	12.83	459,411	12.678	0.00%
2012-12-07	0	1.000	0.990	1.000	0.990	1.010	5,161,030	5,157,730	0.9994	12.70	12.57	12.70	12.57	12.83	406,417	12.691	0.00%
2012-12-06	0	1.000	0.990	1.000	0.990	1.010	1,620,000	1,620,260	1.0002	12.70	12.57	12.70	12.57	12.83	127,571	12.701	-0.99%
2012-12-05	0	1.010	1.000	1.010	0.990	1.010	4,064,000	4,061,920	0.9995	12.83	12.70	12.83	12.57	12.83	320,029	12.692	2.02%
2012-12-04	0	0.990	0.990	1.000	0.990	1.000	1,902,000	1,892,460	0.9950	12.57	12.57	12.70	12.57	12.70	149,777	12.635	-1.00%
2012-12-03	0	1.000	0.990	1.000	0.990	1.000	4,508,000	4,478,900	0.9935	12.70	12.57	12.70	12.57	12.70	354,993	12.617	0.00%
2012-11-30	0	1.000	0.990	1.000	0.980	1.000	4,194,000	4,165,920	0.9933	12.70	12.57	12.70	12.44	12.70	330,266	12.614	0.00%
2012-11-29	0	1.000	0.990	1.000	0.990	1.000	2,628,000	2,609,660	0.9930	12.70	12.57	12.70	12.57	12.70	206,948	12.610	2.04%
2012-11-28	0	0.980	0.980	0.990	0.980	1.000	2,256,000	2,233,720	0.9901	12.44	12.44	12.57	12.44	12.70	177,654	12.573	-1.01%
2012-11-27	0	0.990	0.980	0.990	0.980	1.000	2,428,000	2,406,800	0.9913	12.57	12.44	12.57	12.44	12.70	191,198	12.588	0.00%
2012-11-26	0	0.990	0.990	1.000	0.990	1.010	1,472,000	1,472,500	1.0003	12.57	12.57	12.70	12.57	12.83	115,916	12.703	-1.00%
2012-11-23	0	1.000	0.990	1.000	0.990	1.000	2,694,439	2,689,694	0.9982	12.70	12.57	12.70	12.57	12.70	212,180	12.676	0.00%
2012-11-22	0	1.000	0.990	1.000	0.990	1.000	3,896,000	3,885,580	0.9973	12.70	12.57	12.70	12.57	12.70	306,799	12.665	1.01%
2012-11-21	0	0.990	0.990	1.000	0.990	1.000	1,938,000	1,924,480	0.9930	12.57	12.57	12.70	12.57	12.70	152,612	12.610	-1.00%
2012-11-20	0	1.000	0.980	1.000	0.980	1.020	7,200,125	7,215,887	1.0022	12.70	12.44	12.70	12.44	12.95	566,990	12.727	0.00%
2012-11-19	0	1.000	0.990	1.000	0.990	1.010	4,558,000	4,561,737	1.0008	12.70	12.57	12.70	12.57	12.83	358,930	12.709	0.00%
2012-11-16	0	1.000	0.990	1.000	0.990	1.010	2,798,000	2,786,510	0.9959	12.70	12.57	12.70	12.57	12.83	220,335	12.647	0.00%
2012-11-15	0	1.000	0.990	1.000	0.970	1.010	11,580,000	11,491,830	0.9924	12.70	12.57	12.70	12.32	12.83	911,893	12.602	-0.99%
2012-11-14	0	1.010	0.990	1.010	0.990	1.020	3,694,000	3,699,480	1.0015	12.83	12.57	12.83	12.57	12.95	290,892	12.718	-0.98%
2012-11-13	0	1.020	1.010	1.020	1.000	1.020	5,156,720	5,192,907	1.0070	12.95	12.83	12.95	12.70	12.95	406,077	12.788	2.00%
2012-11-12	0	1.000	1.000	1.010	1.000	1.020	6,800,000	6,894,580	1.0139	12.70	12.70	12.83	12.70	12.95	535,481	12.875	-1.96%
2012-11-09	0	1.020	1.010	1.020	1.010	1.040	2,630,000	2,700,360	1.0268	12.95	12.83	12.95	12.83	13.21	207,105	13.039	-1.92%
2012-11-08	0	1.040	1.040	1.050	1.040	1.070	9,392,000	9,849,980	1.0488	13.21	13.21	13.33	13.21	13.59	739,594	13.318	-4.59%
2012-11-07	0	1.090	1.080	1.090	1.010	1.090	12,728,000	13,443,700	1.0562	13.84	13.71	13.84	12.83	13.84	1,002,295	13.413	6.86%
2012-11-06	0	1.020	1.010	1.020	1.010	1.030	1,700,000	1,733,140	1.0195	12.95	12.83	12.95	12.83	13.08	133,870	12.946	-0.97%
2012-11-05	0	1.030	1.020	1.030	1.020	1.030	1,678,000	1,719,680	1.0248	13.08	12.95	13.08	12.95	13.08	132,138	13.014	-0.96%
2012-11-02	0	1.040	1.030	1.040	1.020	1.040	3,782,000	3,904,960	1.0325	13.21	13.08	13.21	12.95	13.21	297,822	13.112	1.96%
2012-11-01	0	1.020	1.010	1.020	1.000	1.030	5,234,000	5,307,160	1.0140	12.95	12.83	12.95	12.70	13.08	412,163	12.876	2.00%
2012-10-31	0	1.000	0.990	1.000	0.990	1.000	4,044,000	4,040,160	0.9991	12.70	12.57	12.70	12.57	12.70	318,454	12.687	1.01%
2012-10-30	0	0.990	0.980	0.990	0.980	0.990	940,000	928,770	0.9881	12.57	12.44	12.57	12.44	12.57	74,022	12.547	0.00%
2012-10-29	0	0.990	0.980	0.990	0.980	0.990	938,000	922,800	0.9838	12.57	12.44	12.57	12.44	12.57	73,865	12.493	-1.00%
2012-10-26	0	1.000	0.990	1.000	0.980	1.000	4,926,000	4,883,000	0.9913	12.70	12.57	12.70	12.44	12.70	387,909	12.588	2.04%
2012-10-25	0	0.980	0.980	0.990	0.980	1.000	2,332,000	2,303,600	0.9878	12.44	12.44	12.57	12.44	12.70	183,639	12.544	0.00%
2012-10-24	0	0.980	0.980	0.990	0.970	1.000	4,312,000	4,259,090	0.9877	12.44	12.44	12.57	12.32	12.70	339,558	12.543	-1.01%
2012-10-22	0	0.990	0.980	1.000	0.970	1.000	8,422,000	8,293,560	0.9847	12.57	12.44	12.70	12.32	12.70	663,209	12.505	1.02%
2012-10-19	0	0.980	0.980	0.990	0.970	0.990	2,780,000	2,720,330	0.9785	12.44	12.44	12.57	12.32	12.57	218,917	12.426	0.00%
2012-10-18	0	0.980	0.980	0.990	0.970	0.990	6,560,000	6,429,580	0.9801	12.44	12.44	12.57	12.32	12.57	516,582	12.446	0.00%
2012-10-17	0	0.980	0.980	0.990	0.970	0.990	2,678,000	2,635,994	0.9843	12.44	12.44	12.57	12.32	12.57	210,885	12.500	0.00%
2012-10-16	0	0.980	0.980	0.990	0.970	0.990	1,872,000	1,840,080	0.9829	12.44	12.44	12.57	12.32	12.57	147,415	12.482	0.00%
2012-10-15	0	0.980	0.970	0.980	0.970	0.990	532,000	520,300	0.9780	12.44	12.32	12.44	12.32	12.57	41,894	12.420	1.03%
2012-10-12	0	0.970	0.970	0.980	0.960	0.980	3,748,000	3,650,720	0.9740	12.32	12.32	12.44	12.19	12.44	295,145	12.369	0.00%
2012-10-11	0	0.970	0.970	0.980	0.960	0.980	1,528,000	1,486,540	0.9729	12.32	12.32	12.44	12.19	12.44	120,326	12.354	-1.02%
2012-10-10	0	0.980	0.970	0.980	0.950	1.000	6,282,000	6,107,840	0.9723	12.44	12.32	12.44	12.06	12.70	494,690	12.347	-1.01%
2012-10-09	0	0.990	0.990	1.000	0.990	1.000	1,064,000	1,060,650	0.9969	12.57	12.57	12.70	12.57	12.70	83,787	12.659	-1.00%
2012-10-08	0	1.000	0.990	1.000	0.990	1.010	1,122,001	1,117,540	0.9960	12.70	12.57	12.70	12.57	12.83	88,354	12.648	-0.99%
2012-10-05	0	1.010	1.000	1.010	0.990	1.010	1,862,000	1,865,120	1.0017	12.83	12.70	12.83	12.57	12.83	146,627	12.720	2.02%
2012-10-04	0	0.990	0.990	1.000	0.980	1.010	4,374,000	4,354,910	0.9956	12.57	12.57	12.70	12.44	12.83	344,440	12.643	-1.98%
2012-10-03	0	1.010	1.010	1.020	1.010	1.040	3,708,000	3,785,100	1.0208	12.83	12.83	12.95	12.83	13.21	291,995	12.963	-2.88%
2012-09-28	0	1.040	1.030	1.040	1.010	1.040	5,774,463	5,939,874	1.0286	13.21	13.08	13.21	12.83	13.21	454,723	13.063	1.96%
2012-09-27	0	1.020	1.010	1.020	1.010	1.030	3,364,000	3,430,330	1.0197	12.95	12.83	12.95	12.83	13.08	264,906	12.949	-0.97%
2012-09-26	0	1.030	1.020	1.030	1.020	1.030	2,372,141	2,426,936	1.0231	13.08	12.95	13.08	12.95	13.08	186,800	12.992	0.00%
2012-09-25	0	1.030	1.030	1.040	1.010	1.040	2,410,000	2,493,930	1.0348	13.08	13.08	13.21	12.83	13.21	189,781	13.141	0.98%
2012-09-24	0	1.020	1.020	1.030	1.020	1.030	1,210,000	1,237,320	1.0226	12.95	12.95	13.08	12.95	13.08	95,284	12.986	0.00%
2012-09-21	0	1.020	1.020	1.030	1.020	1.030	774,128	793,178	1.0246	12.95	12.95	13.08	12.95	13.08	60,960	13.011	0.00%
2012-09-20	0	1.020	1.020	1.030	1.010	1.040	810,000	828,490	1.0228	12.95	12.95	13.08	12.83	13.21	63,785	12.989	0.00%
2012-09-19	0	1.020	1.020	1.030	1.010	1.030	2,256,000	2,306,800	1.0225	12.95	12.95	13.08	12.83	13.08	177,654	12.985	0.00%
2012-09-18	0	1.020	1.020	1.040	1.020	1.060	1,942,000	2,004,640	1.0323	12.95	12.95	13.21	12.95	13.46	152,927	13.108	-1.92%
2012-09-17	0	1.040	1.040	1.050	1.030	1.050	5,958,000	6,188,520	1.0387	13.21	13.21	13.33	13.08	13.33	469,176	13.190	0.97%
2012-09-14	0	1.030	1.030	1.040	1.010	1.040	5,837,300	6,015,934	1.0306	13.08	13.08	13.21	12.83	13.21	459,671	13.087	0.98%
2012-09-13	0	1.020	1.010	1.020	1.000	1.020	3,748,000	3,800,960	1.0141	12.95	12.83	12.95	12.70	12.95	295,145	12.878	2.00%
2012-09-12	0	1.000	1.000	1.010	1.000	1.010	2,784,000	2,793,460	1.0034	12.70	12.70	12.83	12.70	12.83	219,232	12.742	0.00%
2012-09-11	0	1.000	1.000	1.010	0.990	1.010	2,450,000	2,447,320	0.9989	12.70	12.70	12.83	12.57	12.83	192,931	12.685	0.00%
2012-09-10	0	1.000	1.000	1.010	1.000	1.020	4,398,000	4,419,920	1.0050	12.70	12.70	12.83	12.70	12.95	346,330	12.762	0.30%
2012-09-07	0	1.020	1.000	1.010	1.000	1.030	6,364,000	6,464,280	1.0158	12.66	12.41	12.54	12.41	12.78	512,709	12.608	0.99%
2012-09-06	0	1.010	1.000	1.010	0.990	1.010	3,453,196	3,450,130	0.9991	12.54	12.41	12.54	12.29	12.54	278,203	12.401	0.00%
2012-09-05	0	1.010	1.000	1.010	0.990	1.010	3,538,000	3,539,220	1.0003	12.54	12.41	12.54	12.29	12.54	285,035	12.417	0.00%
2012-09-04	0	1.010	1.000	1.010	0.990	1.010	3,076,000	3,066,480	0.9969	12.54	12.41	12.54	12.29	12.54	247,814	12.374	0.00%
2012-09-03	0	1.010	1.000	1.010	0.990	1.010	3,158,012	3,159,814	1.0006	12.54	12.41	12.54	12.29	12.54	254,422	12.420	0.00%
2012-08-31	0	1.010	1.000	1.010	0.990	1.020	2,288,055	2,305,748	1.0077	12.54	12.41	12.54	12.29	12.66	184,335	12.508	0.00%
2012-08-30	0	1.010	1.000	1.010	1.000	1.040	6,802,000	6,905,626	1.0152	12.54	12.41	12.54	12.41	12.91	547,996	12.602	-2.88%
2012-08-29	0	1.040	1.030	1.040	1.030	1.050	7,414,000	7,696,060	1.0380	12.91	12.78	12.91	12.78	13.03	597,301	12.885	0.97%
2012-08-28	0	1.030	1.020	1.030	1.020	1.060	9,324,000	9,624,200	1.0322	12.78	12.66	12.78	12.66	13.16	751,178	12.812	-1.90%
2012-08-27	0	1.050	1.050	1.060	1.010	1.060	25,968,000	26,991,320	1.0394	13.03	13.03	13.16	12.54	13.16	2,092,083	12.902	6.06%
2012-08-24	0	0.990	0.980	0.990	0.970	1.000	1,850,000	1,823,600	0.9857	12.29	12.16	12.29	12.04	12.41	149,043	12.235	-1.00%
2012-08-23	0	1.000	0.980	0.990	0.960	1.020	16,800,300	16,762,720	0.9978	12.41	12.16	12.29	11.92	12.66	1,353,497	12.385	5.26%
2012-08-22	0	0.950	0.940	0.950	0.940	0.980	3,344,000	3,201,300	0.9573	11.79	11.67	11.79	11.67	12.16	269,406	11.883	-2.06%
2012-08-21	0	0.970	0.960	0.970	0.950	0.990	9,546,000	9,242,400	0.9682	12.04	11.92	12.04	11.79	12.29	769,063	12.018	2.11%
2012-08-20	0	0.950	0.950	0.960	0.940	0.970	3,938,000	3,749,880	0.9522	11.79	11.79	11.92	11.67	12.04	317,261	11.820	-1.04%
2012-08-17	0	0.960	0.960	0.970	0.900	0.990	29,502,000	28,296,160	0.9591	11.92	11.92	12.04	11.17	12.29	2,376,796	11.905	7.87%
2012-08-16	0	0.890	0.880	0.890	0.870	0.910	7,736,000	6,916,200	0.8940	11.05	10.92	11.05	10.80	11.30	623,242	11.097	0.00%
2012-08-15	0	0.890	0.890	0.900	0.840	0.920	19,472,000	17,249,920	0.8859	11.05	11.05	11.17	10.43	11.42	1,568,740	10.996	4.71%
2012-08-14	0	0.850	0.850	0.860	0.840	0.940	30,590,285	26,608,993	0.8699	10.55	10.55	10.67	10.43	11.67	2,464,472	10.797	-7.61%
2012-08-13	0	0.920	0.920	0.930	0.900	1.020	36,138,000	33,806,820	0.9355	11.42	11.42	11.54	11.17	12.66	2,911,418	11.612	-17.86%
2012-08-10	0	1.120	1.110	1.120	1.110	1.150	8,272,000	9,303,660	1.1247	13.90	13.78	13.90	13.78	14.27	666,424	13.961	-1.75%
2012-08-09	0	1.140	1.140	1.150	1.130	1.150	6,848,000	7,804,540	1.1397	14.15	14.15	14.27	14.03	14.27	551,701	14.146	-0.87%
2012-08-08	0	1.150	1.140	1.150	1.140	1.160	3,886,000	4,463,280	1.1486	14.27	14.15	14.27	14.15	14.40	313,071	14.256	0.00%
2012-08-07	0	1.150	1.140	1.150	1.130	1.150	2,654,000	3,027,580	1.1408	14.27	14.15	14.27	14.03	14.27	213,817	14.160	0.88%
2012-08-06	0	1.140	1.140	1.150	1.130	1.160	2,121,000	2,426,850	1.1442	14.15	14.15	14.27	14.03	14.40	170,876	14.202	0.88%
2012-08-03	0	1.130	1.130	1.140	1.120	1.150	2,476,004	2,806,304	1.1334	14.03	14.03	14.15	13.90	14.27	199,476	14.068	-1.74%
2012-08-02	0	1.150	1.140	1.150	1.140	1.180	1,702,481	1,965,311	1.1544	14.27	14.15	14.27	14.15	14.65	137,158	14.329	-2.54%
2012-08-01	0	1.180	1.160	1.180	1.160	1.180	4,546,000	5,293,240	1.1644	14.65	14.40	14.65	14.40	14.65	366,243	14.453	1.72%
2012-07-31	0	1.160	1.150	1.160	1.140	1.180	1,478,000	1,707,440	1.1552	14.40	14.27	14.40	14.15	14.65	119,073	14.339	-1.69%
2012-07-30	0	1.180	1.170	1.180	1.130	1.180	6,010,000	6,961,140	1.1583	14.65	14.52	14.65	14.03	14.65	484,189	14.377	3.51%
2012-07-27	0	1.140	1.130	1.140	1.120	1.140	858,000	972,040	1.1329	14.15	14.03	14.15	13.90	14.15	69,124	14.062	0.88%
2012-07-26	0	1.130	1.120	1.130	1.120	1.140	1,204,000	1,361,200	1.1306	14.03	13.90	14.03	13.90	14.15	96,999	14.033	-0.88%
2012-07-25	0	1.140	1.130	1.140	1.110	1.140	1,486,000	1,670,320	1.1240	14.15	14.03	14.15	13.78	14.15	119,718	13.952	1.79%
2012-07-24	0	1.120	1.120	1.130	1.120	1.150	710,000	800,300	1.1272	13.90	13.90	14.03	13.90	14.27	57,200	13.991	-1.75%
2012-07-23	0	1.140	1.130	1.140	1.130	1.160	914,000	1,046,160	1.1446	14.15	14.03	14.15	14.03	14.40	73,635	14.207	-2.56%
2012-07-20	0	1.170	1.160	1.170	1.160	1.200	4,360,000	5,116,960	1.1736	14.52	14.40	14.52	14.40	14.90	351,259	14.568	-1.68%
2012-07-19	0	1.190	1.180	1.190	1.180	1.210	4,436,000	5,287,580	1.1920	14.77	14.65	14.77	14.65	15.02	357,381	14.795	-1.65%
2012-07-18	0	1.210	1.200	1.210	1.190	1.230	9,470,000	11,514,220	1.2159	15.02	14.90	15.02	14.77	15.27	762,940	15.092	0.83%
2012-07-17	0	1.200	1.190	1.200	1.170	1.210	11,469,000	13,613,220	1.1870	14.90	14.77	14.90	14.52	15.02	923,987	14.733	2.56%
2012-07-16	0	1.170	1.170	1.180	1.160	1.180	4,766,000	5,577,860	1.1703	14.52	14.52	14.65	14.40	14.65	383,967	14.527	0.00%
2012-07-13	0	1.170	1.170	1.180	1.160	1.180	18,180,000	21,279,000	1.1705	14.52	14.52	14.65	14.40	14.65	1,464,651	14.528	0.00%
2012-07-12	0	1.170	1.170	1.180	1.150	1.170	16,336,800	19,043,116	1.1657	14.52	14.52	14.65	14.27	14.52	1,316,156	14.469	0.00%
2012-07-11	0	1.170	1.160	1.170	1.110	1.180	23,823,000	27,647,312	1.1605	14.52	14.40	14.52	13.78	14.65	1,919,273	14.405	6.36%
2012-07-10	0	1.100	1.100	1.120	1.100	1.110	3,828,000	4,217,420	1.1017	13.65	13.65	13.90	13.65	13.78	308,399	13.675	0.00%
2012-07-09	0	1.100	1.100	1.110	1.100	1.120	1,106,073	1,229,306	1.1114	13.65	13.65	13.78	13.65	13.90	89,110	13.795	-1.79%
2012-07-06	0	1.120	1.110	1.120	1.090	1.120	5,329,951	5,867,141	1.1008	13.90	13.78	13.90	13.53	13.90	429,402	13.664	0.90%
2012-07-05	0	1.110	1.090	1.110	1.090	1.110	4,555,455	5,031,589	1.1045	13.78	13.53	13.78	13.53	13.78	367,005	13.710	0.00%
2012-07-04	0	1.110	1.110	1.120	1.100	1.120	1,935,585	2,144,169	1.1078	13.78	13.78	13.90	13.65	13.90	155,938	13.750	-0.89%
2012-07-03	0	1.120	1.110	1.120	1.110	1.120	718,000	802,020	1.1170	13.90	13.78	13.90	13.78	13.90	57,845	13.865	0.00%
2012-06-29	0	1.120	1.110	1.120	1.100	1.120	588,181	654,386	1.1126	13.90	13.78	13.90	13.65	13.90	47,386	13.810	0.00%
2012-06-28	0	1.120	1.120	1.130	1.120	1.140	578,000	649,840	1.1243	13.90	13.90	14.03	13.90	14.15	46,566	13.955	-1.75%
2012-06-27	0	1.140	1.130	1.140	1.110	1.140	1,918,000	2,156,368	1.1243	14.15	14.03	14.15	13.78	14.15	154,522	13.955	1.79%
2012-06-26	0	1.120	1.110	1.120	1.100	1.150	5,648,000	6,301,823	1.1158	13.90	13.78	13.90	13.65	14.27	455,025	13.849	0.90%
2012-06-25	0	1.110	1.110	1.120	1.100	1.120	514,000	571,320	1.1115	13.78	13.78	13.90	13.65	13.90	41,410	13.797	-0.89%
2012-06-22	0	1.120	1.110	1.120	1.100	1.120	812,014	900,436	1.1089	13.90	13.78	13.90	13.65	13.90	65,419	13.764	0.00%
2012-06-21	0	1.120	1.120	1.130	1.120	1.150	1,026,000	1,161,940	1.1325	13.90	13.90	14.03	13.90	14.27	82,659	14.057	-1.75%
2012-06-20	0	1.140	1.130	1.140	1.120	1.150	1,596,000	1,804,320	1.1305	14.15	14.03	14.15	13.90	14.27	128,580	14.033	0.88%
2012-06-19	0	1.130	1.130	1.140	1.120	1.140	910,000	1,030,540	1.1325	14.03	14.03	14.15	13.90	14.15	73,313	14.057	-0.88%
2012-06-18	0	1.140	1.130	1.140	1.130	1.150	1,052,000	1,199,960	1.1406	14.15	14.03	14.15	14.03	14.27	84,753	14.158	0.00%
2012-06-15	0	1.140	1.140	1.150	1.120	1.160	3,462,008	3,954,549	1.1423	14.15	14.15	14.27	13.90	14.40	278,913	14.178	0.00%
2012-06-14	0	1.140	1.130	1.140	1.120	1.140	3,190,006	3,612,086	1.1323	14.15	14.03	14.15	13.90	14.15	256,999	14.055	-1.72%
2012-06-13	0	1.160	1.150	1.160	1.090	1.170	8,483,035	9,705,202	1.1441	14.40	14.27	14.40	13.53	14.52	683,426	14.201	6.42%
2012-06-12	0	1.090	1.080	1.090	1.050	1.090	2,339,172	2,509,764	1.0729	13.53	13.41	13.53	13.03	13.53	188,453	13.318	0.93%
2012-06-11	0	1.080	1.060	1.080	1.020	1.080	4,623,001	4,925,141	1.0654	13.41	13.16	13.41	12.66	13.41	372,447	13.224	6.93%
2012-06-08	0	1.010	1.010	1.020	1.010	1.020	1,080,001	1,096,441	1.0152	12.54	12.54	12.66	12.54	12.66	87,009	12.601	-0.98%
2012-06-07	0	1.020	1.020	1.030	1.010	1.030	3,180,005	3,237,944	1.0182	12.66	12.66	12.78	12.54	12.78	256,194	12.639	2.00%
2012-06-06	0	1.000	1.010	1.020	1.000	1.030	1,386,000	1,398,400	1.0089	12.41	12.54	12.66	12.41	12.78	111,662	12.524	-1.96%
2012-06-05	0	1.020	1.010	1.020	1.010	1.030	1,592,538	1,626,141	1.0211	12.66	12.54	12.66	12.54	12.78	128,301	12.674	0.99%
2012-06-04	0	1.010	1.010	1.020	1.000	1.030	4,326,000	4,366,380	1.0093	12.54	12.54	12.66	12.41	12.78	348,519	12.528	-1.94%
2012-06-01	0	1.030	1.020	1.030	1.020	1.040	1,076,000	1,104,404	1.0264	12.78	12.66	12.78	12.66	12.91	86,687	12.740	0.98%
2012-05-31	0	1.020	1.020	1.040	1.010	1.050	2,620,012	2,703,533	1.0319	12.66	12.66	12.91	12.54	13.03	211,078	12.808	-2.86%
2012-05-30	0	1.050	1.050	1.060	1.040	1.070	1,770,000	1,859,440	1.0505	13.03	13.03	13.16	12.91	13.28	142,598	13.040	-0.94%
2012-05-29	0	1.060	1.060	1.070	1.030	1.060	1,842,007	1,914,667	1.0394	13.16	13.16	13.28	12.78	13.16	148,399	12.902	1.92%
2012-05-28	0	1.040	1.030	1.040	1.030	1.060	931,800	973,410	1.0447	12.91	12.78	12.91	12.78	13.16	75,069	12.967	-0.95%
2012-05-25	0	1.050	1.050	1.060	1.030	1.080	2,064,003	2,173,943	1.0533	13.03	13.03	13.16	12.78	13.41	166,284	13.074	-0.76%
2012-05-24	0	1.090	1.090	1.100	1.080	1.110	3,400,011	3,721,512	1.0946	13.13	13.13	13.25	13.01	13.37	282,203	13.187	0.93%
2012-05-23	0	1.080	1.080	1.090	1.080	1.100	678,003	740,763	1.0926	13.01	13.01	13.13	13.01	13.25	56,275	13.163	-1.82%
2012-05-22	0	1.100	1.090	1.110	1.070	1.110	2,310,003	2,519,523	1.0907	13.25	13.13	13.37	12.89	13.37	191,732	13.141	2.80%
2012-05-21	0	1.070	1.070	1.080	1.060	1.080	3,074,003	3,288,522	1.0698	12.89	12.89	13.01	12.77	13.01	255,144	12.889	-1.83%
2012-05-18	0	1.090	1.090	1.100	1.050	1.100	4,580,502	4,951,367	1.0810	13.13	13.13	13.25	12.65	13.25	380,184	13.024	-1.80%
2012-05-17	0	1.110	1.100	1.110	1.090	1.120	2,160,004	2,379,684	1.1017	13.37	13.25	13.37	13.13	13.49	179,282	13.273	0.91%
2012-05-16	0	1.100	1.100	1.110	1.100	1.130	3,818,008	4,230,649	1.1081	13.25	13.25	13.37	13.25	13.61	316,897	13.350	-3.51%
2012-05-15	0	1.140	1.130	1.140	1.120	1.140	2,004,000	2,260,080	1.1278	13.73	13.61	13.73	13.49	13.73	166,333	13.588	0.00%
2012-05-14	0	1.140	1.120	1.140	1.120	1.140	3,670,000	4,153,540	1.1318	13.73	13.49	13.73	13.49	13.73	304,612	13.636	0.88%
2012-05-11	0	1.130	1.120	1.130	1.110	1.140	5,866,000	6,610,620	1.1269	13.61	13.49	13.61	13.37	13.73	486,881	13.577	0.00%
2012-05-10	0	1.130	1.120	1.130	1.110	1.130	3,054,000	3,422,180	1.1206	13.61	13.49	13.61	13.37	13.61	253,484	13.501	1.80%
2012-05-09	0	1.110	1.110	1.120	1.110	1.140	6,038,012	6,800,654	1.1263	13.37	13.37	13.49	13.37	13.73	501,159	13.570	-2.63%
2012-05-08	0	1.140	1.140	1.150	1.130	1.150	1,718,000	1,961,800	1.1419	13.73	13.73	13.86	13.61	13.86	142,595	13.758	0.88%
2012-05-07	0	1.130	1.120	1.140	1.120	1.140	1,648,000	1,859,700	1.1285	13.61	13.49	13.73	13.49	13.73	136,785	13.596	-0.88%
2012-05-04	0	1.140	1.130	1.140	1.130	1.140	1,668,012	1,893,854	1.1354	13.73	13.61	13.73	13.61	13.73	138,446	13.679	0.00%
2012-05-03	0	1.140	1.130	1.140	1.130	1.160	3,936,500	4,488,940	1.1403	13.73	13.61	13.73	13.61	13.98	326,732	13.739	-2.56%
2012-05-02	0	1.170	1.160	1.170	1.160	1.180	2,257,251	2,625,443	1.1631	14.10	13.98	14.10	13.98	14.22	187,353	14.013	-0.85%
2012-04-30	0	1.180	1.170	1.180	1.160	1.180	4,072,000	4,763,680	1.1699	14.22	14.10	14.22	13.98	14.22	337,978	14.095	1.72%
2012-04-27	0	1.160	1.160	1.170	1.160	1.180	1,058,000	1,231,680	1.1642	13.98	13.98	14.10	13.98	14.22	87,815	14.026	-1.69%
2012-04-26	0	1.180	1.160	1.180	1.150	1.180	4,778,004	5,567,864	1.1653	14.22	13.98	14.22	13.86	14.22	396,577	14.040	0.85%
2012-04-25	0	1.170	1.160	1.170	1.160	1.170	4,386,004	5,105,804	1.1641	14.10	13.98	14.10	13.98	14.10	364,041	14.025	0.86%
2012-04-24	0	1.160	1.150	1.160	1.150	1.170	8,396,068	9,732,922	1.1592	13.98	13.86	13.98	13.86	14.10	696,879	13.966	0.87%
2012-04-23	0	1.150	1.150	1.160	1.120	1.170	7,818,034	9,024,595	1.1543	13.86	13.86	13.98	13.49	14.10	648,901	13.907	1.77%
2012-04-20	0	1.130	1.130	1.140	1.100	1.140	8,510,037	9,493,979	1.1156	13.61	13.61	13.73	13.25	13.73	706,338	13.441	0.00%
2012-04-19	0	1.130	1.120	1.130	1.100	1.140	9,728,035	10,864,502	1.1168	13.61	13.49	13.61	13.25	13.73	807,433	13.456	0.00%
2012-04-18	0	1.130	1.120	1.130	1.120	1.140	6,816,848	7,702,470	1.1299	13.61	13.49	13.61	13.49	13.73	565,802	13.613	0.00%
2012-04-17	0	1.130	1.130	1.140	1.130	1.150	4,164,059	4,741,011	1.1386	13.61	13.61	13.73	13.61	13.86	345,619	13.717	0.00%
2012-04-16	0	1.130	1.130	1.140	1.120	1.150	2,810,000	3,183,600	1.1330	13.61	13.61	13.73	13.49	13.86	233,232	13.650	-1.74%
2012-04-13	0	1.150	1.140	1.150	1.130	1.150	5,020,000	5,738,600	1.1431	13.86	13.73	13.86	13.61	13.86	416,663	13.773	1.77%
2012-04-12	0	1.130	1.130	1.140	1.130	1.150	3,902,000	4,432,760	1.1360	13.61	13.61	13.73	13.61	13.86	323,868	13.687	-1.74%
2012-04-11	0	1.150	1.140	1.150	1.140	1.150	3,804,000	4,352,420	1.1442	13.86	13.73	13.86	13.73	13.86	315,734	13.785	-0.86%
2012-04-10	0	1.160	1.160	1.170	1.150	1.180	2,324,004	2,704,044	1.1635	13.98	13.98	14.10	13.86	14.22	192,894	14.018	-0.85%
2012-04-05	0	1.170	1.160	1.170	1.130	1.170	2,856,064	3,309,237	1.1587	14.10	13.98	14.10	13.61	14.10	237,055	13.960	1.74%
2012-04-03	0	1.150	1.150	1.160	1.140	1.160	11,348,000	13,053,420	1.1503	13.86	13.86	13.98	13.73	13.98	941,891	13.859	-1.71%
2012-04-02	0	1.170	1.160	1.170	1.150	1.180	5,066,000	5,897,540	1.1641	14.10	13.98	14.10	13.86	14.22	420,481	14.026	1.74%
2012-03-30	0	1.150	1.150	1.160	1.120	1.180	13,384,153	15,463,146	1.1553	13.86	13.86	13.98	13.49	14.22	1,110,893	13.920	-0.86%
2012-03-29	0	1.160	1.150	1.160	1.140	1.280	62,112,000	72,649,590	1.1697	13.98	13.86	13.98	13.73	15.42	5,155,333	14.092	-9.38%
2012-03-28	0	1.280	1.270	1.280	1.270	1.300	2,752,000	3,524,340	1.2806	15.42	15.30	15.42	15.30	15.66	228,418	15.429	-0.78%
2012-03-27	0	1.290	1.280	1.290	1.280	1.310	3,056,000	3,969,340	1.2989	15.54	15.42	15.54	15.42	15.78	253,650	15.649	0.00%
2012-03-26	0	1.290	1.280	1.290	1.270	1.290	2,414,000	3,089,670	1.2799	15.54	15.42	15.54	15.30	15.54	200,363	15.420	2.38%
2012-03-23	0	1.260	1.250	1.260	1.250	1.290	9,313,613	11,739,285	1.2604	15.18	15.06	15.18	15.06	15.54	773,035	15.186	-1.56%
2012-03-22	0	1.280	1.270	1.280	1.270	1.300	10,384,000	13,294,600	1.2803	15.42	15.30	15.42	15.30	15.66	861,878	15.425	0.00%
2012-03-21	0	1.280	1.280	1.290	1.270	1.320	10,448,000	13,529,100	1.2949	15.42	15.42	15.54	15.30	15.90	867,190	15.601	-2.29%
2012-03-20	0	1.310	1.300	1.310	1.280	1.380	6,250,000	8,188,260	1.3101	15.78	15.66	15.78	15.42	16.63	518,754	15.784	-2.96%
2012-03-19	0	1.350	1.350	1.380	1.350	1.410	2,426,000	3,313,940	1.3660	16.26	16.26	16.63	16.26	16.99	201,359	16.458	-2.88%
2012-03-16	0	1.390	1.390	1.400	1.380	1.440	15,986,000	22,595,060	1.4134	16.75	16.75	16.87	16.63	17.35	1,326,848	17.029	1.46%
2012-03-15	0	1.370	1.360	1.390	1.300	1.380	12,459,000	16,802,560	1.3486	16.51	16.39	16.75	15.66	16.63	1,034,104	16.248	3.79%
2012-03-14	0	1.320	1.310	1.330	1.290	1.330	3,836,000	5,022,440	1.3093	15.90	15.78	16.02	15.54	16.02	318,390	15.774	1.54%
2012-03-13	0	1.300	1.280	1.300	1.290	1.310	2,890,000	3,739,800	1.2940	15.66	15.42	15.66	15.54	15.78	239,872	15.591	0.00%
2012-03-12	0	1.300	1.290	1.300	1.290	1.320	2,610,000	3,379,000	1.2946	15.66	15.54	15.66	15.54	15.90	216,632	15.598	-1.52%
2012-03-09	0	1.320	1.310	1.320	1.290	1.320	1,768,000	2,309,440	1.3062	15.90	15.78	15.90	15.54	15.90	146,745	15.738	2.33%
2012-03-08	0	1.290	1.290	1.300	1.280	1.320	2,560,000	3,307,300	1.2919	15.54	15.54	15.66	15.42	15.90	212,482	15.565	-0.77%
2012-03-07	0	1.300	1.290	1.300	1.280	1.300	2,918,650	3,764,105	1.2897	15.66	15.54	15.66	15.42	15.66	242,250	15.538	-0.76%
2012-03-06	0	1.310	1.300	1.310	1.300	1.350	4,188,000	5,496,360	1.3124	15.78	15.66	15.78	15.66	16.26	347,606	15.812	0.00%
2012-03-05	0	1.310	1.300	1.310	1.290	1.340	8,928,000	11,641,900	1.3040	15.78	15.66	15.78	15.54	16.14	741,029	15.710	-2.24%
2012-03-02	0	1.340	1.330	1.340	1.330	1.370	4,330,000	5,820,820	1.3443	16.14	16.02	16.14	16.02	16.51	359,393	16.196	-1.47%
2012-03-01	0	1.360	1.340	1.360	1.340	1.380	3,444,000	4,688,440	1.3613	16.39	16.14	16.39	16.14	16.63	285,854	16.402	0.00%
2012-02-29	0	1.360	1.360	1.390	1.320	1.380	18,611,916	25,297,167	1.3592	16.39	16.39	16.75	15.90	16.63	1,544,800	16.376	1.49%
2012-02-28	0	1.340	1.330	1.340	1.310	1.340	5,710,000	7,617,840	1.3341	16.14	16.02	16.14	15.78	16.14	473,933	16.074	1.52%
2012-02-27	0	1.320	1.310	1.330	1.310	1.340	3,864,200	5,136,914	1.3294	15.90	15.78	16.02	15.78	16.14	320,731	16.016	0.00%
2012-02-24	0	1.320	1.310	1.320	1.300	1.320	2,038,000	2,660,940	1.3057	15.90	15.78	15.90	15.66	15.90	169,155	15.731	0.76%
2012-02-23	0	1.310	1.310	1.330	1.290	1.320	1,788,000	2,340,400	1.3089	15.78	15.78	16.02	15.54	15.90	148,405	15.770	0.00%
2012-02-22	0	1.310	1.310	1.320	1.290	1.320	1,548,500	2,020,555	1.3048	15.78	15.78	15.90	15.54	15.90	128,526	15.721	0.00%
2012-02-21	0	1.310	1.310	1.320	1.300	1.320	760,000	995,900	1.3104	15.78	15.78	15.90	15.66	15.90	63,080	15.788	0.00%
2012-02-20	0	1.310	1.310	1.320	1.300	1.350	2,438,000	3,242,860	1.3301	15.78	15.78	15.90	15.66	16.26	202,355	16.026	-2.24%
2012-02-17	0	1.340	1.330	1.350	1.320	1.350	5,882,000	7,857,320	1.3358	16.14	16.02	16.26	15.90	16.26	488,210	16.094	0.75%
2012-02-16	0	1.330	1.320	1.340	1.290	1.330	6,014,000	7,929,580	1.3185	16.02	15.90	16.14	15.54	16.02	499,166	15.886	1.53%
2012-02-15	0	1.310	1.300	1.330	1.270	1.330	10,940,000	14,230,380	1.3008	15.78	15.66	16.02	15.30	16.02	908,027	15.672	3.97%
2012-02-14	0	1.260	1.260	1.270	1.260	1.290	2,722,000	3,462,380	1.2720	15.18	15.18	15.30	15.18	15.54	225,928	15.325	-2.33%
2012-02-13	0	1.290	1.280	1.290	1.270	1.310	2,855,750	3,693,937	1.2935	15.54	15.42	15.54	15.30	15.78	237,029	15.584	0.00%
2012-02-10	0	1.290	1.290	1.300	1.290	1.340	5,578,000	7,316,340	1.3116	15.54	15.54	15.66	15.54	16.14	462,977	15.803	-1.53%
2012-02-09	0	1.310	1.310	1.330	1.270	1.330	10,930,000	14,228,100	1.3017	15.78	15.78	16.02	15.30	16.02	907,197	15.684	2.34%
2012-02-08	0	1.280	1.270	1.280	1.260	1.280	5,404,000	6,846,580	1.2669	15.42	15.30	15.42	15.18	15.42	448,535	15.264	1.59%
2012-02-07	0	1.260	1.250	1.260	1.250	1.270	2,378,000	2,989,700	1.2572	15.18	15.06	15.18	15.06	15.30	197,375	15.147	-0.79%
2012-02-06	0	1.270	1.250	1.260	1.250	1.300	6,380,000	8,124,740	1.2735	15.30	15.06	15.18	15.06	15.66	529,544	15.343	-0.78%
2012-02-03	0	1.280	1.280	1.290	1.270	1.300	4,830,000	6,191,620	1.2819	15.42	15.42	15.54	15.30	15.66	400,893	15.445	-0.78%
2012-02-02	0	1.290	1.280	1.290	1.260	1.300	3,174,000	4,054,560	1.2774	15.54	15.42	15.54	15.18	15.66	263,444	15.391	0.00%
2012-02-01	0	1.290	1.280	1.290	1.280	1.300	2,022,000	2,600,540	1.2861	15.54	15.42	15.54	15.42	15.66	167,827	15.495	-1.53%
2012-01-31	0	1.310	1.300	1.310	1.280	1.320	3,592,000	4,663,080	1.2982	15.78	15.66	15.78	15.42	15.90	298,138	15.641	-0.76%
2012-01-30	0	1.320	1.310	1.320	1.300	1.330	1,071,000	1,409,530	1.3161	15.90	15.78	15.90	15.66	16.02	88,894	15.856	-0.75%
2012-01-27	0	1.330	1.320	1.340	1.300	1.340	4,206,000	5,583,720	1.3276	16.02	15.90	16.14	15.66	16.14	349,101	15.995	1.53%
2012-01-26	0	1.310	1.310	1.330	1.300	1.330	1,792,000	2,348,780	1.3107	15.78	15.78	16.02	15.66	16.02	148,737	15.791	0.77%
2012-01-20	0	1.300	1.300	1.310	1.290	1.330	2,478,000	3,241,940	1.3083	15.66	15.66	15.78	15.54	16.02	205,675	15.762	-2.26%
2012-01-19	0	1.330	1.310	1.330	1.290	1.340	4,816,000	6,317,100	1.3117	16.02	15.78	16.02	15.54	16.14	399,731	15.803	0.76%
2012-01-18	0	1.320	1.320	1.330	1.320	1.360	4,424,000	5,880,460	1.3292	15.90	15.90	16.02	15.90	16.39	367,195	16.015	-1.49%
2012-01-17	0	1.340	1.330	1.340	1.300	1.350	6,012,000	8,015,900	1.3333	16.14	16.02	16.14	15.66	16.26	499,000	16.064	3.08%
2012-01-16	0	1.300	1.300	1.310	1.300	1.330	5,174,000	6,782,740	1.3109	15.66	15.66	15.78	15.66	16.02	429,445	15.794	-2.99%
2012-01-13	0	1.340	1.340	1.350	1.290	1.350	11,952,000	15,824,320	1.3240	16.14	16.14	16.26	15.54	16.26	992,023	15.952	4.69%
2012-01-12	0	1.280	1.280	1.300	1.280	1.310	3,882,000	5,028,180	1.2953	15.42	15.42	15.66	15.42	15.78	322,208	15.605	-2.29%
2012-01-11	0	1.310	1.300	1.320	1.260	1.310	5,308,000	6,904,420	1.3008	15.78	15.66	15.90	15.18	15.78	440,567	15.672	0.77%
2012-01-10	0	1.300	1.300	1.310	1.290	1.320	3,066,000	3,987,060	1.3004	15.66	15.66	15.78	15.54	15.90	254,480	15.667	0.78%
2012-01-09	0	1.290	1.280	1.310	1.260	1.300	4,982,000	6,400,840	1.2848	15.54	15.42	15.78	15.18	15.66	413,509	15.479	1.57%
2012-01-06	0	1.270	1.280	1.290	1.240	1.290	4,716,000	6,000,520	1.2724	15.30	15.42	15.54	14.94	15.54	391,431	15.330	0.00%
2012-01-05	0	1.270	1.270	1.300	1.220	1.300	10,236,000	13,007,160	1.2707	15.30	15.30	15.66	14.70	15.66	849,594	15.310	3.25%
2012-01-04	0	1.230	1.220	1.230	1.210	1.240	2,578,000	3,154,100	1.2235	14.82	14.70	14.82	14.58	14.94	213,976	14.740	0.00%
2012-01-03	0	1.230	1.220	1.230	1.190	1.240	5,748,000	6,995,120	1.2170	14.82	14.70	14.82	14.34	14.94	477,087	14.662	3.36%
2011-12-30	0	1.190	1.190	1.200	1.180	1.200	1,012,000	1,207,640	1.1933	14.34	14.34	14.46	14.22	14.46	83,997	14.377	0.85%
2011-12-29	0	1.180	1.180	1.190	1.180	1.190	854,000	1,011,780	1.1848	14.22	14.22	14.34	14.22	14.34	70,883	14.274	0.85%
2011-12-28	0	1.170	1.170	1.180	1.160	1.200	4,096,000	4,865,000	1.1877	14.10	14.10	14.22	13.98	14.46	339,970	14.310	0.86%
2011-12-23	0	1.160	1.160	1.180	1.160	1.180	1,154,000	1,347,140	1.1674	13.98	13.98	14.22	13.98	14.22	95,783	14.065	0.87%
2011-12-22	0	1.150	1.150	1.170	1.150	1.170	1,479,551	1,714,237	1.1586	13.86	13.86	14.10	13.86	14.10	122,804	13.959	-2.54%
2011-12-21	0	1.180	1.160	1.180	1.160	1.190	892,000	1,047,800	1.1747	14.22	13.98	14.22	13.98	14.34	74,037	14.152	0.85%
2011-12-20	0	1.170	1.150	1.170	1.140	1.170	896,758	1,036,028	1.1553	14.10	13.86	14.10	13.73	14.10	74,431	13.919	1.74%
2011-12-19	0	1.150	1.150	1.160	1.150	1.170	1,380,000	1,596,340	1.1568	13.86	13.86	13.98	13.86	14.10	114,541	13.937	-1.71%
2011-12-16	0	1.170	1.160	1.170	1.150	1.180	1,288,000	1,497,000	1.1623	14.10	13.98	14.10	13.86	14.22	106,905	14.003	0.86%
2011-12-15	0	1.160	1.160	1.180	1.150	1.180	2,394,000	2,776,820	1.1599	13.98	13.98	14.22	13.86	14.22	198,703	13.975	-3.33%
2011-12-14	0	1.200	1.180	1.200	1.170	1.200	3,288,900	3,887,780	1.1821	14.46	14.22	14.46	14.10	14.46	272,981	14.242	1.69%
2011-12-13	0	1.180	1.170	1.190	1.160	1.190	2,186,000	2,562,580	1.1723	14.22	14.10	14.34	13.98	14.34	181,439	14.124	-0.84%
2011-12-12	0	1.190	1.180	1.190	1.170	1.210	2,794,000	3,334,780	1.1936	14.34	14.22	14.34	14.10	14.58	231,904	14.380	1.71%
2011-12-09	0	1.170	1.160	1.170	1.150	1.180	2,746,000	3,200,180	1.1654	14.10	13.98	14.10	13.86	14.22	227,920	14.041	-0.85%
2011-12-08	0	1.180	1.190	1.200	1.170	1.200	3,178,000	3,767,240	1.1854	14.22	14.34	14.46	14.10	14.46	263,776	14.282	-1.67%
2011-12-07	0	1.200	1.190	1.200	1.190	1.210	1,196,000	1,433,960	1.1990	14.46	14.34	14.46	14.34	14.58	99,269	14.445	0.84%
2011-12-06	0	1.190	1.180	1.190	1.180	1.240	4,398,000	5,266,460	1.1975	14.34	14.22	14.34	14.22	14.94	365,037	14.427	-3.25%
2011-12-05	0	1.230	1.230	1.240	1.200	1.260	6,316,000	7,731,710	1.2241	14.82	14.82	14.94	14.46	15.18	524,232	14.749	0.00%
2011-12-02	0	1.230	1.220	1.230	1.220	1.240	1,466,000	1,800,380	1.2281	14.82	14.70	14.82	14.70	14.94	121,679	14.796	-0.81%
2011-12-01	0	1.240	1.230	1.240	1.220	1.250	6,456,000	7,965,900	1.2339	14.94	14.82	14.94	14.70	15.06	535,852	14.866	4.20%
2011-11-30	0	1.190	1.170	1.190	1.160	1.190	2,532,001	2,985,281	1.1790	14.34	14.10	14.34	13.98	14.34	210,158	14.205	0.85%
2011-11-29	0	1.180	1.170	1.190	1.160	1.220	15,379,000	18,171,200	1.1816	14.22	14.10	14.34	13.98	14.70	1,276,466	14.236	1.72%
2011-11-28	0	1.160	1.150	1.160	1.130	1.160	2,512,000	2,876,660	1.1452	13.98	13.86	13.98	13.61	13.98	208,497	13.797	3.57%
2011-11-25	0	1.120	1.120	1.130	1.110	1.150	3,454,000	3,887,720	1.1256	13.49	13.49	13.61	13.37	13.86	286,684	13.561	-2.61%
2011-11-24	0	1.150	1.140	1.150	1.120	1.160	1,660,000	1,895,580	1.1419	13.86	13.73	13.86	13.49	13.98	137,781	13.758	-0.86%
2011-11-23	0	1.160	1.150	1.160	1.140	1.170	2,400,000	2,760,380	1.1502	13.98	13.86	13.98	13.73	14.10	199,201	13.857	0.00%
2011-11-22	0	1.160	1.150	1.160	1.140	1.180	3,316,000	3,860,000	1.1641	13.98	13.86	13.98	13.73	14.22	275,230	14.025	-1.69%
2011-11-21	0	1.180	1.180	1.190	1.180	1.200	1,764,000	2,086,180	1.1826	14.22	14.22	14.34	14.22	14.46	146,413	14.249	-3.28%
2011-11-18	0	1.220	1.210	1.220	1.200	1.240	3,582,000	4,330,680	1.2090	14.70	14.58	14.70	14.46	14.94	297,308	14.566	-0.81%
2011-11-17	0	1.230	1.230	1.240	1.210	1.260	2,558,000	3,153,760	1.2329	14.82	14.82	14.94	14.58	15.18	212,316	14.854	0.82%
2011-11-16	0	1.220	1.220	1.230	1.220	1.250	1,696,000	2,074,820	1.2234	14.70	14.70	14.82	14.70	15.06	140,769	14.739	-2.40%
2011-11-15	0	1.250	1.240	1.250	1.230	1.250	1,346,000	1,663,860	1.2362	15.06	14.94	15.06	14.82	15.06	111,719	14.893	-0.79%
2011-11-14	0	1.260	1.260	1.270	1.220	1.280	7,664,000	9,507,560	1.2405	15.18	15.18	15.30	14.70	15.42	636,117	14.946	4.13%
2011-11-11	0	1.210	1.210	1.220	1.210	1.240	4,448,000	5,421,520	1.2189	14.58	14.58	14.70	14.58	14.94	369,187	14.685	0.00%
2011-11-10	0	1.210	1.200	1.210	1.200	1.240	7,908,000	9,593,500	1.2131	14.58	14.46	14.58	14.46	14.94	656,369	14.616	-3.97%
2011-11-09	0	1.260	1.260	1.270	1.250	1.280	2,592,000	3,276,700	1.2642	15.18	15.18	15.30	15.06	15.42	215,138	15.231	1.61%
2011-11-08	0	1.240	1.230	1.240	1.230	1.280	6,636,000	8,338,140	1.2565	14.94	14.82	14.94	14.82	15.42	550,792	15.138	-0.80%
2011-11-07	0	1.250	1.250	1.260	1.250	1.310	8,544,000	10,842,460	1.2690	15.06	15.06	15.18	15.06	15.78	709,157	15.289	-4.58%
2011-11-04	0	1.310	1.310	1.320	1.300	1.330	6,070,000	7,971,160	1.3132	15.78	15.78	15.90	15.66	16.02	503,814	15.822	1.55%
2011-11-03	0	1.290	1.270	1.290	1.260	1.310	5,659,000	7,283,640	1.2871	15.54	15.30	15.54	15.18	15.78	469,700	15.507	-1.53%
2011-11-02	0	1.310	1.310	1.320	1.210	1.320	94,198,000	122,216,740	1.2974	15.78	15.78	15.90	14.58	15.90	7,818,490	15.632	3.97%
2011-11-01	0	1.260	1.240	1.260	1.220	1.260	3,670,000	4,542,120	1.2376	15.18	14.94	15.18	14.70	15.18	304,612	14.911	0.00%
2011-10-31	0	1.260	1.250	1.260	1.240	1.310	5,456,000	6,970,280	1.2775	15.18	15.06	15.18	14.94	15.78	452,851	15.392	0.00%
2011-10-28	0	1.260	1.250	1.260	1.250	1.310	11,660,000	14,859,740	1.2744	15.18	15.06	15.18	15.06	15.78	967,787	15.354	-0.79%
2011-10-27	0	1.270	1.270	1.280	1.210	1.280	13,554,000	16,954,000	1.2508	15.30	15.30	15.42	14.58	15.42	1,124,990	15.070	4.96%
2011-10-26	0	1.210	1.210	1.220	1.170	1.220	3,649,000	4,379,650	1.2002	14.58	14.58	14.70	14.10	14.70	302,869	14.461	-1.63%
2011-10-25	0	1.230	1.220	1.230	1.200	1.250	2,260,000	2,762,520	1.2224	14.82	14.70	14.82	14.46	15.06	187,581	14.727	0.00%
2011-10-24	0	1.230	1.230	1.240	1.200	1.250	11,720,000	14,449,532	1.2329	14.82	14.82	14.94	14.46	15.06	972,767	14.854	4.24%
2011-10-21	0	1.180	1.170	1.190	1.120	1.190	3,194,000	3,685,020	1.1537	14.22	14.10	14.34	13.49	14.34	265,104	13.900	4.42%
2011-10-20	0	1.130	1.120	1.130	1.110	1.170	4,040,000	4,541,480	1.1241	13.61	13.49	13.61	13.37	14.10	335,322	13.544	-0.88%
2011-10-19	0	1.140	1.140	1.150	1.130	1.200	3,376,285	3,903,893	1.1563	13.73	13.73	13.86	13.61	14.46	280,234	13.931	-0.87%
2011-10-18	0	1.150	1.140	1.160	1.140	1.200	6,066,000	7,032,960	1.1594	13.86	13.73	13.98	13.73	14.46	503,482	13.969	-5.74%
2011-10-17	0	1.220	1.220	1.230	1.190	1.260	21,538,000	26,146,440	1.2140	14.70	14.70	14.82	14.34	15.18	1,787,667	14.626	-0.81%
2011-10-14	0	1.230	1.230	1.240	1.210	1.250	6,732,000	8,249,760	1.2255	14.82	14.82	14.94	14.58	15.06	558,760	14.764	-2.38%
2011-10-13	0	1.260	1.260	1.270	1.250	1.290	6,711,000	8,515,852	1.2689	15.18	15.18	15.30	15.06	15.54	557,017	15.288	0.00%
2011-10-12	0	1.260	1.260	1.270	1.200	1.280	10,572,000	13,325,620	1.2605	15.18	15.18	15.30	14.46	15.42	877,482	15.186	2.44%
2011-10-11	0	1.230	1.220	1.230	1.210	1.250	7,064,000	8,693,520	1.2307	14.82	14.70	14.82	14.58	15.06	586,316	14.827	5.13%
2011-10-10	0	1.170	1.170	1.180	1.160	1.200	3,413,000	4,007,310	1.1741	14.10	14.10	14.22	13.98	14.46	283,281	14.146	0.00%
2011-10-07	0	1.170	1.160	1.170	1.120	1.190	20,816,000	24,216,580	1.1634	14.10	13.98	14.10	13.49	14.34	1,727,740	14.016	4.46%
2011-10-06	0	1.120	1.120	1.130	1.110	1.160	7,766,000	8,777,160	1.1302	13.49	13.49	13.61	13.37	13.98	644,583	13.617	4.67%
2011-10-04	0	1.070	1.070	1.080	1.030	1.130	8,046,000	8,771,560	1.0902	12.89	12.89	13.01	12.41	13.61	667,823	13.135	0.00%
2011-10-03	0	1.070	1.060	1.070	1.030	1.100	10,636,000	11,205,920	1.0536	12.89	12.77	12.89	12.41	13.25	882,794	12.694	-4.46%
2011-09-30	0	1.120	1.110	1.130	1.110	1.160	7,476,000	8,383,870	1.1214	13.49	13.37	13.61	13.37	13.98	620,512	13.511	-1.75%
2011-09-28	0	1.140	1.140	1.150	1.130	1.180	6,664,000	7,667,620	1.1506	13.73	13.73	13.86	13.61	14.22	553,116	13.863	-1.72%
2011-09-27	0	1.160	1.150	1.160	1.070	1.170	10,564,000	11,857,360	1.1224	13.98	13.86	13.98	12.89	14.10	876,818	13.523	11.54%
2011-09-26	0	1.040	1.040	1.050	1.010	1.150	12,508,000	13,391,220	1.0706	12.53	12.53	12.65	12.17	13.86	1,038,171	12.899	-8.77%
2011-09-23	0	1.140	1.140	1.150	1.060	1.180	22,376,000	25,249,644	1.1284	13.73	13.73	13.86	12.77	14.22	1,857,221	13.595	-6.56%
2011-09-22	0	1.220	1.220	1.240	1.220	1.240	15,944,000	19,625,242	1.2309	14.70	14.70	14.94	14.70	14.94	1,323,361	14.830	-3.17%
2011-09-21	0	1.260	1.250	1.260	1.250	1.280	4,412,000	5,550,070	1.2579	15.18	15.06	15.18	15.06	15.42	366,199	15.156	-1.56%
2011-09-20	0	1.280	1.270	1.280	1.240	1.300	11,672,000	14,690,600	1.2586	15.42	15.30	15.42	14.94	15.66	968,783	15.164	-0.78%
2011-09-19	0	1.290	1.300	1.310	1.280	1.330	3,650,000	4,734,800	1.2972	15.54	15.66	15.78	15.42	16.02	302,952	15.629	-3.01%
2011-09-16	0	1.330	1.320	1.330	1.310	1.340	3,186,557	4,231,952	1.3281	16.02	15.90	16.02	15.78	16.14	264,486	16.001	0.76%
2011-09-15	0	1.320	1.300	1.320	1.300	1.330	6,234,001	8,193,421	1.3143	15.90	15.66	15.90	15.66	16.02	517,426	15.835	3.13%
2011-09-14	0	1.280	1.280	1.290	1.260	1.330	8,810,000	11,313,960	1.2842	15.42	15.42	15.54	15.18	16.02	731,235	15.472	-1.54%
2011-09-12	0	1.300	1.300	1.310	1.290	1.330	15,761,800	20,487,494	1.2998	15.66	15.66	15.78	15.54	16.02	1,308,239	15.660	-4.41%
2011-09-09	0	1.360	1.350	1.360	1.350	1.380	3,856,000	5,257,060	1.3633	16.39	16.26	16.39	16.26	16.63	320,050	16.426	-1.45%
2011-09-08	0	1.380	1.370	1.390	1.360	1.400	8,934,000	12,342,280	1.3815	16.63	16.51	16.75	16.39	16.87	741,527	16.644	2.22%
2011-09-07	0	1.350	1.350	1.360	1.340	1.370	2,894,000	3,915,400	1.3529	16.26	16.26	16.39	16.14	16.51	240,204	16.300	0.75%
2011-09-06	0	1.340	1.340	1.350	1.310	1.380	8,522,000	11,363,450	1.3334	16.14	16.14	16.26	15.78	16.63	707,331	16.065	-1.47%
2011-09-05	0	1.360	1.360	1.370	1.340	1.400	6,578,000	9,007,440	1.3693	16.39	16.39	16.51	16.14	16.87	545,978	16.498	-1.45%
2011-09-02	0	1.380	1.370	1.390	1.360	1.400	3,388,000	4,665,380	1.3770	16.63	16.51	16.75	16.39	16.87	281,206	16.591	0.00%
2011-09-01	0	1.380	1.380	1.390	1.380	1.450	10,952,000	15,487,920	1.4142	16.63	16.63	16.75	16.63	17.47	909,023	17.038	-3.50%
2011-08-31	0	1.430	1.420	1.430	1.380	1.430	10,372,000	14,603,036	1.4079	17.23	17.11	17.23	16.63	17.23	860,882	16.963	2.58%
2011-08-30	0	1.430	1.420	1.430	1.390	1.460	13,564,000	19,438,282	1.4331	16.80	16.68	16.80	16.33	17.15	1,154,894	16.831	0.00%
2011-08-29	0	1.430	1.420	1.430	1.340	1.430	20,156,000	28,256,228	1.4019	16.80	16.68	16.80	15.74	16.80	1,716,164	16.465	6.72%
2011-08-26	0	1.340	1.330	1.340	1.320	1.360	4,680,000	6,290,280	1.3441	15.74	15.62	15.74	15.50	15.97	398,474	15.786	-0.74%
2011-08-25	0	1.350	1.340	1.350	1.330	1.360	6,400,000	8,613,160	1.3458	15.86	15.74	15.86	15.62	15.97	544,922	15.806	3.05%
2011-08-24	0	1.310	1.310	1.320	1.300	1.390	8,034,000	10,734,340	1.3361	15.39	15.39	15.50	15.27	16.33	684,048	15.692	-3.68%
2011-08-23	0	1.360	1.350	1.360	1.290	1.360	11,340,000	15,101,140	1.3317	15.97	15.86	15.97	15.15	15.97	965,534	15.640	4.62%
2011-08-22	0	1.300	1.300	1.320	1.260	1.430	43,552,000	57,477,140	1.3197	15.27	15.27	15.50	14.80	16.80	3,708,195	15.500	-6.47%
2011-08-19	0	1.390	1.390	1.400	1.350	1.450	19,179,000	26,933,440	1.4043	16.33	16.33	16.44	15.86	17.03	1,632,978	16.493	-3.47%
2011-08-18	0	1.440	1.450	1.460	1.430	1.510	18,826,000	27,741,540	1.4736	16.91	17.03	17.15	16.80	17.73	1,602,922	17.307	-3.36%
2011-08-17	0	1.490	1.480	1.490	1.460	1.500	24,584,000	36,587,000	1.4882	17.50	17.38	17.50	17.15	17.62	2,093,182	17.479	2.76%
2011-08-16	0	1.450	1.440	1.450	1.400	1.460	23,264,000	33,482,460	1.4392	17.03	16.91	17.03	16.44	17.15	1,980,792	16.904	3.57%
2011-08-15	0	1.400	1.390	1.400	1.370	1.400	13,332,000	18,531,110	1.3900	16.44	16.33	16.44	16.09	16.44	1,135,141	16.325	3.70%
2011-08-12	0	1.350	1.350	1.360	1.340	1.370	10,550,000	14,245,140	1.3503	15.86	15.86	15.97	15.74	16.09	898,270	15.858	2.27%
2011-08-11	0	1.320	1.310	1.320	1.290	1.340	9,296,000	12,257,120	1.3185	15.50	15.39	15.50	15.15	15.74	791,499	15.486	-0.75%
2011-08-10	0	1.330	1.330	1.340	1.320	1.390	23,365,000	31,876,720	1.3643	15.62	15.62	15.74	15.50	16.33	1,989,391	16.023	1.53%
2011-08-09	0	1.310	1.300	1.310	1.240	1.350	35,948,000	46,943,880	1.3059	15.39	15.27	15.39	14.56	15.86	3,060,759	15.337	-2.96%
2011-08-08	0	1.350	1.340	1.350	1.250	1.370	30,706,000	40,200,660	1.3092	15.86	15.74	15.86	14.68	16.09	2,614,434	15.376	-3.57%
2011-08-05	0	1.400	1.390	1.400	1.330	1.410	30,503,000	41,601,240	1.3638	16.44	16.33	16.44	15.62	16.56	2,597,150	16.018	-3.45%
2011-08-04	0	1.450	1.450	1.460	1.430	1.500	16,228,000	23,898,500	1.4727	17.03	17.03	17.15	16.80	17.62	1,381,718	17.296	-0.68%
2011-08-03	0	1.460	1.450	1.460	1.400	1.480	23,498,000	33,959,160	1.4452	17.15	17.03	17.15	16.44	17.38	2,000,716	16.974	-0.68%
2011-08-02	0	1.470	1.460	1.470	1.460	1.540	44,750,000	66,736,660	1.4913	17.26	17.15	17.26	17.15	18.09	3,810,198	17.515	-3.29%
2011-08-01	0	1.520	1.520	1.530	1.430	1.520	58,460,000	87,504,140	1.4968	17.85	17.85	17.97	16.80	17.85	4,977,523	17.580	8.57%
2011-07-29	0	1.400	1.400	1.410	1.380	1.440	10,660,000	15,023,940	1.4094	16.44	16.44	16.56	16.21	16.91	907,636	16.553	-2.78%
2011-07-28	0	1.440	1.430	1.440	1.400	1.450	10,686,000	15,228,760	1.4251	16.91	16.80	16.91	16.44	17.03	909,850	16.738	0.70%
2011-07-27	0	1.430	1.420	1.430	1.400	1.450	19,958,000	28,641,220	1.4351	16.80	16.68	16.80	16.44	17.03	1,699,306	16.855	1.42%
2011-07-26	0	1.410	1.400	1.410	1.390	1.430	8,174,000	11,456,680	1.4016	16.56	16.44	16.56	16.33	16.80	695,968	16.462	0.00%
2011-07-25	0	1.410	1.410	1.420	1.390	1.430	25,128,000	35,505,940	1.4130	16.56	16.56	16.68	16.33	16.80	2,139,501	16.595	1.44%
2011-07-22	0	1.390	1.390	1.400	1.360	1.400	23,266,000	32,033,420	1.3768	16.33	16.33	16.44	15.97	16.44	1,980,962	16.171	2.96%
2011-07-21	0	1.350	1.350	1.360	1.340	1.360	2,708,000	3,651,460	1.3484	15.86	15.86	15.97	15.74	15.97	230,570	15.837	-0.74%
2011-07-20	0	1.360	1.340	1.360	1.330	1.360	6,330,000	8,507,060	1.3439	15.97	15.74	15.97	15.62	15.97	538,962	15.784	1.49%
2011-07-19	0	1.340	1.330	1.340	1.300	1.340	5,388,000	7,127,080	1.3228	15.74	15.62	15.74	15.27	15.74	458,756	15.536	0.00%
2011-07-18	0	1.340	1.330	1.340	1.330	1.360	2,628,000	3,528,640	1.3427	15.74	15.62	15.74	15.62	15.97	223,759	15.770	-1.47%
2011-07-15	0	1.360	1.350	1.360	1.340	1.370	11,170,000	15,179,100	1.3589	15.97	15.86	15.97	15.74	16.09	951,059	15.960	1.49%
2011-07-14	0	1.340	1.340	1.350	1.330	1.380	17,606,000	23,842,800	1.3542	15.74	15.74	15.86	15.62	16.21	1,499,047	15.905	0.75%
2011-07-13	0	1.330	1.320	1.330	1.260	1.330	9,894,000	12,916,240	1.3055	15.62	15.50	15.62	14.80	15.62	842,416	15.332	5.56%
2011-07-12	0	1.260	1.260	1.270	1.260	1.290	3,614,000	4,587,320	1.2693	14.80	14.80	14.92	14.80	15.15	307,711	14.908	-3.82%
2011-07-11	0	1.310	1.300	1.310	1.280	1.310	6,506,000	8,452,100	1.2991	15.39	15.27	15.39	15.03	15.39	553,947	15.258	1.55%
2011-07-08	0	1.290	1.290	1.300	1.290	1.320	2,710,000	3,528,920	1.3022	15.15	15.15	15.27	15.15	15.50	230,740	15.294	-0.77%
2011-07-07	0	1.300	1.290	1.300	1.290	1.320	4,346,000	5,674,940	1.3058	15.27	15.15	15.27	15.15	15.50	370,036	15.336	0.00%
2011-07-06	0	1.300	1.290	1.300	1.290	1.320	2,636,000	3,413,720	1.2950	15.27	15.15	15.27	15.15	15.50	224,440	15.210	-1.52%
2011-07-05	0	1.320	1.310	1.320	1.300	1.330	3,236,000	4,255,540	1.3151	15.50	15.39	15.50	15.27	15.62	275,526	15.445	-0.75%
2011-07-04	0	1.330	1.320	1.330	1.300	1.360	13,472,000	17,878,580	1.3271	15.62	15.50	15.62	15.27	15.97	1,147,061	15.586	3.10%
2011-06-30	0	1.290	1.280	1.290	1.280	1.290	2,470,000	3,174,620	1.2853	15.15	15.03	15.15	15.03	15.15	210,306	15.095	0.78%
2011-06-29	0	1.280	1.270	1.280	1.250	1.290	5,854,000	7,435,140	1.2701	15.03	14.92	15.03	14.68	15.15	498,433	14.917	0.79%
2011-06-28	0	1.270	1.270	1.280	1.260	1.290	2,958,000	3,763,120	1.2722	14.92	14.92	15.03	14.80	15.15	251,856	14.942	0.00%
2011-06-27	0	1.270	1.270	1.280	1.270	1.290	1,652,000	2,118,320	1.2823	14.92	14.92	15.03	14.92	15.15	140,658	15.060	-1.55%
2011-06-24	0	1.290	1.280	1.290	1.260	1.290	6,230,000	7,946,200	1.2755	15.15	15.03	15.15	14.80	15.15	530,448	14.980	-0.77%
2011-06-23	0	1.300	1.280	1.300	1.260	1.300	4,878,000	6,244,700	1.2802	15.27	15.03	15.27	14.80	15.27	415,333	15.035	0.78%
2011-06-22	0	1.290	1.280	1.290	1.280	1.310	3,294,000	4,259,180	1.2930	15.15	15.03	15.15	15.03	15.39	280,465	15.186	0.00%
2011-06-21	0	1.290	1.280	1.290	1.260	1.300	3,112,000	3,977,820	1.2782	15.15	15.03	15.15	14.80	15.27	264,968	15.012	0.78%
2011-06-20	0	1.280	1.270	1.280	1.220	1.300	10,364,000	13,140,920	1.2679	15.03	14.92	15.03	14.33	15.27	882,433	14.892	3.23%
2011-06-17	0	1.240	1.230	1.250	1.230	1.260	4,798,000	5,964,340	1.2431	14.56	14.45	14.68	14.45	14.80	408,521	14.600	-1.59%
2011-06-16	0	1.260	1.250	1.260	1.240	1.270	9,230,000	11,534,520	1.2497	14.80	14.68	14.80	14.56	14.92	785,880	14.677	-0.79%
2011-06-15	0	1.270	1.270	1.280	1.260	1.320	3,898,000	5,006,100	1.2843	14.92	14.92	15.03	14.80	15.50	331,892	15.084	-3.05%
2011-06-14	0	1.310	1.300	1.310	1.260	1.320	6,270,000	8,154,740	1.3006	15.39	15.27	15.39	14.80	15.50	533,853	15.275	2.34%
2011-06-13	0	1.280	1.270	1.280	1.250	1.280	6,530,000	8,259,880	1.2649	15.03	14.92	15.03	14.68	15.03	555,991	14.856	-0.78%
2011-06-10	0	1.290	1.280	1.300	1.270	1.320	5,738,000	7,396,020	1.2890	15.15	15.03	15.27	14.92	15.50	488,557	15.139	-1.53%
2011-06-09	0	1.310	1.300	1.310	1.290	1.340	7,698,000	10,058,960	1.3067	15.39	15.27	15.39	15.15	15.74	655,439	15.347	-1.50%
2011-06-08	0	1.330	1.330	1.340	1.330	1.380	9,582,000	12,931,680	1.3496	15.62	15.62	15.74	15.62	16.21	815,851	15.851	-2.92%
2011-06-07	0	1.370	1.370	1.380	1.320	1.410	34,498,000	47,476,380	1.3762	16.09	16.09	16.21	15.50	16.56	2,937,301	16.163	-0.72%
2011-06-03	0	1.380	1.370	1.380	1.340	1.430	40,766,000	56,669,260	1.3901	16.21	16.09	16.21	15.74	16.80	3,470,984	16.327	0.00%
2011-06-02	0	1.380	1.370	1.380	1.290	1.410	34,568,010	47,238,073	1.3665	16.21	16.09	16.21	15.15	16.56	2,943,261	16.050	1.47%
2011-06-01	0	1.360	1.350	1.360	1.270	1.370	25,406,000	34,013,060	1.3388	15.97	15.86	15.97	14.92	16.09	2,163,171	15.724	4.62%
2011-05-31	0	1.300	1.290	1.300	1.240	1.300	11,492,000	14,495,560	1.2614	15.27	15.15	15.27	14.56	15.27	978,476	14.814	2.36%
2011-05-30	0	1.270	1.260	1.270	1.260	1.280	2,698,000	3,419,240	1.2673	14.92	14.80	14.92	14.80	15.03	229,719	14.884	-0.78%
2011-05-27	0	1.280	1.270	1.280	1.250	1.280	4,696,000	5,925,800	1.2619	15.03	14.92	15.03	14.68	15.03	399,837	14.821	0.79%
2011-05-26	0	1.270	1.260	1.270	1.250	1.270	4,956,000	6,250,580	1.2612	14.92	14.80	14.92	14.68	14.92	421,974	14.813	0.00%
2011-05-25	0	1.270	1.260	1.270	1.240	1.270	5,166,000	6,446,120	1.2478	14.92	14.80	14.92	14.56	14.92	439,854	14.655	1.60%
2011-05-24	0	1.250	1.240	1.250	1.230	1.250	3,018,016	3,749,640	1.2424	14.68	14.56	14.68	14.45	14.68	256,966	14.592	1.63%
2011-05-23	0	1.230	1.220	1.240	1.220	1.250	7,156,000	8,836,000	1.2348	14.45	14.33	14.56	14.33	14.68	609,291	14.502	-1.60%
2011-05-20	0	1.250	1.250	1.260	1.250	1.270	2,554,000	3,203,740	1.2544	14.68	14.68	14.80	14.68	14.92	217,458	14.733	0.00%
2011-05-19	0	1.250	1.250	1.260	1.250	1.290	5,160,000	6,515,580	1.2627	14.68	14.68	14.80	14.68	15.15	439,343	14.830	-3.10%
2011-05-18	0	1.290	1.280	1.290	1.230	1.290	8,594,000	10,924,880	1.2712	15.15	15.03	15.15	14.45	15.15	731,728	14.930	4.03%
2011-05-17	0	1.240	1.230	1.240	1.230	1.260	3,324,974	4,127,107	1.2412	14.56	14.45	14.56	14.45	14.80	283,102	14.578	-0.80%
2011-05-16	0	1.250	1.250	1.260	1.240	1.270	4,142,000	5,177,120	1.2499	14.68	14.68	14.80	14.56	14.92	352,667	14.680	-1.57%
2011-05-13	0	1.270	1.260	1.270	1.250	1.270	2,694,000	3,389,920	1.2583	14.92	14.80	14.92	14.68	14.92	229,378	14.779	1.60%
2011-05-12	0	1.250	1.250	1.260	1.240	1.270	4,525,000	5,671,110	1.2533	14.68	14.68	14.80	14.56	14.92	385,277	14.720	-1.57%
2011-05-11	0	1.270	1.260	1.270	1.260	1.290	6,180,000	7,865,820	1.2728	14.92	14.80	14.92	14.80	15.15	526,190	14.949	0.63%
2011-05-09	0	1.290	1.290	1.300	1.290	1.320	7,800,000	10,164,240	1.3031	14.82	14.82	14.94	14.82	15.17	678,859	14.973	0.00%
2011-05-06	0	1.290	1.280	1.290	1.270	1.300	12,452,000	15,951,400	1.2810	14.82	14.71	14.82	14.59	14.94	1,083,737	14.719	-0.77%
2011-05-05	0	1.300	1.290	1.300	1.280	1.310	7,502,000	9,710,300	1.2944	14.94	14.82	14.94	14.71	15.05	652,923	14.872	0.00%
2011-05-04	0	1.300	1.290	1.300	1.290	1.320	11,906,000	15,527,760	1.3042	14.94	14.82	14.94	14.82	15.17	1,036,217	14.985	-1.52%
2011-05-03	0	1.320	1.310	1.320	1.310	1.360	8,618,000	11,394,880	1.3222	15.17	15.05	15.17	15.05	15.63	750,052	15.192	-2.22%
2011-04-29	0	1.350	1.340	1.350	1.330	1.360	5,870,000	7,892,300	1.3445	15.51	15.40	15.51	15.28	15.63	510,885	15.448	0.00%
2011-04-28	0	1.350	1.350	1.360	1.350	1.390	6,596,000	9,000,360	1.3645	15.51	15.51	15.63	15.51	15.97	574,071	15.678	-1.46%
2011-04-27	0	1.370	1.370	1.380	1.360	1.410	9,852,000	13,629,900	1.3835	15.74	15.74	15.86	15.63	16.20	857,451	15.896	-1.44%
2011-04-26	0	1.390	1.390	1.400	1.380	1.420	5,844,000	8,166,240	1.3974	15.97	15.97	16.09	15.86	16.32	508,622	16.056	-2.11%
2011-04-21	0	1.420	1.410	1.420	1.410	1.440	6,926,000	9,811,780	1.4167	16.32	16.20	16.32	16.20	16.55	602,792	16.277	-0.70%
2011-04-20	0	1.430	1.420	1.430	1.420	1.450	10,944,000	15,699,560	1.4345	16.43	16.32	16.43	16.32	16.66	952,491	16.483	2.14%
2011-04-19	0	1.400	1.400	1.410	1.390	1.420	10,882,000	15,258,920	1.4022	16.09	16.09	16.20	15.97	16.32	947,095	16.111	-1.41%
2011-04-18	0	1.420	1.410	1.420	1.410	1.440	7,446,000	10,596,820	1.4232	16.32	16.20	16.32	16.20	16.55	648,049	16.352	0.71%
2011-04-15	0	1.410	1.410	1.420	1.410	1.460	13,754,000	19,716,860	1.4335	16.20	16.20	16.32	16.20	16.78	1,197,054	16.471	-2.08%
2011-04-14	0	1.440	1.430	1.440	1.420	1.450	19,244,000	27,717,240	1.4403	16.55	16.43	16.55	16.32	16.66	1,674,866	16.549	0.70%
2011-04-13	0	1.430	1.420	1.430	1.400	1.430	12,394,000	17,555,160	1.4164	16.43	16.32	16.43	16.09	16.43	1,078,689	16.275	1.42%
2011-04-12	0	1.410	1.400	1.420	1.400	1.450	19,127,999	27,052,998	1.4143	16.20	16.09	16.32	16.09	16.66	1,664,770	16.250	-2.08%
2011-04-11	0	1.440	1.440	1.450	1.380	1.460	36,976,001	53,007,141	1.4336	16.55	16.55	16.66	15.86	16.78	3,218,139	16.471	2.13%
2011-04-08	0	1.410	1.400	1.410	1.380	1.420	15,338,000	21,431,680	1.3973	16.20	16.09	16.20	15.86	16.32	1,334,915	16.055	2.17%
2011-04-07	0	1.380	1.380	1.390	1.370	1.420	13,376,000	18,646,740	1.3940	15.86	15.86	15.97	15.74	16.32	1,164,156	16.017	-1.43%
2011-04-06	0	1.400	1.390	1.400	1.340	1.410	22,592,000	31,458,420	1.3925	16.09	15.97	16.09	15.40	16.20	1,966,253	15.999	2.94%
2011-04-04	0	1.360	1.350	1.360	1.280	1.360	19,108,000	25,418,720	1.3303	15.63	15.51	15.63	14.71	15.63	1,663,030	15.285	6.25%
2011-04-01	0	1.280	1.280	1.290	1.270	1.300	5,228,000	6,714,800	1.2844	14.71	14.71	14.82	14.59	14.94	455,009	14.757	-3.03%
2011-03-31	0	1.320	1.300	1.320	1.300	1.330	9,950,000	13,052,200	1.3118	15.17	14.94	15.17	14.94	15.28	865,980	15.072	0.00%
2011-03-30	0	1.320	1.310	1.320	1.220	1.320	15,352,000	19,915,960	1.2973	15.17	15.05	15.17	14.02	15.17	1,336,133	14.906	0.76%
2011-03-29	0	1.310	1.310	1.320	1.310	1.330	4,364,000	5,747,580	1.3170	15.05	15.05	15.17	15.05	15.28	379,813	15.133	-0.76%
2011-03-28	0	1.320	1.320	1.330	1.320	1.350	6,262,000	8,332,180	1.3306	15.17	15.17	15.28	15.17	15.51	545,002	15.288	-0.75%
2011-03-25	0	1.330	1.330	1.340	1.320	1.350	5,636,000	7,532,700	1.3365	15.28	15.28	15.40	15.17	15.51	490,519	15.357	0.76%
2011-03-24	0	1.320	1.320	1.330	1.320	1.360	3,948,000	5,287,310	1.3392	15.17	15.17	15.28	15.17	15.63	343,607	15.388	-0.75%
2011-03-23	0	1.330	1.320	1.330	1.320	1.350	3,810,000	5,044,940	1.3241	15.28	15.17	15.28	15.17	15.51	331,596	15.214	-1.48%
2011-03-22	0	1.350	1.340	1.350	1.320	1.360	7,476,000	10,063,760	1.3461	15.51	15.40	15.51	15.17	15.63	650,660	15.467	3.05%
2011-03-21	0	1.310	1.310	1.320	1.240	1.330	8,592,000	11,040,420	1.2850	15.05	15.05	15.17	14.25	15.28	747,789	14.764	7.38%
2011-03-18	0	1.220	1.220	1.230	1.210	1.240	3,522,000	4,321,040	1.2269	14.02	14.02	14.13	13.90	14.25	306,531	14.097	2.52%
2011-03-17	0	1.190	1.190	1.210	1.190	1.240	10,284,000	12,399,860	1.2057	13.67	13.67	13.90	13.67	14.25	895,049	13.854	-4.80%
2011-03-16	0	1.250	1.250	1.260	1.230	1.260	4,830,000	6,028,040	1.2480	14.36	14.36	14.48	14.13	14.48	420,370	14.340	0.00%
2011-03-15	0	1.250	1.240	1.250	1.220	1.300	15,078,000	18,683,500	1.2391	14.36	14.25	14.36	14.02	14.94	1,312,286	14.237	-3.85%
2011-03-14	0	1.300	1.290	1.310	1.280	1.320	5,964,000	7,730,140	1.2961	14.94	14.82	15.05	14.71	15.17	519,066	14.892	-1.52%
2011-03-11	0	1.320	1.320	1.330	1.320	1.350	6,922,000	9,248,640	1.3361	15.17	15.17	15.28	15.17	15.51	602,444	15.352	-2.22%
2011-03-10	0	1.350	1.340	1.350	1.340	1.360	2,672,000	3,610,060	1.3511	15.51	15.40	15.51	15.40	15.63	232,553	15.524	0.75%
2011-03-09	0	1.340	1.340	1.350	1.340	1.370	3,480,000	4,705,640	1.3522	15.40	15.40	15.51	15.40	15.74	302,875	15.537	-0.74%
2011-03-08	0	1.350	1.340	1.350	1.340	1.360	2,852,000	3,850,240	1.3500	15.51	15.40	15.51	15.40	15.63	248,219	15.511	0.00%
2011-03-07	0	1.350	1.350	1.360	1.330	1.380	4,364,000	5,924,580	1.3576	15.51	15.51	15.63	15.28	15.86	379,813	15.599	0.75%
2011-03-04	0	1.340	1.330	1.340	1.330	1.340	4,790,000	6,383,200	1.3326	15.40	15.28	15.40	15.28	15.40	416,889	15.312	2.29%
2011-03-03	0	1.310	1.310	1.320	1.310	1.330	5,538,000	7,292,140	1.3167	15.05	15.05	15.17	15.05	15.28	481,990	15.129	0.00%
2011-03-02	0	1.310	1.310	1.320	1.300	1.340	5,488,000	7,249,120	1.3209	15.05	15.05	15.17	14.94	15.40	477,638	15.177	-2.24%
2011-03-01	0	1.340	1.330	1.340	1.310	1.360	6,726,000	8,994,300	1.3372	15.40	15.28	15.40	15.05	15.63	585,385	15.365	2.29%
2011-02-28	0	1.310	1.300	1.310	1.270	1.310	4,212,000	5,421,200	1.2871	15.05	14.94	15.05	14.59	15.05	366,584	14.788	2.34%
2011-02-25	0	1.280	1.280	1.290	1.210	1.290	13,762,000	17,155,800	1.2466	14.71	14.71	14.82	13.90	14.82	1,197,751	14.323	1.59%
2011-02-24	0	1.260	1.260	1.270	1.250	1.320	13,562,000	17,454,720	1.2870	14.48	14.48	14.59	14.36	15.17	1,180,344	14.788	-4.55%
2011-02-23	0	1.320	1.310	1.320	1.300	1.320	5,432,000	7,131,880	1.3129	15.17	15.05	15.17	14.94	15.17	472,764	15.085	0.00%
2011-02-22	0	1.320	1.320	1.330	1.310	1.360	13,152,000	17,419,540	1.3245	15.17	15.17	15.28	15.05	15.63	1,144,660	15.218	-2.94%
2011-02-21	0	1.360	1.350	1.360	1.350	1.390	11,914,000	16,192,620	1.3591	15.63	15.51	15.63	15.51	15.97	1,036,913	15.616	-1.45%
2011-02-18	0	1.380	1.370	1.380	1.370	1.400	10,596,000	14,628,560	1.3806	15.86	15.74	15.86	15.74	16.09	922,204	15.863	-0.72%
2011-02-17	0	1.390	1.380	1.400	1.380	1.400	8,110,000	11,288,760	1.3920	15.97	15.86	16.09	15.86	16.09	705,839	15.993	0.72%
2011-02-16	0	1.380	1.380	1.390	1.380	1.400	5,786,000	8,055,580	1.3923	15.86	15.86	15.97	15.86	16.09	503,574	15.997	-1.43%
2011-02-15	0	1.400	1.390	1.410	1.390	1.420	6,226,000	8,698,700	1.3972	16.09	15.97	16.20	15.97	16.32	541,869	16.053	0.00%
2011-02-14	0	1.400	1.400	1.410	1.390	1.430	7,406,000	10,399,800	1.4042	16.09	16.09	16.20	15.97	16.43	644,568	16.135	0.00%
2011-02-11	0	1.400	1.400	1.420	1.390	1.420	4,968,000	6,969,620	1.4029	16.09	16.09	16.32	15.97	16.32	432,381	16.119	0.72%
2011-02-10	0	1.390	1.390	1.400	1.390	1.420	8,474,000	11,859,440	1.3995	15.97	15.97	16.09	15.97	16.32	737,519	16.080	-2.11%
2011-02-09	0	1.420	1.410	1.420	1.410	1.470	8,247,000	11,750,860	1.4249	16.32	16.20	16.32	16.20	16.89	717,763	16.372	-2.07%
2011-02-08	0	1.450	1.450	1.460	1.450	1.480	3,997,000	5,848,600	1.4632	16.66	16.66	16.78	16.66	17.01	347,872	16.813	-1.36%
2011-02-07	0	1.470	1.470	1.480	1.460	1.510	8,670,000	12,789,580	1.4752	16.89	16.89	17.01	16.78	17.35	754,578	16.949	-0.68%
2011-02-02	0	1.480	1.470	1.480	1.420	1.490	9,284,000	13,599,560	1.4648	17.01	16.89	17.01	16.32	17.12	808,016	16.831	5.71%
2011-02-01	0	1.400	1.400	1.410	1.390	1.410	6,048,000	8,451,340	1.3974	16.09	16.09	16.20	15.97	16.20	526,377	16.056	0.72%
2011-01-31	0	1.390	1.390	1.400	1.390	1.420	6,152,000	8,593,620	1.3969	15.97	15.97	16.09	15.97	16.32	535,428	16.050	-2.11%
2011-01-28	0	1.420	1.420	1.430	1.420	1.430	3,316,000	4,726,740	1.4254	16.32	16.32	16.43	16.32	16.43	288,602	16.378	0.00%
2011-01-27	0	1.420	1.430	1.440	1.410	1.430	3,514,000	4,998,560	1.4225	16.32	16.43	16.55	16.20	16.43	305,835	16.344	0.00%
2011-01-26	0	1.420	1.410	1.420	1.400	1.450	8,020,000	11,327,800	1.4124	16.32	16.20	16.32	16.09	16.66	698,006	16.229	-0.70%
2011-01-25	0	1.430	1.430	1.440	1.430	1.460	5,356,000	7,717,520	1.4409	16.43	16.43	16.55	16.43	16.78	466,150	16.556	-2.05%
2011-01-24	0	1.460	1.450	1.460	1.440	1.490	6,480,000	9,412,880	1.4526	16.78	16.66	16.78	16.55	17.12	563,975	16.690	-1.35%
2011-01-21	0	1.480	1.470	1.480	1.430	1.500	10,626,000	15,540,740	1.4625	17.01	16.89	17.01	16.43	17.23	924,815	16.804	2.78%
2011-01-20	0	1.440	1.440	1.450	1.430	1.470	15,716,000	22,636,580	1.4404	16.55	16.55	16.66	16.43	16.89	1,367,813	16.549	-2.04%
2011-01-19	0	1.470	1.460	1.470	1.460	1.490	6,998,000	10,301,440	1.4721	16.89	16.78	16.89	16.78	17.12	609,058	16.914	-0.68%
2011-01-18	0	1.480	1.470	1.480	1.470	1.490	6,366,000	9,416,700	1.4792	17.01	16.89	17.01	16.89	17.12	554,053	16.996	0.00%
2011-01-17	0	1.480	1.470	1.480	1.460	1.500	9,642,000	14,249,660	1.4779	17.01	16.89	17.01	16.78	17.23	839,174	16.981	-0.67%
2011-01-14	0	1.490	1.490	1.500	1.480	1.510	12,452,000	18,563,240	1.4908	17.12	17.12	17.23	17.01	17.35	1,083,737	17.129	-1.97%
2011-01-13	0	1.520	1.510	1.520	1.510	1.540	5,443,200	8,257,744	1.5171	17.46	17.35	17.46	17.35	17.69	473,739	17.431	0.00%
2011-01-12	0	1.520	1.510	1.530	1.510	1.530	5,914,000	8,972,080	1.5171	17.46	17.35	17.58	17.35	17.58	514,714	17.431	0.00%
2011-01-11	0	1.520	1.510	1.520	1.500	1.530	6,536,000	9,908,420	1.5160	17.46	17.35	17.46	17.23	17.58	568,849	17.418	0.00%
2011-01-10	0	1.520	1.510	1.520	1.510	1.560	6,186,000	9,482,540	1.5329	17.46	17.35	17.46	17.35	17.92	538,387	17.613	-0.65%
2011-01-07	0	1.530	1.530	1.540	1.530	1.560	10,528,000	16,261,040	1.5446	17.58	17.58	17.69	17.58	17.92	916,285	17.747	-1.92%
2011-01-06	0	1.560	1.550	1.560	1.530	1.590	13,036,000	20,338,520	1.5602	17.92	17.81	17.92	17.58	18.27	1,134,564	17.926	0.00%
2011-01-05	0	1.560	1.550	1.560	1.530	1.570	23,076,000	35,876,020	1.5547	17.92	17.81	17.92	17.58	18.04	2,008,378	17.863	0.65%
2011-01-04	0	1.550	1.540	1.560	1.500	1.560	21,432,000	32,620,460	1.5220	17.81	17.69	17.92	17.23	17.92	1,865,295	17.488	2.65%
2011-01-03	0	1.510	1.500	1.510	1.500	1.520	7,726,000	11,634,860	1.5059	17.35	17.23	17.35	17.23	17.46	672,418	17.303	0.67%
2010-12-31	0	1.500	1.500	1.510	1.480	1.510	9,952,000	14,843,760	1.4915	17.23	17.23	17.35	17.01	17.35	866,154	17.138	0.00%
2010-12-30	0	1.500	1.490	1.500	1.480	1.520	11,378,000	16,992,820	1.4935	17.23	17.12	17.23	17.01	17.46	990,263	17.160	-0.66%
2010-12-29	0	1.510	1.500	1.510	1.490	1.520	3,830,000	5,756,814	1.5031	17.35	17.23	17.35	17.12	17.46	333,337	17.270	1.34%
2010-12-28	0	1.490	1.490	1.500	1.490	1.520	4,840,000	7,229,760	1.4938	17.12	17.12	17.23	17.12	17.46	421,241	17.163	-2.61%
2010-12-24	0	1.530	1.520	1.530	1.490	1.530	3,480,000	5,241,060	1.5061	17.58	17.46	17.58	17.12	17.58	302,875	17.304	2.00%
2010-12-23	0	1.500	1.500	1.510	1.480	1.540	9,200,000	13,858,260	1.5063	17.23	17.23	17.35	17.01	17.69	800,705	17.308	-0.66%
2010-12-22	0	1.510	1.510	1.520	1.510	1.560	9,058,000	13,852,340	1.5293	17.35	17.35	17.46	17.35	17.92	788,346	17.571	-2.58%
2010-12-21	0	1.550	1.550	1.560	1.520	1.570	10,854,000	16,848,740	1.5523	17.81	17.81	17.92	17.46	18.04	944,658	17.836	1.97%
2010-12-20	0	1.520	1.510	1.520	1.480	1.560	14,324,000	21,559,260	1.5051	17.46	17.35	17.46	17.01	17.92	1,246,663	17.294	-1.94%
2010-12-17	0	1.550	1.540	1.550	1.530	1.570	11,834,000	18,362,780	1.5517	17.81	17.69	17.81	17.58	18.04	1,029,951	17.829	1.31%
2010-12-16	0	1.530	1.520	1.530	1.500	1.620	25,744,000	39,866,560	1.5486	17.58	17.46	17.58	17.23	18.61	2,240,582	17.793	-4.38%
2010-12-15	0	1.600	1.600	1.610	1.590	1.640	18,116,000	29,170,900	1.6102	18.38	18.38	18.50	18.27	18.84	1,576,693	18.501	-2.44%
2010-12-14	0	1.640	1.630	1.640	1.580	1.680	44,056,000	72,216,540	1.6392	18.84	18.73	18.84	18.15	19.30	3,834,334	18.834	3.80%
2010-12-13	0	1.580	1.580	1.590	1.570	1.660	28,950,000	46,278,840	1.5986	18.15	18.15	18.27	18.04	19.07	2,519,610	18.367	-3.07%
2010-12-10	0	1.630	1.630	1.640	1.600	1.660	18,330,000	29,846,720	1.6283	18.73	18.73	18.84	18.38	19.07	1,595,318	18.709	-1.81%
2010-12-09	0	1.660	1.650	1.660	1.610	1.680	18,587,000	30,631,910	1.6480	19.07	18.96	19.07	18.50	19.30	1,617,686	18.936	0.00%
2010-12-08	0	1.660	1.650	1.660	1.640	1.720	49,825,000	83,949,550	1.6849	19.07	18.96	19.07	18.84	19.76	4,336,428	19.359	-1.19%
2010-12-07	0	1.680	1.670	1.680	1.620	1.680	43,067,000	71,383,400	1.6575	19.30	19.19	19.30	18.61	19.30	3,748,258	19.044	4.35%
2010-12-06	0	1.610	1.610	1.620	1.600	1.680	27,054,000	44,374,720	1.6402	18.50	18.50	18.61	18.38	19.30	2,354,596	18.846	0.62%
2010-12-03	0	1.600	1.600	1.610	1.600	1.680	48,585,000	79,154,870	1.6292	18.38	18.38	18.50	18.38	19.30	4,228,507	18.719	-2.44%
2010-12-02	0	1.640	1.640	1.650	1.640	1.710	118,642,200	199,313,376	1.6800	18.84	18.84	18.96	18.84	19.65	10,325,807	19.302	1.23%
2010-12-01	0	1.620	1.610	1.620	1.530	1.640	158,152,000	253,979,796	1.6059	18.61	18.50	18.61	17.58	18.84	13,764,471	18.452	8.00%
2010-11-30	0	1.500	1.490	1.500	1.470	1.510	13,304,000	19,844,100	1.4916	17.23	17.12	17.23	16.89	17.35	1,157,889	17.138	0.00%
2010-11-29	0	1.500	1.490	1.500	1.470	1.500	12,454,000	18,576,840	1.4916	17.23	17.12	17.23	16.89	17.23	1,083,911	17.139	2.04%
2010-11-26	0	1.470	1.470	1.480	1.460	1.510	12,976,000	19,169,320	1.4773	16.89	16.89	17.01	16.78	17.35	1,129,342	16.974	-1.34%
2010-11-25	0	1.490	1.480	1.490	1.480	1.540	23,392,000	35,262,020	1.5074	17.12	17.01	17.12	17.01	17.69	2,035,880	17.320	-0.67%
2010-11-24	0	1.500	1.500	1.510	1.470	1.530	25,334,000	37,992,520	1.4997	17.23	17.23	17.35	16.89	17.58	2,204,898	17.231	2.04%
2010-11-23	0	1.470	1.460	1.470	1.460	1.570	73,148,000	111,267,270	1.5211	16.89	16.78	16.89	16.78	18.04	6,366,303	17.478	-3.29%
2010-11-22	0	1.520	1.510	1.520	1.430	1.530	84,024,000	126,490,800	1.5054	17.46	17.35	17.46	16.43	17.58	7,312,875	17.297	4.83%
2010-11-19	0	1.450	1.440	1.450	1.420	1.500	40,306,000	58,843,500	1.4599	16.66	16.55	16.66	16.32	17.23	3,507,959	16.774	0.69%
2010-11-18	0	1.440	1.440	1.450	1.340	1.470	48,322,000	69,168,520	1.4314	16.55	16.55	16.66	15.40	16.89	4,205,617	16.447	8.27%
2010-11-17	0	1.330	1.320	1.340	1.310	1.360	10,310,000	13,739,560	1.3326	15.28	15.17	15.40	15.05	15.63	897,312	15.312	-2.21%
2010-11-16	0	1.360	1.360	1.370	1.350	1.400	9,917,000	13,642,230	1.3756	15.63	15.63	15.74	15.51	16.09	863,108	15.806	-2.16%
2010-11-15	0	1.390	1.390	1.400	1.390	1.430	12,010,000	16,922,660	1.4090	15.97	15.97	16.09	15.97	16.43	1,045,268	16.190	-1.42%
2010-11-12	0	1.410	1.400	1.410	1.380	1.450	28,458,000	40,362,300	1.4183	16.20	16.09	16.20	15.86	16.66	2,476,790	16.296	1.44%
2010-11-11	0	1.390	1.390	1.400	1.380	1.410	11,798,000	16,503,560	1.3988	15.97	15.97	16.09	15.86	16.20	1,026,817	16.073	0.72%
2010-11-10	0	1.380	1.380	1.390	1.370	1.400	7,914,000	10,954,180	1.3842	15.86	15.86	15.97	15.74	16.09	688,781	15.904	-1.43%
2010-11-09	0	1.400	1.390	1.400	1.370	1.400	12,466,000	17,318,780	1.3893	16.09	15.97	16.09	15.74	16.09	1,084,956	15.963	0.00%
2010-11-08	0	1.400	1.390	1.400	1.380	1.400	9,488,000	13,220,160	1.3934	16.09	15.97	16.09	15.86	16.09	825,771	16.009	0.72%
2010-11-05	0	1.390	1.380	1.390	1.390	1.420	14,746,000	20,620,160	1.3984	15.97	15.86	15.97	15.97	16.32	1,283,391	16.067	0.00%
2010-11-04	0	1.390	1.380	1.390	1.380	1.410	10,415,670	14,436,638	1.3860	15.97	15.86	15.97	15.86	16.20	906,509	15.926	0.00%
2010-11-03	0	1.390	1.380	1.390	1.380	1.430	16,277,530	22,834,498	1.4028	15.97	15.86	15.97	15.86	16.43	1,416,685	16.118	-1.42%
2010-11-02	0	1.410	1.400	1.410	1.350	1.420	29,323,550	41,094,148	1.4014	16.20	16.09	16.20	15.51	16.32	2,552,122	16.102	4.44%
2010-11-01	0	1.350	1.340	1.350	1.320	1.370	18,653,000	25,161,350	1.3489	15.51	15.40	15.51	15.17	15.74	1,623,430	15.499	3.05%
2010-10-29	0	1.310	1.300	1.310	1.270	1.360	54,510,250	70,388,610	1.2913	15.05	14.94	15.05	14.59	15.63	4,744,200	14.837	-2.24%
2010-10-28	0	1.340	1.340	1.350	1.320	1.410	35,776,000	48,695,340	1.3611	15.40	15.40	15.51	15.17	16.20	3,113,699	15.639	-2.90%
2010-10-27	0	1.380	1.370	1.380	1.370	1.460	63,489,000	89,990,590	1.4174	15.86	15.74	15.86	15.74	16.78	5,525,649	16.286	-2.82%
2010-10-26	0	1.420	1.410	1.420	1.400	1.450	52,012,000	73,673,900	1.4165	16.32	16.20	16.32	16.09	16.66	4,526,769	16.275	-0.70%
2010-10-25	0	1.430	1.420	1.430	1.420	1.460	31,518,000	45,160,780	1.4329	16.43	16.32	16.43	16.32	16.78	2,743,112	16.463	-0.69%
2010-10-22	0	1.440	1.430	1.440	1.420	1.470	36,544,000	52,511,020	1.4369	16.55	16.43	16.55	16.32	16.89	3,180,540	16.510	-0.69%
2010-10-21	0	1.450	1.440	1.450	1.430	1.480	21,774,000	31,526,760	1.4479	16.66	16.55	16.66	16.43	17.01	1,895,060	16.636	0.69%
2010-10-20	0	1.440	1.440	1.450	1.400	1.450	19,709,000	28,276,310	1.4347	16.55	16.55	16.66	16.09	16.66	1,715,337	16.484	-2.04%
2010-10-19	0	1.470	1.460	1.470	1.450	1.500	31,148,000	45,930,220	1.4746	16.89	16.78	16.89	16.66	17.23	2,710,909	16.943	0.68%
2010-10-18	0	1.460	1.450	1.460	1.440	1.520	32,638,000	47,941,320	1.4689	16.78	16.66	16.78	16.55	17.46	2,840,589	16.877	-2.67%
2010-10-15	0	1.500	1.490	1.500	1.460	1.550	68,116,000	102,274,340	1.5015	17.23	17.12	17.23	16.78	17.81	5,928,352	17.252	0.67%
2010-10-14	0	1.490	1.480	1.490	1.470	1.490	19,014,000	28,183,960	1.4823	17.12	17.01	17.12	16.89	17.12	1,654,849	17.031	2.05%
2010-10-13	0	1.460	1.450	1.460	1.440	1.470	15,234,000	22,159,400	1.4546	16.78	16.66	16.78	16.55	16.89	1,325,863	16.713	1.39%
2010-10-12	0	1.440	1.430	1.450	1.440	1.470	14,992,000	21,717,660	1.4486	16.55	16.43	16.66	16.55	16.89	1,304,801	16.644	-0.69%
2010-10-11	0	1.450	1.450	1.460	1.450	1.500	18,264,000	26,882,140	1.4719	16.66	16.66	16.78	16.66	17.23	1,589,574	16.912	-2.03%
2010-10-08	0	1.480	1.480	1.490	1.430	1.500	24,138,000	35,649,200	1.4769	17.01	17.01	17.12	16.43	17.23	2,100,807	16.969	2.78%
2010-10-07	0	1.440	1.430	1.440	1.420	1.460	18,902,000	27,122,540	1.4349	16.55	16.43	16.55	16.32	16.78	1,645,101	16.487	-1.37%
2010-10-06	0	1.460	1.450	1.460	1.440	1.500	26,160,000	38,060,340	1.4549	16.78	16.66	16.78	16.55	17.23	2,276,788	16.717	-0.68%
2010-10-05	0	1.470	1.470	1.480	1.460	1.490	15,702,000	23,067,640	1.4691	16.89	16.89	17.01	16.78	17.12	1,366,595	16.880	-1.34%
2010-10-04	0	1.490	1.480	1.490	1.480	1.560	32,838,000	49,441,460	1.5056	17.12	17.01	17.12	17.01	17.92	2,857,995	17.299	-1.32%
2010-09-30	0	1.510	1.500	1.510	1.490	1.540	37,130,000	55,891,900	1.5053	17.35	17.23	17.35	17.12	17.69	3,231,542	17.296	-1.31%
2010-09-29	0	1.530	1.520	1.530	1.430	1.580	71,718,000	107,830,720	1.5035	17.58	17.46	17.58	16.43	18.15	6,241,845	17.275	2.00%
2010-09-28	0	1.500	1.500	1.510	1.490	1.550	44,061,000	66,880,650	1.5179	17.23	17.23	17.35	17.12	17.81	3,834,769	17.441	-5.66%
2010-09-27	0	1.590	1.590	1.600	1.560	1.690	31,580,000	50,770,920	1.6077	18.27	18.27	18.38	17.92	19.42	2,748,508	18.472	-4.22%
2010-09-24	0	1.660	1.650	1.660	1.650	1.690	17,606,000	29,217,580	1.6595	19.07	18.96	19.07	18.96	19.42	1,532,306	19.068	-0.60%
2010-09-22	0	1.670	1.660	1.670	1.640	1.730	58,791,000	98,688,730	1.6786	19.19	19.07	19.19	18.84	19.88	5,116,767	19.287	-0.60%
2010-09-21	0	1.680	1.670	1.680	1.580	1.680	58,255,000	95,752,220	1.6437	19.30	19.19	19.30	18.15	19.30	5,070,118	18.886	8.39%
2010-09-20	0	1.550	1.540	1.550	1.470	1.550	36,879,000	56,108,640	1.5214	17.81	17.69	17.81	16.89	17.81	3,209,696	17.481	6.16%
2010-09-17	0	1.460	1.460	1.470	1.440	1.470	14,836,000	21,692,840	1.4622	16.78	16.78	16.89	16.55	16.89	1,291,224	16.800	2.10%
2010-09-16	0	1.430	1.430	1.440	1.380	1.480	27,460,000	39,163,620	1.4262	16.43	16.43	16.55	15.86	17.01	2,389,931	16.387	-2.72%
2010-09-15	0	1.470	1.460	1.470	1.450	1.500	23,114,000	33,926,960	1.4678	16.89	16.78	16.89	16.66	17.23	2,011,685	16.865	-1.34%
2010-09-14	0	1.490	1.480	1.490	1.460	1.490	25,063,000	37,106,020	1.4805	17.12	17.01	17.12	16.78	17.12	2,181,312	17.011	2.05%
2010-09-13	0	1.460	1.450	1.460	1.440	1.520	50,753,000	75,157,880	1.4809	16.78	16.66	16.78	16.55	17.46	4,417,195	17.015	2.35%
2010-09-10	0	2.910	2.900	2.910	2.850	2.990	25,662,000	74,476,340	2.9022	16.39	16.33	16.39	16.05	16.84	4,556,135	16.346	-1.69%
2010-09-09	0	2.960	2.950	2.960	2.950	3.030	25,009,400	74,593,172	2.9826	16.67	16.62	16.67	16.62	17.07	4,440,269	16.799	0.34%
2010-09-08	0	2.950	2.940	2.950	2.820	2.980	34,836,000	102,074,500	2.9301	16.62	16.56	16.62	15.88	16.78	6,184,923	16.504	2.79%
2010-09-07	0	2.870	2.870	2.880	2.760	2.880	18,446,000	52,281,770	2.8343	16.17	16.17	16.22	15.55	16.22	3,274,977	15.964	1.06%
2010-09-06	0	2.840	2.840	2.850	2.800	2.940	30,850,000	88,883,903	2.8812	16.00	16.00	16.05	15.77	16.56	5,477,233	16.228	-1.39%
2010-09-03	0	2.880	2.870	2.880	2.740	2.890	35,477,000	100,598,440	2.8356	16.22	16.17	16.22	15.43	16.28	6,298,729	15.971	5.49%
2010-09-02	0	2.730	2.730	2.740	2.680	2.780	25,160,000	68,560,540	2.7250	15.38	15.38	15.43	15.09	15.66	4,467,007	15.348	1.11%
2010-09-01	0	2.700	2.690	2.700	2.470	2.720	53,822,005	141,272,993	2.6248	15.21	15.15	15.21	13.91	15.32	9,555,775	14.784	9.31%
2010-08-31	0	2.470	2.460	2.470	2.380	2.470	10,587,000	25,798,090	2.4368	13.91	13.86	13.91	13.41	13.91	1,879,658	13.725	2.49%
2010-08-30	0	2.410	2.400	2.410	2.410	2.520	10,751,000	26,317,640	2.4479	13.57	13.52	13.57	13.57	14.19	1,908,776	13.788	-2.03%
2010-08-27	0	2.460	2.460	2.470	2.430	2.530	22,062,000	54,599,550	2.4748	13.86	13.86	13.91	13.69	14.25	3,916,976	13.939	2.07%
2010-08-26	0	2.410	2.410	2.420	2.370	2.450	6,350,000	15,327,780	2.4138	13.57	13.57	13.63	13.35	13.80	1,127,404	13.596	-1.63%
2010-08-25	0	2.450	2.440	2.450	2.370	2.500	11,112,000	26,950,120	2.4253	13.80	13.74	13.80	13.35	14.08	1,972,869	13.660	-1.21%
2010-08-24	0	2.480	2.480	2.490	2.470	2.620	19,780,000	50,519,610	2.5541	13.97	13.97	14.02	13.91	14.76	3,511,821	14.386	-3.12%
2010-08-23	0	2.560	2.570	2.580	2.410	2.570	26,738,000	67,127,080	2.5105	14.42	14.48	14.53	13.57	14.48	4,747,172	14.140	5.35%
2010-08-20	0	2.430	2.420	2.440	2.370	2.440	5,446,000	13,108,010	2.4069	13.69	13.63	13.74	13.35	13.74	966,905	13.557	0.41%
2010-08-19	0	2.420	2.410	2.420	2.340	2.440	11,297,000	27,102,640	2.3991	13.63	13.57	13.63	13.18	13.74	2,005,715	13.513	3.86%
2010-08-18	0	2.330	2.330	2.340	2.310	2.390	4,300,000	10,072,040	2.3423	13.12	13.12	13.18	13.01	13.46	763,439	13.193	-1.27%
2010-08-17	0	2.360	2.350	2.360	2.330	2.370	2,915,000	6,842,030	2.3472	13.29	13.24	13.29	13.12	13.35	517,541	13.220	1.72%
2010-08-16	0	2.320	2.310	2.320	2.270	2.380	5,016,000	11,718,600	2.3362	13.07	13.01	13.07	12.79	13.41	890,561	13.159	1.31%
2010-08-13	0	2.290	2.290	2.300	2.250	2.320	9,148,000	20,820,920	2.2760	12.90	12.90	12.95	12.67	13.07	1,624,173	12.819	-1.29%
2010-08-12	0	2.320	2.320	2.330	2.250	2.330	5,811,000	13,250,440	2.2802	13.07	13.07	13.12	12.67	13.12	1,031,708	12.843	-0.43%
2010-08-11	0	2.330	2.330	2.340	2.310	2.450	8,963,000	21,090,420	2.3531	13.12	13.12	13.18	13.01	13.80	1,591,327	13.253	-3.72%
2010-08-10	0	2.420	2.410	2.420	2.400	2.480	7,883,000	19,189,050	2.4342	13.63	13.57	13.63	13.52	13.97	1,399,579	13.711	0.83%
2010-08-09	0	2.400	2.400	2.410	2.380	2.430	4,233,000	10,160,180	2.4002	13.52	13.52	13.57	13.41	13.69	751,544	13.519	0.84%
2010-08-06	0	2.380	2.380	2.390	2.360	2.430	5,267,000	12,599,300	2.3921	13.41	13.41	13.46	13.29	13.69	935,124	13.473	-1.65%
2010-08-05	0	2.420	2.420	2.440	2.410	2.500	7,174,000	17,574,258	2.4497	13.63	13.63	13.74	13.57	14.08	1,273,701	13.798	-2.02%
2010-08-04	0	2.470	2.450	2.460	2.430	2.500	13,203,000	32,515,710	2.4628	13.91	13.80	13.86	13.69	14.08	2,344,114	13.871	2.07%
2010-08-03	0	2.420	2.420	2.430	2.320	2.440	19,265,000	46,151,250	2.3956	13.63	13.63	13.69	13.07	13.74	3,420,385	13.493	4.76%
2010-08-02	0	2.310	2.300	2.310	2.280	2.320	4,668,000	10,742,320	2.3013	13.01	12.95	13.01	12.84	13.07	828,775	12.962	1.32%
2010-07-30	0	2.280	2.270	2.280	2.270	2.300	3,871,000	8,820,520	2.2786	12.84	12.79	12.84	12.79	12.95	687,273	12.834	-0.44%
2010-07-29	0	2.290	2.280	2.290	2.250	2.330	4,971,000	11,408,202	2.2950	12.90	12.84	12.90	12.67	13.12	882,571	12.926	0.00%
2010-07-28	0	2.290	2.280	2.290	2.240	2.320	6,326,000	14,442,610	2.2831	12.90	12.84	12.90	12.62	13.07	1,123,143	12.859	2.23%
2010-07-27	0	2.240	2.240	2.250	2.220	2.280	3,223,000	7,252,044	2.2501	12.62	12.62	12.67	12.50	12.84	572,224	12.673	-0.88%
2010-07-26	0	2.260	2.250	2.260	2.250	2.330	8,835,000	20,213,852	2.2879	12.73	12.67	12.73	12.67	13.12	1,568,601	12.887	0.44%
2010-07-23	0	2.250	2.250	2.260	2.230	2.370	15,046,000	34,486,110	2.2920	12.67	12.67	12.73	12.56	13.35	2,671,327	12.910	-2.17%
2010-07-22	0	2.300	2.300	2.310	2.120	2.320	23,770,000	52,913,240	2.2261	12.95	12.95	13.01	11.94	13.07	4,220,221	12.538	6.98%
2010-07-21	0	2.150	2.140	2.150	2.120	2.180	12,517,000	26,936,410	2.1520	12.11	12.05	12.11	11.94	12.28	2,222,318	12.121	0.47%
2010-07-20	0	2.140	2.120	2.140	2.080	2.170	17,496,000	37,193,420	2.1258	12.05	11.94	12.05	11.72	12.22	3,106,310	11.974	1.90%
2010-07-19	0	2.100	2.090	2.100	1.950	2.100	24,171,000	48,885,280	2.0225	11.83	11.77	11.83	10.98	11.83	4,291,416	11.391	0.00%
2010-07-16	0	2.100	2.090	2.100	2.080	2.120	1,975,000	4,129,590	2.0909	11.83	11.77	11.83	11.72	11.94	350,649	11.777	0.00%
2010-07-15	0	2.100	2.090	2.100	2.070	2.180	4,584,000	9,615,060	2.0975	11.83	11.77	11.83	11.66	12.28	813,862	11.814	-2.33%
2010-07-14	0	2.150	2.120	2.150	2.100	2.190	4,432,000	9,475,020	2.1379	12.11	11.94	12.11	11.83	12.33	786,875	12.041	0.00%
2010-07-13	0	2.150	2.130	2.150	2.100	2.150	4,231,000	8,975,220	2.1213	12.11	12.00	12.11	11.83	12.11	751,189	11.948	0.00%
2010-07-12	0	2.150	2.130	2.150	2.130	2.190	3,386,000	7,277,440	2.1493	12.11	12.00	12.11	12.00	12.33	601,164	12.106	-0.92%
2010-07-09	0	2.170	2.150	2.170	2.140	2.200	6,448,000	13,990,660	2.1698	12.22	12.11	12.22	12.05	12.39	1,144,804	12.221	1.40%
2010-07-08	0	2.140	2.110	2.140	2.100	2.170	4,872,000	10,380,640	2.1307	12.05	11.88	12.05	11.83	12.22	864,994	12.001	0.47%
2010-07-07	0	2.130	2.120	2.140	2.110	2.170	2,577,000	5,490,320	2.1305	12.00	11.94	12.05	11.88	12.22	457,531	12.000	-2.29%
2010-07-06	0	2.180	2.170	2.180	2.030	2.200	5,436,000	11,724,920	2.1569	12.28	12.22	12.28	11.43	12.39	965,129	12.149	3.81%
2010-07-05	0	2.100	2.090	2.100	2.050	2.210	6,500,000	13,800,070	2.1231	11.83	11.77	11.83	11.55	12.45	1,154,036	11.958	-4.55%
2010-07-02	0	2.200	2.180	2.200	2.170	2.250	3,532,249	7,758,333	2.1964	12.39	12.28	12.39	12.22	12.67	627,130	12.371	-1.35%
2010-06-30	0	2.230	2.220	2.250	2.170	2.240	4,308,002	9,532,674	2.2128	12.56	12.50	12.67	12.22	12.62	764,860	12.463	0.45%
2010-06-29	0	2.220	2.200	2.210	2.160	2.310	10,361,000	22,885,110	2.2088	12.50	12.39	12.45	12.17	13.01	1,839,534	12.441	-3.48%
2010-06-28	0	2.300	2.290	2.300	2.280	2.400	6,176,000	14,347,070	2.3230	12.95	12.90	12.95	12.84	13.52	1,096,512	13.084	-2.95%
2010-06-25	0	2.370	2.360	2.380	2.350	2.400	3,485,000	8,229,120	2.3613	13.35	13.29	13.41	13.24	13.52	618,741	13.300	-1.25%
2010-06-24	0	2.400	2.390	2.400	2.380	2.440	2,877,000	6,928,840	2.4084	13.52	13.46	13.52	13.41	13.74	510,794	13.565	-0.41%
2010-06-23	0	2.410	2.400	2.410	2.350	2.450	4,376,000	10,491,330	2.3975	13.57	13.52	13.57	13.24	13.80	776,933	13.504	-1.63%
2010-06-22	0	2.450	2.440	2.460	2.430	2.500	3,942,000	9,688,900	2.4579	13.80	13.74	13.86	13.69	14.08	699,879	13.844	-1.61%
2010-06-21	0	2.490	2.490	2.500	2.460	2.520	8,985,000	22,343,310	2.4867	14.02	14.02	14.08	13.86	14.19	1,595,233	14.006	0.81%
2010-06-18	0	2.470	2.460	2.470	2.400	2.510	60,194,000	132,751,210	2.2054	13.91	13.86	13.91	13.52	14.14	10,687,084	12.422	0.00%
2010-06-17	0	2.470	2.460	2.470	2.450	2.550	8,677,000	21,667,430	2.4971	13.91	13.86	13.91	13.80	14.36	1,540,549	14.065	-0.80%
2010-06-15	0	2.490	2.500	2.510	2.390	2.520	21,544,000	53,016,640	2.4609	14.02	14.08	14.14	13.46	14.19	3,825,008	13.861	3.32%
2010-06-14	0	2.410	2.400	2.410	2.390	2.460	6,336,000	15,345,960	2.4220	13.57	13.52	13.57	13.46	13.86	1,124,919	13.642	0.84%
2010-06-11	0	2.390	2.380	2.390	2.380	2.500	14,597,000	35,614,280	2.4398	13.46	13.41	13.46	13.41	14.08	2,591,610	13.742	3.46%
2010-06-10	0	2.310	2.300	2.330	2.300	2.380	9,099,000	21,291,710	2.3400	13.01	12.95	13.12	12.95	13.41	1,615,473	13.180	1.76%
2010-06-09	0	2.270	2.280	2.290	2.160	2.450	26,784,000	62,180,010	2.3215	12.79	12.84	12.90	12.17	13.80	4,755,339	13.076	4.13%
2010-06-08	0	2.180	2.180	2.190	2.120	2.380	10,523,000	23,303,680	2.2145	12.28	12.28	12.33	11.94	13.41	1,868,296	12.473	-8.02%
2010-06-07	0	2.370	2.360	2.380	2.300	2.380	3,896,000	9,086,860	2.3324	13.35	13.29	13.41	12.95	13.41	691,711	13.137	-2.47%
2010-06-04	0	2.430	2.430	2.440	2.390	2.460	7,503,000	18,183,430	2.4235	13.69	13.69	13.74	13.46	13.86	1,332,113	13.650	-1.22%
2010-06-03	0	2.460	2.450	2.480	2.450	2.600	8,388,000	21,203,660	2.5279	13.86	13.80	13.97	13.80	14.64	1,489,239	14.238	0.00%
2010-06-02	0	2.460	2.450	2.460	2.410	2.550	5,717,000	14,141,020	2.4735	13.86	13.80	13.86	13.57	14.36	1,015,019	13.932	2.07%
2010-06-01	0	2.410	2.410	2.420	2.400	2.560	5,745,000	14,150,940	2.4632	13.57	13.57	13.63	13.52	14.42	1,019,990	13.874	-5.49%
2010-05-31	0	2.550	2.540	2.550	2.520	2.620	5,186,000	13,300,600	2.5647	14.36	14.31	14.36	14.19	14.76	920,743	14.446	0.79%
2010-05-28	0	2.530	2.520	2.530	2.520	2.660	17,104,000	44,431,720	2.5977	14.25	14.19	14.25	14.19	14.98	3,036,713	14.632	1.20%
2010-05-27	0	2.500	2.490	2.500	2.330	2.570	13,134,000	32,831,330	2.4997	14.08	14.02	14.08	13.12	14.48	2,331,863	14.079	0.00%
2010-05-26	0	2.500	2.490	2.500	2.300	2.650	25,907,003	64,049,127	2.4723	14.08	14.02	14.08	12.95	14.93	4,599,633	13.925	-4.94%
2010-05-25	0	2.630	2.630	2.640	2.560	2.900	12,148,000	32,630,110	2.6860	14.81	14.81	14.87	14.42	16.33	2,156,805	15.129	-10.54%
2010-05-24	0	2.940	2.940	2.960	2.850	3.010	7,206,000	21,132,850	2.9327	16.56	16.56	16.67	16.05	16.95	1,279,382	16.518	2.08%
2010-05-20	0	2.880	2.860	2.890	2.630	2.940	9,633,000	26,797,270	2.7818	16.22	16.11	16.28	14.81	16.56	1,710,282	15.668	7.87%
2010-05-19	0	2.670	2.670	2.680	2.570	2.800	9,231,000	24,859,120	2.6930	15.04	15.04	15.09	14.48	15.77	1,638,909	15.168	-7.29%
2010-05-18	0	2.880	2.870	2.880	2.760	3.300	14,385,000	42,642,270	2.9644	16.22	16.17	16.22	15.55	18.59	2,553,971	16.696	-10.00%
2010-05-17	0	3.200	3.190	3.200	3.060	3.450	10,732,000	34,952,370	3.2568	18.02	17.97	18.02	17.24	19.43	1,905,402	18.344	-7.51%
2010-05-14	0	3.460	3.450	3.480	3.150	3.690	42,225,000	145,876,130	3.4547	19.49	19.43	19.60	17.74	20.78	7,496,796	19.458	6.46%
2010-05-13	0	3.250	3.220	3.240	2.930	3.260	34,157,000	107,005,690	3.1328	18.31	18.14	18.25	16.50	18.36	6,064,371	17.645	27.79%
2010-05-12	0	15.76	15.80	15.82	15.42	16.22	2,109,000	33,172,720	15.729	14.33	14.36	14.38	14.02	14.74	2,320,254	14.297	-0.25%
2010-05-11	0	15.80	15.72	15.80	15.20	15.88	2,214,000	34,607,160	15.631	14.36	14.29	14.36	13.82	14.43	2,435,772	14.208	4.22%
2010-05-10	0	15.16	15.18	15.20	14.60	15.20	1,211,000	18,213,780	15.040	13.78	13.80	13.82	13.27	13.82	1,332,303	13.671	3.98%
2010-05-07	0	14.58	14.54	14.60	13.90	14.64	1,282,000	18,435,760	14.381	13.25	13.22	13.27	12.63	13.31	1,410,415	13.071	-1.09%
2010-05-06	0	14.74	14.68	14.78	14.26	15.20	1,606,500	23,555,040	14.662	13.40	13.34	13.43	12.96	13.82	1,767,420	13.327	-3.03%
2010-05-05	0	15.20	15.18	15.20	14.50	15.42	2,628,000	39,096,060	14.877	13.82	13.80	13.82	13.18	14.02	2,891,241	13.522	-3.06%
2010-05-04	0	15.68	15.66	15.68	15.66	16.50	1,488,000	23,672,300	15.909	14.25	14.23	14.25	14.23	15.00	1,637,050	14.460	-3.45%
2010-05-03	0	16.24	16.14	16.24	15.40	16.54	1,796,000	28,878,880	16.080	14.76	14.67	14.76	14.00	15.03	1,975,902	14.616	0.25%
2010-04-30	0	16.20	16.16	16.20	16.06	16.90	3,680,000	60,611,060	16.470	14.73	14.69	14.73	14.60	15.36	4,048,618	14.971	0.87%
2010-04-29	0	16.06	16.04	16.06	15.90	16.86	9,676,600	159,293,992	16.462	14.60	14.58	14.60	14.45	15.32	10,645,885	14.963	2.03%
2010-04-28	0	15.74	15.74	15.78	15.24	16.40	7,254,000	115,822,880	15.967	14.31	14.31	14.34	13.85	14.91	7,980,618	14.513	-6.97%
2010-04-27	0	16.92	16.94	17.06	16.56	17.94	6,123,500	106,008,650	17.312	15.38	15.40	15.51	15.05	16.31	6,736,878	15.736	-1.63%
2010-04-26	0	17.20	17.18	17.20	16.20	17.22	5,897,000	94,441,980	16.015	15.63	15.62	15.63	14.73	15.65	6,487,690	14.557	9.14%
2010-04-23	0	15.76	15.78	15.80	14.92	15.80	3,253,000	50,620,580	15.561	14.33	14.34	14.36	13.56	14.36	3,578,846	14.144	6.49%
2010-04-22	0	14.80	14.80	14.86	13.60	14.84	3,616,000	51,949,060	14.366	13.45	13.45	13.51	12.36	13.49	3,978,207	13.058	6.47%
2010-04-21	0	13.90	13.90	13.98	12.56	13.94	3,559,000	46,915,700	13.182	12.63	12.63	12.71	11.42	12.67	3,915,498	11.982	10.85%
2010-04-20	0	12.54	12.52	12.54	12.52	12.74	949,000	11,984,720	12.629	11.40	11.38	11.40	11.38	11.58	1,044,059	11.479	-0.48%
2010-04-19	0	12.60	12.58	12.60	12.30	12.60	1,090,000	13,598,040	12.475	11.45	11.43	11.45	11.18	11.45	1,199,183	11.339	-0.63%
2010-04-16	0	12.68	12.62	12.68	12.46	13.00	3,141,000	40,121,600	12.774	11.53	11.47	11.53	11.33	11.82	3,455,627	11.611	-0.16%
2010-04-15	0	12.70	12.64	12.70	12.60	12.86	2,920,000	37,188,760	12.736	11.54	11.49	11.54	11.45	11.69	3,212,490	11.576	1.76%
2010-04-14	0	12.48	12.46	12.50	12.34	12.70	2,853,000	35,920,560	12.591	11.34	11.33	11.36	11.22	11.54	3,138,779	11.444	1.79%
2010-04-13	0	12.26	12.24	12.26	11.98	12.94	6,235,000	78,407,840	12.575	11.14	11.13	11.14	10.89	11.76	6,859,547	11.430	-1.76%
2010-04-12	0	12.48	12.46	12.50	11.60	12.50	9,876,000	119,894,100	12.140	11.34	11.33	11.36	10.54	11.36	10,865,258	11.035	9.28%
2010-04-09	0	11.42	11.42	11.44	10.94	11.68	7,108,000	80,753,820	11.361	10.38	10.38	10.40	9.944	10.62	7,819,993	10.327	2.88%
2010-04-08	0	11.10	11.00	11.02	10.02	11.10	16,848,000	175,204,000	10.399	10.09	9.998	10.02	9.108	10.09	18,535,629	9.4523	10.78%
2010-04-07	1	-	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2010-04-01	0	10.02	10.02	10.04	9.940	10.42	5,866,000	59,552,220	10.152	9.108	9.108	9.126	9.035	9.471	6,453,585	9.2278	3.19%
2010-03-31	0	9.710	9.690	9.710	9.460	10.22	4,500,000	43,997,390	9.7772	8.826	8.808	8.826	8.599	9.289	4,950,756	8.8870	-1.92%
2010-03-30	0	9.900	9.880	9.900	9.880	10.58	2,286,000	22,944,800	10.037	8.999	8.980	8.999	8.980	9.617	2,514,984	9.1232	-5.53%
2010-03-29	0	10.48	10.44	10.48	9.750	10.52	1,356,000	13,666,080	10.078	9.526	9.489	9.526	8.862	9.562	1,491,828	9.1606	7.60%
2010-03-26	0	9.740	9.720	9.740	9.350	9.740	982,000	9,384,040	9.5560	8.853	8.835	8.853	8.499	8.853	1,080,365	8.6860	4.17%
2010-03-25	0	9.350	9.320	9.360	9.220	9.420	625,000	5,839,030	9.3424	8.499	8.471	8.508	8.381	8.562	687,605	8.4918	0.86%
2010-03-24	0	9.270	9.250	9.300	9.120	9.320	848,000	7,843,340	9.2492	8.426	8.408	8.453	8.290	8.471	932,942	8.4071	3.00%
2010-03-23	0	9.000	8.990	9.050	8.990	9.300	774,000	7,090,300	9.1606	8.181	8.171	8.226	8.171	8.453	851,530	8.3265	-1.10%
2010-03-22	0	9.100	9.080	9.100	8.980	9.260	874,002	7,932,748	9.0763	8.271	8.253	8.271	8.162	8.417	961,549	8.2500	-0.66%
2010-03-19	0	9.160	9.120	9.170	8.940	9.260	500,000	4,577,940	9.1559	8.326	8.290	8.335	8.126	8.417	550,084	8.3223	2.46%
2010-03-18	0	8.940	8.900	8.950	8.690	8.940	519,000	4,557,880	8.7820	8.126	8.090	8.135	7.899	8.126	570,987	7.9825	2.17%
2010-03-17	0	8.750	8.730	8.750	8.620	8.780	441,000	3,843,770	8.7160	7.953	7.935	7.953	7.835	7.981	485,174	7.9225	1.63%
2010-03-16	0	8.610	8.610	8.620	8.220	8.630	708,000	6,020,180	8.5031	7.826	7.826	7.835	7.472	7.844	778,919	7.7289	4.74%
2010-03-15	0	8.220	8.210	8.220	8.180	8.250	351,000	2,884,760	8.2187	7.472	7.462	7.472	7.435	7.499	386,159	7.4704	0.12%
2010-03-12	0	8.210	8.190	8.210	8.130	8.500	944,000	7,800,810	8.2636	7.462	7.444	7.462	7.390	7.726	1,038,558	7.5112	-3.18%
2010-03-11	0	8.480	8.460	8.480	8.170	8.550	2,579,000	21,594,610	8.3732	7.708	7.690	7.708	7.426	7.772	2,837,333	7.6109	3.41%
2010-03-10	0	8.200	8.150	8.200	8.000	8.260	1,505,000	12,201,810	8.1075	7.453	7.408	7.453	7.272	7.508	1,655,753	7.3693	1.74%
2010-03-09	0	8.060	8.050	8.090	8.040	8.090	274,000	2,206,440	8.0527	7.326	7.317	7.353	7.308	7.353	301,446	7.3195	-0.25%
2010-03-08	0	8.080	8.060	8.080	8.070	8.280	723,000	5,899,610	8.1599	7.344	7.326	7.344	7.335	7.526	795,421	7.4170	-0.86%
2010-03-05	0	8.150	8.040	8.150	7.980	8.150	508,000	4,086,960	8.0452	7.408	7.308	7.408	7.253	7.408	558,885	7.3127	2.13%
2010-03-04	0	7.980	7.950	7.980	7.940	8.100	275,000	2,192,770	7.9737	7.253	7.226	7.253	7.217	7.363	302,546	7.2477	0.13%
2010-03-03	0	7.970	7.970	7.990	7.950	8.010	278,000	2,219,060	7.9822	7.244	7.244	7.263	7.226	7.281	305,847	7.2555	-0.99%
2010-03-02	0	8.050	8.000	8.080	7.960	8.100	724,000	5,788,600	7.9953	7.317	7.272	7.344	7.235	7.363	796,522	7.2673	1.26%
2010-03-01	0	7.950	7.940	8.020	7.770	8.050	699,000	5,530,270	7.9117	7.226	7.217	7.290	7.063	7.317	769,017	7.1913	2.19%
2010-02-26	0	7.780	7.780	7.800	7.620	7.800	188,000	1,456,740	7.7486	7.072	7.072	7.090	6.926	7.090	206,832	7.0431	2.23%
2010-02-25	0	7.610	7.620	7.640	7.540	7.700	187,000	1,420,730	7.5975	6.917	6.926	6.944	6.853	6.999	205,731	6.9058	-0.52%
2010-02-24	0	7.650	7.630	7.680	7.620	7.800	246,000	1,895,180	7.7040	6.953	6.935	6.981	6.926	7.090	270,641	7.0026	-2.55%
2010-02-23	0	7.850	7.850	7.860	7.840	7.850	63,000	494,040	7.8419	7.135	7.135	7.144	7.126	7.135	69,311	7.1279	0.64%
2010-02-22	0	7.800	7.780	7.820	7.750	7.900	83,000	647,520	7.8014	7.090	7.072	7.108	7.044	7.181	91,314	7.0911	0.65%
2010-02-19	0	7.750	7.670	7.750	7.660	7.860	485,000	3,756,320	7.7450	7.044	6.972	7.044	6.963	7.144	533,581	7.0398	-1.77%
2010-02-18	0	7.890	7.890	7.910	7.850	7.910	337,000	2,662,760	7.9014	7.172	7.172	7.190	7.135	7.190	370,757	7.1820	-0.25%
2010-02-17	0	7.910	7.890	7.940	7.880	7.950	151,000	1,193,950	7.9070	7.190	7.172	7.217	7.163	7.226	166,125	7.1870	0.38%
2010-02-12	0	7.880	7.870	7.950	7.720	8.010	1,161,000	9,188,910	7.9147	7.163	7.153	7.226	7.017	7.281	1,277,295	7.1940	2.07%
2010-02-11	0	7.720	7.720	7.740	7.600	7.760	196,000	1,507,620	7.6919	7.017	7.017	7.035	6.908	7.053	215,633	6.9916	2.66%
2010-02-10	0	7.520	7.520	7.550	7.500	7.550	89,000	668,480	7.5110	6.835	6.835	6.863	6.817	6.863	97,915	6.8271	0.27%
2010-02-09	0	7.500	7.480	7.540	7.420	7.510	57,000	425,800	7.4702	6.817	6.799	6.853	6.744	6.826	62,710	6.7900	0.81%
2010-02-08	0	7.440	7.440	7.490	7.370	7.550	177,000	1,320,590	7.4610	6.763	6.763	6.808	6.699	6.863	194,730	6.7817	0.13%
2010-02-05	0	7.430	7.430	7.440	7.200	7.650	387,000	2,879,920	7.4417	6.754	6.754	6.763	6.544	6.953	425,765	6.7641	-0.67%
2010-02-04	0	7.480	7.480	7.550	7.480	7.550	59,000	442,360	7.4976	6.799	6.799	6.863	6.799	6.863	64,910	6.8150	-0.53%
2010-02-03	0	7.520	7.500	7.630	7.300	7.600	293,000	2,197,780	7.5010	6.835	6.817	6.935	6.635	6.908	322,349	6.8180	4.88%
2010-02-02	0	7.170	7.160	7.170	7.170	7.300	252,000	1,817,920	7.2140	6.517	6.508	6.517	6.517	6.635	277,242	6.5572	0.00%
2010-02-01	0	7.170	7.100	7.170	7.000	7.200	114,000	801,380	7.0296	6.517	6.454	6.517	6.363	6.544	125,419	6.3896	-0.42%
2010-01-29	0	7.200	7.120	7.200	7.120	7.210	41,000	294,320	7.1785	6.544	6.472	6.544	6.472	6.554	45,107	6.5249	-0.96%
2010-01-28	0	7.270	7.210	7.300	6.990	7.320	146,000	1,051,390	7.2013	6.608	6.554	6.635	6.354	6.654	160,625	6.5456	3.27%
2010-01-27	0	7.040	7.020	7.030	6.780	7.480	892,000	6,309,950	7.0739	6.399	6.381	6.390	6.163	6.799	981,350	6.4299	-5.88%
2010-01-26	0	7.480	7.470	7.480	7.460	7.700	181,000	1,367,010	7.5525	6.799	6.790	6.799	6.781	6.999	199,130	6.8649	-3.48%
2010-01-25	0	7.750	7.580	7.790	7.480	7.800	187,000	1,442,660	7.7148	7.044	6.890	7.081	6.799	7.090	205,731	7.0123	0.91%
2010-01-22	0	7.680	7.600	7.700	7.310	7.680	455,000	3,388,020	7.4462	6.981	6.908	6.999	6.644	6.981	500,576	6.7682	-1.29%
2010-01-21	0	7.780	7.830	7.850	7.720	8.000	236,000	1,849,120	7.8353	7.072	7.117	7.135	7.017	7.272	259,640	7.1219	-2.99%
2010-01-20	0	8.020	7.930	8.020	7.950	8.080	214,000	1,715,110	8.0145	7.290	7.208	7.290	7.226	7.344	235,436	7.2848	0.00%
2010-01-19	0	8.020	8.020	8.040	7.900	8.100	138,000	1,105,010	8.0073	7.290	7.290	7.308	7.181	7.363	151,823	7.2783	-2.20%
2010-01-18	0	8.200	8.150	8.200	8.110	8.250	151,000	1,235,400	8.1815	7.453	7.408	7.453	7.372	7.499	166,125	7.4366	-0.97%
2010-01-15	0	8.280	8.180	8.280	8.090	8.380	359,000	2,936,220	8.1789	7.526	7.435	7.526	7.353	7.617	394,960	7.4342	1.72%
2010-01-14	0	8.140	8.050	8.140	8.030	8.160	192,000	1,554,930	8.0986	7.399	7.317	7.399	7.299	7.417	211,232	7.3612	0.87%
2010-01-13	0	8.070	8.030	8.070	7.950	8.170	448,000	3,611,960	8.0624	7.335	7.299	7.335	7.226	7.426	492,875	7.3283	-2.18%
2010-01-12	0	8.250	8.200	8.260	8.020	8.400	346,850	2,852,935	8.2253	7.499	7.453	7.508	7.290	7.635	381,593	7.4764	3.77%
2010-01-11	0	7.950	7.950	8.000	7.870	8.010	317,000	2,504,510	7.9007	7.226	7.226	7.272	7.153	7.281	348,753	7.1813	1.92%
2010-01-08	0	7.800	7.770	7.830	7.800	8.010	104,000	819,030	7.8753	7.090	7.063	7.117	7.090	7.281	114,417	7.1583	-2.50%
2010-01-07	0	8.000	7.970	8.000	7.940	8.030	203,000	1,625,790	8.0088	7.272	7.244	7.272	7.217	7.299	223,334	7.2796	-0.37%
2010-01-06	0	8.030	7.950	8.030	7.830	8.100	500,000	3,941,070	7.8821	7.299	7.226	7.299	7.117	7.363	550,084	7.1645	2.03%
2010-01-05	0	7.870	7.870	7.880	7.780	7.900	439,000	3,429,540	7.8122	7.153	7.153	7.163	7.072	7.181	482,974	7.1009	0.77%
2010-01-04	0	7.810	7.810	7.840	7.650	7.700	195,000	1,496,940	7.6766	7.099	7.099	7.126	6.953	6.999	214,533	6.9777	1.83%
2009-12-31	0	7.670	7.640	7.670	7.620	7.680	161,000	1,235,360	7.6730	6.972	6.944	6.972	6.926	6.981	177,127	6.9744	0.66%
2009-12-30	0	7.620	7.620	7.630	7.470	7.640	122,000	922,990	7.5655	6.926	6.926	6.935	6.790	6.944	134,220	6.8767	-1.04%
2009-12-29	0	7.700	7.680	7.740	7.700	7.850	280,000	2,182,230	7.7937	6.999	6.981	7.035	6.999	7.135	308,047	7.0841	-1.66%
2009-12-28	0	7.830	7.800	7.830	7.500	7.910	275,000	2,145,970	7.8035	7.117	7.090	7.117	6.817	7.190	302,546	7.0930	3.71%
2009-12-24	0	7.550	7.550	7.590	7.300	7.650	163,000	1,224,530	7.5125	6.863	6.863	6.899	6.635	6.953	179,327	6.8285	3.28%
2009-12-23	0	7.310	7.310	7.370	7.040	7.300	375,000	2,668,350	7.1156	6.644	6.644	6.699	6.399	6.635	412,563	6.4677	3.84%
2009-12-22	0	7.040	7.030	7.100	6.930	7.100	306,000	2,153,520	7.0376	6.399	6.390	6.454	6.299	6.454	336,651	6.3969	2.03%
2009-12-21	0	6.900	6.900	6.920	6.760	6.950	168,000	1,157,910	6.8923	6.272	6.272	6.290	6.145	6.317	184,828	6.2648	2.37%
2009-12-18	0	6.740	6.670	6.750	6.650	6.820	140,000	938,450	6.7032	6.126	6.063	6.135	6.045	6.199	154,024	6.0929	-1.61%
2009-12-17	0	6.850	6.850	6.920	6.750	6.920	397,000	2,700,780	6.8030	6.226	6.226	6.290	6.135	6.290	436,767	6.1836	-0.44%
2009-12-16	0	6.880	6.880	6.900	6.800	7.020	364,000	2,499,430	6.8666	6.254	6.254	6.272	6.181	6.381	400,461	6.2414	-1.71%
2009-12-15	0	7.000	6.980	7.000	6.960	7.180	646,000	4,574,510	7.0813	6.363	6.344	6.363	6.326	6.526	710,708	6.4365	0.57%
2009-12-14	0	6.960	6.940	6.960	6.900	6.980	55,000	382,400	6.9527	6.326	6.308	6.326	6.272	6.344	60,509	6.3197	-0.43%
2009-12-11	0	6.990	6.960	7.000	6.900	7.030	266,000	1,863,130	7.0042	6.354	6.326	6.363	6.272	6.390	292,645	6.3665	2.04%
2009-12-10	0	6.850	6.830	6.880	6.780	6.900	879,000	5,995,620	6.8210	6.226	6.208	6.254	6.163	6.272	967,048	6.1999	-1.01%
2009-12-09	0	6.920	6.880	6.920	6.850	7.010	549,000	3,796,620	6.9155	6.290	6.254	6.290	6.226	6.372	603,992	6.2859	-1.84%
2009-12-08	0	7.050	7.050	7.060	7.000	7.120	385,000	2,711,450	7.0427	6.408	6.408	6.417	6.363	6.472	423,565	6.4015	0.71%
2009-12-07	0	7.000	7.000	7.030	6.920	7.040	349,000	2,432,030	6.9686	6.363	6.363	6.390	6.290	6.399	383,959	6.3341	0.86%
2009-12-04	0	6.940	6.910	6.940	6.900	7.100	610,000	4,268,970	6.9983	6.308	6.281	6.308	6.272	6.454	671,102	6.3611	0.29%
2009-12-03	0	6.920	6.900	6.920	6.710	6.950	680,000	4,683,810	6.8880	6.290	6.272	6.290	6.099	6.317	748,114	6.2608	1.76%
2009-12-02	0	6.800	6.780	6.800	6.750	7.120	536,000	3,722,970	6.9458	6.181	6.163	6.181	6.135	6.472	589,690	6.3134	-4.23%
2009-12-01	0	7.100	7.070	7.090	6.590	7.200	812,000	5,626,200	6.9288	6.454	6.426	6.444	5.990	6.544	893,336	6.2980	7.58%
2009-11-30	0	6.600	6.580	6.600	6.260	6.740	404,000	2,668,150	6.6043	5.999	5.981	5.999	5.690	6.126	444,468	6.0030	5.43%
2009-11-27	0	6.260	6.140	6.280	6.100	6.390	222,000	1,385,980	6.2432	5.690	5.581	5.708	5.545	5.808	244,237	5.6747	-2.49%
2009-11-26	0	6.420	6.350	6.450	6.350	6.450	145,000	932,930	6.4340	5.835	5.772	5.863	5.772	5.863	159,524	5.8482	0.47%
2009-11-25	0	6.390	6.320	6.440	6.290	6.450	18,000	114,060	6.3367	5.808	5.745	5.854	5.717	5.863	19,803	5.7597	1.27%
2009-11-24	0	6.310	6.310	6.410	6.310	6.450	149,000	950,820	6.3813	5.735	5.735	5.826	5.735	5.863	163,925	5.8003	-1.87%
2009-11-23	0	6.430	6.430	6.450	6.310	6.550	494,000	3,173,750	6.4246	5.845	5.845	5.863	5.735	5.954	543,483	5.8396	3.21%
2009-11-20	0	6.230	6.210	6.230	6.190	6.350	297,000	1,858,960	6.2591	5.663	5.645	5.663	5.626	5.772	326,750	5.6892	0.97%
2009-11-19	0	6.170	6.100	6.170	6.100	6.170	124,000	761,170	6.1385	5.608	5.545	5.608	5.545	5.608	136,421	5.5796	1.98%
2009-11-18	0	6.050	6.010	6.050	6.000	6.070	206,000	1,241,940	6.0288	5.499	5.463	5.499	5.454	5.517	226,635	5.4799	0.17%
2009-11-17	0	6.040	6.010	6.040	5.830	6.050	299,000	1,774,770	5.9357	5.490	5.463	5.490	5.299	5.499	328,950	5.3953	4.14%
2009-11-16	0	5.800	5.800	5.820	5.770	5.840	105,000	609,010	5.8001	5.272	5.272	5.290	5.245	5.308	115,518	5.2720	0.87%
2009-11-13	0	5.750	5.750	5.760	5.700	5.800	476,000	2,728,130	5.7314	5.226	5.226	5.236	5.181	5.272	523,680	5.2095	-0.17%
2009-11-12	0	5.760	5.740	5.760	5.760	5.820	83,000	481,120	5.7966	5.236	5.217	5.236	5.236	5.290	91,314	5.2689	-0.52%
2009-11-11	0	5.790	5.760	5.790	5.710	5.800	219,000	1,260,800	5.7571	5.263	5.236	5.263	5.190	5.272	240,937	5.2329	1.40%
2009-11-10	0	5.710	5.700	5.750	5.660	5.710	74,000	421,170	5.6915	5.190	5.181	5.226	5.145	5.190	81,412	5.1733	0.18%
2009-11-09	0	5.700	5.680	5.700	5.670	5.720	251,000	1,428,900	5.6928	5.181	5.163	5.181	5.154	5.199	276,142	5.1745	0.71%
2009-11-06	0	5.660	5.660	5.680	5.660	5.700	141,000	801,250	5.6826	5.145	5.145	5.163	5.145	5.181	155,124	5.1652	0.53%
2009-11-05	0	5.630	5.620	5.630	5.620	5.650	133,000	749,830	5.6378	5.117	5.108	5.117	5.108	5.136	146,322	5.1245	-0.53%
2009-11-04	0	5.660	5.660	5.680	5.600	5.650	125,000	704,300	5.6344	5.145	5.145	5.163	5.090	5.136	137,521	5.1214	1.25%
2009-11-03	0	5.590	5.570	5.590	5.530	5.600	69,000	384,770	5.5764	5.081	5.063	5.081	5.027	5.090	75,912	5.0687	0.36%
2009-11-02	0	5.570	5.570	5.650	5.490	5.600	84,000	466,460	5.5531	5.063	5.063	5.136	4.990	5.090	92,414	5.0475	-0.54%
2009-10-30	0	5.600	5.600	5.630	5.560	5.620	88,000	493,600	5.6091	5.090	5.090	5.117	5.054	5.108	96,815	5.0984	-1.06%
2009-10-29	0	5.660	5.660	5.700	5.500	5.600	92,000	508,730	5.5297	5.145	5.145	5.181	4.999	5.090	101,215	5.0262	0.18%
2009-10-28	0	5.650	5.630	5.680	5.650	5.690	24,000	135,800	5.6583	5.136	5.117	5.163	5.136	5.172	26,404	5.1432	-0.88%
2009-10-27	0	5.700	5.650	5.700	5.590	5.820	279,000	1,594,140	5.7138	5.181	5.136	5.181	5.081	5.290	306,947	5.1935	2.15%
2009-10-23	0	5.580	5.580	5.590	5.520	5.680	73,000	409,420	5.6085	5.072	5.072	5.081	5.017	5.163	80,312	5.0979	-1.41%
2009-10-22	0	5.660	5.500	5.680	-	-	5,000	28,300	5.6600	5.145	4.999	5.163	-	-	5,501	5.1447	0.00%
2009-10-21	0	5.660	5.600	5.660	5.660	5.680	9,000	50,760	5.6400	5.145	5.090	5.145	5.145	5.163	9,902	5.1265	0.35%
2009-10-20	0	5.640	5.640	5.680	5.630	5.710	65,000	368,380	5.6674	5.126	5.126	5.163	5.117	5.190	71,511	5.1514	-1.05%
2009-10-19	0	5.700	5.700	5.710	5.630	5.730	237,000	1,349,880	5.6957	5.181	5.181	5.190	5.117	5.208	260,740	5.1771	1.42%
2009-10-16	0	5.620	5.590	5.620	5.450	5.620	252,000	1,400,540	5.5577	5.108	5.081	5.108	4.954	5.108	277,242	5.0517	2.55%
2009-10-15	0	5.480	5.460	5.480	5.350	5.520	169,000	923,430	5.4641	4.981	4.963	4.981	4.863	5.017	185,928	4.9666	-0.90%
2009-10-14	0	5.530	5.550	5.580	5.450	5.580	153,000	841,560	5.5004	5.027	5.045	5.072	4.954	5.072	168,326	4.9996	1.47%
2009-10-13	0	5.450	5.400	5.480	5.430	5.510	184,000	1,008,010	5.4783	4.954	4.908	4.981	4.936	5.008	202,431	4.9795	1.68%
2009-10-12	0	5.360	5.360	5.390	5.310	5.400	49,000	263,570	5.3790	4.872	4.872	4.899	4.827	4.908	53,908	4.8892	0.94%
2009-10-09	0	5.310	5.310	5.320	5.310	5.450	155,000	830,490	5.3580	4.827	4.827	4.836	4.827	4.954	170,526	4.8702	-2.21%
2009-10-08	0	5.430	5.420	5.480	5.300	5.490	215,000	1,159,070	5.3910	4.936	4.927	4.981	4.817	4.990	236,536	4.9002	0.18%
2009-10-07	0	5.420	5.360	5.420	5.050	5.420	911,000	4,823,050	5.2942	4.927	4.872	4.927	4.590	4.927	1,002,253	4.8122	6.90%
2009-10-06	0	5.070	5.050	5.080	5.030	5.100	408,000	2,062,230	5.0545	4.608	4.590	4.617	4.572	4.636	448,869	4.5943	0.00%
2009-10-05	0	5.070	5.040	5.100	5.050	5.110	216,000	1,095,320	5.0709	4.608	4.581	4.636	4.590	4.645	237,636	4.6092	0.00%
2009-10-02	0	5.070	5.070	5.090	5.000	5.110	186,000	944,610	5.0785	4.608	4.608	4.627	4.545	4.645	204,631	4.6162	-0.78%
2009-09-30	0	5.110	5.110	5.130	5.090	5.160	113,000	577,700	5.1124	4.645	4.645	4.663	4.627	4.690	124,319	4.6469	-0.78%
2009-09-29	0	5.150	5.110	5.200	5.100	5.180	155,000	794,950	5.1287	4.681	4.645	4.727	4.636	4.708	170,526	4.6618	1.78%
2009-09-28	0	5.060	5.060	5.130	5.060	5.220	186,000	949,190	5.1032	4.599	4.599	4.663	4.599	4.745	204,631	4.6385	-3.80%
2009-09-25	0	5.260	5.290	5.320	5.180	5.250	125,000	650,380	5.2030	4.781	4.808	4.836	4.708	4.772	137,521	4.7293	0.77%
2009-09-24	0	5.220	5.220	5.240	5.200	5.390	246,000	1,286,030	5.2278	4.745	4.745	4.763	4.727	4.899	270,641	4.7518	-2.43%
2009-09-23	0	5.350	5.350	5.360	5.280	5.420	219,000	1,172,630	5.3545	4.863	4.863	4.872	4.799	4.927	240,937	4.8670	-1.83%
2009-09-22	0	5.650	5.630	5.650	5.570	5.670	740,000	4,152,410	5.6114	4.954	4.936	4.954	4.884	4.971	844,000	4.9199	1.99%
2009-09-21	0	5.540	5.540	5.580	5.500	5.630	333,000	1,847,090	5.5468	4.857	4.857	4.892	4.822	4.936	379,800	4.8633	-0.54%
2009-09-18	0	5.570	5.570	5.580	5.500	5.580	79,000	438,920	5.5559	4.884	4.884	4.892	4.822	4.892	90,103	4.8713	0.00%
2009-09-17	0	5.570	5.560	5.610	5.520	5.660	395,000	2,217,870	5.6149	4.884	4.875	4.919	4.840	4.963	450,514	4.9230	0.18%
2009-09-16	0	5.560	5.560	5.600	5.530	5.650	131,000	734,780	5.6090	4.875	4.875	4.910	4.849	4.954	149,411	4.9178	0.54%
2009-09-15	0	5.530	5.480	5.530	5.530	5.530	3,000	16,590	5.5300	4.849	4.805	4.849	4.849	4.849	3,422	4.8486	0.55%
2009-09-14	0	5.500	5.480	5.540	5.480	5.540	128,000	704,010	5.5001	4.822	4.805	4.857	4.805	4.857	145,989	4.8223	0.36%
2009-09-11	0	5.480	5.480	5.500	5.480	5.580	168,000	924,900	5.5054	4.805	4.805	4.822	4.805	4.892	191,611	4.8270	-0.72%
2009-09-10	0	5.520	5.510	5.530	5.500	5.600	145,000	802,250	5.5328	4.840	4.831	4.849	4.822	4.910	165,378	4.8510	-1.43%
2009-09-09	0	5.600	5.510	5.600	5.540	5.660	214,000	1,203,080	5.6219	4.910	4.831	4.910	4.857	4.963	244,076	4.9291	-0.53%
2009-09-08	0	5.630	5.600	5.630	5.300	5.800	807,000	4,513,580	5.5930	4.936	4.910	4.936	4.647	5.085	920,417	4.9038	4.26%
2009-09-07	0	5.400	5.380	5.400	5.300	5.420	409,000	2,201,880	5.3836	4.735	4.717	4.735	4.647	4.752	466,481	4.7202	1.50%
2009-09-04	0	5.320	5.300	5.320	5.270	5.400	432,000	2,306,300	5.3387	4.664	4.647	4.664	4.621	4.735	492,714	4.6808	1.33%
2009-09-03	0	5.250	5.250	5.290	5.220	5.300	368,000	1,930,840	5.2468	4.603	4.603	4.638	4.577	4.647	419,719	4.6003	-0.94%
2009-09-02	0	5.300	5.320	5.340	5.180	5.450	495,000	2,642,400	5.3382	4.647	4.664	4.682	4.542	4.778	564,568	4.6804	-3.46%
2009-09-01	0	5.490	5.410	5.490	4.990	5.490	1,498,000	7,846,560	5.2380	4.814	4.743	4.814	4.375	4.814	1,708,530	4.5926	12.96%
2009-08-31	0	4.860	4.860	4.920	4.860	4.970	119,000	585,390	4.9192	4.261	4.261	4.314	4.261	4.358	135,724	4.3131	-2.41%
2009-08-28	0	4.980	4.960	4.980	4.960	5.000	343,000	1,706,000	4.9738	4.366	4.349	4.366	4.349	4.384	391,206	4.3609	0.00%
2009-08-27	0	4.980	4.980	5.000	4.970	5.030	390,000	1,949,140	4.9978	4.366	4.366	4.384	4.358	4.410	444,811	4.3820	1.01%
2009-08-26	0	4.930	4.900	4.980	4.850	4.950	869,000	4,272,380	4.9164	4.323	4.296	4.366	4.252	4.340	991,130	4.3106	1.44%
2009-08-25	0	4.860	4.820	4.870	4.760	4.900	298,000	1,440,050	4.8324	4.261	4.226	4.270	4.173	4.296	339,881	4.2369	0.21%
2009-08-24	0	4.850	4.810	4.870	4.700	4.860	323,000	1,551,820	4.8044	4.252	4.217	4.270	4.121	4.261	368,395	4.2124	3.63%
2009-08-21	0	4.680	4.680	4.690	4.650	4.700	336,000	1,573,430	4.6828	4.103	4.103	4.112	4.077	4.121	383,222	4.1058	0.00%
2009-08-20	0	4.680	4.670	4.700	4.680	4.710	171,000	802,670	4.6940	4.103	4.095	4.121	4.103	4.130	195,033	4.1156	-0.21%
2009-08-19	0	4.690	4.660	4.700	4.680	4.790	262,000	1,238,070	4.7255	4.112	4.086	4.121	4.103	4.200	298,822	4.1432	-0.42%
2009-08-18	0	4.710	4.710	4.760	4.640	4.710	158,000	738,510	4.6741	4.130	4.130	4.173	4.068	4.130	180,205	4.0982	1.29%
2009-08-17	0	4.650	4.610	4.700	4.650	4.770	70,000	328,520	4.6931	4.077	4.042	4.121	4.077	4.182	79,838	4.1148	-0.85%
2009-08-14	0	4.690	4.710	4.730	4.680	4.750	32,000	150,970	4.7178	4.112	4.130	4.147	4.103	4.165	36,497	4.1365	-1.68%
2009-08-13	0	4.770	4.770	4.790	4.770	4.900	113,000	543,010	4.8054	4.182	4.182	4.200	4.182	4.296	128,881	4.2133	-0.21%
2009-08-12	0	4.780	4.760	4.790	4.750	4.810	42,000	200,790	4.7807	4.191	4.173	4.200	4.165	4.217	47,903	4.1916	-1.24%
2009-08-11	0	4.840	4.770	4.850	4.760	4.900	173,000	841,260	4.8628	4.244	4.182	4.252	4.173	4.296	197,314	4.2636	2.54%
2009-08-10	0	4.720	4.700	4.720	4.700	4.750	86,000	405,250	4.7122	4.138	4.121	4.138	4.121	4.165	98,087	4.1316	1.72%
2009-08-07	0	4.640	4.640	4.660	4.600	4.800	149,000	696,960	4.6776	4.068	4.068	4.086	4.033	4.209	169,941	4.1012	-4.33%
2009-08-06	0	4.850	4.800	4.850	4.730	4.880	279,000	1,341,330	4.8076	4.252	4.209	4.252	4.147	4.279	318,211	4.2152	-0.61%
2009-08-05	0	4.880	4.850	4.900	4.830	5.080	157,000	776,960	4.9488	4.279	4.252	4.296	4.235	4.454	179,065	4.3390	-3.94%
2009-08-04	0	5.080	5.050	5.080	5.030	5.100	672,000	3,419,490	5.0885	4.454	4.428	4.454	4.410	4.472	766,444	4.4615	-0.39%
2009-08-03	0	5.100	5.060	5.140	4.960	5.200	598,000	3,025,470	5.0593	4.472	4.436	4.507	4.349	4.559	682,044	4.4359	-2.67%
2009-07-31	0	5.240	5.220	5.250	5.100	5.300	1,290,000	6,710,910	5.2023	4.594	4.577	4.603	4.472	4.647	1,471,298	4.5612	3.97%
2009-07-30	0	5.040	5.000	5.040	4.400	5.090	1,170,000	5,694,490	4.8671	4.419	4.384	4.419	3.858	4.463	1,334,433	4.2673	7.23%
2009-07-29	0	4.700	4.610	4.700	4.400	4.740	1,115,000	5,144,410	4.6138	4.121	4.042	4.121	3.858	4.156	1,271,703	4.0453	5.38%
2009-07-28	0	4.460	4.450	4.480	4.380	4.670	757,000	3,402,230	4.4944	3.910	3.902	3.928	3.840	4.095	863,390	3.9406	0.22%
2009-07-27	0	4.450	4.400	4.450	3.900	4.560	2,374,000	10,288,700	4.3339	3.902	3.858	3.902	3.419	3.998	2,707,644	3.7999	14.99%
2009-07-24	0	3.870	3.850	3.900	3.840	3.920	808,000	3,140,610	3.8869	3.393	3.376	3.419	3.367	3.437	921,557	3.4079	-0.77%
2009-07-23	0	3.900	3.900	3.920	3.800	3.990	769,000	2,998,140	3.8988	3.419	3.419	3.437	3.332	3.498	877,076	3.4183	1.04%
2009-07-22	0	3.860	3.780	3.860	3.800	4.000	1,318,000	5,192,540	3.9397	3.384	3.314	3.384	3.332	3.507	1,503,233	3.4542	-1.03%
2009-07-21	0	3.900	3.880	3.900	3.720	3.900	2,444,000	9,246,730	3.7834	3.419	3.402	3.419	3.262	3.419	2,787,482	3.3172	5.69%
2009-07-20	0	3.690	3.680	3.700	3.620	3.700	1,876,000	6,885,370	3.6702	3.235	3.227	3.244	3.174	3.244	2,139,655	3.2180	2.22%
2009-07-17	0	3.610	3.600	3.650	3.610	3.740	574,000	2,085,980	3.6341	3.165	3.156	3.200	3.165	3.279	654,671	3.1863	-0.55%
2009-07-16	0	3.630	3.620	3.680	3.630	3.790	913,000	3,344,920	3.6637	3.183	3.174	3.227	3.183	3.323	1,041,314	3.2122	-3.20%
2009-07-15	0	3.750	3.740	3.750	3.700	3.750	163,000	608,220	3.7314	3.288	3.279	3.288	3.244	3.288	185,908	3.2716	1.90%
2009-07-14	0	3.680	3.670	3.700	3.620	3.750	555,000	2,037,080	3.6704	3.227	3.218	3.244	3.174	3.288	633,000	3.2181	0.00%
2009-07-13	0	3.680	3.620	3.680	3.650	3.790	891,000	3,278,470	3.6795	3.227	3.174	3.227	3.200	3.323	1,016,222	3.2261	0.82%
2009-07-10	0	3.650	3.650	3.700	3.630	3.780	960,000	3,550,410	3.6983	3.200	3.200	3.244	3.183	3.314	1,094,919	3.2426	-0.27%
2009-07-09	0	3.660	3.660	3.680	3.660	3.720	145,000	534,390	3.6854	3.209	3.209	3.227	3.209	3.262	165,378	3.2313	-1.88%
2009-07-08	0	3.730	3.660	3.730	3.630	3.740	343,000	1,274,680	3.7163	3.270	3.209	3.270	3.183	3.279	391,206	3.2583	0.00%
2009-07-07	0	3.730	3.720	3.730	3.720	3.790	568,000	2,117,910	3.7287	3.270	3.262	3.270	3.262	3.323	647,827	3.2693	0.00%
2009-07-06	0	3.730	3.630	3.730	3.600	3.760	1,091,000	4,019,820	3.6845	3.270	3.183	3.270	3.156	3.297	1,244,330	3.2305	-0.80%
2009-07-03	0	3.760	3.620	3.790	3.600	3.830	2,178,000	8,053,290	3.6976	3.297	3.174	3.323	3.156	3.358	2,484,098	3.2419	-3.84%
2009-07-02	0	3.910	3.870	3.930	3.700	3.930	2,543,000	9,646,930	3.7935	3.428	3.393	3.446	3.244	3.446	2,900,396	3.3261	2.89%
2009-06-30	0	3.800	3.820	3.850	3.780	3.850	728,000	2,780,310	3.8191	3.332	3.349	3.376	3.314	3.376	830,314	3.3485	-0.52%
2009-06-29	0	3.820	3.820	3.830	3.800	3.850	602,000	2,302,200	3.8243	3.349	3.349	3.358	3.332	3.376	686,606	3.3530	1.33%
2009-06-26	0	3.770	3.770	3.780	3.620	3.780	1,773,000	6,567,100	3.7039	3.305	3.305	3.314	3.174	3.314	2,022,179	3.2475	3.01%
2009-06-25	0	3.660	3.650	3.670	3.500	3.660	719,000	2,579,690	3.5879	3.209	3.200	3.218	3.069	3.209	820,049	3.1458	2.23%
2009-06-24	0	3.580	3.550	3.620	3.530	3.580	58,000	206,610	3.5622	3.139	3.113	3.174	3.095	3.139	66,151	3.1233	1.42%
2009-06-23	0	3.530	3.530	3.550	3.510	3.550	177,000	623,320	3.5216	3.095	3.095	3.113	3.077	3.113	201,876	3.0876	-1.67%
2009-06-22	0	3.590	3.580	3.590	3.590	3.640	569,000	2,056,760	3.6147	3.148	3.139	3.148	3.148	3.191	648,968	3.1693	-0.28%
2009-06-19	0	3.600	3.590	3.600	3.510	3.650	218,000	783,260	3.5929	3.156	3.148	3.156	3.077	3.200	248,638	3.1502	2.86%
2009-06-18	0	3.500	3.470	3.500	3.420	3.500	109,000	376,140	3.4508	3.069	3.042	3.069	2.999	3.069	124,319	3.0256	-1.13%
2009-06-17	0	3.540	3.510	3.540	3.470	3.550	174,000	609,040	3.5002	3.104	3.077	3.104	3.042	3.113	198,454	3.0689	1.14%
2009-06-16	0	3.500	3.420	3.510	3.300	3.510	419,000	1,426,950	3.4056	3.069	2.999	3.077	2.893	3.077	477,887	2.9860	-1.41%
2009-06-15	0	3.550	3.510	3.550	3.510	3.630	379,000	1,344,800	3.5483	3.113	3.077	3.113	3.077	3.183	432,265	3.1111	-1.11%
2009-06-12	0	3.590	3.560	3.600	3.540	3.600	162,000	577,190	3.5629	3.148	3.121	3.156	3.104	3.156	184,768	3.1239	0.00%
2009-06-11	0	3.590	3.590	3.610	3.590	3.620	703,000	2,528,340	3.5965	3.148	3.148	3.165	3.148	3.174	801,800	3.1533	0.00%
2009-06-10	0	3.590	3.590	3.600	3.560	3.620	314,000	1,128,820	3.5950	3.148	3.148	3.156	3.121	3.174	358,130	3.1520	0.00%
2009-06-09	0	3.590	3.580	3.590	3.450	3.700	529,000	1,878,930	3.5519	3.148	3.139	3.148	3.025	3.244	603,346	3.1142	-2.45%
2009-06-08	0	3.680	3.650	3.680	3.630	3.690	957,000	3,498,940	3.6562	3.227	3.200	3.227	3.183	3.235	1,091,498	3.2056	1.10%
2009-06-05	0	3.640	3.640	3.660	3.600	3.650	912,000	3,312,390	3.6320	3.191	3.191	3.209	3.156	3.200	1,040,173	3.1845	1.11%
2009-06-04	0	3.600	3.600	3.630	3.600	3.650	297,000	1,072,750	3.6120	3.156	3.156	3.183	3.156	3.200	338,741	3.1669	-1.10%
2009-06-03	0	3.640	3.640	3.690	3.620	3.700	307,000	1,118,950	3.6448	3.191	3.191	3.235	3.174	3.244	350,146	3.1957	0.28%
2009-06-02	0	3.630	3.620	3.630	3.550	3.750	866,000	3,176,190	3.6677	3.183	3.174	3.183	3.113	3.288	987,709	3.2157	0.83%
2009-06-01	0	3.600	3.600	3.620	3.570	3.650	587,000	2,120,100	3.6118	3.156	3.156	3.174	3.130	3.200	669,498	3.1667	0.00%
2009-05-29	0	3.600	3.590	3.600	3.560	3.620	778,000	2,790,390	3.5866	3.156	3.148	3.156	3.121	3.174	887,341	3.1447	1.98%
2009-05-27	0	3.530	3.530	3.550	3.370	3.550	1,535,000	5,316,520	3.4635	3.095	3.095	3.113	2.955	3.113	1,750,730	3.0367	6.33%
2009-05-26	0	3.320	3.310	3.350	3.320	3.420	1,526,000	5,127,830	3.3603	2.911	2.902	2.937	2.911	2.999	1,740,466	2.9462	-1.78%
2009-05-25	0	3.380	3.340	3.380	3.260	3.550	2,518,000	8,431,650	3.3486	2.964	2.928	2.964	2.858	3.113	2,871,882	2.9359	-1.46%
2009-05-22	0	3.430	3.420	3.460	3.420	3.600	1,425,000	4,980,800	3.4953	3.007	2.999	3.034	2.999	3.156	1,625,271	3.0646	-2.83%
2009-05-21	0	3.530	3.530	3.560	3.530	3.640	868,000	3,092,990	3.5634	3.095	3.095	3.121	3.095	3.191	989,990	3.1243	-2.22%
2009-05-20	0	3.610	3.580	3.610	3.500	3.730	1,877,000	6,643,400	3.5394	3.165	3.139	3.165	3.069	3.270	2,140,796	3.1032	-2.17%
2009-05-19	0	3.690	3.650	3.690	3.640	3.780	1,249,000	4,597,380	3.6808	3.235	3.200	3.235	3.191	3.314	1,424,536	3.2273	-0.54%
2009-05-18	0	3.710	3.690	3.710	3.620	3.710	611,000	2,246,310	3.6764	3.253	3.235	3.253	3.174	3.253	696,871	3.2234	-0.80%
2009-05-15	0	3.970	3.940	3.970	3.930	3.970	858,000	3,384,370	3.9445	3.279	3.254	3.279	3.246	3.279	1,038,765	3.2581	1.79%
2009-05-14	0	3.900	3.880	3.900	3.850	4.000	375,000	1,456,500	3.8840	3.221	3.205	3.221	3.180	3.304	454,005	3.2081	-0.76%
2009-05-13	0	3.930	3.940	3.950	3.840	3.950	659,000	2,565,260	3.8927	3.246	3.254	3.263	3.172	3.263	797,839	3.2153	2.34%
2009-05-12	0	3.840	3.840	3.850	3.840	3.870	361,000	1,390,380	3.8515	3.172	3.172	3.180	3.172	3.197	437,056	3.1812	0.00%
2009-05-11	0	3.840	3.840	3.850	3.840	3.890	525,000	2,028,410	3.8636	3.172	3.172	3.180	3.172	3.213	635,608	3.1913	0.00%
2009-05-08	0	3.840	3.840	3.880	3.840	3.910	367,000	1,422,010	3.8747	3.172	3.172	3.205	3.172	3.230	444,320	3.2004	0.00%
2009-05-07	0	3.840	3.830	3.840	3.790	3.920	525,000	2,025,790	3.8586	3.172	3.164	3.172	3.130	3.238	635,608	3.1872	1.59%
2009-05-06	0	3.780	3.760	3.780	3.700	3.780	409,000	1,530,570	3.7422	3.122	3.106	3.122	3.056	3.122	495,169	3.0910	1.07%
2009-05-05	0	3.740	3.700	3.710	3.650	3.750	222,000	818,000	3.6847	3.089	3.056	3.064	3.015	3.097	268,771	3.0435	0.54%
2009-05-04	0	3.720	3.680	3.730	3.670	3.780	382,000	1,419,040	3.7148	3.073	3.040	3.081	3.031	3.122	462,480	3.0683	2.20%
2009-04-30	0	3.640	3.580	3.680	3.580	3.760	634,000	2,318,220	3.6565	3.007	2.957	3.040	2.957	3.106	767,572	3.0202	3.41%
2009-04-29	0	3.520	3.520	3.550	3.450	3.530	422,000	1,478,720	3.5041	2.907	2.907	2.932	2.850	2.916	510,907	2.8943	0.57%
2009-04-28	0	3.500	3.500	3.520	3.500	3.750	843,000	2,959,950	3.5112	2.891	2.891	2.907	2.891	3.097	1,020,604	2.9002	-2.23%
2009-04-27	0	3.580	3.520	3.580	3.470	3.800	828,000	2,966,810	3.5831	2.957	2.907	2.957	2.866	3.139	1,002,444	2.9596	-5.29%
2009-04-24	0	3.780	3.770	3.800	3.760	3.830	265,000	1,002,760	3.7840	3.122	3.114	3.139	3.106	3.164	320,831	3.1255	-0.53%
2009-04-23	0	3.800	3.780	3.800	3.750	3.840	251,000	952,550	3.7950	3.139	3.122	3.139	3.097	3.172	303,881	3.1346	0.53%
2009-04-22	0	3.780	3.750	3.780	3.740	3.850	440,000	1,676,430	3.8101	3.122	3.097	3.122	3.089	3.180	532,700	3.1470	-1.56%
2009-04-21	0	3.840	3.830	3.850	3.770	3.870	410,000	1,562,570	3.8111	3.172	3.164	3.180	3.114	3.197	496,379	3.1479	-1.03%
2009-04-20	0	3.880	3.850	3.880	3.790	3.900	228,000	872,150	3.8252	3.205	3.180	3.205	3.130	3.221	276,035	3.1596	1.31%
2009-04-17	0	3.830	3.810	3.830	3.780	3.870	364,000	1,393,730	3.8289	3.164	3.147	3.164	3.122	3.197	440,688	3.1626	0.79%
2009-04-16	0	3.800	3.800	3.840	3.750	3.980	1,403,000	5,405,870	3.8531	3.139	3.139	3.172	3.097	3.287	1,698,586	3.1826	-1.04%
2009-04-15	0	3.840	3.830	3.870	3.810	3.900	447,000	1,720,000	3.8479	3.172	3.164	3.197	3.147	3.221	541,175	3.1783	-2.29%
2009-04-14	0	3.930	3.920	3.950	3.900	4.030	1,047,000	4,163,230	3.9763	3.246	3.238	3.263	3.221	3.329	1,267,583	3.2844	1.81%
2009-04-09	0	3.860	3.850	3.860	3.770	3.890	1,509,000	5,775,460	3.8273	3.188	3.180	3.188	3.114	3.213	1,826,918	3.1613	4.32%
2009-04-08	0	3.700	3.690	3.700	3.650	4.100	4,156,000	16,082,840	3.8698	3.056	3.048	3.056	3.015	3.387	5,031,591	3.1964	-0.54%
2009-04-07	0	3.720	3.680	3.780	3.700	3.820	654,000	2,436,860	3.7261	3.073	3.040	3.122	3.056	3.155	791,786	3.0777	-1.85%
2009-04-06	0	3.790	3.790	3.800	3.750	3.850	1,371,000	5,196,590	3.7904	3.130	3.130	3.139	3.097	3.180	1,659,844	3.1308	3.84%
2009-04-03	0	3.650	3.630	3.650	3.600	3.730	580,000	2,110,200	3.6383	3.015	2.998	3.015	2.974	3.081	702,195	3.0051	0.00%
2009-04-02	0	3.650	3.620	3.650	3.560	3.720	336,000	1,228,970	3.6576	3.015	2.990	3.015	2.940	3.073	406,789	3.0211	4.89%
2009-04-01	0	3.480	3.480	3.600	3.460	3.640	164,000	582,450	3.5515	2.874	2.874	2.974	2.858	3.007	198,552	2.9335	-2.79%
2009-03-31	0	3.580	3.550	3.600	3.500	3.640	172,000	616,200	3.5826	2.957	2.932	2.974	2.891	3.007	208,237	2.9591	-1.10%
2009-03-30	0	3.620	3.520	3.640	3.500	3.750	243,000	880,970	3.6254	2.990	2.907	3.007	2.891	3.097	294,196	2.9945	0.56%
2009-03-27	0	3.600	3.590	3.600	3.230	3.600	772,000	2,692,990	3.4883	2.974	2.965	2.974	2.668	2.974	934,646	2.8813	7.46%
2009-03-26	0	3.350	3.270	3.350	3.200	3.350	129,000	426,290	3.3046	2.767	2.701	2.767	2.643	2.767	156,178	2.7295	2.13%
2009-03-25	0	3.280	3.230	3.280	3.210	3.280	24,000	77,480	3.2283	2.709	2.668	2.709	2.651	2.709	29,056	2.6665	2.50%
2009-03-24	0	3.200	3.200	3.240	3.200	3.200	90,000	288,000	3.2000	2.643	2.643	2.676	2.643	2.643	108,961	2.6431	-1.23%
2009-03-23	0	3.240	3.200	3.280	3.130	3.250	44,000	140,710	3.1980	2.676	2.643	2.709	2.585	2.684	53,270	2.6415	1.25%
2009-03-20	0	3.200	3.200	3.220	3.200	3.220	24,000	77,090	3.2121	2.643	2.643	2.660	2.643	2.660	29,056	2.6531	-1.23%
2009-03-19	0	3.240	3.200	3.260	3.200	3.280	32,000	103,360	3.2300	2.676	2.643	2.693	2.643	2.709	38,742	2.6679	0.62%
2009-03-18	0	3.220	3.270	3.280	3.200	3.250	33,000	106,750	3.2348	2.660	2.701	2.709	2.643	2.684	39,952	2.6719	-0.92%
2009-03-17	0	3.250	3.240	3.300	3.200	3.350	128,000	423,580	3.3092	2.684	2.676	2.726	2.643	2.767	154,967	2.7334	-0.91%
2009-03-16	0	3.280	3.250	3.280	3.170	3.350	132,000	435,810	3.3016	2.709	2.684	2.709	2.618	2.767	159,810	2.7271	4.13%
2009-03-13	0	3.150	3.120	3.190	3.100	3.150	67,000	209,190	3.1222	2.602	2.577	2.635	2.561	2.602	81,116	2.5789	0.96%
2009-03-12	0	3.120	3.120	3.200	3.110	3.180	43,000	135,850	3.1593	2.577	2.577	2.643	2.569	2.627	52,059	2.6095	-1.27%
2009-03-11	0	3.160	3.080	3.160	3.160	3.160	16,000	50,640	3.1650	2.610	2.544	2.610	2.610	2.610	19,371	2.6142	0.32%
2009-03-10	0	3.150	3.050	3.170	3.000	3.150	47,000	145,360	3.0928	2.602	2.519	2.618	2.478	2.602	56,902	2.5546	0.32%
2009-03-09	0	3.140	3.140	3.190	3.120	3.300	47,000	148,920	3.1685	2.594	2.594	2.635	2.577	2.726	56,902	2.6171	-1.26%
2009-03-06	0	3.180	3.160	3.240	3.130	3.210	85,000	269,310	3.1684	2.627	2.610	2.676	2.585	2.651	102,908	2.6170	0.00%
2009-03-05	0	3.180	3.100	3.190	3.120	3.230	72,000	228,730	3.1768	2.627	2.561	2.635	2.577	2.668	87,169	2.6240	0.63%
2009-03-04	0	3.160	3.160	3.190	3.130	3.190	55,000	173,790	3.1598	2.610	2.610	2.635	2.585	2.635	66,587	2.6100	1.94%
2009-03-03	0	3.100	3.050	3.130	3.050	3.120	54,000	166,600	3.0852	2.561	2.519	2.585	2.519	2.577	65,377	2.5483	-1.90%
2009-03-02	0	3.160	3.100	3.180	3.000	3.200	193,318	605,354	3.1314	2.610	2.561	2.627	2.478	2.643	234,046	2.5865	-1.25%
2009-02-27	0	3.200	3.020	3.200	3.150	3.210	66,000	210,110	3.1835	2.643	2.494	2.643	2.602	2.651	79,905	2.6295	0.00%
2009-02-26	0	3.200	3.180	3.200	3.150	3.250	87,000	279,360	3.2110	2.643	2.627	2.643	2.602	2.684	105,329	2.6523	-2.44%
2009-02-25	0	3.280	3.160	3.290	3.030	3.380	325,000	1,043,420	3.2105	2.709	2.610	2.717	2.503	2.792	393,471	2.6518	-2.96%
2009-02-24	0	3.380	3.340	3.390	3.300	3.340	69,000	229,440	3.3252	2.792	2.759	2.800	2.726	2.759	83,537	2.7466	-1.17%
2009-02-23	0	3.420	3.400	3.430	3.360	3.430	124,000	422,680	3.4087	2.825	2.808	2.833	2.775	2.833	150,124	2.8155	-0.58%
2009-02-20	0	3.440	3.410	3.440	3.420	3.500	231,000	798,270	3.4557	2.841	2.817	2.841	2.825	2.891	279,667	2.8544	0.88%
2009-02-19	0	3.410	3.340	3.410	3.320	3.500	210,000	710,590	3.3838	2.817	2.759	2.817	2.742	2.891	254,243	2.7949	2.10%
2009-02-18	0	3.340	3.260	3.350	3.250	3.300	357,000	1,172,150	3.2833	2.759	2.693	2.767	2.684	2.726	432,213	2.7120	0.00%
2009-02-17	0	3.340	3.300	3.340	3.180	3.450	416,000	1,376,190	3.3081	2.759	2.726	2.759	2.627	2.850	503,643	2.7325	-2.34%
2009-02-16	0	3.420	3.400	3.420	3.200	3.420	1,079,000	3,594,850	3.3316	2.825	2.808	2.825	2.643	2.825	1,306,325	2.7519	8.23%
2009-02-13	0	3.160	3.120	3.160	3.000	3.160	583,000	1,806,960	3.0994	2.610	2.577	2.610	2.478	2.610	705,827	2.5601	6.40%
2009-02-12	0	2.970	2.910	2.970	2.730	2.990	429,000	1,218,790	2.8410	2.453	2.404	2.453	2.255	2.470	519,382	2.3466	9.19%
2009-02-11	0	2.720	2.710	2.800	2.680	2.710	113,000	303,020	2.6816	2.247	2.238	2.313	2.214	2.238	136,807	2.2149	1.49%
2009-02-10	0	2.680	2.670	2.700	2.670	2.700	169,000	452,380	2.6768	2.214	2.205	2.230	2.205	2.230	204,605	2.2110	0.00%
2009-02-09	0	2.680	2.690	2.720	2.670	2.720	202,000	543,620	2.6912	2.214	2.222	2.247	2.205	2.247	244,558	2.2229	-2.55%
2009-02-06	0	2.750	2.660	2.750	2.600	2.750	212,000	576,000	2.7170	2.271	2.197	2.271	2.148	2.271	256,664	2.2442	1.85%
2009-02-05	0	2.700	2.550	2.700	2.520	2.750	550,000	1,455,870	2.6470	2.230	2.106	2.230	2.081	2.271	665,875	2.1864	0.00%
2009-02-04	0	2.700	2.680	2.700	2.430	2.700	1,107,000	2,884,790	2.6060	2.230	2.214	2.230	2.007	2.230	1,340,224	2.1525	12.97%
2009-02-03	0	2.390	2.340	2.400	2.300	2.390	599,000	1,401,030	2.3389	1.974	1.933	1.982	1.900	1.974	725,198	1.9319	6.70%
2009-02-02	0	2.240	2.240	2.290	2.200	2.350	74,000	166,190	2.2458	1.850	1.850	1.891	1.817	1.941	89,590	1.8550	-0.88%
2009-01-30	0	2.260	2.250	2.270	2.230	2.270	26,000	58,750	2.2596	1.867	1.858	1.875	1.842	1.875	31,478	1.8664	-0.44%
2009-01-29	0	2.270	2.270	2.300	2.270	2.350	85,000	195,460	2.2995	1.875	1.875	1.900	1.875	1.941	102,908	1.8994	0.44%
2009-01-23	0	2.260	2.250	2.260	2.050	2.270	1,172,000	2,485,610	2.1208	1.867	1.858	1.867	1.693	1.875	1,418,918	1.7518	10.24%
2009-01-22	0	2.050	2.050	2.100	2.030	2.090	224,000	461,020	2.0581	1.693	1.693	1.735	1.677	1.726	271,193	1.7000	1.49%
2009-01-21	0	2.020	2.010	2.050	2.010	2.100	108,000	223,310	2.0677	1.668	1.660	1.693	1.660	1.735	130,754	1.7079	-3.81%
2009-01-20	0	2.100	2.080	2.100	2.100	2.110	75,000	157,510	2.1001	1.735	1.718	1.735	1.735	1.743	90,801	1.7347	-0.47%
2009-01-19	0	2.110	2.130	2.150	1.990	2.150	132,000	276,900	2.0977	1.743	1.759	1.776	1.644	1.776	159,810	1.7327	3.94%
2009-01-16	0	2.030	2.030	2.070	1.980	2.030	66,000	133,030	2.0156	1.677	1.677	1.710	1.635	1.677	79,905	1.6649	0.50%
2009-01-15	0	2.020	2.020	2.050	1.950	2.020	2,388,000	4,728,470	1.9801	1.668	1.668	1.693	1.611	1.668	2,891,107	1.6355	1.00%
2009-01-14	0	2.000	2.000	2.060	2.000	2.100	914,000	1,850,980	2.0251	1.652	1.652	1.702	1.652	1.735	1,106,563	1.6727	-2.44%
2009-01-13	0	2.050	2.010	2.050	2.000	2.080	383,000	777,220	2.0293	1.693	1.660	1.693	1.652	1.718	463,691	1.6762	0.00%
2009-01-12	0	2.050	2.040	2.050	2.020	2.100	150,000	311,890	2.0793	1.693	1.685	1.693	1.668	1.735	181,602	1.7174	-2.38%
2009-01-09	0	2.100	2.040	2.100	2.010	2.150	248,000	513,900	2.0722	1.735	1.685	1.735	1.660	1.776	300,249	1.7116	2.44%
2009-01-08	0	2.050	2.000	2.050	1.970	2.060	848,000	1,707,570	2.0136	1.693	1.652	1.693	1.627	1.702	1,026,658	1.6632	1.99%
2009-01-07	0	2.010	2.010	2.060	2.010	2.160	421,000	879,200	2.0884	1.660	1.660	1.702	1.660	1.784	509,697	1.7249	-5.19%
2009-01-06	0	2.120	2.100	2.140	2.040	2.150	109,000	228,100	2.0927	1.751	1.735	1.768	1.685	1.776	131,964	1.7285	0.00%
2009-01-05	0	2.120	2.120	2.150	2.000	2.340	170,000	367,140	2.1596	1.751	1.751	1.776	1.652	1.933	205,816	1.7838	-2.75%
2009-01-02	0	2.180	2.160	2.180	2.150	2.200	159,000	343,550	2.1607	1.801	1.784	1.801	1.776	1.817	192,498	1.7847	0.00%
2008-12-31	0	2.180	2.050	2.180	2.160	2.190	65,000	141,670	2.1795	1.801	1.693	1.801	1.784	1.809	78,694	1.8003	4.31%
2008-12-30	0	2.090	2.090	2.160	2.010	2.150	178,000	368,290	2.0690	1.726	1.726	1.784	1.660	1.776	215,501	1.7090	-1.42%
2008-12-29	0	2.120	2.060	2.140	2.100	2.160	133,000	282,360	2.1230	1.751	1.702	1.768	1.735	1.784	161,021	1.7536	3.41%
2008-12-24	0	2.050	2.040	2.070	2.000	2.120	147,000	302,650	2.0588	1.693	1.685	1.710	1.652	1.751	177,970	1.7006	1.49%
2008-12-23	0	2.020	2.110	2.120	2.010	2.180	201,000	423,570	2.1073	1.668	1.743	1.751	1.660	1.801	243,347	1.7406	-7.34%
2008-12-22	0	2.180	2.230	2.240	2.180	2.390	913,000	2,093,310	2.2928	1.801	1.842	1.850	1.801	1.974	1,105,352	1.8938	-4.39%
2008-12-19	0	2.280	2.290	2.300	2.190	2.360	1,521,000	3,484,440	2.2909	1.883	1.891	1.900	1.809	1.949	1,841,446	1.8922	7.55%
2008-12-18	0	2.120	2.140	2.150	2.000	2.190	698,000	1,470,910	2.1073	1.751	1.768	1.776	1.652	1.809	845,056	1.7406	5.47%
2008-12-17	0	2.010	2.010	2.070	1.980	2.080	450,000	912,610	2.0280	1.660	1.660	1.710	1.635	1.718	544,807	1.6751	0.50%
2008-12-16	0	2.000	1.990	2.000	2.000	2.000	226,000	452,000	2.0000	1.652	1.644	1.652	1.652	1.652	273,614	1.6520	0.00%
2008-12-15	0	2.000	1.990	2.000	1.950	2.000	454,000	907,290	1.9984	1.652	1.644	1.652	1.611	1.652	549,649	1.6507	0.00%
2008-12-12	0	2.000	1.970	2.000	1.900	2.000	580,000	1,155,650	1.9925	1.652	1.627	1.652	1.569	1.652	702,195	1.6458	0.00%
2008-12-11	0	2.000	1.980	2.000	1.980	2.010	194,000	387,690	1.9984	1.652	1.635	1.652	1.635	1.660	234,872	1.6506	0.00%
2008-12-10	0	2.000	1.990	2.000	1.990	2.000	294,000	587,960	1.9999	1.652	1.644	1.652	1.644	1.652	355,940	1.6519	0.00%
2008-12-09	0	2.000	1.980	2.030	2.000	2.100	46,000	93,220	2.0265	1.652	1.635	1.677	1.652	1.735	55,691	1.6739	-3.38%
2008-12-08	0	2.070	2.050	2.100	1.890	2.100	66,000	135,100	2.0470	1.710	1.693	1.735	1.561	1.735	79,905	1.6908	-2.36%
2008-12-05	0	2.120	2.030	2.120	2.130	2.130	6,000	12,780	2.1300	1.751	1.677	1.751	1.759	1.759	7,264	1.7593	-0.47%
2008-12-04	0	2.130	2.120	2.130	2.060	2.130	34,000	70,860	2.0841	1.759	1.751	1.759	1.702	1.759	41,163	1.7214	0.00%
2008-12-03	0	2.130	2.030	2.130	2.050	2.130	48,000	101,360	2.1117	1.759	1.677	1.759	1.693	1.759	58,113	1.7442	6.50%
2008-12-02	0	2.000	1.900	2.000	1.950	2.100	51,000	100,430	1.9692	1.652	1.569	1.652	1.611	1.735	61,745	1.6265	-6.10%
2008-12-01	0	2.130	2.030	2.130	1.950	2.130	139,000	286,810	2.0634	1.759	1.677	1.759	1.611	1.759	168,285	1.7043	9.23%
2008-11-28	0	1.950	1.940	1.950	1.950	1.950	13,000	25,350	1.9500	1.611	1.602	1.611	1.611	1.611	15,739	1.6107	0.00%
2008-11-27	0	1.950	1.920	1.950	2.000	2.000	20,000	40,000	2.0000	1.611	1.586	1.611	1.652	1.652	24,214	1.6520	0.00%
2008-11-26	0	1.950	1.990	2.000	-	-	0	0	-	1.611	1.644	1.652	-	-	0	-	0.00%
2008-11-25	0	1.950	1.890	2.000	1.880	2.000	232,000	443,090	1.9099	1.611	1.561	1.652	1.553	1.652	280,878	1.5775	0.00%
2008-11-24	0	1.950	1.950	2.030	1.950	1.950	52,000	101,400	1.9500	1.611	1.611	1.677	1.611	1.611	62,955	1.6107	0.00%
2008-11-21	0	1.950	1.920	1.950	1.930	2.020	160,000	314,800	1.9675	1.611	1.586	1.611	1.594	1.668	193,709	1.6251	-5.34%
2008-11-20	0	2.060	1.950	2.060	1.900	2.070	30,000	60,200	2.0067	1.702	1.611	1.702	1.569	1.710	36,320	1.6575	-0.48%
2008-11-19	0	2.070	2.130	2.140	2.200	2.200	10,000	22,000	2.2000	1.710	1.759	1.768	1.817	1.817	12,107	1.8172	6.15%
2008-11-18	0	1.950	1.950	2.000	1.950	2.130	27,000	54,450	2.0167	1.611	1.611	1.652	1.611	1.759	32,688	1.6657	-4.41%
2008-11-17	0	2.040	1.950	2.040	1.950	2.050	49,000	96,500	1.9694	1.685	1.611	1.685	1.611	1.693	59,323	1.6267	1.49%
2008-11-14	0	2.010	2.000	2.050	2.010	2.050	74,000	149,220	2.0165	1.660	1.652	1.693	1.660	1.693	89,590	1.6656	0.50%
2008-11-13	0	2.000	1.920	2.000	1.990	2.080	192,000	387,320	2.0173	1.652	1.586	1.652	1.644	1.718	232,451	1.6662	-4.76%
2008-11-12	0	2.100	2.030	2.100	2.150	2.290	41,000	90,120	2.1980	1.735	1.677	1.735	1.776	1.891	49,638	1.8155	-8.70%
2008-11-11	0	2.300	2.150	2.300	-	-	0	0	-	1.900	1.776	1.900	-	-	0	-	0.00%
2008-11-10	0	2.300	2.110	2.300	2.200	2.300	46,000	102,160	2.2209	1.900	1.743	1.900	1.817	1.900	55,691	1.8344	0.88%
2008-11-07	0	2.280	2.150	2.280	2.300	2.300	2,000	4,600	2.3000	1.883	1.776	1.883	1.900	1.900	2,421	1.8998	3.64%
2008-11-06	0	2.200	2.150	2.200	-	-	0	0	-	1.817	1.776	1.817	-	-	0	-	0.00%
2008-11-05	0	2.200	2.200	2.340	2.200	2.400	186,000	428,050	2.3013	1.817	1.817	1.933	1.817	1.982	225,187	1.9009	0.00%
2008-11-04	0	2.200	2.080	2.200	2.050	2.250	21,000	46,490	2.2138	1.817	1.718	1.817	1.693	1.858	25,424	1.8286	0.00%
2008-11-03	0	2.200	2.050	2.240	2.000	2.200	157,000	332,600	2.1185	1.817	1.693	1.850	1.652	1.817	190,077	1.7498	3.77%
2008-10-31	0	2.120	2.030	2.120	1.950	2.150	60,000	126,340	2.1057	1.751	1.677	1.751	1.611	1.776	72,641	1.7392	1.92%
2008-10-30	0	2.080	2.010	2.100	2.010	2.080	36,000	73,690	2.0469	1.718	1.660	1.735	1.660	1.718	43,585	1.6907	4.00%
2008-10-29	0	2.000	1.960	2.000	1.960	2.080	139,000	280,170	2.0156	1.652	1.619	1.652	1.619	1.718	168,285	1.6649	-0.50%
2008-10-28	0	2.010	1.920	2.050	1.870	2.020	228,000	448,540	1.9673	1.660	1.586	1.693	1.545	1.668	276,035	1.6249	-2.90%
2008-10-27	0	2.070	1.880	2.070	1.900	2.220	342,000	712,550	2.0835	1.710	1.553	1.710	1.569	1.834	414,053	1.7209	-3.72%
2008-10-24	0	2.150	2.150	2.210	2.150	2.600	359,000	862,270	2.4019	1.776	1.776	1.825	1.776	2.148	434,635	1.9839	-5.70%
2008-10-23	0	2.280	2.200	2.280	2.100	2.300	194,000	432,700	2.2304	1.883	1.817	1.883	1.735	1.900	234,872	1.8423	0.00%
2008-10-22	0	2.280	2.280	2.300	2.250	2.250	24,000	54,100	2.2542	1.883	1.883	1.900	1.858	1.858	29,056	1.8619	0.00%
2008-10-21	0	2.280	2.250	2.340	2.280	2.400	233,000	545,360	2.3406	1.883	1.858	1.933	1.883	1.982	282,089	1.9333	-2.56%
2008-10-20	0	2.340	2.280	2.340	2.200	2.450	141,000	324,980	2.3048	1.933	1.883	1.933	1.817	2.024	170,706	1.9037	-4.49%
2008-10-17	0	2.450	2.410	2.450	2.290	2.480	394,000	942,840	2.3930	2.024	1.991	2.024	1.891	2.048	477,008	1.9766	6.99%
2008-10-16	0	2.290	2.210	2.290	2.150	2.350	323,000	738,670	2.2869	1.891	1.825	1.891	1.776	1.941	391,050	1.8889	-2.97%
2008-10-15	0	2.360	2.360	2.480	2.350	2.500	241,000	582,840	2.4184	1.949	1.949	2.048	1.941	2.065	291,774	1.9976	-5.60%
2008-10-14	0	2.500	2.480	2.570	2.410	2.630	289,000	721,770	2.4975	2.065	2.048	2.123	1.991	2.172	349,887	2.0629	2.88%
2008-10-13	0	2.430	2.440	2.460	2.400	2.700	2,209,000	5,313,640	2.4055	2.007	2.015	2.032	1.982	2.230	2,674,395	1.9869	1.25%
2008-10-10	0	2.400	2.350	2.400	2.340	2.600	215,000	519,710	2.4173	1.982	1.941	1.982	1.933	2.148	260,296	1.9966	-12.09%
2008-10-09	0	2.730	2.610	2.750	2.500	2.850	357,000	943,390	2.6425	2.255	2.156	2.271	2.065	2.354	432,213	2.1827	5.00%
2008-10-08	0	2.600	2.560	2.600	2.500	3.000	423,000	1,152,820	2.7253	2.148	2.115	2.148	2.065	2.478	512,118	2.2511	-13.33%
2008-10-06	0	3.000	3.000	3.020	2.980	3.050	52,000	156,370	3.0071	2.478	2.478	2.494	2.461	2.519	62,955	2.4838	-4.46%
2008-10-03	0	3.140	3.000	3.140	3.060	3.160	55,000	172,060	3.1284	2.594	2.478	2.594	2.528	2.610	66,587	2.5840	0.32%
2008-10-02	0	3.130	3.000	3.130	2.970	3.140	118,000	356,040	3.0173	2.585	2.478	2.585	2.453	2.594	142,860	2.4922	2.29%
2008-09-30	0	3.060	3.030	3.060	2.990	3.100	511,000	1,547,490	3.0284	2.528	2.503	2.528	2.470	2.561	618,658	2.5014	-4.38%
2008-09-29	0	3.200	3.120	3.200	3.100	3.360	59,000	189,720	3.2156	2.643	2.577	2.643	2.561	2.775	71,430	2.6560	0.00%
2008-09-26	0	3.200	3.200	3.450	3.070	3.420	245,000	813,500	3.3204	2.643	2.643	2.850	2.536	2.825	296,617	2.7426	-5.88%
2008-09-25	0	3.400	3.270	3.400	3.280	3.430	108,000	359,640	3.3300	2.808	2.701	2.808	2.709	2.833	130,754	2.7505	0.00%
2008-09-24	0	3.400	3.390	3.400	3.360	3.470	80,000	272,750	3.4094	2.808	2.800	2.808	2.775	2.866	96,855	2.8161	-2.30%
2008-09-23	0	3.480	3.480	3.490	3.440	3.520	131,000	454,780	3.4716	2.874	2.874	2.883	2.841	2.907	158,599	2.8675	0.14%
2008-09-22	0	3.680	3.670	3.680	3.650	3.750	366,000	1,347,300	3.6811	2.870	2.862	2.870	2.847	2.925	469,250	2.8712	0.82%
2008-09-19	0	3.650	3.620	3.650	3.600	3.700	162,000	587,830	3.6286	2.847	2.823	2.847	2.808	2.886	207,701	2.8302	2.82%
2008-09-18	0	3.550	3.550	3.600	3.480	3.600	287,000	1,009,530	3.5175	2.769	2.769	2.808	2.714	2.808	367,963	2.7436	-3.01%
2008-09-17	0	3.660	3.600	3.690	3.590	3.740	686,000	2,496,410	3.6391	2.855	2.808	2.878	2.800	2.917	879,522	2.8384	0.27%
2008-09-16	0	3.650	3.550	3.650	3.350	3.740	543,000	1,944,170	3.5804	2.847	2.769	2.847	2.613	2.917	696,182	2.7926	-3.95%
2008-09-12	0	3.800	3.750	3.800	3.750	3.810	533,000	2,010,870	3.7727	2.964	2.925	2.964	2.925	2.972	683,361	2.9426	0.00%
2008-09-11	0	3.800	3.740	3.800	3.590	3.850	781,000	2,897,580	3.7101	2.964	2.917	2.964	2.800	3.003	1,001,322	2.8938	0.00%
2008-09-10	0	3.800	3.740	3.800	3.750	3.990	569,000	2,180,100	3.8315	2.964	2.917	2.964	2.925	3.112	729,516	2.9884	-3.31%
2008-09-09	0	3.930	3.890	3.930	3.620	4.100	2,218,000	8,714,530	3.9290	3.065	3.034	3.065	2.823	3.198	2,843,704	3.0645	12.29%
2008-09-08	0	3.500	3.450	3.500	3.450	3.600	437,000	1,537,420	3.5181	2.730	2.691	2.730	2.691	2.808	560,279	2.7440	0.00%
2008-09-05	0	3.500	3.430	3.500	3.400	3.550	153,000	529,170	3.4586	2.730	2.675	2.730	2.652	2.769	196,162	2.6976	0.00%
2008-09-04	0	3.500	3.500	3.550	3.480	3.570	301,000	1,057,340	3.5128	2.730	2.730	2.769	2.714	2.784	385,913	2.7398	-1.96%
2008-09-03	0	3.570	3.490	3.570	3.450	3.580	600,000	2,105,700	3.5095	2.784	2.722	2.784	2.691	2.792	769,262	2.7373	2.00%
2008-09-02	0	3.500	3.360	3.500	3.360	3.500	83,000	280,020	3.3737	2.730	2.621	2.730	2.621	2.730	106,415	2.6314	2.94%
2008-09-01	0	3.400	3.290	3.410	3.290	3.410	127,000	423,560	3.3351	2.652	2.566	2.660	2.566	2.660	162,827	2.6013	2.10%
2008-08-29	0	3.330	3.330	3.340	3.330	3.590	678,000	2,298,590	3.3903	2.597	2.597	2.605	2.597	2.800	869,266	2.6443	-5.67%
2008-08-28	0	3.530	3.380	3.530	3.360	3.530	220,000	747,130	3.3960	2.753	2.636	2.753	2.621	2.753	282,063	2.6488	1.15%
2008-08-27	0	3.490	3.450	3.490	3.450	3.560	46,000	160,350	3.4859	2.722	2.691	2.722	2.691	2.777	58,977	2.7189	0.00%
2008-08-26	0	3.490	3.430	3.490	3.440	3.610	620,000	2,230,840	3.5981	2.722	2.675	2.722	2.683	2.816	794,904	2.8064	-1.69%
2008-08-25	0	3.550	3.450	3.570	3.460	3.600	1,000,000	3,562,850	3.5629	2.769	2.691	2.784	2.699	2.808	1,282,103	2.7789	0.85%
2008-08-21	0	3.520	3.440	3.530	3.450	3.520	42,000	145,000	3.4524	2.745	2.683	2.753	2.691	2.745	53,848	2.6927	0.00%
2008-08-20	0	3.520	3.480	3.530	3.450	3.700	398,000	1,416,130	3.5581	2.745	2.714	2.753	2.691	2.886	510,277	2.7752	-7.37%
2008-08-19	0	3.800	3.640	3.800	3.650	3.980	976,000	3,655,530	3.7454	2.964	2.839	2.964	2.847	3.104	1,251,332	2.9213	-4.28%
2008-08-18	0	3.970	3.970	3.980	3.600	3.980	705,000	2,690,610	3.8165	3.096	3.096	3.104	2.808	3.104	903,882	2.9767	7.59%
2008-08-15	0	3.690	3.660	3.690	3.630	3.690	238,000	875,110	3.6769	2.878	2.855	2.878	2.831	2.878	305,140	2.8679	0.54%
2008-08-14	0	3.670	3.670	3.730	3.670	3.710	176,000	648,890	3.6869	2.862	2.862	2.909	2.862	2.894	225,650	2.8756	-1.87%
2008-08-13	0	3.740	3.650	3.740	3.610	3.990	3,513,000	14,005,590	3.9868	2.917	2.847	2.917	2.816	3.112	4,504,027	3.1096	-2.60%
2008-08-12	0	3.840	3.770	3.840	4.000	4.000	7,000	28,000	4.0000	2.995	2.940	2.995	3.120	3.120	8,975	3.1199	0.79%
2008-08-11	0	3.810	3.750	3.820	3.740	4.010	274,000	1,077,510	3.9325	2.972	2.925	2.979	2.917	3.128	351,296	3.0672	-3.54%
2008-08-08	0	3.950	3.900	3.950	3.900	3.990	143,000	562,110	3.9308	3.081	3.042	3.081	3.042	3.112	183,341	3.0659	-2.47%
2008-08-07	0	4.050	3.950	4.050	3.900	4.050	203,000	810,510	3.9927	3.159	3.081	3.159	3.042	3.159	260,267	3.1141	0.00%
2008-08-05	0	4.050	3.970	4.070	3.960	4.090	121,000	487,980	4.0329	3.159	3.096	3.174	3.089	3.190	155,134	3.1455	-1.22%
2008-08-04	0	4.100	4.080	4.150	4.050	4.160	413,000	1,697,610	4.1104	3.198	3.182	3.237	3.159	3.245	529,508	3.2060	-1.20%
2008-08-01	0	4.150	4.090	4.150	4.080	4.150	278,000	1,139,890	4.1003	3.237	3.190	3.237	3.182	3.237	356,425	3.1981	0.97%
2008-07-31	0	4.110	4.110	4.150	4.110	4.180	109,000	451,290	4.1403	3.206	3.206	3.237	3.206	3.260	139,749	3.2293	-1.44%
2008-07-30	0	4.170	4.150	4.170	4.140	4.310	138,000	578,760	4.1939	3.252	3.237	3.252	3.229	3.362	176,930	3.2711	0.00%
2008-07-29	0	4.170	4.140	4.170	4.050	4.180	139,000	571,080	4.1085	3.252	3.229	3.252	3.159	3.260	178,212	3.2045	1.21%
2008-07-28	0	4.120	4.120	4.220	4.040	4.270	138,000	570,590	4.1347	3.213	3.213	3.291	3.151	3.330	176,930	3.2249	1.98%
2008-07-25	0	4.040	4.040	4.050	3.920	4.050	241,000	954,960	3.9625	3.151	3.151	3.159	3.057	3.159	308,987	3.0906	2.80%
2008-07-24	0	3.930	3.850	3.930	3.800	3.930	111,000	431,040	3.8832	3.065	3.003	3.065	2.964	3.065	142,313	3.0288	1.55%
2008-07-23	0	3.870	3.870	3.950	3.800	3.980	98,000	381,100	3.8888	3.018	3.018	3.081	2.964	3.104	125,646	3.0331	-0.51%
2008-07-22	0	3.890	3.890	3.900	3.780	3.880	65,000	249,350	3.8362	3.034	3.034	3.042	2.948	3.026	83,337	2.9921	1.83%
2008-07-21	0	3.820	3.810	3.830	3.790	3.870	410,000	1,572,620	3.8357	2.979	2.972	2.987	2.956	3.018	525,662	2.9917	-1.04%
2008-07-18	0	3.860	3.860	3.890	3.850	3.900	102,000	394,350	3.8662	3.011	3.011	3.034	3.003	3.042	130,774	3.0155	-1.78%
2008-07-17	0	3.930	3.920	3.980	3.900	4.090	27,000	107,760	3.9911	3.065	3.057	3.104	3.042	3.190	34,617	3.1129	0.77%
2008-07-16	0	3.900	3.900	3.940	3.850	3.970	75,000	292,840	3.9045	3.042	3.042	3.073	3.003	3.096	96,158	3.0454	0.52%
2008-07-15	0	3.880	3.880	3.920	3.720	4.000	1,066,000	4,112,450	3.8578	3.026	3.026	3.057	2.901	3.120	1,366,722	3.0090	-4.43%
2008-07-14	0	4.060	4.100	4.120	4.000	4.160	344,000	1,401,090	4.0729	3.167	3.198	3.213	3.120	3.245	441,043	3.1768	-2.87%
2008-07-11	0	4.180	4.180	4.240	4.180	4.300	72,000	303,820	4.2197	3.260	3.260	3.307	3.260	3.354	92,311	3.2913	-2.79%
2008-07-10	0	4.300	4.250	4.300	4.110	4.400	169,000	720,490	4.2633	3.354	3.315	3.354	3.206	3.432	216,675	3.3252	2.38%
2008-07-09	0	4.200	4.200	4.270	4.180	4.320	44,000	187,110	4.2525	3.276	3.276	3.330	3.260	3.369	56,413	3.3168	1.20%
2008-07-08	0	4.150	4.150	4.200	4.150	4.250	78,000	325,780	4.1767	3.237	3.237	3.276	3.237	3.315	100,004	3.2577	-3.94%
2008-07-07	0	4.320	4.320	4.350	4.000	4.340	3,186,000	13,769,830	4.3220	3.369	3.369	3.393	3.120	3.385	4,084,779	3.3710	-0.46%
2008-07-04	0	4.340	4.340	4.400	4.250	4.400	299,000	1,287,600	4.3064	3.385	3.385	3.432	3.315	3.432	383,349	3.3588	-0.91%
2008-07-03	0	4.380	4.340	4.380	4.350	4.510	213,000	935,400	4.3915	3.416	3.385	3.416	3.393	3.518	273,088	3.4253	-3.10%
2008-07-02	0	4.520	4.520	4.570	4.500	4.600	243,000	1,108,560	4.5620	3.525	3.525	3.564	3.510	3.588	311,551	3.5582	-1.09%
2008-06-30	0	4.570	4.500	4.570	4.450	4.780	87,000	397,950	4.5741	3.564	3.510	3.564	3.471	3.728	111,543	3.5677	-0.22%
2008-06-27	0	4.580	4.530	4.580	4.300	4.680	535,000	2,404,160	4.4938	3.572	3.533	3.572	3.354	3.650	685,925	3.5050	1.78%
2008-06-26	0	4.500	4.480	4.510	4.460	4.700	241,000	1,094,910	4.5432	3.510	3.494	3.518	3.479	3.666	308,987	3.5435	-3.43%
2008-06-25	0	4.660	4.650	4.660	4.660	4.900	205,000	968,850	4.7261	3.635	3.627	3.635	3.635	3.822	262,831	3.6862	-1.27%
2008-06-24	0	4.720	4.710	4.730	4.600	4.850	993,000	4,706,720	4.7399	3.681	3.674	3.689	3.588	3.783	1,273,128	3.6970	4.42%
2008-06-23	0	4.520	4.410	4.540	4.230	4.590	1,175,000	5,066,720	4.3121	3.525	3.440	3.541	3.299	3.580	1,506,471	3.3633	0.44%
2008-06-20	0	4.500	4.500	4.570	4.450	4.710	573,000	2,600,300	4.5380	3.510	3.510	3.564	3.471	3.674	734,645	3.5395	-5.46%
2008-06-19	0	4.760	4.710	4.760	4.700	4.960	735,000	3,541,960	4.8190	3.713	3.674	3.713	3.666	3.869	942,346	3.7587	-2.46%
2008-06-18	0	4.880	4.860	4.890	4.700	4.970	1,474,000	7,179,170	4.8705	3.806	3.791	3.814	3.666	3.876	1,889,819	3.7989	4.27%
2008-06-17	0	4.680	4.670	4.710	4.600	4.700	615,000	2,871,240	4.6687	3.650	3.642	3.674	3.588	3.666	788,493	3.6414	1.52%
2008-06-16	0	4.610	4.610	4.640	4.500	4.740	1,162,000	5,405,230	4.6517	3.596	3.596	3.619	3.510	3.697	1,489,803	3.6281	4.06%
2008-06-13	0	4.430	4.430	4.490	4.230	4.480	773,000	3,395,170	4.3922	3.455	3.455	3.502	3.299	3.494	991,065	3.4258	3.75%
2008-06-12	0	4.270	4.260	4.330	4.050	4.380	1,034,000	4,338,300	4.1956	3.330	3.323	3.377	3.159	3.416	1,325,694	3.2725	-3.39%
2008-06-11	0	4.420	4.420	4.440	4.300	4.730	846,000	3,830,490	4.5278	3.447	3.447	3.463	3.354	3.689	1,084,659	3.5315	-7.14%
2008-06-10	0	4.760	4.750	4.760	4.750	5.100	855,000	4,151,920	4.8560	3.713	3.705	3.713	3.705	3.978	1,096,198	3.7876	-7.03%
2008-06-06	0	5.120	5.110	5.120	4.830	5.150	1,822,000	9,122,460	5.0068	3.993	3.986	3.993	3.767	4.017	2,335,991	3.9052	8.47%
2008-06-05	0	4.720	4.710	4.720	4.570	4.740	951,000	4,419,120	4.6468	3.681	3.674	3.681	3.564	3.697	1,219,280	3.6244	3.74%
2008-06-04	0	4.550	4.520	4.550	4.420	4.650	813,000	3,701,750	4.5532	3.549	3.525	3.549	3.447	3.627	1,042,350	3.5514	3.17%
2008-06-03	0	4.410	4.400	4.410	3.900	4.490	2,213,000	9,306,230	4.2053	3.440	3.432	3.440	3.042	3.502	2,837,293	3.2800	7.56%
2008-06-02	0	4.100	4.100	4.130	4.100	4.400	1,059,000	4,442,500	4.1950	3.198	3.198	3.221	3.198	3.432	1,357,747	3.2720	-6.39%
2008-05-30	0	4.380	4.320	4.380	4.300	4.770	3,823,000	16,773,430	4.3875	3.416	3.369	3.416	3.354	3.720	4,901,479	3.4221	-8.18%
2008-05-29	0	4.770	4.740	4.770	4.650	5.200	2,406,000	11,649,560	4.8419	3.720	3.697	3.720	3.627	4.056	3,084,739	3.7765	-6.07%
2008-05-28	0	5.300	5.300	5.320	5.000	5.320	2,602,000	13,472,980	5.1779	3.961	3.961	3.976	3.736	3.976	3,481,876	3.8695	6.43%
2008-05-27	0	4.980	4.980	5.000	4.790	5.000	1,424,000	7,060,200	4.9580	3.722	3.722	3.736	3.580	3.736	1,905,531	3.7051	4.84%
2008-05-26	0	4.750	4.750	4.760	4.610	4.780	724,000	3,413,040	4.7141	3.550	3.550	3.557	3.445	3.572	968,823	3.5229	0.00%
2008-05-23	0	4.750	4.670	4.750	4.650	4.800	1,084,000	5,121,240	4.7244	3.550	3.490	3.550	3.475	3.587	1,450,559	3.5305	5.56%
2008-05-22	0	4.500	4.480	4.510	4.390	4.510	1,108,000	4,951,320	4.4687	3.363	3.348	3.370	3.281	3.370	1,482,674	3.3395	1.12%
2008-05-21	0	4.450	4.420	4.470	4.370	4.480	1,220,000	5,399,120	4.4255	3.325	3.303	3.340	3.266	3.348	1,632,548	3.3072	-0.67%
2008-05-20	0	4.480	4.480	4.500	4.370	4.560	1,680,000	7,532,520	4.4836	3.348	3.348	3.363	3.266	3.408	2,248,098	3.3506	0.22%
2008-05-19	0	4.470	4.460	4.480	4.150	4.500	5,574,000	24,416,600	4.3804	3.340	3.333	3.348	3.101	3.363	7,458,869	3.2735	8.76%
2008-05-16	0	4.110	4.120	4.150	3.810	4.120	3,400,000	13,555,800	3.9870	3.071	3.079	3.101	2.847	3.079	4,549,723	2.9795	7.87%
2008-05-15	0	3.810	3.810	3.840	3.800	3.870	1,676,000	6,434,360	3.8391	2.847	2.847	2.870	2.840	2.892	2,242,746	2.8690	0.00%
2008-05-14	0	3.810	3.770	3.820	3.660	3.810	2,984,000	11,296,480	3.7857	2.847	2.817	2.855	2.735	2.847	3,993,051	2.8290	2.70%
2008-05-13	0	3.710	3.710	3.730	3.690	3.800	1,184,000	4,413,600	3.7277	2.772	2.772	2.787	2.758	2.840	1,584,374	2.7857	-2.37%
2008-05-09	0	3.800	3.800	3.810	3.750	3.860	2,024,000	7,699,280	3.8040	2.840	2.840	2.847	2.802	2.885	2,708,423	2.8427	0.00%
2008-05-08	0	3.800	3.780	3.800	3.550	3.850	3,264,000	12,260,200	3.7562	2.840	2.825	2.840	2.653	2.877	4,367,734	2.8070	3.26%
2008-05-07	0	3.680	3.700	3.740	3.340	3.700	4,146,000	14,528,260	3.5042	2.750	2.765	2.795	2.496	2.765	5,547,985	2.6187	6.67%
2008-05-06	0	3.450	3.430	3.470	3.230	3.520	5,420,000	18,409,380	3.3966	2.578	2.563	2.593	2.414	2.630	7,252,793	2.5382	6.81%
2008-05-05	0	3.230	3.190	3.250	3.090	3.260	1,830,000	5,893,960	3.2207	2.414	2.384	2.429	2.309	2.436	2,448,821	2.4069	-0.92%
2008-05-02	0	3.260	3.240	3.270	3.250	3.400	1,910,000	6,314,860	3.3062	2.436	2.421	2.444	2.429	2.541	2,555,874	2.4707	-1.21%
2008-04-30	0	3.300	3.290	3.300	3.210	3.300	3,468,000	11,335,800	3.2687	2.466	2.459	2.466	2.399	2.466	4,640,717	2.4427	0.30%
2008-04-29	0	3.290	3.290	3.300	3.100	3.290	4,284,000	13,768,800	3.2140	2.459	2.459	2.466	2.317	2.459	5,732,650	2.4018	8.58%
2008-04-28	0	3.030	3.020	3.060	2.910	3.080	2,700,000	8,198,680	3.0365	2.264	2.257	2.287	2.175	2.302	3,613,015	2.2692	5.21%
2008-04-25	0	2.880	2.880	2.900	2.770	2.920	3,808,000	10,884,480	2.8583	2.152	2.152	2.167	2.070	2.182	5,095,689	2.1360	4.35%
2008-04-24	0	2.760	2.750	2.810	2.630	2.800	5,896,000	15,832,720	2.6853	2.063	2.055	2.100	1.965	2.092	7,889,754	2.0067	4.94%
2008-04-23	0	2.630	2.680	2.690	2.400	2.680	9,220,000	23,446,960	2.5431	1.965	2.003	2.010	1.794	2.003	12,337,777	1.9004	-2.59%
2008-04-22	0	2.700	2.670	2.710	2.670	2.880	3,256,000	8,956,240	2.7507	2.018	1.995	2.025	1.995	2.152	4,357,028	2.0556	-5.26%
2008-04-21	0	2.850	2.850	2.870	2.500	3.130	7,624,000	20,900,560	2.7414	2.130	2.130	2.145	1.868	2.339	10,202,084	2.0487	-2.40%
2008-04-18	0	2.920	2.980	3.000	2.410	3.490	7,778,000	25,619,200	3.2938	2.182	2.227	2.242	1.801	2.608	10,408,160	2.4615	-11.25%
2008-04-17	0	3.290	3.280	3.290	3.050	3.300	7,376,000	23,460,560	3.1807	2.459	2.451	2.459	2.279	2.466	9,870,222	2.3769	8.94%
2008-04-16	0	3.020	3.020	3.030	2.900	3.030	5,592,000	16,738,520	2.9933	2.257	2.257	2.264	2.167	2.264	7,482,956	2.2369	4.86%
2008-04-15	0	2.880	2.870	2.890	2.770	2.880	5,192,000	14,647,120	2.8211	2.152	2.145	2.160	2.070	2.152	6,947,694	2.1082	4.35%
2008-04-14	0	2.760	2.770	2.780	2.690	2.800	2,864,000	7,885,680	2.7534	2.063	2.070	2.077	2.010	2.092	3,832,472	2.0576	2.22%
2008-04-11	0	2.700	2.700	2.720	2.640	2.740	3,556,000	9,619,520	2.7052	2.018	2.018	2.033	1.973	2.048	4,758,475	2.0216	3.85%
2008-04-10	0	2.600	2.520	2.600	2.440	2.650	3,406,000	8,589,580	2.5219	1.943	1.883	1.943	1.823	1.980	4,557,752	1.8846	6.12%
2008-04-09	0	2.450	2.430	2.460	2.370	2.470	2,512,000	6,078,960	2.4200	1.831	1.816	1.838	1.771	1.846	3,361,442	1.8084	2.94%
2008-04-08	0	2.380	2.370	2.390	2.300	2.440	3,986,000	9,525,800	2.3898	1.779	1.771	1.786	1.719	1.823	5,333,881	1.7859	1.71%
2008-04-07	0	2.340	2.330	2.340	2.140	2.390	5,020,000	11,332,880	2.2575	1.749	1.741	1.749	1.599	1.786	6,717,532	1.6871	4.00%
2008-04-03	0	2.250	2.200	2.250	1.980	2.260	4,256,000	9,212,200	2.1645	1.681	1.644	1.681	1.480	1.689	5,695,182	1.6175	9.76%
2008-04-02	0	2.050	2.000	2.050	1.920	2.050	5,180,000	10,229,320	1.9748	1.532	1.495	1.532	1.435	1.532	6,931,636	1.4757	8.47%
2008-04-01	0	1.890	1.880	1.890	1.870	1.930	2,816,000	5,351,800	1.9005	1.412	1.405	1.412	1.397	1.442	3,768,241	1.4202	1.07%
2008-03-31	0	1.870	1.850	1.870	1.770	1.890	2,064,000	3,774,480	1.8287	1.397	1.383	1.397	1.323	1.412	2,761,949	1.3666	7.47%
2008-03-28	0	1.740	1.720	1.740	1.600	1.740	2,408,000	4,010,280	1.6654	1.300	1.285	1.300	1.196	1.300	3,222,274	1.2445	2.96%
2008-03-27	0	1.690	1.690	1.700	1.670	1.710	340,000	574,880	1.6908	1.263	1.263	1.270	1.248	1.278	454,972	1.2635	-2.31%
2008-03-26	0	1.730	1.730	1.740	1.710	1.750	896,000	1,550,120	1.7300	1.293	1.293	1.300	1.278	1.308	1,198,986	1.2929	-2.26%
2008-03-25	0	1.770	1.760	1.770	1.770	1.830	1,428,000	2,545,480	1.7825	1.323	1.315	1.323	1.323	1.368	1,910,883	1.3321	-1.12%
2008-03-20	0	1.790	1.740	1.790	1.690	1.800	1,716,000	3,024,360	1.7624	1.338	1.300	1.338	1.263	1.345	2,296,272	1.3171	-1.10%
2008-03-19	0	1.810	1.800	1.810	1.810	1.890	744,000	1,370,320	1.8418	1.353	1.345	1.353	1.353	1.412	995,586	1.3764	-2.16%
2008-03-18	0	1.850	1.840	1.850	1.800	1.920	2,984,000	5,508,320	1.8460	1.383	1.375	1.383	1.345	1.435	3,993,051	1.3795	-1.60%
2008-03-17	0	1.880	1.880	1.890	1.770	1.940	4,528,000	8,256,320	1.8234	1.405	1.405	1.412	1.323	1.450	6,059,160	1.3626	0.53%
2008-03-14	0	1.870	1.840	1.870	1.820	2.050	5,204,000	10,032,880	1.9279	1.397	1.375	1.397	1.360	1.532	6,963,752	1.4407	2.19%
2008-03-13	0	1.830	1.820	1.840	1.740	1.900	3,600,000	6,522,600	1.8118	1.368	1.360	1.375	1.300	1.420	4,817,353	1.3540	7.02%
2008-03-12	0	1.710	1.730	1.740	1.640	1.770	1,528,000	2,632,520	1.7229	1.278	1.293	1.300	1.226	1.323	2,044,699	1.2875	3.64%
2008-03-11	0	1.650	1.650	1.680	1.480	1.670	2,128,000	3,439,600	1.6164	1.233	1.233	1.255	1.106	1.248	2,847,591	1.2079	3.12%
2008-03-10	0	1.600	1.600	1.620	1.600	1.660	966,000	1,575,420	1.6309	1.196	1.196	1.211	1.196	1.241	1,292,656	1.2187	0.00%
2008-03-07	0	1.600	1.600	1.620	1.580	1.650	1,056,000	1,706,360	1.6159	1.196	1.196	1.211	1.181	1.233	1,413,090	1.2075	-3.03%
2008-03-06	0	1.650	1.610	1.650	1.580	1.650	926,000	1,489,140	1.6081	1.233	1.203	1.233	1.181	1.233	1,239,130	1.2018	4.43%
2008-03-05	0	1.580	1.570	1.580	1.560	1.600	568,000	899,360	1.5834	1.181	1.173	1.181	1.166	1.196	760,071	1.1833	-0.63%
2008-03-04	0	1.590	1.540	1.590	1.520	1.590	224,000	345,720	1.5434	1.188	1.151	1.188	1.136	1.188	299,746	1.1534	3.25%
2008-03-03	0	1.540	1.510	1.560	1.510	1.540	196,000	301,120	1.5363	1.151	1.128	1.166	1.128	1.151	262,278	1.1481	0.00%
2008-02-29	0	1.540	1.510	1.540	1.510	1.550	280,000	427,880	1.5281	1.151	1.128	1.151	1.128	1.158	374,683	1.1420	-0.65%
2008-02-28	0	1.550	1.540	1.560	1.550	1.580	328,000	510,880	1.5576	1.158	1.151	1.166	1.158	1.181	438,914	1.1640	-0.64%
2008-02-27	0	1.560	1.560	1.570	1.550	1.600	488,000	764,880	1.5674	1.166	1.166	1.173	1.158	1.196	653,019	1.1713	0.00%
2008-02-26	0	1.560	1.540	1.550	1.540	1.620	1,346,000	2,139,140	1.5893	1.166	1.151	1.158	1.151	1.211	1,801,155	1.1876	3.31%
2008-02-25	0	1.510	1.500	1.530	1.430	1.550	1,580,000	2,378,520	1.5054	1.128	1.121	1.143	1.069	1.158	2,114,283	1.1250	5.59%
2008-02-22	0	1.430	1.420	1.430	1.390	1.440	400,000	567,880	1.4197	1.069	1.061	1.069	1.039	1.076	535,261	1.0609	-0.69%
2008-02-21	0	1.440	1.420	1.450	1.390	1.450	476,000	675,760	1.4197	1.076	1.061	1.084	1.039	1.084	636,961	1.0609	3.60%
2008-02-20	0	1.390	1.380	1.400	1.380	1.400	252,000	349,360	1.3863	1.039	1.031	1.046	1.031	1.046	337,215	1.0360	0.00%
2008-02-19	0	1.390	1.380	1.400	1.380	1.400	316,000	438,800	1.3886	1.039	1.031	1.046	1.031	1.046	422,857	1.0377	2.21%
2008-02-18	0	1.360	1.360	1.370	1.350	1.360	356,000	483,480	1.3581	1.016	1.016	1.024	1.009	1.016	476,383	1.0149	0.74%
2008-02-15	0	1.350	1.350	1.370	1.340	1.350	56,000	75,520	1.3486	1.009	1.009	1.024	1.001	1.009	74,937	1.0078	-2.17%
2008-02-14	0	1.380	1.350	1.380	1.340	1.380	288,000	393,280	1.3656	1.031	1.009	1.031	1.001	1.031	385,388	1.0205	2.99%
2008-02-13	0	1.340	1.340	1.360	1.340	1.350	92,000	123,680	1.3443	1.001	1.001	1.016	1.001	1.009	123,110	1.0046	-0.74%
2008-02-12	0	1.350	1.330	1.350	1.320	1.370	140,000	189,280	1.3520	1.009	0.994	1.009	0.986	1.024	187,342	1.0103	0.75%
2008-02-11	0	1.340	1.330	1.360	1.340	1.360	16,000	21,520	1.3450	1.001	0.994	1.016	1.001	1.016	21,410	1.0051	-2.19%
2008-02-06	0	1.370	1.320	1.370	1.370	1.400	200,000	276,840	1.3842	1.024	0.986	1.024	1.024	1.046	267,631	1.0344	-1.44%
2008-02-05	0	1.390	1.390	1.400	1.320	1.400	896,000	1,237,400	1.3810	1.039	1.039	1.046	0.986	1.046	1,198,986	1.0320	5.30%
2008-02-04	0	1.320	1.320	1.350	1.310	1.370	100,000	135,200	1.3520	0.986	0.986	1.009	0.979	1.024	133,815	1.0103	0.76%
2008-02-01	0	1.310	1.310	1.340	1.280	1.330	144,000	187,280	1.3006	0.979	0.979	1.001	0.957	0.994	192,694	0.9719	2.34%
2008-01-31	0	1.280	1.270	1.290	1.280	1.290	112,000	143,960	1.2854	0.957	0.949	0.964	0.957	0.964	149,873	0.9605	-1.54%
2008-01-30	0	1.300	1.300	1.310	1.290	1.300	108,000	140,040	1.2967	0.971	0.971	0.979	0.964	0.971	144,521	0.9690	-0.76%
2008-01-29	0	1.310	1.260	1.310	-	-	0	0	-	0.979	0.942	0.979	-	-	0	-	-0.76%
2008-01-28	0	1.320	1.250	1.330	1.320	1.320	36,000	47,520	1.3200	0.986	0.934	0.994	0.986	0.986	48,174	0.9864	-2.22%
2008-01-25	0	1.350	1.310	1.350	1.290	1.350	940,000	1,259,000	1.3394	1.009	0.979	1.009	0.964	1.009	1,257,864	1.0009	1.50%
2008-01-24	0	1.330	1.260	1.330	1.330	1.330	64,000	85,120	1.3300	0.994	0.942	0.994	0.994	0.994	85,642	0.9939	0.76%
2008-01-23	0	1.320	1.300	1.330	1.250	1.320	204,000	263,400	1.2912	0.986	0.971	0.994	0.934	0.986	272,983	0.9649	5.60%
2008-01-22	0	1.250	1.220	1.260	1.200	1.320	620,000	764,560	1.2332	0.934	0.912	0.942	0.897	0.986	829,655	0.9215	-5.30%
2008-01-21	0	1.320	1.320	1.350	1.220	1.340	824,000	1,092,240	1.3255	0.986	0.986	1.009	0.912	1.001	1,102,639	0.9906	3.94%
2008-01-18	0	1.270	1.250	1.300	1.270	1.360	424,000	553,480	1.3054	0.949	0.934	0.971	0.949	1.016	567,377	0.9755	0.00%
2008-01-17	0	1.270	1.240	1.270	1.230	1.280	256,000	322,240	1.2588	0.949	0.927	0.949	0.919	0.957	342,567	0.9407	1.60%
2008-01-16	0	1.250	1.230	1.270	1.250	1.470	932,000	1,197,360	1.2847	0.934	0.919	0.949	0.934	1.099	1,247,159	0.9601	-3.85%
2008-01-15	0	1.300	1.290	1.300	1.300	1.340	336,000	444,480	1.3229	0.971	0.964	0.971	0.971	1.001	449,620	0.9886	-2.99%
2008-01-14	0	1.340	1.320	1.340	1.320	1.340	668,000	891,120	1.3340	1.001	0.986	1.001	0.986	1.001	893,887	0.9969	-2.19%
2008-01-11	0	1.370	1.350	1.380	1.330	1.420	1,303,000	1,785,360	1.3702	1.024	1.009	1.031	0.994	1.061	1,743,614	1.0239	-4.20%
2008-01-10	0	1.430	1.410	1.430	1.350	1.440	1,169,000	1,641,160	1.4039	1.069	1.054	1.069	1.009	1.076	1,564,302	1.0491	4.38%
2008-01-09	0	1.370	1.360	1.370	1.350	1.380	1,010,000	1,374,540	1.3609	1.024	1.016	1.024	1.009	1.031	1,351,535	1.0170	2.24%
2008-01-08	0	1.340	1.340	1.350	1.330	1.360	456,000	612,880	1.3440	1.001	1.001	1.009	0.994	1.016	610,198	1.0044	0.00%
2008-01-07	0	1.340	1.340	1.360	1.300	1.360	176,000	235,920	1.3405	1.001	1.001	1.016	0.971	1.016	235,515	1.0017	-1.47%
2008-01-04	0	1.360	1.330	1.360	1.320	1.360	332,000	442,960	1.3342	1.016	0.994	1.016	0.986	1.016	444,267	0.9971	3.03%
2008-01-03	0	1.320	1.300	1.320	1.290	1.340	596,000	782,640	1.3132	0.986	0.971	0.986	0.964	1.001	797,540	0.9813	0.00%
2008-01-02	0	1.320	1.320	1.350	1.320	1.380	152,000	207,400	1.3645	0.986	0.986	1.009	0.986	1.031	203,399	1.0197	-4.35%
2007-12-31	0	1.380	1.350	1.380	1.350	1.380	240,000	327,600	1.3650	1.031	1.009	1.031	1.009	1.031	321,157	1.0201	2.99%
2007-12-28	0	1.340	1.340	1.350	1.290	1.380	168,000	225,360	1.3414	1.001	1.001	1.009	0.964	1.031	224,810	1.0024	-2.19%
2007-12-27	0	1.370	1.340	1.380	1.300	1.380	744,000	998,600	1.3422	1.024	1.001	1.031	0.971	1.031	995,586	1.0030	3.79%
2007-12-24	0	1.320	1.260	1.320	1.280	1.340	108,000	143,320	1.3270	0.986	0.942	0.986	0.957	1.001	144,521	0.9917	1.54%
2007-12-21	0	1.300	1.280	1.300	1.280	1.300	44,000	56,960	1.2945	0.971	0.957	0.971	0.957	0.971	58,879	0.9674	1.56%
2007-12-20	0	1.280	1.270	1.280	1.260	1.360	116,000	151,840	1.3090	0.957	0.949	0.957	0.942	1.016	155,226	0.9782	-3.03%
2007-12-19	0	1.320	1.300	1.320	1.300	1.370	336,000	444,920	1.3242	0.986	0.971	0.986	0.971	1.024	449,620	0.9895	-2.22%
2007-12-18	0	1.350	1.320	1.360	1.320	1.380	308,000	415,040	1.3475	1.009	0.986	1.016	0.986	1.031	412,151	1.0070	-2.17%
2007-12-17	0	1.380	1.370	1.380	1.390	1.410	272,000	379,520	1.3953	1.031	1.024	1.031	1.039	1.054	363,978	1.0427	0.73%
2007-12-14	0	1.370	1.320	1.370	1.330	1.380	96,000	130,440	1.3588	1.024	0.986	1.024	0.994	1.031	128,463	1.0154	4.58%
2007-12-13	0	1.310	1.300	1.330	1.300	1.390	1,076,000	1,434,640	1.3333	0.979	0.971	0.994	0.971	1.039	1,439,853	0.9964	-2.24%
2007-12-12	0	1.340	1.350	1.360	1.250	1.350	556,000	716,680	1.2890	1.001	1.009	1.016	0.934	1.009	744,013	0.9633	4.69%
2007-12-11	0	1.280	1.270	1.280	1.260	1.280	400,000	507,000	1.2675	0.957	0.949	0.957	0.942	0.957	535,261	0.9472	1.59%
2007-12-10	0	1.260	1.250	1.260	1.250	1.270	364,000	455,600	1.2516	0.942	0.934	0.942	0.934	0.949	487,088	0.9354	0.80%
2007-12-07	0	1.250	1.240	1.260	1.250	1.260	476,000	595,080	1.2502	0.934	0.927	0.942	0.934	0.942	636,961	0.9342	0.00%
2007-12-06	0	1.250	1.230	1.260	1.230	1.280	280,000	349,040	1.2466	0.934	0.919	0.942	0.919	0.957	374,683	0.9316	1.63%
2007-12-05	0	1.230	1.230	1.240	1.220	1.240	564,000	690,080	1.2235	0.919	0.919	0.927	0.912	0.927	754,719	0.9144	0.82%
2007-12-04	0	1.220	1.220	1.260	1.220	1.270	176,000	217,600	1.2364	0.912	0.912	0.942	0.912	0.949	235,515	0.9239	0.00%
2007-12-03	0	1.220	1.200	1.230	1.190	1.230	64,000	77,800	1.2156	0.912	0.897	0.919	0.889	0.919	85,642	0.9084	-0.81%
2007-11-30	0	1.230	1.210	1.230	1.190	1.230	416,000	500,080	1.2021	0.919	0.904	0.919	0.889	0.919	556,672	0.8983	4.24%
2007-11-29	0	1.180	1.180	1.200	1.180	1.280	108,000	131,480	1.2174	0.882	0.882	0.897	0.882	0.957	144,521	0.9098	-0.84%
2007-11-28	0	1.190	1.180	1.200	1.170	1.210	232,000	276,480	1.1917	0.889	0.882	0.897	0.874	0.904	310,452	0.8906	-0.83%
2007-11-27	0	1.200	1.180	1.200	1.180	1.200	156,000	184,560	1.1831	0.897	0.882	0.897	0.882	0.897	208,752	0.8841	-1.64%
2007-11-26	0	1.220	1.200	1.230	1.180	1.220	293,318	354,448	1.2084	0.912	0.897	0.919	0.882	0.912	392,505	0.9030	0.00%
2007-11-23	0	1.220	1.170	1.220	1.160	1.220	100,000	118,160	1.1816	0.912	0.874	0.912	0.867	0.912	133,815	0.8830	3.39%
2007-11-22	0	1.180	1.160	1.190	1.160	1.200	64,000	75,880	1.1856	0.882	0.867	0.889	0.867	0.897	85,642	0.8860	-4.84%
2007-11-21	0	1.240	1.200	1.240	1.200	1.240	32,000	38,560	1.2050	0.927	0.897	0.927	0.897	0.927	42,821	0.9005	0.00%
2007-11-20	0	1.240	1.220	1.240	1.200	1.280	188,000	234,080	1.2451	0.927	0.912	0.927	0.897	0.957	251,573	0.9305	3.33%
2007-11-19	0	1.200	1.200	1.230	1.200	1.220	40,000	48,400	1.2100	0.897	0.897	0.919	0.897	0.912	53,526	0.9042	-3.23%
2007-11-16	0	1.240	1.220	1.240	1.200	1.270	292,000	354,200	1.2130	0.927	0.912	0.927	0.897	0.949	390,741	0.9065	0.81%
2007-11-15	0	1.230	1.220	1.230	1.220	1.260	552,000	679,920	1.2317	0.919	0.912	0.919	0.912	0.942	738,661	0.9205	-2.38%
2007-11-14	0	1.260	1.230	1.270	1.240	1.290	236,000	296,200	1.2551	0.942	0.919	0.949	0.927	0.964	315,804	0.9379	0.80%
2007-11-13	0	1.250	1.230	1.260	1.230	1.260	108,000	134,840	1.2485	0.934	0.919	0.942	0.919	0.942	144,521	0.9330	1.63%
2007-11-12	0	1.230	1.220	1.250	1.220	1.260	116,000	143,040	1.2331	0.919	0.912	0.934	0.912	0.942	155,226	0.9215	-3.15%
2007-11-09	0	1.270	1.260	1.270	1.250	1.280	200,000	251,720	1.2586	0.949	0.942	0.949	0.934	0.957	267,631	0.9405	0.79%
2007-11-08	0	1.260	1.260	1.270	1.250	1.300	412,000	522,240	1.2676	0.942	0.942	0.949	0.934	0.971	551,319	0.9473	-1.56%
2007-11-07	0	1.280	1.270	1.280	1.260	1.290	176,000	224,240	1.2741	0.957	0.949	0.957	0.942	0.964	235,515	0.9521	-0.78%
2007-11-06	0	1.290	1.270	1.290	1.260	1.290	420,000	532,240	1.2672	0.964	0.949	0.964	0.942	0.964	562,025	0.9470	2.38%
2007-11-05	0	1.260	1.260	1.280	1.260	1.280	896,000	1,144,400	1.2772	0.942	0.942	0.957	0.942	0.957	1,198,986	0.9545	-2.33%
2007-11-02	0	1.290	1.270	1.290	1.270	1.290	140,000	179,080	1.2791	0.964	0.949	0.964	0.949	0.964	187,342	0.9559	0.78%
2007-11-01	0	1.280	1.270	1.280	1.270	1.280	164,000	209,520	1.2776	0.957	0.949	0.957	0.949	0.957	219,457	0.9547	-0.78%
2007-10-31	0	1.290	1.260	1.290	1.240	1.300	648,000	820,600	1.2664	0.964	0.942	0.964	0.927	0.971	867,124	0.9463	0.78%
2007-10-30	0	1.280	1.260	1.280	1.260	1.290	508,000	646,240	1.2721	0.957	0.942	0.957	0.942	0.964	679,782	0.9507	0.00%
2007-10-29	0	1.280	1.270	1.280	1.270	1.300	1,028,000	1,318,640	1.2827	0.957	0.949	0.957	0.949	0.971	1,375,622	0.9586	-0.78%
2007-10-26	0	1.290	1.280	1.290	1.260	1.290	188,000	239,440	1.2736	0.964	0.957	0.964	0.942	0.964	251,573	0.9518	0.00%
2007-10-25	0	1.290	1.280	1.290	1.260	1.300	316,000	402,840	1.2748	0.964	0.957	0.964	0.942	0.971	422,857	0.9527	-0.77%
2007-10-24	0	1.300	1.280	1.300	1.280	1.300	484,000	623,960	1.2892	0.971	0.957	0.971	0.957	0.971	647,666	0.9634	0.78%
2007-10-23	0	1.290	1.280	1.300	1.280	1.320	692,000	894,280	1.2923	0.964	0.957	0.971	0.957	0.986	926,002	0.9657	2.38%
2007-10-22	0	1.260	1.250	1.260	1.250	1.300	204,000	256,240	1.2561	0.942	0.934	0.942	0.934	0.971	272,983	0.9387	-3.08%
2007-10-18	0	1.300	1.260	1.300	1.270	1.300	246,000	317,060	1.2889	0.971	0.942	0.971	0.949	0.971	329,186	0.9632	0.78%
2007-10-17	0	1.290	1.290	1.300	1.270	1.300	976,000	1,254,880	1.2857	0.964	0.964	0.971	0.949	0.971	1,306,038	0.9608	0.00%
2007-10-16	0	1.290	1.290	1.300	1.260	1.320	852,000	1,104,880	1.2968	0.964	0.964	0.971	0.942	0.986	1,140,107	0.9691	2.38%
2007-10-15	0	1.260	1.260	1.270	1.230	1.260	300,000	372,480	1.2416	0.942	0.942	0.949	0.919	0.942	401,446	0.9278	-2.33%
2007-10-12	0	1.290	1.260	1.290	1.260	1.300	332,000	425,400	1.2813	0.964	0.942	0.964	0.942	0.971	444,267	0.9575	-0.77%
2007-10-11	0	1.300	1.300	1.310	1.260	1.350	396,000	510,680	1.2896	0.971	0.971	0.979	0.942	1.009	529,909	0.9637	0.00%
2007-10-10	0	1.300	1.280	1.300	1.290	1.340	124,000	161,960	1.3061	0.971	0.957	0.971	0.964	1.001	165,931	0.9761	-0.76%
2007-10-09	0	1.310	1.290	1.310	1.270	1.350	160,000	210,800	1.3175	0.979	0.964	0.979	0.949	1.009	214,105	0.9846	0.77%
2007-10-08	0	1.300	1.280	1.300	-	-	0	0	-	0.971	0.957	0.971	-	-	0	-	-1.52%
2007-10-05	0	1.320	1.310	1.320	1.270	1.320	950,000	1,225,740	1.2903	0.986	0.979	0.986	0.949	0.986	1,271,246	0.9642	-0.75%
2007-10-04	0	1.330	1.300	1.330	1.220	1.370	872,000	1,122,000	1.2867	0.994	0.971	0.994	0.912	1.024	1,166,870	0.9615	9.02%
2007-10-03	0	1.220	1.220	1.260	1.220	1.270	756,000	939,600	1.2429	0.912	0.912	0.942	0.912	0.949	1,011,644	0.9288	-3.17%
2007-10-02	0	1.260	1.260	1.270	1.240	1.290	2,284,000	2,873,680	1.2582	0.942	0.942	0.949	0.927	0.964	3,056,343	0.9402	-0.79%
2007-09-28	0	1.270	1.250	1.270	1.250	1.300	496,000	629,040	1.2682	0.949	0.934	0.949	0.934	0.971	663,724	0.9477	0.47%
2007-09-27	0	1.280	1.260	1.280	1.210	1.290	454,000	571,840	1.2596	0.945	0.930	0.945	0.893	0.952	615,212	0.9295	0.00%
2007-09-25	0	1.280	1.260	1.290	1.250	1.300	588,000	750,400	1.2762	0.945	0.930	0.952	0.922	0.959	796,794	0.9418	-2.29%
2007-09-24	0	1.310	1.310	1.320	1.290	1.310	568,000	737,160	1.2978	0.967	0.967	0.974	0.952	0.967	769,692	0.9577	0.00%
2007-09-21	0	1.310	1.310	1.320	1.300	1.340	232,000	303,760	1.3093	0.967	0.967	0.974	0.959	0.989	314,381	0.9662	0.00%
2007-09-20	0	1.310	1.310	1.320	1.300	1.350	1,076,000	1,410,040	1.3104	0.967	0.967	0.974	0.959	0.996	1,458,079	0.9671	-2.24%
2007-09-19	0	1.340	1.330	1.360	1.340	1.390	1,056,000	1,429,200	1.3534	0.989	0.981	1.004	0.989	1.026	1,430,978	0.9988	-2.19%
2007-09-18	0	1.370	1.360	1.370	1.340	1.380	672,000	920,400	1.3696	1.011	1.004	1.011	0.989	1.018	910,622	1.0107	0.74%
2007-09-17	0	1.360	1.330	1.370	1.300	1.370	1,296,000	1,736,680	1.3400	1.004	0.981	1.011	0.959	1.011	1,756,200	0.9889	-0.73%
2007-09-14	0	1.370	1.370	1.390	1.300	1.600	4,960,000	7,043,320	1.4200	1.011	1.011	1.026	0.959	1.181	6,721,258	1.0479	-7.43%
2007-09-13	0	1.480	1.460	1.480	1.450	1.500	848,000	1,254,800	1.4797	1.092	1.077	1.092	1.070	1.107	1,149,118	1.0920	-0.67%
2007-09-12	0	1.490	1.450	1.490	1.460	1.500	288,000	428,000	1.4861	1.100	1.070	1.100	1.077	1.107	390,267	1.0967	0.68%
2007-09-11	0	1.480	1.450	1.470	1.410	1.480	864,000	1,257,840	1.4558	1.092	1.070	1.085	1.041	1.092	1,170,800	1.0743	2.07%
2007-09-10	0	1.450	1.430	1.450	1.390	1.450	474,000	669,980	1.4135	1.070	1.055	1.070	1.026	1.070	642,314	1.0431	1.40%
2007-09-07	0	1.430	1.410	1.430	1.400	1.460	1,216,000	1,748,240	1.4377	1.055	1.041	1.055	1.033	1.077	1,647,792	1.0610	-1.38%
2007-09-06	0	1.450	1.430	1.450	1.440	1.450	92,000	133,040	1.4461	1.070	1.055	1.070	1.063	1.070	124,668	1.0672	0.69%
2007-09-05	0	1.440	1.440	1.450	1.430	1.450	548,000	789,720	1.4411	1.063	1.063	1.070	1.055	1.070	742,591	1.0635	1.41%
2007-09-04	0	1.420	1.400	1.420	1.410	1.440	304,000	432,320	1.4221	1.048	1.033	1.048	1.041	1.063	411,948	1.0495	1.43%
2007-09-03	0	1.400	1.380	1.400	1.350	1.400	436,000	601,440	1.3794	1.033	1.018	1.033	0.996	1.033	590,820	1.0180	2.19%
2007-08-31	0	1.370	1.360	1.370	1.330	1.390	344,000	467,920	1.3602	1.011	1.004	1.011	0.981	1.026	466,152	1.0038	-1.44%
2007-08-30	0	1.390	1.390	1.400	1.380	1.410	1,056,000	1,465,880	1.3881	1.026	1.026	1.033	1.018	1.041	1,430,978	1.0244	1.46%
2007-08-29	0	1.370	1.340	1.370	1.300	1.370	212,000	284,160	1.3404	1.011	0.989	1.011	0.959	1.011	287,280	0.9891	1.48%
2007-08-28	0	1.350	1.350	1.370	1.350	1.400	268,000	366,680	1.3682	0.996	0.996	1.011	0.996	1.033	363,165	1.0097	-2.17%
2007-08-27	0	1.380	1.370	1.380	1.320	1.380	812,000	1,112,840	1.3705	1.018	1.011	1.018	0.974	1.018	1,100,335	1.0114	6.98%
2007-08-24	0	1.290	1.270	1.290	1.250	1.290	296,000	375,080	1.2672	0.952	0.937	0.952	0.922	0.952	401,107	0.9351	1.57%
2007-08-23	0	1.270	1.250	1.270	1.240	1.290	524,000	656,240	1.2524	0.937	0.922	0.937	0.915	0.952	710,068	0.9242	1.60%
2007-08-22	0	1.250	1.250	1.270	1.230	1.270	136,000	170,080	1.2506	0.922	0.922	0.937	0.908	0.937	184,293	0.9229	-1.57%
2007-08-21	0	1.270	1.270	1.300	1.250	1.300	228,000	286,800	1.2579	0.937	0.937	0.959	0.922	0.959	308,961	0.9283	0.00%
2007-08-20	0	1.270	1.260	1.270	1.200	1.280	424,000	532,680	1.2563	0.937	0.930	0.937	0.886	0.945	574,559	0.9271	2.42%
2007-08-17	0	1.240	1.200	1.240	1.100	1.280	944,000	1,139,920	1.2075	0.915	0.886	0.915	0.812	0.945	1,279,207	0.8911	-3.12%
2007-08-16	0	1.280	1.280	1.320	1.270	1.340	588,000	763,240	1.2980	0.945	0.945	0.974	0.937	0.989	796,794	0.9579	-3.76%
2007-08-15	0	1.330	1.320	1.330	1.320	1.350	280,000	376,450	1.3445	0.981	0.974	0.981	0.974	0.996	379,426	0.9922	-4.32%
2007-08-14	0	1.390	1.320	1.390	1.340	1.400	152,000	205,680	1.3532	1.026	0.974	1.026	0.989	1.033	205,974	0.9986	3.73%
2007-08-13	0	1.340	1.340	1.370	1.340	1.380	156,000	210,760	1.3510	0.989	0.989	1.011	0.989	1.018	211,394	0.9970	0.00%
2007-08-10	0	1.340	1.330	1.360	1.300	1.340	48,000	63,360	1.3200	0.989	0.981	1.004	0.959	0.989	65,044	0.9741	0.00%
2007-08-09	0	1.340	1.340	1.350	1.320	1.370	316,000	427,680	1.3534	0.989	0.989	0.996	0.974	1.011	428,209	0.9988	-1.47%
2007-08-08	0	1.360	1.330	1.360	1.270	1.360	432,000	576,560	1.3346	1.004	0.981	1.004	0.937	1.004	585,400	0.9849	3.03%
2007-08-07	0	1.320	1.320	1.350	1.310	1.430	984,000	1,341,960	1.3638	0.974	0.974	0.996	0.967	1.055	1,333,411	1.0064	-3.65%
2007-08-06	0	1.370	1.360	1.380	1.340	1.370	500,000	675,800	1.3516	1.011	1.004	1.018	0.989	1.011	677,546	0.9974	0.74%
2007-08-03	0	1.360	1.340	1.360	1.340	1.410	576,000	796,640	1.3831	1.004	0.989	1.004	0.989	1.041	780,533	1.0206	-2.86%
2007-08-02	0	1.400	1.370	1.400	1.350	1.400	920,000	1,256,200	1.3654	1.033	1.011	1.033	0.996	1.033	1,246,685	1.0076	5.26%
2007-08-01	0	1.330	1.330	1.350	1.260	1.380	2,120,000	2,806,720	1.3239	0.981	0.981	0.996	0.930	1.018	2,872,796	0.9770	-5.00%
2007-07-31	0	1.400	1.370	1.400	1.350	1.420	640,000	889,480	1.3898	1.033	1.011	1.033	0.996	1.048	867,259	1.0256	-1.41%
2007-07-30	0	1.420	1.420	1.440	1.420	1.460	324,000	467,040	1.4415	1.048	1.048	1.063	1.048	1.077	439,050	1.0638	-2.74%
2007-07-27	0	1.460	1.430	1.460	1.200	1.500	1,512,000	2,198,480	1.4540	1.077	1.055	1.077	0.886	1.107	2,048,900	1.0730	-4.58%
2007-07-26	0	1.530	1.500	1.530	1.470	1.530	3,744,000	5,648,040	1.5086	1.129	1.107	1.129	1.085	1.129	5,073,466	1.1133	6.99%
2007-07-25	0	1.430	1.420	1.430	1.310	1.450	3,176,000	4,447,480	1.4003	1.055	1.048	1.055	0.967	1.070	4,303,773	1.0334	10.00%
2007-07-24	0	1.300	1.300	1.310	1.260	1.310	1,360,000	1,766,240	1.2987	0.959	0.959	0.967	0.930	0.967	1,842,926	0.9584	3.17%
2007-07-23	0	1.260	1.260	1.270	1.230	1.280	920,000	1,153,360	1.2537	0.930	0.930	0.937	0.908	0.945	1,246,685	0.9251	1.61%
2007-07-20	0	1.240	1.240	1.250	1.230	1.260	380,000	472,880	1.2444	0.915	0.915	0.922	0.908	0.930	514,935	0.9183	0.00%
2007-07-19	0	1.240	1.240	1.250	1.240	1.260	500,000	625,440	1.2509	0.915	0.915	0.922	0.915	0.930	677,546	0.9231	0.81%
2007-07-18	0	1.230	1.220	1.240	1.160	1.250	676,000	835,080	1.2353	0.908	0.900	0.915	0.856	0.922	916,042	0.9116	2.50%
2007-07-17	0	1.200	1.190	1.200	1.170	1.240	1,552,000	1,867,240	1.2031	0.886	0.878	0.886	0.863	0.915	2,103,103	0.8878	-5.51%
2007-07-16	0	1.270	1.260	1.270	1.240	1.270	480,000	605,840	1.2622	0.937	0.930	0.937	0.915	0.937	650,444	0.9314	2.42%
2007-07-13	0	1.240	1.230	1.250	1.220	1.270	1,264,000	1,554,840	1.2301	0.915	0.908	0.922	0.900	0.937	1,712,837	0.9078	1.64%
2007-07-12	0	1.220	1.210	1.230	1.180	1.290	1,080,000	1,300,440	1.2041	0.900	0.893	0.908	0.871	0.952	1,463,500	0.8886	4.27%
2007-07-11	0	1.170	1.150	1.180	1.120	1.180	1,092,000	1,254,960	1.1492	0.863	0.849	0.871	0.827	0.871	1,479,761	0.8481	4.46%
2007-07-10	0	1.120	1.120	1.140	1.100	1.140	392,000	441,160	1.1254	0.827	0.827	0.841	0.812	0.841	531,196	0.8305	-0.88%
2007-07-09	0	1.130	1.150	1.160	1.100	1.160	976,000	1,103,640	1.1308	0.834	0.849	0.856	0.812	0.856	1,322,570	0.8345	-4.24%
2007-07-06	0	1.180	1.160	1.180	1.170	1.180	260,000	305,320	1.1743	0.871	0.856	0.871	0.863	0.871	352,324	0.8666	0.85%
2007-07-05	0	1.170	1.170	1.180	1.160	1.210	1,736,000	2,050,160	1.1810	0.863	0.863	0.871	0.856	0.893	2,352,440	0.8715	-4.10%
2007-07-04	0	1.220	1.220	1.230	1.220	1.240	274,000	335,320	1.2238	0.900	0.900	0.908	0.900	0.915	371,295	0.9031	-1.61%
2007-07-03	0	1.240	1.230	1.250	1.220	1.240	224,000	275,680	1.2307	0.915	0.908	0.922	0.900	0.915	303,541	0.9082	0.81%
2007-06-29	0	1.230	1.220	1.240	1.210	1.240	312,000	381,960	1.2242	0.908	0.900	0.915	0.893	0.915	422,789	0.9034	0.82%
2007-06-28	0	1.220	1.220	1.250	1.210	1.230	372,000	452,480	1.2163	0.900	0.900	0.922	0.893	0.908	504,094	0.8976	-0.81%
2007-06-27	0	1.230	1.220	1.230	1.210	1.240	644,000	790,040	1.2268	0.908	0.900	0.908	0.893	0.915	872,679	0.9053	-0.81%
2007-06-26	0	1.240	1.240	1.260	1.230	1.280	584,000	736,120	1.2605	0.915	0.915	0.930	0.908	0.945	791,374	0.9302	-1.59%
2007-06-25	0	1.260	1.260	1.270	1.190	1.270	724,000	894,640	1.2357	0.930	0.930	0.937	0.878	0.937	981,087	0.9119	5.00%
2007-06-22	0	1.200	1.190	1.220	1.180	1.220	560,000	667,200	1.1914	0.886	0.878	0.900	0.871	0.900	758,852	0.8792	-1.64%
2007-06-21	0	1.220	1.220	1.230	1.200	1.230	208,000	253,000	1.2163	0.900	0.900	0.908	0.886	0.908	281,859	0.8976	-0.81%
2007-06-20	0	1.230	1.230	1.240	1.200	1.240	284,000	347,600	1.2239	0.908	0.908	0.915	0.886	0.915	384,846	0.9032	-0.81%
2007-06-18	0	1.240	1.240	1.260	1.170	1.260	948,000	1,158,920	1.2225	0.915	0.915	0.930	0.863	0.930	1,284,628	0.9021	4.20%
2007-06-15	0	1.190	1.190	1.220	1.190	1.360	1,268,000	1,580,360	1.2463	0.878	0.878	0.900	0.878	1.004	1,718,257	0.9197	-11.19%
2007-06-14	0	1.340	1.340	1.360	1.280	1.370	2,868,000	3,835,680	1.3374	0.989	0.989	1.004	0.945	1.011	3,886,405	0.9869	3.88%
2007-06-13	0	1.290	1.260	1.280	1.060	1.320	7,876,000	9,748,440	1.2377	0.952	0.930	0.945	0.782	0.974	10,672,707	0.9134	20.56%
2007-06-12	0	1.070	1.060	1.080	1.050	1.110	1,112,000	1,186,480	1.0670	0.790	0.782	0.797	0.775	0.819	1,506,863	0.7874	-1.83%
2007-06-11	0	1.090	1.090	1.100	1.070	1.110	1,892,000	2,042,920	1.0798	0.804	0.804	0.812	0.790	0.819	2,563,835	0.7968	2.83%
2007-06-08	0	1.060	1.050	1.070	1.010	1.080	2,064,000	2,136,080	1.0349	0.782	0.775	0.790	0.745	0.797	2,796,911	0.7637	2.91%
2007-06-07	0	1.030	1.040	1.050	1.020	1.050	196,000	201,560	1.0284	0.760	0.767	0.775	0.753	0.775	265,598	0.7589	-1.90%
2007-06-06	0	1.050	1.050	1.060	1.020	1.070	572,000	594,120	1.0387	0.775	0.775	0.782	0.753	0.790	775,113	0.7665	-0.94%
2007-06-05	0	1.060	1.030	1.060	1.040	1.100	936,000	1,001,600	1.0701	0.782	0.760	0.782	0.767	0.812	1,268,366	0.7897	-0.93%
2007-06-04	0	1.070	1.050	1.070	1.010	1.120	2,308,000	2,438,320	1.0565	0.790	0.775	0.790	0.745	0.827	3,127,553	0.7796	5.94%
2007-06-01	0	1.010	1.010	1.020	1.010	1.030	296,000	301,480	1.0185	0.745	0.745	0.753	0.745	0.760	401,107	0.7516	-0.98%
2007-05-31	0	1.020	1.010	1.030	1.020	1.030	208,000	212,520	1.0217	0.753	0.745	0.760	0.753	0.760	281,859	0.7540	0.00%
2007-05-30	0	1.020	1.020	1.030	1.000	1.040	528,000	535,920	1.0150	0.753	0.753	0.760	0.738	0.767	715,489	0.7490	-1.92%
2007-05-29	0	1.040	1.040	1.050	1.010	1.060	792,000	815,760	1.0300	0.767	0.767	0.775	0.745	0.782	1,073,233	0.7601	-1.89%
2007-05-28	0	1.060	1.030	1.060	0.980	1.060	2,276,000	2,316,400	1.0178	0.782	0.760	0.782	0.723	0.782	3,084,190	0.7511	2.91%
2007-05-25	0	1.030	1.030	1.040	1.000	1.070	1,340,000	1,390,040	1.0373	0.760	0.760	0.767	0.738	0.790	1,815,824	0.7655	-4.63%
2007-05-23	0	1.080	1.070	1.090	1.070	1.090	376,000	406,040	1.0799	0.797	0.790	0.804	0.790	0.804	509,515	0.7969	-1.82%
2007-05-22	0	1.100	1.080	1.100	1.080	1.120	228,000	248,560	1.0902	0.812	0.797	0.812	0.797	0.827	308,961	0.8045	-1.79%
2007-05-21	0	1.120	1.110	1.120	1.090	1.130	740,000	823,000	1.1122	0.827	0.819	0.827	0.804	0.834	1,002,768	0.8207	2.75%
2007-05-18	0	1.090	1.050	1.090	1.000	1.090	320,000	331,400	1.0356	0.804	0.775	0.804	0.738	0.804	433,630	0.7642	7.92%
2007-05-17	0	1.010	1.010	1.040	1.000	1.030	800,000	806,600	1.0083	0.745	0.745	0.767	0.738	0.760	1,084,074	0.7440	0.00%
2007-05-16	0	1.010	1.000	1.030	1.000	1.050	504,000	517,120	1.0260	0.745	0.738	0.760	0.738	0.775	682,967	0.7572	-3.81%
2007-05-15	0	1.050	1.030	1.060	1.050	1.080	372,000	394,520	1.0605	0.775	0.760	0.782	0.775	0.797	504,094	0.7826	-2.78%
2007-05-14	0	1.080	1.070	1.100	1.080	1.130	832,000	906,520	1.0896	0.797	0.790	0.812	0.797	0.834	1,127,437	0.8041	-1.82%
2007-05-11	0	1.100	1.100	1.110	1.080	1.100	392,000	426,520	1.0881	0.812	0.812	0.819	0.797	0.812	531,196	0.8029	1.85%
2007-05-10	0	1.080	1.060	1.080	1.070	1.100	544,000	591,960	1.0882	0.797	0.782	0.797	0.790	0.812	737,170	0.8030	-0.92%
2007-05-09	0	1.090	1.070	1.090	1.000	1.160	1,264,000	1,360,600	1.0764	0.804	0.790	0.804	0.738	0.856	1,712,837	0.7944	-4.39%
2007-05-08	0	1.140	1.130	1.150	1.050	1.180	304,000	340,720	1.1208	0.841	0.834	0.849	0.775	0.871	411,948	0.8271	-3.39%
2007-05-07	0	1.180	1.120	1.180	1.180	1.250	2,000,000	2,440,920	1.2205	0.871	0.827	0.871	0.871	0.922	2,710,185	0.9006	-3.28%
2007-05-04	0	1.220	1.210	1.220	1.100	1.250	3,836,000	4,598,280	1.1987	0.900	0.893	0.900	0.812	0.922	5,198,134	0.8846	14.02%
2007-05-03	0	1.070	1.070	1.080	0.980	1.090	2,772,000	2,928,720	1.0565	0.790	0.790	0.797	0.723	0.804	3,756,316	0.7797	12.63%
2007-05-02	0	0.950	0.950	0.960	0.920	0.960	872,000	821,600	0.9422	0.701	0.701	0.708	0.679	0.708	1,181,641	0.6953	2.15%
2007-04-30	0	0.930	0.920	0.930	0.920	0.940	376,000	348,080	0.9257	0.686	0.679	0.686	0.679	0.694	509,515	0.6832	0.00%
2007-04-27	0	0.930	0.930	0.940	0.930	0.950	564,000	526,640	0.9338	0.686	0.686	0.694	0.686	0.701	764,272	0.6891	-2.11%
2007-04-26	0	0.950	0.930	0.950	0.920	0.950	460,000	427,240	0.9288	0.701	0.686	0.701	0.679	0.701	623,342	0.6854	2.15%
2007-04-25	0	0.930	0.920	0.940	0.920	0.940	1,736,000	1,608,040	0.9263	0.686	0.679	0.694	0.679	0.694	2,352,440	0.6836	1.09%
2007-04-24	0	0.920	0.920	0.930	0.890	0.970	1,920,000	1,790,800	0.9327	0.679	0.679	0.686	0.657	0.716	2,601,777	0.6883	-2.13%
2007-04-23	0	0.940	0.930	0.940	0.830	0.960	2,540,000	2,279,480	0.8974	0.694	0.686	0.694	0.613	0.708	3,441,935	0.6623	17.50%
2007-04-20	0	0.800	0.800	0.810	0.800	0.830	424,000	344,440	0.8124	0.590	0.590	0.598	0.590	0.613	574,559	0.5995	-3.61%
2007-04-19	0	0.830	0.780	0.850	0.780	0.830	688,000	552,760	0.8034	0.613	0.576	0.627	0.576	0.613	932,304	0.5929	6.41%
2007-04-18	0	0.780	0.770	0.790	0.770	0.790	136,000	105,040	0.7724	0.576	0.568	0.583	0.568	0.583	184,293	0.5700	0.00%
2007-04-17	0	0.780	0.780	0.790	0.770	0.790	228,000	177,720	0.7795	0.576	0.576	0.583	0.568	0.583	308,961	0.5752	0.00%
2007-04-16	0	0.780	0.770	0.790	0.770	0.780	328,000	254,840	0.7770	0.576	0.568	0.583	0.568	0.576	444,470	0.5734	1.30%
2007-04-13	0	0.770	0.770	0.790	0.770	0.790	156,000	120,760	0.7741	0.568	0.568	0.583	0.568	0.583	211,394	0.5713	0.00%
2007-04-12	0	0.770	0.760	0.780	0.770	0.780	492,000	380,480	0.7733	0.568	0.561	0.576	0.568	0.576	666,705	0.5707	-1.28%
2007-04-11	0	0.780	0.760	0.780	0.780	0.780	256,000	199,680	0.7800	0.576	0.561	0.576	0.576	0.576	346,904	0.5756	1.30%
2007-04-10	0	0.770	0.760	0.780	0.770	0.800	276,000	215,720	0.7816	0.568	0.561	0.576	0.568	0.590	374,005	0.5768	-3.75%
2007-04-04	0	0.800	0.800	0.820	0.790	0.800	124,000	99,160	0.7997	0.590	0.590	0.605	0.583	0.590	168,031	0.5901	-1.23%
2007-04-03	0	0.810	0.810	0.820	0.790	0.830	164,000	133,480	0.8139	0.598	0.598	0.605	0.583	0.613	222,235	0.6006	1.25%
2007-04-02	0	0.800	0.800	0.810	0.800	0.800	164,000	131,200	0.8000	0.590	0.590	0.598	0.590	0.590	222,235	0.5904	0.00%
2007-03-30	0	0.800	0.790	0.820	-	-	0	0	-	0.590	0.583	0.605	-	-	0	-	0.00%
2007-03-29	0	0.800	0.790	0.820	0.790	0.800	64,000	50,880	0.7950	0.590	0.583	0.605	0.583	0.590	86,726	0.5867	0.00%
2007-03-28	0	0.800	0.790	0.810	0.790	0.800	28,000	22,240	0.7943	0.590	0.583	0.598	0.583	0.590	37,943	0.5861	1.27%
2007-03-27	0	0.790	0.790	0.810	0.790	0.790	28,000	22,120	0.7900	0.583	0.583	0.598	0.583	0.583	37,943	0.5830	-3.66%
2007-03-26	0	0.820	0.790	0.820	0.800	0.820	48,000	39,120	0.8150	0.605	0.583	0.605	0.590	0.605	65,044	0.6014	-1.20%
2007-03-23	0	0.830	0.800	0.830	0.800	0.830	56,000	45,520	0.8129	0.613	0.590	0.613	0.590	0.613	75,885	0.5999	3.75%
2007-03-22	0	0.800	0.800	0.830	0.800	0.830	80,000	65,960	0.8245	0.590	0.590	0.613	0.590	0.613	108,407	0.6084	-2.44%
2007-03-21	0	0.820	0.790	0.820	0.820	0.830	208,000	172,200	0.8279	0.605	0.583	0.605	0.605	0.613	281,859	0.6109	0.00%
2007-03-20	0	0.820	0.780	0.830	0.800	0.820	48,000	38,880	0.8100	0.605	0.576	0.613	0.590	0.605	65,044	0.5977	0.00%
2007-03-19	0	0.820	0.790	0.820	0.790	0.820	88,000	71,600	0.8136	0.605	0.583	0.605	0.583	0.605	119,248	0.6004	0.00%
2007-03-16	0	0.820	0.790	0.820	0.800	0.820	88,000	71,200	0.8091	0.605	0.583	0.605	0.590	0.605	119,248	0.5971	1.23%
2007-03-15	0	0.810	0.780	0.810	0.800	0.810	144,000	115,520	0.8022	0.598	0.576	0.598	0.590	0.598	195,133	0.5920	3.85%
2007-03-14	0	0.780	0.780	0.820	0.780	0.820	96,000	76,360	0.7954	0.576	0.576	0.605	0.576	0.605	130,089	0.5870	-4.88%
2007-03-13	0	0.820	0.800	0.820	0.800	0.820	180,000	145,440	0.8080	0.605	0.590	0.605	0.590	0.605	243,917	0.5963	5.13%
2007-03-12	0	0.780	0.780	0.830	0.780	0.820	344,000	278,080	0.8084	0.576	0.576	0.613	0.576	0.605	466,152	0.5965	-2.50%
2007-03-09	0	0.800	0.800	0.820	0.790	0.800	75,700	60,397	0.7978	0.590	0.590	0.605	0.583	0.590	102,580	0.5888	-1.23%
2007-03-08	0	0.810	0.770	0.810	0.780	0.810	48,000	38,640	0.8050	0.598	0.568	0.598	0.576	0.598	65,044	0.5941	3.85%
2007-03-07	0	0.780	0.780	0.800	0.780	0.800	104,000	82,000	0.7885	0.576	0.576	0.590	0.576	0.590	140,930	0.5819	4.00%
2007-03-06	0	0.750	0.750	0.810	0.750	0.810	108,000	83,720	0.7752	0.553	0.553	0.598	0.553	0.598	146,350	0.5721	2.74%
2007-03-05	0	0.730	0.730	0.780	0.730	0.800	408,000	309,760	0.7592	0.539	0.539	0.576	0.539	0.590	552,878	0.5603	-7.59%
2007-03-02	0	0.790	0.790	0.810	0.790	0.820	60,000	48,400	0.8067	0.583	0.583	0.598	0.583	0.605	81,306	0.5953	-4.82%
2007-03-01	0	0.830	0.800	0.830	0.800	0.830	100,000	81,480	0.8148	0.613	0.590	0.613	0.590	0.613	135,509	0.6013	2.47%
2007-02-28	0	0.810	0.800	0.810	0.800	0.830	188,000	153,400	0.8160	0.598	0.590	0.598	0.590	0.613	254,757	0.6021	-2.41%
2007-02-27	0	0.830	0.830	0.840	0.820	0.830	132,000	109,160	0.8270	0.613	0.613	0.620	0.605	0.613	178,872	0.6103	1.22%
2007-02-26	0	0.820	0.820	0.830	0.810	0.810	80,000	64,800	0.8100	0.605	0.605	0.613	0.598	0.598	108,407	0.5977	0.00%
2007-02-23	0	0.820	0.810	0.820	0.820	0.830	216,000	177,720	0.8228	0.605	0.598	0.605	0.605	0.613	292,700	0.6072	-1.20%
2007-02-22	0	0.830	0.820	0.830	0.830	0.830	56,000	46,400	0.8286	0.613	0.605	0.613	0.613	0.613	75,885	0.6115	0.00%
2007-02-21	0	0.830	0.830	0.840	0.820	0.840	152,000	127,320	0.8376	0.613	0.613	0.620	0.605	0.620	205,974	0.6181	-1.19%
2007-02-16	0	0.840	0.820	0.840	0.830	0.840	224,000	186,200	0.8313	0.620	0.605	0.620	0.613	0.620	303,541	0.6134	1.20%
2007-02-15	0	0.830	0.820	0.830	0.820	0.830	56,000	46,120	0.8236	0.613	0.605	0.613	0.605	0.613	75,885	0.6078	0.00%
2007-02-14	0	0.830	0.820	0.830	0.810	0.830	108,000	89,080	0.8248	0.613	0.605	0.613	0.598	0.613	146,350	0.6087	1.22%
2007-02-13	0	0.820	0.800	0.820	0.800	0.840	164,000	134,160	0.8180	0.605	0.590	0.605	0.590	0.620	222,235	0.6037	-2.38%
2007-02-12	0	0.840	0.830	0.840	0.810	0.840	156,000	128,320	0.8226	0.620	0.613	0.620	0.598	0.620	211,394	0.6070	3.70%
2007-02-09	0	0.810	0.810	0.830	0.810	0.820	128,000	104,720	0.8181	0.598	0.598	0.613	0.598	0.605	173,452	0.6037	-2.41%
2007-02-08	0	0.830	0.830	0.840	0.830	0.840	152,000	127,120	0.8363	0.613	0.613	0.620	0.613	0.620	205,974	0.6172	-3.49%
2007-02-07	0	0.860	0.840	0.870	0.850	0.860	220,000	188,160	0.8553	0.635	0.620	0.642	0.627	0.635	298,120	0.6312	0.00%
2007-02-06	0	0.860	0.870	0.880	0.810	0.860	768,000	649,080	0.8452	0.635	0.642	0.649	0.598	0.635	1,040,711	0.6237	3.61%
2007-02-05	0	0.830	0.800	0.830	0.780	0.830	220,000	176,720	0.8033	0.613	0.590	0.613	0.576	0.613	298,120	0.5928	7.79%
2007-02-02	0	0.770	0.770	0.780	0.770	0.780	200,000	154,400	0.7720	0.568	0.568	0.576	0.568	0.576	271,018	0.5697	1.32%
2007-02-01	0	0.760	0.760	0.780	-	-	0	0	-	0.561	0.561	0.576	-	-	0	-	0.00%
2007-01-31	0	0.760	0.760	0.790	0.750	0.760	20,000	15,160	0.7580	0.561	0.561	0.583	0.553	0.561	27,102	0.5594	0.00%
2007-01-30	0	0.760	0.760	0.780	0.740	0.780	100,000	76,880	0.7688	0.561	0.561	0.576	0.546	0.576	135,509	0.5673	0.00%
2007-01-29	0	0.760	0.760	0.770	0.750	0.760	48,000	36,040	0.7508	0.561	0.561	0.568	0.553	0.561	65,044	0.5541	1.33%
2007-01-26	0	0.750	0.760	0.780	0.750	0.760	88,000	66,560	0.7564	0.553	0.561	0.576	0.553	0.561	119,248	0.5582	-1.32%
2007-01-25	0	0.760	0.760	0.780	0.760	0.760	64,000	48,640	0.7600	0.561	0.561	0.576	0.561	0.561	86,726	0.5608	-2.56%
2007-01-24	0	0.780	0.770	0.780	0.760	0.800	108,000	84,360	0.7811	0.576	0.568	0.576	0.561	0.590	146,350	0.5764	-1.27%
2007-01-23	0	0.790	0.790	0.800	-	-	0	0	-	0.583	0.583	0.590	-	-	0	-	1.28%
2007-01-22	0	0.780	0.780	0.800	0.770	0.780	104,000	80,880	0.7777	0.576	0.576	0.590	0.568	0.576	140,930	0.5739	-1.27%
2007-01-19	0	0.790	0.780	0.800	0.780	0.790	120,000	94,280	0.7857	0.583	0.576	0.590	0.576	0.583	162,611	0.5798	-1.25%
2007-01-18	0	0.800	0.770	0.800	0.800	0.800	32,000	25,600	0.8000	0.590	0.568	0.590	0.590	0.590	43,363	0.5904	1.27%
2007-01-17	0	0.790	0.780	0.790	0.770	0.790	160,000	124,480	0.7780	0.583	0.576	0.583	0.568	0.583	216,815	0.5741	2.60%
2007-01-16	0	0.770	0.770	0.780	0.760	0.770	104,000	79,520	0.7646	0.568	0.568	0.576	0.561	0.568	140,930	0.5643	-1.28%
2007-01-15	0	0.780	0.780	0.800	0.770	0.780	180,000	140,160	0.7787	0.576	0.576	0.590	0.568	0.576	243,917	0.5746	1.30%
2007-01-12	0	0.770	0.760	0.770	0.750	0.770	152,000	116,120	0.7639	0.568	0.561	0.568	0.553	0.568	205,974	0.5638	2.67%
2007-01-11	0	0.750	0.750	0.770	0.750	0.760	60,000	45,320	0.7553	0.553	0.553	0.568	0.553	0.561	81,306	0.5574	-2.60%
2007-01-10	0	0.770	0.750	0.770	-	-	340,000	258,400	0.7600	0.568	0.553	0.568	-	-	460,731	0.5608	-1.28%
2007-01-09	0	0.780	0.760	0.790	0.760	0.790	256,000	198,720	0.7763	0.576	0.561	0.583	0.561	0.583	346,904	0.5728	1.30%
2007-01-08	0	0.770	0.760	0.780	0.760	0.800	80,000	62,600	0.7825	0.568	0.561	0.576	0.561	0.590	108,407	0.5775	0.00%
2007-01-05	0	0.770	0.770	0.780	0.750	0.770	132,000	99,640	0.7548	0.568	0.568	0.576	0.553	0.568	178,872	0.5570	1.32%
2007-01-04	0	0.760	0.760	0.770	0.760	0.770	132,000	100,720	0.7630	0.561	0.561	0.568	0.561	0.568	178,872	0.5631	-1.30%
2007-01-03	0	0.770	0.740	0.770	-	-	0	0	-	0.568	0.546	0.568	-	-	0	-	-1.28%
2007-01-02	0	0.780	0.750	0.800	0.730	0.780	176,000	133,680	0.7595	0.576	0.553	0.590	0.539	0.576	238,496	0.5605	2.63%
2006-12-29	0	0.760	0.740	0.780	0.760	0.760	260,000	195,600	0.7523	0.561	0.546	0.576	0.561	0.561	352,324	0.5552	0.00%
2006-12-28	0	0.760	0.760	0.800	0.760	0.780	84,000	64,480	0.7676	0.561	0.561	0.590	0.561	0.576	113,828	0.5665	-2.56%
2006-12-27	0	0.780	0.780	0.820	0.780	0.820	36,000	28,840	0.8011	0.576	0.576	0.605	0.576	0.605	48,783	0.5912	-3.70%
2006-12-22	0	0.810	0.790	0.810	0.790	0.820	188,000	150,680	0.8015	0.598	0.583	0.598	0.583	0.605	254,757	0.5915	-2.41%
2006-12-21	0	0.830	0.770	0.830	0.770	0.860	828,000	681,600	0.8232	0.613	0.568	0.613	0.568	0.635	1,122,016	0.6075	6.41%
2006-12-20	0	0.780	0.760	0.780	0.750	0.780	44,000	33,720	0.7664	0.576	0.561	0.576	0.553	0.576	59,624	0.5655	2.63%
2006-12-19	0	0.760	0.750	0.780	0.740	0.780	76,000	56,960	0.7495	0.561	0.553	0.576	0.546	0.576	102,987	0.5531	0.00%
2006-12-18	0	0.760	0.760	0.780	0.750	0.760	76,000	57,240	0.7532	0.561	0.561	0.576	0.553	0.561	102,987	0.5558	-2.56%
2006-12-15	0	0.780	0.750	0.780	0.730	0.780	564,000	421,920	0.7481	0.576	0.553	0.576	0.539	0.576	764,272	0.5521	2.63%
2006-12-14	0	0.760	0.760	0.780	0.730	0.750	176,000	130,160	0.7395	0.561	0.561	0.576	0.539	0.553	238,496	0.5458	0.00%
2006-12-13	0	0.760	0.750	0.770	0.760	0.760	156,000	118,920	0.7623	0.561	0.553	0.568	0.561	0.561	211,394	0.5626	-2.56%
2006-12-12	0	0.780	0.760	0.780	0.750	0.790	236,000	179,440	0.7603	0.576	0.561	0.576	0.553	0.583	319,802	0.5611	-2.50%
2006-12-11	0	0.800	0.780	0.800	0.780	0.800	136,000	107,560	0.7909	0.590	0.576	0.590	0.576	0.590	184,293	0.5836	-1.23%
2006-12-08	0	0.810	0.770	0.810	0.760	0.810	100,000	76,840	0.7684	0.598	0.568	0.598	0.561	0.598	135,509	0.5670	2.53%
2006-12-07	0	0.790	0.770	0.790	0.790	0.820	300,000	241,600	0.8053	0.583	0.568	0.583	0.583	0.605	406,528	0.5943	-2.47%
2006-12-06	0	0.810	0.810	0.820	0.790	0.830	616,000	497,840	0.8082	0.598	0.598	0.605	0.583	0.613	834,737	0.5964	3.85%
2006-12-05	0	0.780	0.780	0.790	0.770	0.780	316,000	246,360	0.7796	0.576	0.576	0.583	0.568	0.576	428,209	0.5753	4.00%
2006-12-04	0	0.750	0.750	0.760	0.740	0.770	100,000	75,480	0.7548	0.553	0.553	0.561	0.546	0.568	135,509	0.5570	1.35%
2006-12-01	0	0.740	0.740	0.770	0.740	0.770	248,000	188,000	0.7581	0.546	0.546	0.568	0.546	0.568	336,063	0.5594	-3.90%
2006-11-30	0	0.770	0.740	0.770	0.750	0.780	216,000	163,960	0.7591	0.568	0.546	0.568	0.553	0.576	292,700	0.5602	2.67%
2006-11-29	0	0.750	0.740	0.750	0.730	0.750	184,000	135,520	0.7365	0.553	0.546	0.553	0.539	0.553	249,337	0.5435	0.00%
2006-11-28	0	0.750	0.740	0.760	0.740	0.750	108,000	80,120	0.7419	0.553	0.546	0.561	0.546	0.553	146,350	0.5475	-1.32%
2006-11-27	0	0.760	0.760	0.770	0.760	0.760	48,000	36,480	0.7600	0.561	0.561	0.568	0.561	0.561	65,044	0.5608	0.00%
2006-11-24	0	0.760	0.740	0.760	0.760	0.760	252,000	191,520	0.7600	0.561	0.546	0.561	0.561	0.561	341,483	0.5608	1.33%
2006-11-23	0	0.750	0.740	0.780	0.750	0.750	32,000	24,000	0.7500	0.553	0.546	0.576	0.553	0.553	43,363	0.5535	-3.85%
2006-11-22	0	0.780	0.760	0.780	-	-	0	0	-	0.576	0.561	0.576	-	-	0	-	0.00%
2006-11-21	0	0.780	0.780	0.790	0.740	0.750	100,000	74,920	0.7492	0.576	0.576	0.583	0.546	0.553	135,509	0.5529	2.63%
2006-11-20	0	0.760	0.750	0.780	0.750	0.760	48,000	36,400	0.7583	0.561	0.553	0.576	0.553	0.561	65,044	0.5596	1.33%
2006-11-17	0	0.750	0.750	0.770	0.750	0.750	4,000	3,000	0.7500	0.553	0.553	0.568	0.553	0.553	5,420	0.5535	-3.85%
2006-11-16	0	0.780	0.760	0.780	0.750	0.780	348,000	264,600	0.7603	0.576	0.561	0.576	0.553	0.576	471,572	0.5611	4.00%
2006-11-15	0	0.750	0.750	0.790	0.750	0.770	52,000	39,960	0.7685	0.553	0.553	0.583	0.553	0.568	70,465	0.5671	-1.32%
2006-11-14	0	0.760	0.760	0.780	0.730	0.760	16,000	11,920	0.7450	0.561	0.561	0.576	0.539	0.561	21,681	0.5498	-2.56%
2006-11-13	0	0.780	0.750	0.780	0.750	0.780	92,000	71,480	0.7770	0.576	0.553	0.576	0.553	0.576	124,668	0.5734	2.63%
2006-11-10	0	0.760	0.750	0.780	0.740	0.760	160,000	120,200	0.7513	0.561	0.553	0.576	0.546	0.561	216,815	0.5544	-2.56%
2006-11-09	0	0.780	0.750	0.780	0.750	0.780	88,000	66,680	0.7577	0.576	0.553	0.576	0.553	0.576	119,248	0.5592	2.63%
2006-11-08	0	0.760	0.750	0.780	0.760	0.760	24,000	18,240	0.7600	0.561	0.553	0.576	0.561	0.561	32,522	0.5608	-2.56%
2006-11-07	0	0.780	0.760	0.780	0.750	0.780	176,000	134,400	0.7636	0.576	0.561	0.576	0.553	0.576	238,496	0.5635	4.00%
2006-11-06	0	0.750	0.750	0.780	0.710	0.740	72,000	52,640	0.7311	0.553	0.553	0.576	0.524	0.546	97,567	0.5395	-3.85%
2006-11-03	0	0.780	0.750	0.780	0.750	0.780	24,000	18,600	0.7750	0.576	0.553	0.576	0.553	0.576	32,522	0.5719	1.30%
2006-11-02	0	0.770	0.760	0.780	0.770	0.790	188,000	145,280	0.7728	0.568	0.561	0.576	0.568	0.583	254,757	0.5703	1.32%
2006-11-01	0	0.760	0.760	0.790	-	-	0	0	-	0.561	0.561	0.583	-	-	0	-	0.00%
2006-10-31	0	0.760	0.760	0.800	-	-	16,000	12,160	0.7600	0.561	0.561	0.590	-	-	21,681	0.5608	0.00%
2006-10-27	0	0.760	0.760	0.800	0.760	0.760	20,000	15,200	0.7600	0.561	0.561	0.590	0.561	0.561	27,102	0.5608	-5.00%
2006-10-26	0	0.800	0.780	0.800	0.780	0.800	224,000	176,240	0.7868	0.590	0.576	0.590	0.576	0.590	303,541	0.5806	0.00%
2006-10-25	0	0.800	0.780	0.800	0.780	0.800	100,000	78,720	0.7872	0.590	0.576	0.590	0.576	0.590	135,509	0.5809	0.00%
2006-10-24	0	0.800	0.780	0.800	0.760	0.800	100,000	78,840	0.7884	0.590	0.576	0.590	0.561	0.590	135,509	0.5818	-1.23%
2006-10-23	0	0.810	0.780	0.810	0.740	0.810	88,000	67,880	0.7714	0.598	0.576	0.598	0.546	0.598	119,248	0.5692	0.00%
2006-10-20	0	0.810	0.780	0.810	0.770	0.810	200,000	157,640	0.7882	0.598	0.576	0.598	0.568	0.598	271,018	0.5817	5.19%
2006-10-19	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.568	0.568	0.576	0.568	0.568	27,102	0.5682	0.00%
2006-10-18	0	0.770	0.770	0.790	0.770	0.790	20,000	15,720	0.7860	0.568	0.568	0.583	0.568	0.583	27,102	0.5800	-4.94%
2006-10-17	0	0.810	0.790	0.810	0.790	0.810	44,000	35,240	0.8009	0.598	0.583	0.598	0.583	0.598	59,624	0.5910	0.00%
2006-10-16	0	0.810	0.800	0.820	0.790	0.810	148,000	119,120	0.8049	0.598	0.590	0.605	0.583	0.598	200,554	0.5940	2.53%
2006-10-13	0	0.790	0.790	0.810	0.780	0.810	168,000	134,360	0.7998	0.583	0.583	0.598	0.576	0.598	227,656	0.5902	-3.66%
2006-10-12	0	0.820	0.790	0.820	0.780	0.820	28,000	22,480	0.8029	0.605	0.583	0.605	0.576	0.605	37,943	0.5925	0.00%
2006-10-11	0	0.820	0.800	0.820	0.780	0.820	280,000	224,640	0.8023	0.605	0.590	0.605	0.576	0.605	379,426	0.5921	7.89%
2006-10-10	0	0.760	0.760	0.830	0.710	0.820	172,000	138,600	0.8058	0.561	0.561	0.613	0.524	0.605	233,076	0.5947	-7.32%
2006-10-09	0	0.820	0.800	0.830	0.820	0.820	40,000	32,800	0.8200	0.605	0.590	0.613	0.605	0.605	54,204	0.6051	-1.20%
2006-10-06	0	0.830	0.790	0.830	0.790	0.830	160,000	131,400	0.8213	0.613	0.583	0.613	0.583	0.613	216,815	0.6060	3.75%
2006-10-05	0	0.800	0.800	0.820	0.800	0.820	40,000	32,240	0.8060	0.590	0.590	0.605	0.590	0.605	54,204	0.5948	0.00%
2006-10-04	0	0.800	0.780	0.830	0.790	0.820	84,000	67,360	0.8019	0.590	0.576	0.613	0.583	0.605	113,828	0.5918	0.00%
2006-10-03	0	0.800	0.790	0.820	0.800	0.810	356,000	286,840	0.8057	0.590	0.583	0.605	0.590	0.598	482,413	0.5946	-5.88%
2006-09-29	0	0.850	0.850	0.870	0.840	0.890	200,000	172,080	0.8604	0.627	0.627	0.642	0.620	0.657	271,018	0.6349	2.41%
2006-09-28	0	0.830	0.830	0.850	0.800	0.830	64,000	52,000	0.8125	0.613	0.613	0.627	0.590	0.613	86,726	0.5996	6.41%
2006-09-27	0	0.780	0.780	0.810	0.740	0.780	48,000	36,000	0.7500	0.576	0.576	0.598	0.546	0.576	65,044	0.5535	-3.70%
2006-09-26	0	0.810	0.810	0.830	0.810	0.810	128,000	103,680	0.8100	0.598	0.598	0.613	0.598	0.598	173,452	0.5977	-2.41%
2006-09-25	0	0.830	0.820	0.830	0.810	0.830	120,000	98,160	0.8180	0.613	0.605	0.613	0.598	0.613	162,611	0.6036	0.00%
2006-09-22	0	0.830	0.810	0.850	0.810	0.830	20,000	16,440	0.8220	0.613	0.598	0.627	0.598	0.613	27,102	0.6066	-2.35%
2006-09-21	0	0.850	0.820	0.850	0.810	0.850	20,000	16,880	0.8440	0.627	0.605	0.627	0.598	0.627	27,102	0.6228	3.66%
2006-09-20	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	0.605	0.605	0.620	0.605	0.605	81,306	0.6051	-3.53%
2006-09-19	0	0.850	0.810	0.850	0.810	0.850	192,000	159,400	0.8302	0.627	0.598	0.627	0.598	0.627	260,178	0.6127	3.66%
2006-09-18	0	0.820	0.810	0.860	0.740	0.820	360,000	288,440	0.8012	0.605	0.598	0.635	0.546	0.605	487,833	0.5913	-7.87%
2006-09-15	0	0.890	0.870	0.890	0.840	0.900	112,000	96,520	0.8618	0.657	0.642	0.657	0.620	0.664	151,770	0.6360	-1.11%
2006-09-14	0	0.900	0.870	0.900	0.890	0.900	56,000	50,280	0.8979	0.664	0.642	0.664	0.657	0.664	75,885	0.6626	0.00%
2006-09-13	0	0.900	0.880	0.900	0.900	0.900	16,000	14,400	0.9000	0.664	0.649	0.664	0.664	0.664	21,681	0.6642	2.27%
2006-09-12	0	0.880	0.880	0.900	0.880	0.890	128,000	113,440	0.8863	0.649	0.649	0.664	0.649	0.657	173,452	0.6540	-2.22%
2006-09-11	0	0.900	0.860	0.900	0.880	0.930	452,000	409,360	0.9057	0.664	0.635	0.664	0.649	0.686	612,502	0.6683	0.00%
2006-09-08	0	0.900	0.880	0.900	0.850	0.920	444,000	395,240	0.8902	0.664	0.649	0.664	0.627	0.679	601,661	0.6569	5.88%
2006-09-07	0	0.850	0.850	0.870	0.820	0.850	100,000	83,760	0.8376	0.627	0.627	0.642	0.605	0.627	135,509	0.6181	1.19%
2006-09-06	0	0.840	0.790	0.840	0.840	0.840	8,000	6,720	0.8400	0.620	0.583	0.620	0.620	0.620	10,841	0.6199	2.44%
2006-09-05	0	0.820	0.810	0.830	0.820	0.820	68,000	55,760	0.8200	0.605	0.598	0.613	0.605	0.605	92,146	0.6051	0.00%
2006-09-04	0	0.820	0.820	0.840	0.800	0.830	64,000	52,400	0.8188	0.605	0.605	0.620	0.590	0.613	86,726	0.6042	2.50%
2006-09-01	0	0.800	0.800	0.810	0.800	0.800	32,000	25,600	0.8000	0.590	0.590	0.598	0.590	0.590	43,363	0.5904	-2.44%
2006-08-31	0	0.820	0.800	0.840	0.800	0.820	76,000	61,600	0.8105	0.605	0.590	0.620	0.590	0.605	102,987	0.5981	2.50%
2006-08-30	0	0.800	0.800	0.810	0.780	0.790	48,000	37,760	0.7867	0.590	0.590	0.598	0.576	0.583	65,044	0.5805	-4.76%
2006-08-29	0	0.840	0.760	0.840	0.780	0.840	152,000	121,080	0.7966	0.620	0.561	0.620	0.576	0.620	205,974	0.5878	9.09%
2006-08-28	0	0.770	0.760	0.790	0.770	0.770	168,000	129,360	0.7700	0.568	0.561	0.583	0.568	0.568	227,656	0.5682	0.00%
2006-08-25	0	0.770	0.770	0.790	0.770	0.790	24,000	18,640	0.7767	0.568	0.568	0.583	0.568	0.583	32,522	0.5731	-2.53%
2006-08-24	0	0.790	0.770	0.790	0.760	0.790	128,000	98,520	0.7697	0.583	0.568	0.583	0.561	0.583	173,452	0.5680	0.00%
2006-08-23	0	0.790	0.780	0.800	-	-	0	0	-	0.583	0.576	0.590	-	-	0	-	0.00%
2006-08-22	0	0.790	0.790	0.820	0.780	0.780	12,000	9,360	0.7800	0.583	0.583	0.605	0.576	0.576	16,261	0.5756	1.28%
2006-08-21	0	0.780	0.770	0.780	0.780	0.780	76,000	59,280	0.7800	0.576	0.568	0.576	0.576	0.576	102,987	0.5756	-1.27%
2006-08-18	0	0.790	0.780	0.790	0.780	0.800	124,000	97,840	0.7890	0.583	0.576	0.583	0.576	0.590	168,031	0.5823	0.00%
2006-08-17	0	0.790	0.790	0.830	0.780	0.790	112,000	88,440	0.7896	0.583	0.583	0.613	0.576	0.583	151,770	0.5827	-4.82%
2006-08-16	0	0.830	0.800	0.850	0.800	0.830	120,000	96,600	0.8050	0.613	0.590	0.627	0.590	0.613	162,611	0.5941	7.79%
2006-08-15	0	0.770	0.760	0.790	0.770	0.800	160,000	126,120	0.7883	0.568	0.561	0.583	0.568	0.590	216,815	0.5817	-3.75%
2006-08-14	0	0.800	0.790	0.820	0.800	0.820	316,000	256,520	0.8118	0.590	0.583	0.605	0.590	0.605	428,209	0.5991	-4.76%
2006-08-11	0	0.840	0.830	0.860	0.830	0.840	228,000	191,240	0.8388	0.620	0.613	0.635	0.613	0.620	308,961	0.6190	-1.18%
2006-08-10	0	0.850	0.850	0.870	0.850	0.850	28,000	23,800	0.8500	0.627	0.627	0.642	0.627	0.627	37,943	0.6273	-1.16%
2006-08-09	0	0.860	0.850	0.860	0.870	0.870	40,000	34,800	0.8700	0.635	0.627	0.635	0.642	0.642	54,204	0.6420	0.00%
2006-08-08	0	0.860	0.850	0.870	0.860	0.860	8,000	6,880	0.8600	0.635	0.627	0.642	0.635	0.635	10,841	0.6346	-1.15%
2006-08-07	0	0.870	0.870	0.880	0.850	0.860	24,000	20,520	0.8550	0.642	0.642	0.649	0.627	0.635	32,522	0.6310	-1.14%
2006-08-04	0	0.880	0.860	0.880	-	-	0	0	-	0.649	0.635	0.649	-	-	0	-	0.00%
2006-08-03	0	0.880	0.860	0.900	-	-	0	0	-	0.649	0.635	0.664	-	-	0	-	0.00%
2006-08-02	0	0.880	0.850	0.880	0.870	0.880	48,000	42,080	0.8767	0.649	0.627	0.649	0.642	0.649	65,044	0.6469	2.33%
2006-08-01	0	0.860	0.860	0.880	0.860	0.870	32,000	27,600	0.8625	0.635	0.635	0.649	0.635	0.642	43,363	0.6365	-2.27%
2006-07-31	0	0.880	0.870	0.900	0.880	0.900	28,000	24,720	0.8829	0.649	0.642	0.664	0.649	0.664	37,943	0.6515	0.00%
2006-07-28	0	0.880	0.880	0.900	0.880	0.880	40,000	35,200	0.8800	0.649	0.649	0.664	0.649	0.649	54,204	0.6494	0.00%
2006-07-27	0	0.880	0.880	0.900	0.880	0.900	172,000	152,960	0.8893	0.649	0.649	0.664	0.649	0.664	233,076	0.6563	-1.12%
2006-07-26	0	0.890	0.890	0.920	0.890	0.920	44,000	39,480	0.8973	0.657	0.657	0.679	0.657	0.679	59,624	0.6621	-3.26%
2006-07-25	0	0.920	0.900	0.920	0.890	0.930	52,000	47,080	0.9054	0.679	0.664	0.679	0.657	0.686	70,465	0.6681	0.00%
2006-07-24	0	0.920	0.920	0.940	-	-	0	0	-	0.679	0.679	0.694	-	-	0	-	2.22%
2006-07-21	0	0.900	0.890	0.920	0.890	0.900	44,000	39,440	0.8964	0.664	0.657	0.679	0.657	0.664	59,624	0.6615	0.00%
2006-07-20	0	0.900	0.890	0.900	0.900	0.900	68,000	61,200	0.9000	0.664	0.657	0.664	0.664	0.664	92,146	0.6642	0.00%
2006-07-19	0	0.900	0.890	0.930	-	-	12,000	10,680	0.8900	0.664	0.657	0.686	-	-	16,261	0.6568	0.00%
2006-07-18	0	0.900	0.900	0.940	-	-	0	0	-	0.664	0.664	0.694	-	-	0	-	1.12%
2006-07-17	0	0.890	0.890	0.920	0.890	0.920	156,000	139,760	0.8959	0.657	0.657	0.679	0.657	0.679	211,394	0.6611	-2.20%
2006-07-14	0	0.910	0.910	0.920	0.850	0.910	56,000	49,920	0.8914	0.672	0.672	0.679	0.627	0.672	75,885	0.6578	-1.09%
2006-07-13	0	0.920	0.910	0.940	0.920	0.980	140,000	131,280	0.9377	0.679	0.672	0.694	0.679	0.723	189,713	0.6920	-5.15%
2006-07-12	0	0.970	0.900	0.970	0.900	0.970	332,000	311,120	0.9371	0.716	0.664	0.716	0.664	0.716	449,891	0.6915	0.00%
2006-07-11	0	0.970	0.890	0.970	-	-	0	0	-	0.716	0.657	0.716	-	-	0	-	-1.02%
2006-07-10	0	0.980	0.870	1.000	0.920	0.980	12,000	11,280	0.9400	0.723	0.642	0.738	0.679	0.723	16,261	0.6937	12.64%
2006-07-07	0	0.870	0.870	0.890	0.830	0.840	20,000	16,720	0.8360	0.642	0.642	0.657	0.613	0.620	27,102	0.6169	0.00%
2006-07-06	0	0.870	0.820	0.900	-	-	0	0	-	0.642	0.605	0.664	-	-	0	-	0.00%
2006-07-05	0	0.870	0.870	0.910	0.850	0.850	40,000	34,000	0.8500	0.642	0.642	0.672	0.627	0.627	54,204	0.6273	0.00%
2006-07-04	0	0.870	0.870	0.880	0.870	0.900	180,000	159,080	0.8838	0.642	0.642	0.649	0.642	0.664	243,917	0.6522	-1.14%
2006-07-03	0	0.880	0.880	0.910	0.880	0.880	28,000	24,640	0.8800	0.649	0.649	0.672	0.649	0.649	37,943	0.6494	0.00%
2006-06-30	0	0.880	0.870	0.890	0.880	0.890	120,000	106,200	0.8850	0.649	0.642	0.657	0.649	0.657	162,611	0.6531	0.00%
2006-06-29	0	0.880	0.870	0.890	0.880	0.910	204,000	182,680	0.8955	0.649	0.642	0.657	0.649	0.672	276,439	0.6608	-1.12%
2006-06-28	0	0.890	0.890	0.900	0.860	0.890	44,000	38,920	0.8845	0.657	0.657	0.664	0.635	0.657	59,624	0.6528	0.00%
2006-06-27	0	0.890	0.870	0.900	0.880	0.900	168,000	149,680	0.8910	0.657	0.642	0.664	0.649	0.664	227,656	0.6575	3.49%
2006-06-26	0	0.860	0.900	0.940	0.860	0.860	4,000	3,440	0.8600	0.635	0.664	0.694	0.635	0.635	5,420	0.6346	-4.44%
2006-06-23	0	0.900	0.890	0.900	0.870	0.900	152,000	133,800	0.8803	0.664	0.657	0.664	0.642	0.664	205,974	0.6496	4.65%
2006-06-22	0	0.860	0.830	0.860	0.860	0.870	84,000	72,640	0.8648	0.635	0.613	0.635	0.635	0.642	113,828	0.6382	6.17%
2006-06-21	0	0.810	0.810	0.820	0.800	0.800	40,000	32,320	0.8080	0.598	0.598	0.605	0.590	0.590	54,204	0.5963	1.25%
2006-06-20	0	0.800	0.800	0.850	0.780	0.800	216,000	172,400	0.7981	0.590	0.590	0.627	0.576	0.590	292,700	0.5890	0.00%
2006-06-19	0	0.800	0.780	0.820	0.800	0.830	160,000	130,720	0.8170	0.590	0.576	0.605	0.590	0.613	216,815	0.6029	-5.88%
2006-06-16	0	0.850	0.850	0.880	0.840	0.860	104,000	88,120	0.8473	0.627	0.627	0.649	0.620	0.635	140,930	0.6253	0.00%
2006-06-15	0	0.850	0.850	0.860	0.850	0.850	12,000	10,200	0.8500	0.627	0.627	0.635	0.627	0.627	16,261	0.6273	0.00%
2006-06-14	0	0.850	0.830	0.880	0.810	0.850	124,000	102,680	0.8281	0.627	0.613	0.649	0.598	0.627	168,031	0.6111	2.41%
2006-06-13	0	0.830	0.830	0.840	0.810	0.840	148,000	120,920	0.8170	0.613	0.613	0.620	0.598	0.620	200,554	0.6029	-1.19%
2006-06-12	0	0.840	0.830	0.870	0.820	0.870	170,000	141,320	0.8313	0.620	0.613	0.642	0.605	0.642	230,366	0.6135	-4.55%
2006-06-09	0	0.880	0.880	0.890	0.870	0.920	356,000	315,000	0.8848	0.649	0.649	0.657	0.642	0.679	482,413	0.6530	-5.38%
2006-06-08	0	0.930	0.920	0.940	0.930	0.950	612,000	576,080	0.9413	0.686	0.679	0.694	0.686	0.701	829,317	0.6946	-3.12%
2006-06-07	0	0.960	0.960	0.980	0.960	0.980	532,000	516,120	0.9702	0.708	0.708	0.723	0.708	0.723	720,909	0.7159	-2.04%
2006-06-06	0	0.980	0.980	0.990	0.960	0.990	208,000	200,960	0.9662	0.723	0.723	0.731	0.708	0.731	281,859	0.7130	-2.00%
2006-06-05	0	1.000	0.990	1.000	0.990	1.010	240,000	239,760	0.9990	0.738	0.731	0.738	0.731	0.745	325,222	0.7372	-0.99%
2006-06-02	0	1.010	1.010	1.020	1.000	1.040	128,000	129,520	1.0119	0.745	0.745	0.753	0.738	0.767	173,452	0.7467	-1.94%
2006-06-01	0	1.030	1.030	1.060	1.020	1.060	380,000	397,440	1.0459	0.760	0.760	0.782	0.753	0.782	514,935	0.7718	-6.36%
2006-05-30	0	1.100	1.090	1.100	1.010	1.100	220,000	233,480	1.0613	0.812	0.804	0.812	0.745	0.812	298,120	0.7832	-2.65%
2006-05-29	0	1.130	1.100	1.130	1.100	1.150	44,000	49,320	1.1209	0.834	0.812	0.834	0.812	0.849	59,624	0.8272	-1.74%
2006-05-26	0	1.150	1.150	1.160	1.150	1.150	32,000	36,800	1.1500	0.849	0.849	0.856	0.849	0.849	43,363	0.8487	2.68%
2006-05-25	0	1.120	1.110	1.140	1.120	1.150	80,000	90,200	1.1275	0.827	0.819	0.841	0.827	0.849	108,407	0.8320	-2.61%
2006-05-24	0	1.150	1.110	1.150	1.110	1.150	124,000	140,760	1.1352	0.849	0.819	0.849	0.819	0.849	168,031	0.8377	4.55%
2006-05-23	0	1.100	1.100	1.120	1.060	1.160	280,000	308,640	1.1023	0.812	0.812	0.827	0.782	0.856	379,426	0.8134	-5.98%
2006-05-22	0	1.170	1.160	1.170	1.160	1.170	200,000	233,600	1.1680	0.863	0.856	0.863	0.856	0.863	271,018	0.8619	-3.31%
2006-05-19	0	1.210	1.210	1.230	1.190	1.210	188,000	225,360	1.1987	0.893	0.893	0.908	0.878	0.893	254,757	0.8846	0.83%
2006-05-18	0	1.200	1.200	1.210	1.200	1.230	132,000	159,280	1.2067	0.886	0.886	0.893	0.886	0.908	178,872	0.8905	-4.00%
2006-05-17	0	1.250	1.240	1.250	1.230	1.250	652,000	808,800	1.2405	0.922	0.915	0.922	0.908	0.922	883,520	0.9154	1.63%
2006-05-16	0	1.230	1.230	1.240	1.230	1.240	548,000	676,440	1.2344	0.908	0.908	0.915	0.908	0.915	742,591	0.9109	-0.81%
2006-05-15	0	1.240	1.240	1.250	1.230	1.300	744,000	928,440	1.2479	0.915	0.915	0.922	0.908	0.959	1,008,189	0.9209	-4.62%
2006-05-12	0	1.300	1.310	1.320	1.300	1.350	832,000	1,095,560	1.3168	0.959	0.967	0.974	0.959	0.996	1,127,437	0.9717	-5.11%
2006-05-11	0	1.370	1.370	1.380	1.350	1.440	700,000	966,160	1.3802	1.011	1.011	1.018	0.996	1.063	948,565	1.0185	-2.14%
2006-05-10	0	1.400	1.390	1.410	1.400	1.440	396,000	559,760	1.4135	1.033	1.026	1.041	1.033	1.063	536,617	1.0431	-2.78%
2006-05-09	0	1.440	1.430	1.440	1.430	1.460	636,000	914,080	1.4372	1.063	1.055	1.063	1.055	1.077	861,839	1.0606	-0.69%
2006-05-08	0	1.450	1.440	1.460	1.450	1.480	952,000	1,396,360	1.4668	1.070	1.063	1.077	1.070	1.092	1,290,048	1.0824	-2.68%
2006-05-04	0	1.490	1.490	1.510	1.490	1.510	712,000	1,069,600	1.5022	1.100	1.100	1.114	1.100	1.114	964,826	1.1086	-1.32%
2006-05-03	0	1.510	1.510	1.520	1.510	1.540	296,000	450,360	1.5215	1.114	1.114	1.122	1.114	1.136	401,107	1.1228	-1.95%
2006-05-02	0	1.540	1.530	1.550	1.520	1.560	976,000	1,506,120	1.5432	1.136	1.129	1.144	1.122	1.151	1,322,570	1.1388	0.00%
2006-04-28	0	1.540	1.530	1.560	1.460	1.540	468,000	709,800	1.5167	1.136	1.129	1.151	1.077	1.136	634,183	1.1192	4.05%
2006-04-27	0	1.480	1.480	1.500	1.480	1.500	324,000	481,280	1.4854	1.092	1.092	1.107	1.092	1.107	439,050	1.0962	-1.33%
2006-04-26	0	1.500	1.480	1.500	1.500	1.500	220,000	330,000	1.5000	1.107	1.092	1.107	1.107	1.107	298,120	1.1069	0.00%
2006-04-25	0	1.500	1.480	1.510	1.460	1.510	484,000	718,440	1.4844	1.107	1.092	1.114	1.077	1.114	655,865	1.0954	-0.66%
2006-04-24	0	1.510	1.500	1.520	1.500	1.600	1,028,000	1,555,840	1.5135	1.114	1.107	1.122	1.107	1.181	1,393,035	1.1169	-7.36%
2006-04-21	0	1.630	1.610	1.640	1.590	1.650	428,000	693,800	1.6210	1.203	1.188	1.210	1.173	1.218	579,980	1.1962	-0.61%
2006-04-20	0	1.640	1.630	1.650	1.620	1.700	520,000	853,000	1.6404	1.210	1.203	1.218	1.195	1.255	704,648	1.2105	-1.80%
2006-04-19	0	1.670	1.660	1.680	1.650	1.700	344,000	577,240	1.6780	1.232	1.225	1.240	1.218	1.255	466,152	1.2383	-0.60%
2006-04-18	0	1.680	1.680	1.700	1.680	1.740	436,000	745,600	1.7101	1.240	1.240	1.255	1.240	1.284	590,820	1.2620	-1.75%
2006-04-13	0	1.710	1.700	1.720	1.690	1.720	796,000	1,362,360	1.7115	1.262	1.255	1.269	1.247	1.269	1,078,654	1.2630	0.59%
2006-04-12	0	1.700	1.660	1.700	1.630	1.700	316,000	523,520	1.6567	1.255	1.225	1.255	1.203	1.255	428,209	1.2226	4.29%
2006-04-11	0	1.630	1.630	1.670	1.630	1.680	308,000	505,960	1.6427	1.203	1.203	1.232	1.203	1.240	417,368	1.2123	-2.98%
2006-04-10	0	1.680	1.680	1.690	1.650	1.690	308,000	515,000	1.6721	1.240	1.240	1.247	1.218	1.247	417,368	1.2339	-2.33%
2006-04-07	0	1.720	1.720	1.730	1.710	1.780	1,646,365	2,867,342	1.7416	1.269	1.269	1.277	1.262	1.314	2,230,977	1.2852	0.58%
2006-04-06	0	1.710	1.710	1.720	1.700	1.760	2,684,000	4,641,040	1.7292	1.262	1.262	1.269	1.255	1.299	3,637,068	1.2760	2.40%
2006-04-04	0	1.670	1.670	1.680	1.580	1.670	780,000	1,267,840	1.6254	1.232	1.232	1.240	1.166	1.232	1,056,972	1.1995	6.37%
2006-04-03	0	1.570	1.570	1.580	1.530	1.600	112,000	174,520	1.5582	1.159	1.159	1.166	1.129	1.181	151,770	1.1499	1.95%
2006-03-31	0	1.540	1.540	1.560	1.540	1.560	60,000	92,800	1.5467	1.136	1.136	1.151	1.136	1.151	81,306	1.1414	0.00%
2006-03-30	0	1.540	1.540	1.550	1.530	1.550	388,000	598,120	1.5415	1.136	1.136	1.144	1.129	1.144	525,776	1.1376	-0.65%
2006-03-29	0	1.550	1.530	1.550	1.550	1.560	188,000	291,440	1.5502	1.144	1.129	1.144	1.144	1.151	254,757	1.1440	-0.64%
2006-03-28	0	1.560	1.560	1.570	1.560	1.580	152,000	238,600	1.5697	1.151	1.151	1.159	1.151	1.166	205,974	1.1584	-1.27%
2006-03-27	0	1.580	1.560	1.580	1.560	1.580	276,000	432,680	1.5677	1.166	1.151	1.166	1.151	1.166	374,005	1.1569	1.94%
2006-03-24	0	1.550	1.520	1.550	1.520	1.550	56,000	85,480	1.5264	1.144	1.122	1.144	1.122	1.144	75,885	1.1264	0.65%
2006-03-23	0	1.540	1.520	1.540	-	-	0	0	-	1.136	1.122	1.136	-	-	0	-	0.00%
2006-03-22	0	1.540	1.540	1.560	1.540	1.580	104,000	161,360	1.5515	1.136	1.136	1.151	1.136	1.166	140,930	1.1450	-1.28%
2006-03-21	0	1.560	1.550	1.560	1.540	1.570	184,000	286,200	1.5554	1.151	1.144	1.151	1.136	1.159	249,337	1.1478	-0.64%
2006-03-20	0	1.570	1.560	1.580	1.550	1.580	364,000	573,920	1.5767	1.159	1.151	1.166	1.144	1.166	493,254	1.1635	0.64%
2006-03-17	0	1.560	1.560	1.570	1.510	1.550	360,000	552,680	1.5352	1.151	1.151	1.159	1.114	1.144	487,833	1.1329	1.96%
2006-03-16	0	1.530	1.530	1.550	1.530	1.570	500,000	773,640	1.5473	1.129	1.129	1.144	1.129	1.159	677,546	1.1418	0.00%
2006-03-15	0	1.530	1.530	1.550	1.480	1.540	584,000	881,920	1.5101	1.129	1.129	1.144	1.092	1.136	791,374	1.1144	5.52%
2006-03-14	0	1.450	1.440	1.450	1.420	1.540	1,577,400	2,303,614	1.4604	1.070	1.063	1.070	1.048	1.136	2,137,523	1.0777	-5.84%
2006-03-13	0	1.540	1.540	1.550	1.540	1.590	268,000	418,480	1.5615	1.136	1.136	1.144	1.136	1.173	363,165	1.1523	-0.65%
2006-03-10	0	1.550	1.540	1.560	1.550	1.570	212,000	329,360	1.5536	1.144	1.136	1.151	1.144	1.159	287,280	1.1465	-2.52%
2006-03-09	0	1.590	1.580	1.600	1.580	1.620	204,000	325,480	1.5955	1.173	1.166	1.181	1.166	1.195	276,439	1.1774	0.00%
2006-03-08	0	1.590	1.580	1.590	1.570	1.650	916,000	1,465,800	1.6002	1.173	1.166	1.173	1.159	1.218	1,241,265	1.1809	-3.64%
2006-03-07	0	1.650	1.650	1.660	1.650	1.690	436,000	725,120	1.6631	1.218	1.218	1.225	1.218	1.247	590,820	1.2273	-2.37%
2006-03-06	0	1.690	1.680	1.690	1.660	1.690	636,000	1,069,040	1.6809	1.247	1.240	1.247	1.225	1.247	861,839	1.2404	1.20%
2006-03-03	0	1.670	1.670	1.690	1.670	1.690	1,244,000	2,085,280	1.6763	1.232	1.232	1.247	1.232	1.247	1,685,735	1.2370	-1.76%
2006-03-02	0	1.700	1.690	1.700	1.680	1.700	344,000	581,080	1.6892	1.255	1.247	1.255	1.240	1.255	466,152	1.2465	0.00%
2006-03-01	0	1.700	1.690	1.700	1.690	1.700	404,000	685,920	1.6978	1.255	1.247	1.255	1.247	1.255	547,457	1.2529	0.00%
2006-02-28	0	1.700	1.690	1.700	1.660	1.700	156,000	261,520	1.6764	1.255	1.247	1.255	1.225	1.255	211,394	1.2371	1.19%
2006-02-27	0	1.680	1.680	1.690	1.670	1.700	448,000	756,080	1.6877	1.240	1.240	1.247	1.232	1.255	607,081	1.2454	0.60%
2006-02-24	0	1.670	1.660	1.670	1.650	1.700	1,288,000	2,163,920	1.6801	1.232	1.225	1.232	1.218	1.255	1,745,359	1.2398	-1.76%
2006-02-23	0	1.700	1.690	1.700	1.690	1.730	1,908,000	3,253,000	1.7049	1.255	1.247	1.255	1.247	1.277	2,585,516	1.2582	-1.73%
2006-02-22	0	1.730	1.720	1.730	1.720	1.750	1,240,000	2,142,680	1.7280	1.277	1.269	1.277	1.269	1.291	1,680,315	1.2752	-1.14%
2006-02-21	0	1.750	1.740	1.750	1.750	1.780	872,000	1,532,400	1.7573	1.291	1.284	1.291	1.291	1.314	1,181,641	1.2968	-1.69%
2006-02-20	0	1.780	1.780	1.800	1.770	1.800	504,000	901,320	1.7883	1.314	1.314	1.328	1.306	1.328	682,967	1.3197	-1.11%
2006-02-17	0	1.800	1.800	1.810	1.790	1.810	284,000	512,240	1.8037	1.328	1.328	1.336	1.321	1.336	384,846	1.3310	-0.55%
2006-02-16	0	1.810	1.800	1.810	1.800	1.820	516,000	934,520	1.8111	1.336	1.328	1.336	1.328	1.343	699,228	1.3365	0.00%
2006-02-15	0	1.810	1.800	1.820	1.780	1.810	608,000	1,091,480	1.7952	1.336	1.328	1.343	1.314	1.336	823,896	1.3248	1.69%
2006-02-14	0	1.780	1.770	1.780	1.770	1.810	996,000	1,783,800	1.7910	1.314	1.306	1.314	1.306	1.336	1,349,672	1.3217	-1.66%
2006-02-13	0	1.810	1.810	1.820	1.810	1.880	1,104,000	2,015,640	1.8258	1.336	1.336	1.343	1.336	1.387	1,496,022	1.3473	-2.69%
2006-02-10	0	1.860	1.840	1.860	1.810	1.920	2,476,000	4,581,640	1.8504	1.373	1.358	1.373	1.336	1.417	3,355,209	1.3655	-2.62%
2006-02-09	0	1.910	1.900	1.910	1.850	1.950	3,308,000	6,298,760	1.9041	1.409	1.402	1.409	1.365	1.439	4,482,646	1.4051	-12.18%
2006-02-08	0	2.175	2.175	2.200	2.150	2.200	496,000	1,074,900	2.1671	1.605	1.605	1.624	1.587	1.624	672,126	1.5993	-2.25%
2006-02-07	0	2.225	2.225	2.250	2.225	2.275	684,000	1,533,300	2.2417	1.642	1.642	1.660	1.642	1.679	926,883	1.6543	-1.11%
2006-02-06	0	2.250	2.225	2.250	2.200	2.250	224,000	496,500	2.2165	1.660	1.642	1.660	1.624	1.660	303,541	1.6357	2.27%
2006-02-03	0	2.200	2.200	2.225	2.100	2.225	716,000	1,565,900	2.1870	1.624	1.624	1.642	1.550	1.642	970,246	1.6139	6.02%
2006-02-02	0	2.075	2.075	2.125	2.075	2.200	755,635	1,612,061	2.1334	1.531	1.531	1.568	1.531	1.624	1,023,955	1.5743	-6.74%
2006-02-01	0	2.225	2.200	2.225	2.225	2.300	432,000	970,800	2.2472	1.642	1.624	1.642	1.642	1.697	585,400	1.6584	-2.20%
2006-01-27	0	2.275	2.250	2.275	2.275	2.300	176,000	401,500	2.2813	1.679	1.660	1.679	1.679	1.697	238,496	1.6835	-1.09%
2006-01-26	0	2.300	2.300	2.325	2.275	2.325	508,000	1,168,700	2.3006	1.697	1.697	1.716	1.679	1.716	688,387	1.6977	-1.08%
2006-01-25	0	2.325	2.300	2.350	2.250	2.325	692,000	1,584,400	2.2896	1.716	1.697	1.734	1.660	1.716	937,724	1.6896	3.33%
2006-01-24	0	2.250	2.250	2.275	2.250	2.275	196,000	441,800	2.2541	1.660	1.660	1.679	1.660	1.679	265,598	1.6634	0.00%
2006-01-23	0	2.250	2.225	2.250	2.200	2.300	808,000	1,796,700	2.2236	1.660	1.642	1.660	1.624	1.697	1,094,915	1.6409	-2.17%
2006-01-20	0	2.300	2.275	2.300	2.275	2.375	1,260,000	2,932,700	2.3275	1.697	1.679	1.697	1.679	1.753	1,707,416	1.7176	-1.08%
2006-01-19	0	2.325	2.300	2.325	2.300	2.425	1,728,000	4,065,200	2.3525	1.716	1.697	1.716	1.697	1.790	2,341,600	1.7361	-2.11%
2006-01-18	0	2.375	2.375	2.400	2.250	2.450	2,192,000	5,196,100	2.3705	1.753	1.753	1.771	1.660	1.808	2,970,362	1.7493	3.26%
2006-01-17	0	2.300	2.300	2.325	2.150	2.400	5,644,000	12,965,000	2.2971	1.697	1.697	1.716	1.587	1.771	7,648,141	1.6952	9.52%
2006-01-16	0	2.100	2.100	2.125	2.000	2.150	2,544,000	5,277,200	2.0744	1.550	1.550	1.568	1.476	1.587	3,447,355	1.5308	6.06%
2006-01-13	0	1.980	1.980	1.990	1.910	2.000	1,759,000	3,448,820	1.9607	1.461	1.461	1.469	1.409	1.476	2,383,607	1.4469	3.66%
2006-01-12	0	1.910	1.900	1.910	1.870	1.930	2,496,900	4,739,923	1.8983	1.409	1.402	1.409	1.380	1.424	3,383,530	1.4009	3.24%
2006-01-11	0	1.850	1.850	1.860	1.800	1.890	2,028,000	3,746,080	1.8472	1.365	1.365	1.373	1.328	1.395	2,748,127	1.3631	2.21%
2006-01-10	0	1.810	1.810	1.820	1.790	1.810	1,284,000	2,313,720	1.8020	1.336	1.336	1.343	1.321	1.336	1,739,939	1.3298	1.12%
2006-01-09	0	1.790	1.780	1.800	1.780	1.810	633,000	1,137,830	1.7975	1.321	1.314	1.328	1.314	1.336	857,773	1.3265	-1.10%
2006-01-06	0	1.810	1.800	1.820	1.810	1.830	348,000	634,280	1.8226	1.336	1.328	1.343	1.336	1.350	471,572	1.3450	-0.55%
2006-01-05	0	1.820	1.810	1.820	1.810	1.840	432,000	787,520	1.8230	1.343	1.336	1.343	1.336	1.358	585,400	1.3453	-1.09%
2006-01-04	0	1.840	1.830	1.840	1.830	1.920	532,000	982,000	1.8459	1.358	1.350	1.358	1.350	1.417	720,909	1.3622	1.10%
2006-01-03	0	1.820	1.820	1.830	1.820	1.850	348,000	636,360	1.8286	1.343	1.343	1.350	1.343	1.365	471,572	1.3494	-1.62%
2005-12-30	0	1.850	1.800	1.850	1.810	1.850	212,000	387,160	1.8262	1.365	1.328	1.365	1.336	1.365	287,280	1.3477	2.78%
2005-12-29	0	1.800	1.790	1.830	1.770	1.800	156,000	279,240	1.7900	1.328	1.321	1.350	1.306	1.328	211,394	1.3209	0.56%
2005-12-28	0	1.790	1.780	1.790	1.790	1.790	300,000	537,000	1.7900	1.321	1.314	1.321	1.321	1.321	406,528	1.3209	0.56%
2005-12-23	0	1.780	1.780	1.800	1.750	1.780	228,000	403,000	1.7675	1.314	1.314	1.328	1.291	1.314	308,961	1.3044	0.00%
2005-12-22	0	1.780	1.770	1.780	1.760	1.780	248,000	440,040	1.7744	1.314	1.306	1.314	1.299	1.314	336,063	1.3094	0.56%
2005-12-21	0	1.770	1.770	1.790	1.770	1.800	182,000	323,740	1.7788	1.306	1.306	1.321	1.306	1.328	246,627	1.3127	-1.67%
2005-12-20	0	1.800	1.790	1.800	1.800	1.810	104,000	187,280	1.8008	1.328	1.321	1.328	1.328	1.336	140,930	1.3289	-0.55%
2005-12-19	0	1.810	1.810	1.820	1.810	1.820	36,000	65,360	1.8156	1.336	1.336	1.343	1.336	1.343	48,783	1.3398	0.00%
2005-12-16	0	1.810	1.810	1.830	1.810	1.830	228,000	417,000	1.8289	1.336	1.336	1.350	1.336	1.350	308,961	1.3497	-1.09%
2005-12-15	0	1.830	1.820	1.830	1.820	1.840	693,400	1,269,732	1.8312	1.350	1.343	1.350	1.343	1.358	939,621	1.3513	0.55%
2005-12-14	0	1.820	1.800	1.830	1.750	1.840	320,000	584,840	1.8276	1.343	1.328	1.350	1.291	1.358	433,630	1.3487	0.00%
2005-12-13	0	1.820	1.820	1.830	1.820	1.860	224,000	410,360	1.8320	1.343	1.343	1.350	1.343	1.373	303,541	1.3519	-2.15%
2005-12-12	0	1.860	1.850	1.900	1.860	1.880	144,000	268,080	1.8617	1.373	1.365	1.402	1.373	1.387	195,133	1.3738	-1.06%
2005-12-09	0	1.880	1.880	1.900	1.880	1.910	296,000	560,640	1.8941	1.387	1.387	1.402	1.387	1.409	401,107	1.3977	-0.53%
2005-12-08	0	1.890	1.890	1.920	1.890	1.910	312,000	592,640	1.8995	1.395	1.395	1.417	1.395	1.409	422,789	1.4017	-1.05%
2005-12-07	0	1.910	1.910	1.930	1.910	1.950	240,000	462,960	1.9290	1.409	1.409	1.424	1.409	1.439	325,222	1.4235	0.00%
2005-12-06	0	1.910	1.910	1.950	1.910	1.960	388,000	758,240	1.9542	1.409	1.409	1.439	1.409	1.446	525,776	1.4421	-0.52%
2005-12-05	0	1.920	1.910	1.950	1.900	1.950	264,000	513,000	1.9432	1.417	1.409	1.439	1.402	1.439	357,744	1.4340	-1.54%
2005-12-02	0	1.950	1.940	1.950	1.940	1.980	415,700	808,199	1.9442	1.439	1.432	1.439	1.432	1.461	563,312	1.4347	2.09%
2005-12-01	0	1.910	1.910	1.920	1.850	1.920	572,000	1,079,680	1.8876	1.409	1.409	1.417	1.365	1.417	775,113	1.3929	-1.04%
2005-11-30	0	1.930	1.920	1.950	1.930	1.950	32,000	62,160	1.9425	1.424	1.417	1.439	1.424	1.439	43,363	1.4335	-1.53%
2005-11-29	0	1.960	1.950	1.970	1.950	1.990	120,000	235,720	1.9643	1.446	1.439	1.454	1.439	1.469	162,611	1.4496	0.00%
2005-11-28	0	1.960	1.960	1.980	1.960	1.990	308,000	607,120	1.9712	1.446	1.446	1.461	1.446	1.469	417,368	1.4546	-0.51%
2005-11-25	0	1.970	1.960	1.970	1.940	2.000	740,000	1,449,720	1.9591	1.454	1.446	1.454	1.432	1.476	1,002,768	1.4457	-1.50%
2005-11-24	0	2.000	1.980	2.000	1.920	2.000	1,000,000	1,961,160	1.9612	1.476	1.461	1.476	1.417	1.476	1,355,092	1.4473	4.71%
2005-11-23	0	1.910	1.900	1.910	1.870	1.910	552,000	1,046,000	1.8949	1.409	1.402	1.409	1.380	1.409	748,011	1.3984	2.14%
2005-11-22	0	1.870	1.860	1.880	1.810	1.870	336,000	624,480	1.8586	1.380	1.373	1.387	1.336	1.380	455,311	1.3715	3.31%
2005-11-21	0	1.810	1.810	1.820	1.780	1.850	700,000	1,277,400	1.8249	1.336	1.336	1.343	1.314	1.365	948,565	1.3467	3.43%
2005-11-18	0	1.750	1.750	1.760	1.700	1.760	660,000	1,137,680	1.7238	1.291	1.291	1.299	1.255	1.299	894,361	1.2721	2.34%
2005-11-17	0	1.710	1.700	1.720	1.710	1.740	676,000	1,163,400	1.7210	1.262	1.255	1.269	1.262	1.284	916,042	1.2700	-2.84%
2005-11-16	0	1.760	1.760	1.770	1.720	1.820	564,000	997,600	1.7688	1.299	1.299	1.306	1.269	1.343	764,272	1.3053	-3.30%
2005-11-15	0	1.820	1.810	1.830	1.810	1.840	196,000	356,920	1.8210	1.343	1.336	1.350	1.336	1.358	265,598	1.3438	-1.09%
2005-11-14	0	1.840	1.830	1.840	1.840	1.860	76,000	140,640	1.8505	1.358	1.350	1.358	1.358	1.373	102,987	1.3656	-1.60%
2005-11-11	0	1.870	1.880	1.890	1.860	1.900	160,000	299,760	1.8735	1.380	1.387	1.395	1.373	1.402	216,815	1.3826	0.54%
2005-11-10	0	1.860	1.850	1.870	1.850	1.870	244,000	454,000	1.8607	1.373	1.365	1.380	1.365	1.380	330,643	1.3731	-0.53%
2005-11-09	0	1.870	1.830	1.870	1.860	1.900	544,000	1,021,480	1.8777	1.380	1.350	1.380	1.373	1.402	737,170	1.3857	0.00%
2005-11-08	0	1.870	1.850	1.870	1.870	1.870	28,000	52,360	1.8700	1.380	1.365	1.380	1.380	1.380	37,943	1.3800	-1.58%
2005-11-07	0	1.900	1.870	1.900	1.860	1.930	528,000	994,200	1.8830	1.402	1.380	1.402	1.373	1.424	715,489	1.3895	-1.04%
2005-11-04	0	1.920	1.920	1.930	1.920	1.930	172,000	330,600	1.9221	1.417	1.417	1.424	1.417	1.424	233,076	1.4184	-2.54%
2005-11-03	0	1.970	1.970	1.980	1.960	2.050	1,104,000	2,215,460	2.0068	1.454	1.454	1.461	1.446	1.513	1,496,022	1.4809	-0.51%
2005-11-02	0	1.980	1.970	1.980	1.960	2.000	1,268,000	2,505,400	1.9759	1.461	1.454	1.461	1.446	1.476	1,718,257	1.4581	0.51%
2005-11-01	0	1.970	1.960	1.970	1.870	1.990	828,000	1,602,880	1.9358	1.454	1.446	1.454	1.380	1.469	1,122,016	1.4286	5.35%
2005-10-31	0	1.870	1.860	1.870	1.810	1.870	428,000	794,680	1.8567	1.380	1.373	1.380	1.336	1.380	579,980	1.3702	0.00%
2005-10-28	0	1.870	1.850	1.890	1.800	1.890	592,000	1,084,240	1.8315	1.380	1.365	1.395	1.328	1.395	802,215	1.3516	0.00%
2005-10-27	0	1.870	1.830	1.870	1.830	1.900	960,000	1,793,920	1.8687	1.380	1.350	1.380	1.350	1.402	1,300,889	1.3790	-4.10%
2005-10-26	0	1.950	1.950	1.960	1.950	2.000	944,000	1,860,480	1.9708	1.439	1.439	1.446	1.439	1.476	1,279,207	1.4544	-3.70%
2005-10-25	0	2.025	2.000	2.025	1.950	2.075	804,000	1,622,800	2.0184	1.494	1.476	1.494	1.439	1.531	1,089,494	1.4895	-1.22%
2005-10-24	0	2.050	2.025	2.050	2.025	2.200	496,000	1,024,700	2.0659	1.513	1.494	1.513	1.494	1.624	672,126	1.5246	-8.89%
2005-10-21	0	2.250	2.200	2.250	2.200	2.250	120,000	264,200	2.2017	1.660	1.624	1.660	1.624	1.660	162,611	1.6247	0.00%
2005-10-20	0	2.250	2.225	2.300	2.250	2.250	32,000	72,000	2.2500	1.660	1.642	1.697	1.660	1.660	43,363	1.6604	0.00%
2005-10-19	0	2.250	2.225	2.275	2.225	2.275	312,000	699,200	2.2410	1.660	1.642	1.679	1.642	1.679	422,789	1.6538	-3.23%
2005-10-18	0	2.325	2.300	2.325	2.325	2.325	12,000	27,900	2.3250	1.716	1.697	1.716	1.716	1.716	16,261	1.7158	-1.06%
2005-10-17	0	2.350	2.325	2.350	2.325	2.350	96,000	224,100	2.3344	1.734	1.716	1.734	1.716	1.734	130,089	1.7227	2.84%
2005-10-14	0	2.325	2.325	2.350	2.300	2.350	136,000	317,400	2.3338	1.686	1.686	1.704	1.668	1.704	187,519	1.6926	-2.11%
2005-10-13	0	2.375	2.350	2.400	2.350	2.525	626,000	1,507,000	2.4073	1.722	1.704	1.741	1.704	1.831	863,137	1.7460	2.15%
2005-10-12	0	2.325	2.300	2.325	2.300	2.400	452,000	1,052,900	2.3294	1.686	1.668	1.686	1.668	1.741	623,224	1.6894	-2.11%
2005-10-10	0	2.375	2.375	2.400	2.300	2.375	376,000	882,900	2.3481	1.722	1.722	1.741	1.668	1.722	518,434	1.7030	1.06%
2005-10-07	0	2.350	2.325	2.375	2.200	2.475	2,772,000	6,500,000	2.3449	1.704	1.686	1.722	1.596	1.795	3,822,072	1.7006	-5.05%
2005-10-06	0	2.475	2.475	2.500	2.475	2.500	624,000	1,555,700	2.4931	1.795	1.795	1.813	1.795	1.813	860,380	1.8082	-2.94%
2005-10-05	0	2.550	2.525	2.550	2.525	2.575	216,000	550,400	2.5481	1.849	1.831	1.849	1.831	1.868	297,824	1.8481	-0.97%
2005-10-04	0	2.575	2.575	2.600	2.550	2.700	720,000	1,872,000	2.6000	1.868	1.868	1.886	1.849	1.958	992,746	1.8857	-2.83%
2005-10-03	0	2.650	2.625	2.675	2.625	2.750	1,424,000	3,834,200	2.6926	1.922	1.904	1.940	1.904	1.994	1,963,431	1.9528	-0.93%
2005-09-30	0	2.675	2.650	2.675	2.550	2.700	2,902,000	7,685,950	2.6485	1.940	1.922	1.940	1.849	1.958	4,001,318	1.9209	5.94%
2005-09-29	0	2.525	2.500	2.525	2.500	2.550	1,768,000	4,486,400	2.5376	1.831	1.813	1.831	1.813	1.849	2,437,743	1.8404	2.02%
2005-09-28	0	2.475	2.450	2.500	2.450	2.475	476,000	1,177,500	2.4737	1.795	1.777	1.813	1.777	1.795	656,315	1.7941	0.00%
2005-09-27	0	2.475	2.475	2.500	2.475	2.500	1,260,000	3,147,200	2.4978	1.795	1.795	1.813	1.795	1.813	1,737,306	1.8115	-1.00%
2005-09-26	0	2.500	2.475	2.500	2.475	2.550	980,000	2,455,600	2.5057	1.813	1.795	1.813	1.795	1.849	1,351,238	1.8173	0.00%
2005-09-23	0	2.500	2.475	2.500	2.475	2.500	452,000	1,129,800	2.4996	1.813	1.795	1.813	1.795	1.813	623,224	1.8128	0.00%
2005-09-22	0	2.500	2.475	2.500	2.475	2.725	3,108,000	7,857,800	2.5282	1.813	1.795	1.813	1.795	1.976	4,285,354	1.8336	-8.26%
2005-09-21	0	2.725	2.725	2.800	2.700	2.900	572,000	1,609,500	2.8138	1.976	1.976	2.031	1.958	2.103	788,682	2.0407	-6.03%
2005-09-20	0	2.900	2.875	2.900	2.875	2.900	156,000	452,100	2.8981	2.103	2.085	2.103	2.085	2.103	215,095	2.1019	-1.69%
2005-09-16	0	2.950	2.925	2.950	2.900	2.950	148,000	432,200	2.9203	2.140	2.121	2.140	2.103	2.140	204,064	2.1180	0.00%
2005-09-15	0	2.950	2.900	2.950	2.925	2.950	404,000	1,187,900	2.9403	2.140	2.103	2.140	2.121	2.140	557,041	2.1325	0.00%
2005-09-14	0	2.950	2.925	2.975	2.800	2.950	2,240,000	6,513,500	2.9078	2.140	2.121	2.158	2.031	2.140	3,088,543	2.1089	3.51%
2005-09-13	0	2.850	2.825	2.850	2.800	2.950	3,358,000	9,584,600	2.8543	2.067	2.049	2.067	2.031	2.140	4,630,057	2.0701	-4.20%
2005-09-12	0	2.975	2.975	3.000	2.900	3.250	1,652,000	4,964,800	3.0053	2.158	2.158	2.176	2.103	2.357	2,277,801	2.1796	-9.16%
2005-09-09	0	3.275	3.225	3.275	3.200	3.275	380,000	1,239,600	3.2621	2.375	2.339	2.375	2.321	2.375	523,949	2.3659	0.77%
2005-09-08	0	3.250	3.250	3.275	3.250	3.325	220,000	722,400	3.2836	2.357	2.357	2.375	2.357	2.411	303,339	2.3815	-1.52%
2005-09-07	0	3.300	3.300	3.325	3.250	3.300	188,000	617,600	3.2851	2.393	2.393	2.411	2.357	2.393	259,217	2.3826	1.54%
2005-09-06	0	3.250	3.200	3.250	3.200	3.300	148,000	480,600	3.2473	2.357	2.321	2.357	2.321	2.393	204,064	2.3551	-2.99%
2005-09-05	0	3.350	3.275	3.400	3.200	3.350	616,000	2,003,200	3.2519	2.430	2.375	2.466	2.321	2.430	849,349	2.3585	0.75%
2005-09-02	0	3.325	3.325	3.350	3.250	3.375	940,000	3,090,200	3.2874	2.411	2.411	2.430	2.357	2.448	1,296,085	2.3843	-0.75%
2005-09-01	0	3.350	3.325	3.350	3.350	3.425	288,000	971,100	3.3719	2.430	2.411	2.430	2.430	2.484	397,098	2.4455	-2.90%
2005-08-31	0	3.450	3.425	3.450	3.450	3.500	120,000	417,100	3.4758	2.502	2.484	2.502	2.502	2.538	165,458	2.5209	0.00%
2005-08-30	0	3.450	3.425	3.500	3.425	3.500	252,000	870,400	3.4540	2.502	2.484	2.538	2.484	2.538	347,461	2.5050	0.73%
2005-08-29	0	3.425	3.425	3.450	3.400	3.425	88,000	299,900	3.4080	2.484	2.484	2.502	2.466	2.484	121,336	2.4717	-0.72%
2005-08-26	0	3.450	3.425	3.450	3.400	3.475	144,000	496,000	3.4444	2.502	2.484	2.502	2.466	2.520	198,549	2.4981	-0.72%
2005-08-25	0	3.475	3.475	3.500	3.475	3.500	80,000	279,600	3.4950	2.520	2.520	2.538	2.520	2.538	110,305	2.5348	-0.71%
2005-08-24	0	3.500	3.475	3.525	3.500	3.525	1,408,000	4,930,900	3.5021	2.538	2.520	2.557	2.538	2.557	1,941,370	2.5399	0.00%
2005-08-23	0	3.500	3.475	3.525	3.500	3.525	312,000	1,092,400	3.5013	2.538	2.520	2.557	2.538	2.557	430,190	2.5393	0.00%
2005-08-22	0	3.500	3.475	3.525	3.500	3.525	576,000	2,016,800	3.5014	2.538	2.520	2.557	2.538	2.557	794,197	2.5394	-0.71%
2005-08-19	0	3.525	3.500	3.550	3.500	3.550	680,000	2,386,900	3.5101	2.557	2.538	2.575	2.538	2.575	937,593	2.5458	-0.70%
2005-08-18	0	3.550	3.550	3.575	3.550	3.550	120,000	426,000	3.5500	2.575	2.575	2.593	2.575	2.575	165,458	2.5747	0.00%
2005-08-17	0	3.550	3.525	3.575	3.525	3.550	132,000	467,300	3.5402	2.575	2.557	2.593	2.557	2.575	182,003	2.5675	-0.70%
2005-08-16	0	3.575	3.550	3.575	3.525	3.575	88,000	312,300	3.5489	2.593	2.575	2.593	2.557	2.593	121,336	2.5739	0.00%
2005-08-15	0	3.575	3.575	3.600	3.575	3.600	196,000	704,600	3.5949	2.593	2.593	2.611	2.593	2.611	270,248	2.6072	-0.69%
2005-08-12	0	3.600	3.575	3.600	3.575	3.600	224,000	803,900	3.5888	2.611	2.593	2.611	2.593	2.611	308,854	2.6028	0.00%
2005-08-11	0	3.600	3.575	3.600	3.500	3.600	224,000	797,900	3.5621	2.611	2.593	2.611	2.538	2.611	308,854	2.5834	1.41%
2005-08-10	0	3.550	3.525	3.550	3.550	3.550	56,000	198,600	3.5464	2.575	2.557	2.575	2.575	2.575	77,214	2.5721	0.71%
2005-08-09	0	3.525	3.500	3.525	3.500	3.550	180,000	631,600	3.5089	2.557	2.538	2.557	2.538	2.575	248,187	2.5449	0.71%
2005-08-08	0	3.500	3.500	3.525	3.500	3.500	440,000	1,540,100	3.5002	2.538	2.538	2.557	2.538	2.538	606,678	2.5386	0.00%
2005-08-05	0	3.500	3.475	3.500	3.500	3.500	264,000	924,000	3.5000	2.538	2.520	2.538	2.538	2.538	364,007	2.5384	-0.71%
2005-08-04	0	3.525	3.500	3.525	3.500	3.525	440,000	1,550,900	3.5248	2.557	2.538	2.557	2.538	2.557	606,678	2.5564	0.00%
2005-08-03	0	3.525	3.500	3.525	3.500	3.550	532,000	1,868,400	3.5120	2.557	2.538	2.557	2.538	2.575	733,529	2.5471	-1.40%
2005-08-02	0	3.575	3.550	3.575	3.550	3.575	236,000	843,200	3.5729	2.593	2.575	2.593	2.575	2.593	325,400	2.5913	0.00%
2005-08-01	0	3.575	3.575	3.600	3.575	3.600	124,000	445,500	3.5927	2.593	2.593	2.611	2.593	2.611	170,973	2.6057	-0.69%
2005-07-29	0	3.600	3.575	3.600	3.550	3.600	192,000	687,200	3.5792	2.611	2.593	2.611	2.575	2.611	264,732	2.5958	0.70%
2005-07-28	0	3.575	3.550	3.575	3.550	3.575	92,000	328,700	3.5728	2.593	2.575	2.593	2.575	2.593	126,851	2.5912	0.70%
2005-07-27	0	3.550	3.550	3.575	3.550	3.550	150,000	532,300	3.5487	2.575	2.575	2.593	2.575	2.575	206,822	2.5737	-0.70%
2005-07-26	0	3.575	3.550	3.575	3.550	3.575	112,000	399,500	3.5670	2.593	2.575	2.593	2.575	2.593	154,427	2.5870	0.00%
2005-07-25	0	3.575	3.550	3.575	3.550	3.650	982,000	3,531,500	3.5962	2.593	2.575	2.593	2.575	2.647	1,353,995	2.6082	0.00%
2005-07-22	0	3.575	3.550	3.575	3.550	3.700	1,336,000	4,793,200	3.5877	2.593	2.575	2.593	2.575	2.683	1,842,095	2.6020	1.42%
2005-07-21	0	3.525	3.525	3.575	3.500	3.550	1,420,000	5,014,900	3.5316	2.557	2.557	2.593	2.538	2.575	1,957,916	2.5613	-1.40%
2005-07-20	0	3.575	3.575	3.600	3.550	3.650	1,188,000	4,262,900	3.5883	2.593	2.593	2.611	2.575	2.647	1,638,031	2.6025	-3.38%
2005-07-19	0	3.700	3.650	3.700	3.700	3.700	4,000	14,800	3.7000	2.683	2.647	2.683	2.683	2.683	5,515	2.6835	0.00%
2005-07-18	0	3.700	3.675	3.725	3.625	3.750	216,000	798,800	3.6981	2.683	2.665	2.702	2.629	2.720	297,824	2.6821	0.00%
2005-07-15	0	3.700	3.675	3.700	3.675	3.725	280,000	1,035,400	3.6979	2.683	2.665	2.683	2.665	2.702	386,068	2.6819	0.00%
2005-07-14	0	3.700	3.675	3.700	3.625	3.700	364,000	1,332,600	3.6610	2.683	2.665	2.683	2.629	2.683	501,888	2.6552	2.78%
2005-07-13	0	3.600	3.575	3.600	3.550	3.600	432,000	1,551,900	3.5924	2.611	2.593	2.611	2.575	2.611	595,648	2.6054	1.41%
2005-07-12	0	3.550	3.525	3.575	3.525	3.575	282,000	1,006,950	3.5707	2.575	2.557	2.593	2.557	2.593	388,826	2.5897	0.71%
2005-07-11	0	3.525	3.525	3.550	3.400	3.600	292,000	1,023,300	3.5045	2.557	2.557	2.575	2.466	2.611	402,614	2.5416	3.68%
2005-07-08	0	3.400	3.400	3.425	3.325	3.625	654,000	2,223,650	3.4001	2.466	2.466	2.484	2.411	2.629	901,744	2.4659	-4.90%
2005-07-07	0	3.575	3.525	3.575	3.500	3.625	724,000	2,581,100	3.5651	2.593	2.557	2.593	2.538	2.629	998,261	2.5856	-1.38%
2005-07-06	0	3.625	3.625	3.650	3.625	3.675	624,000	2,276,700	3.6486	2.629	2.629	2.647	2.629	2.665	860,380	2.6462	-0.68%
2005-07-05	0	3.650	3.650	3.675	3.650	3.675	104,000	382,000	3.6731	2.647	2.647	2.665	2.647	2.665	143,397	2.6639	-0.68%
2005-07-04	0	3.675	3.650	3.675	3.675	3.800	228,000	848,700	3.7224	2.665	2.647	2.665	2.665	2.756	314,370	2.6997	-2.00%
2005-06-30	0	3.750	3.725	3.750	3.750	3.800	244,000	923,900	3.7865	2.720	2.702	2.720	2.720	2.756	336,431	2.7462	-2.60%
2005-06-29	0	3.850	3.825	3.850	3.825	3.850	416,000	1,598,100	3.8416	2.792	2.774	2.792	2.774	2.792	573,587	2.7862	0.65%
2005-06-28	0	3.825	3.800	3.850	3.825	3.925	940,000	3,637,300	3.8695	2.774	2.756	2.792	2.774	2.847	1,296,085	2.8064	-0.65%
2005-06-27	0	3.850	3.850	3.875	3.825	3.925	1,088,000	4,226,900	3.8850	2.792	2.792	2.810	2.774	2.847	1,500,150	2.8177	0.65%
2005-06-24	0	3.825	3.825	3.850	3.800	3.850	48,000	183,500	3.8229	2.774	2.774	2.792	2.756	2.792	66,183	2.7726	0.00%
2005-06-23	0	3.825	3.825	3.875	3.825	3.850	136,000	522,200	3.8397	2.774	2.774	2.810	2.774	2.792	187,519	2.7848	-0.65%
2005-06-22	0	3.850	3.850	3.900	3.850	3.875	120,000	462,300	3.8525	2.792	2.792	2.829	2.792	2.810	165,458	2.7941	1.32%
2005-06-21	0	3.800	3.800	3.850	3.800	3.825	44,000	167,400	3.8045	2.756	2.756	2.792	2.756	2.774	60,668	2.7593	0.00%
2005-06-20	0	3.800	3.775	3.825	3.800	3.800	44,000	167,200	3.8000	2.756	2.738	2.774	2.756	2.756	60,668	2.7560	0.66%
2005-06-17	0	3.775	3.775	3.800	3.775	3.800	44,000	166,200	3.7773	2.738	2.738	2.756	2.738	2.756	60,668	2.7395	-0.66%
2005-06-16	0	3.800	3.800	3.825	3.800	3.800	48,000	182,400	3.8000	2.756	2.756	2.774	2.756	2.756	66,183	2.7560	0.00%
2005-06-15	0	3.800	3.775	3.850	3.800	3.800	176,000	668,800	3.8000	2.756	2.738	2.792	2.756	2.756	242,671	2.7560	0.00%
2005-06-14	0	3.800	3.800	3.825	3.800	3.800	12,000	45,600	3.8000	2.756	2.756	2.774	2.756	2.756	16,546	2.7560	0.00%
2005-06-13	0	3.800	3.800	3.825	3.800	3.800	56,000	212,800	3.8000	2.756	2.756	2.774	2.756	2.756	77,214	2.7560	0.00%
2005-06-10	0	3.800	3.800	3.825	3.800	3.800	8,000	30,400	3.8000	2.756	2.756	2.774	2.756	2.756	11,031	2.7560	0.00%
2005-06-09	0	3.800	3.800	3.825	3.800	3.825	112,000	426,900	3.8116	2.756	2.756	2.774	2.756	2.774	154,427	2.7644	-0.65%
2005-06-08	0	3.825	3.800	3.825	3.750	3.825	232,000	880,500	3.7953	2.774	2.756	2.774	2.720	2.774	319,885	2.7526	2.00%
2005-06-07	0	3.750	3.725	3.775	3.750	3.750	60,000	225,000	3.7500	2.720	2.702	2.738	2.720	2.720	82,729	2.7197	0.00%
2005-06-06	0	3.750	3.725	3.775	3.750	3.750	96,000	360,000	3.7500	2.720	2.702	2.738	2.720	2.720	132,366	2.7197	-0.66%
2005-06-03	0	3.775	3.750	3.775	3.750	3.775	36,000	135,200	3.7556	2.738	2.720	2.738	2.720	2.738	49,637	2.7238	0.67%
2005-06-02	0	3.750	3.700	3.775	3.750	3.750	52,000	195,000	3.7500	2.720	2.683	2.738	2.720	2.720	71,698	2.7197	0.00%
2005-06-01	0	3.750	3.700	3.825	3.750	3.750	64,000	240,000	3.7500	2.720	2.683	2.774	2.720	2.720	88,244	2.7197	-1.96%
2005-05-31	0	3.825	3.750	3.825	3.800	3.825	36,000	136,800	3.8000	2.774	2.720	2.774	2.756	2.774	49,637	2.7560	2.68%
2005-05-30	0	3.725	3.725	3.750	-	-	0	0	-	2.702	2.702	2.720	-	-	0	-	0.00%
2005-05-27	0	3.725	3.725	3.825	3.700	3.725	14,000	51,700	3.6929	2.702	2.702	2.774	2.683	2.702	19,303	2.6783	2.05%
2005-05-26	0	3.650	3.650	3.725	3.625	3.700	220,600	807,960	3.6626	2.647	2.647	2.702	2.629	2.683	304,166	2.6563	-1.35%
2005-05-25	0	3.700	3.675	3.725	3.700	3.700	16,000	59,200	3.7000	2.683	2.665	2.702	2.683	2.683	22,061	2.6835	-1.33%
2005-05-24	0	3.750	3.700	3.750	3.700	3.750	460,000	1,724,800	3.7496	2.720	2.683	2.720	2.683	2.720	634,254	2.7194	0.56%
2005-05-23	0	3.825	3.800	3.825	3.800	3.850	220,000	839,900	3.8177	2.704	2.687	2.704	2.687	2.722	311,148	2.6994	0.66%
2005-05-20	0	3.800	3.800	3.825	3.775	3.825	192,000	730,800	3.8063	2.687	2.687	2.704	2.669	2.704	271,548	2.6912	-0.65%
2005-05-19	0	3.825	3.825	3.850	3.825	3.850	184,000	705,100	3.8321	2.704	2.704	2.722	2.704	2.722	260,233	2.7095	-0.65%
2005-05-18	0	3.850	3.850	3.875	3.850	3.850	76,000	292,600	3.8500	2.722	2.722	2.740	2.722	2.722	107,488	2.7222	0.65%
2005-05-17	0	3.825	3.825	3.850	3.825	3.850	168,000	643,200	3.8286	2.704	2.704	2.722	2.704	2.722	237,604	2.7070	0.00%
2005-05-13	0	3.825	3.750	3.825	3.850	3.850	16,000	61,200	3.8250	2.704	2.651	2.704	2.722	2.722	22,629	2.7045	-0.65%
2005-05-12	0	3.850	3.825	3.850	3.850	3.850	12,000	46,200	3.8500	2.722	2.704	2.722	2.722	2.722	16,972	2.7222	0.65%
2005-05-11	0	3.825	3.825	3.850	3.825	3.825	20,000	76,500	3.8250	2.704	2.704	2.722	2.704	2.704	28,286	2.7045	0.00%
2005-05-10	0	3.825	3.825	3.850	3.800	3.850	260,000	993,600	3.8215	2.704	2.704	2.722	2.687	2.722	367,721	2.7021	0.66%
2005-05-09	0	3.800	3.800	3.825	3.800	3.825	64,000	243,700	3.8078	2.687	2.687	2.704	2.687	2.704	90,516	2.6923	-1.30%
2005-05-06	0	3.850	3.825	3.850	3.800	3.850	84,000	322,300	3.8369	2.722	2.704	2.722	2.687	2.722	118,802	2.7129	1.32%
2005-05-05	0	3.800	3.800	3.825	3.775	3.850	276,000	1,052,500	3.8134	2.687	2.687	2.704	2.669	2.722	390,350	2.6963	0.00%
2005-05-04	0	3.800	3.800	3.825	3.775	3.825	48,000	182,900	3.8104	2.687	2.687	2.704	2.669	2.704	67,887	2.6942	-0.65%
2005-05-03	0	3.825	3.825	3.850	3.825	3.825	64,000	244,800	3.8250	2.704	2.704	2.722	2.704	2.704	90,516	2.7045	0.00%
2005-04-29	0	3.825	3.825	3.925	3.775	3.850	104,000	397,200	3.8192	2.704	2.704	2.775	2.669	2.722	147,088	2.7004	0.66%
2005-04-28	0	3.800	3.800	3.850	3.800	3.825	120,000	456,500	3.8042	2.687	2.687	2.722	2.687	2.704	169,717	2.6898	0.00%
2005-04-27	0	3.800	3.775	3.800	3.775	3.800	216,000	820,600	3.7991	2.687	2.669	2.687	2.669	2.687	305,491	2.6862	0.00%
2005-04-26	0	3.800	3.775	3.825	3.775	3.825	378,000	1,435,850	3.7985	2.687	2.669	2.704	2.669	2.704	534,609	2.6858	0.00%
2005-04-25	0	3.800	3.775	3.800	3.775	3.825	504,000	1,919,700	3.8089	2.687	2.669	2.687	2.669	2.704	712,812	2.6931	-0.65%
2005-04-22	0	3.825	3.825	3.850	3.800	3.950	544,000	2,096,200	3.8533	2.704	2.704	2.722	2.687	2.793	769,385	2.7245	-1.29%
2005-04-21	0	3.875	3.875	3.900	3.800	3.900	108,000	416,800	3.8593	2.740	2.740	2.758	2.687	2.758	152,746	2.7287	-1.90%
2005-04-20	0	3.950	3.950	3.975	3.950	4.000	104,000	411,000	3.9519	2.793	2.793	2.811	2.793	2.828	147,088	2.7942	2.60%
2005-04-19	0	3.850	3.850	3.950	3.800	3.950	132,000	514,000	3.8939	2.722	2.722	2.793	2.687	2.793	186,689	2.7532	1.32%
2005-04-18	0	3.800	3.775	3.825	3.800	3.850	144,000	549,600	3.8167	2.687	2.669	2.704	2.687	2.722	203,661	2.6986	-1.94%
2005-04-15	0	3.875	3.875	3.900	3.850	3.900	160,000	623,500	3.8969	2.740	2.740	2.758	2.722	2.758	226,290	2.7553	-1.27%
2005-04-14	0	3.925	3.925	3.975	3.925	4.000	228,000	902,000	3.9561	2.775	2.775	2.811	2.775	2.828	322,463	2.7972	-1.88%
2005-04-13	0	4.000	3.975	4.000	3.975	4.000	212,000	846,700	3.9939	2.828	2.811	2.828	2.811	2.828	299,834	2.8239	1.27%
2005-04-12	0	3.950	3.925	3.950	3.950	3.950	196,000	774,200	3.9500	2.793	2.775	2.793	2.793	2.793	277,205	2.7929	0.00%
2005-04-11	0	3.950	3.950	3.975	3.950	3.975	132,000	522,400	3.9576	2.793	2.793	2.811	2.793	2.811	186,689	2.7982	-0.63%
2005-04-08	0	3.975	3.950	3.975	3.950	3.975	40,000	158,900	3.9725	2.811	2.793	2.811	2.793	2.811	56,572	2.8088	1.27%
2005-04-07	0	3.925	3.925	3.950	3.925	3.975	48,000	188,900	3.9354	2.775	2.775	2.793	2.775	2.811	67,887	2.7826	-1.26%
2005-04-06	0	3.975	3.950	3.975	3.950	3.975	152,000	601,100	3.9546	2.811	2.793	2.811	2.793	2.811	214,975	2.7961	0.63%
2005-04-04	0	3.950	3.925	3.950	3.950	3.950	76,000	300,200	3.9500	2.793	2.775	2.793	2.793	2.793	107,488	2.7929	1.28%
2005-04-01	0	3.900	3.900	3.925	3.900	3.925	48,000	187,300	3.9021	2.758	2.758	2.775	2.758	2.775	67,887	2.7590	0.00%
2005-03-31	0	3.900	3.900	3.925	3.875	3.925	148,000	579,100	3.9128	2.758	2.758	2.775	2.740	2.775	209,318	2.7666	0.65%
2005-03-30	0	3.875	3.875	3.900	3.875	3.925	280,000	1,087,300	3.8832	2.740	2.740	2.758	2.740	2.775	396,007	2.7457	-1.27%
2005-03-29	0	3.925	3.900	3.975	3.925	3.975	112,000	441,300	3.9402	2.775	2.758	2.811	2.775	2.811	158,403	2.7859	-1.26%
2005-03-24	0	3.975	3.950	3.975	3.950	3.975	44,000	174,700	3.9705	2.811	2.793	2.811	2.793	2.811	62,230	2.8073	0.00%
2005-03-23	0	3.975	3.950	3.975	3.950	4.000	492,000	1,957,000	3.9776	2.811	2.793	2.811	2.793	2.828	695,841	2.8124	-0.63%
2005-03-22	0	4.000	3.975	4.050	3.950	4.000	632,000	2,527,000	3.9984	2.828	2.811	2.864	2.793	2.828	893,844	2.8271	0.00%
2005-03-21	0	4.000	3.975	4.025	4.000	4.050	168,000	675,300	4.0196	2.828	2.811	2.846	2.828	2.864	237,604	2.8421	-1.23%
2005-03-18	0	4.050	4.050	4.075	4.050	4.075	84,000	341,600	4.0667	2.864	2.864	2.881	2.864	2.881	118,802	2.8754	-0.61%
2005-03-17	0	4.075	4.050	4.075	4.025	4.075	128,000	519,100	4.0555	2.881	2.864	2.881	2.846	2.881	181,032	2.8675	0.62%
2005-03-16	0	4.050	4.050	4.075	4.050	4.050	28,000	113,400	4.0500	2.864	2.864	2.881	2.864	2.864	39,601	2.8636	-0.61%
2005-03-15	0	4.075	4.075	4.100	4.050	4.100	316,000	1,290,200	4.0829	2.881	2.881	2.899	2.864	2.899	446,922	2.8869	-0.61%
2005-03-14	0	4.100	4.100	4.125	4.025	4.125	216,000	883,200	4.0889	2.899	2.899	2.917	2.846	2.917	305,491	2.8911	0.61%
2005-03-11	0	4.075	4.075	4.100	4.000	4.075	152,000	615,900	4.0520	2.881	2.881	2.899	2.828	2.881	214,975	2.8650	0.00%
2005-03-10	0	4.075	4.050	4.100	4.025	4.075	198,000	799,650	4.0386	2.881	2.864	2.899	2.846	2.881	280,033	2.8556	-0.61%
2005-03-09	0	4.100	4.075	4.100	4.075	4.100	84,000	343,900	4.0940	2.899	2.881	2.899	2.881	2.899	118,802	2.8947	0.00%
2005-03-08	0	4.100	4.100	4.125	4.100	4.125	232,000	955,100	4.1168	2.899	2.899	2.917	2.899	2.917	328,120	2.9108	-0.61%
2005-03-07	0	4.125	4.100	4.150	4.025	4.125	1,194,000	4,888,500	4.0942	2.917	2.899	2.934	2.846	2.917	1,688,687	2.8949	2.48%
2005-03-04	0	4.025	4.000	4.025	4.000	4.100	356,000	1,427,200	4.0090	2.846	2.828	2.846	2.828	2.899	503,494	2.8346	-1.83%
2005-03-03	0	4.100	4.075	4.100	3.975	4.100	800,000	3,230,200	4.0378	2.899	2.881	2.899	2.811	2.899	1,131,448	2.8549	1.86%
2005-03-02	0	4.025	4.000	4.025	3.975	4.025	480,000	1,919,900	3.9998	2.846	2.828	2.846	2.811	2.846	678,869	2.8281	-0.62%
2005-03-01	0	4.050	4.050	4.075	4.025	4.100	412,000	1,670,000	4.0534	2.864	2.864	2.881	2.846	2.899	582,696	2.8660	-1.22%
2005-02-28	0	4.100	4.075	4.100	4.075	4.125	828,000	3,388,000	4.0918	2.899	2.881	2.899	2.881	2.917	1,171,049	2.8931	0.61%
2005-02-25	0	4.075	4.050	4.100	4.050	4.150	1,072,000	4,385,600	4.0910	2.881	2.864	2.899	2.864	2.934	1,516,141	2.8926	-0.61%
2005-02-24	0	4.100	4.100	4.150	3.925	4.100	2,004,000	8,065,500	4.0247	2.899	2.899	2.934	2.775	2.899	2,834,278	2.8457	3.80%
2005-02-23	0	3.950	3.875	3.975	3.825	3.975	1,724,000	6,689,200	3.8800	2.793	2.740	2.811	2.704	2.811	2,438,271	2.7434	1.28%
2005-02-22	0	3.900	3.900	3.925	3.900	3.925	688,000	2,684,700	3.9022	2.758	2.758	2.775	2.758	2.775	973,045	2.7591	-0.64%
2005-02-21	0	3.925	3.925	3.950	3.925	3.950	646,000	2,535,650	3.9252	2.775	2.775	2.793	2.775	2.793	913,644	2.7753	0.00%
2005-02-18	0	3.925	3.900	3.925	3.900	3.950	1,896,000	7,430,500	3.9190	2.775	2.758	2.775	2.758	2.793	2,681,532	2.7710	0.64%
2005-02-17	0	3.900	3.900	3.925	3.875	3.900	552,000	2,147,500	3.8904	2.758	2.758	2.775	2.740	2.758	780,699	2.7507	0.65%
2005-02-16	0	3.875	3.875	3.900	3.875	3.900	644,000	2,503,400	3.8873	2.740	2.740	2.758	2.740	2.758	910,816	2.7485	-0.64%
2005-02-15	0	3.900	3.875	3.900	3.850	3.925	68,000	264,000	3.8824	2.758	2.740	2.758	2.722	2.775	96,173	2.7451	-0.64%
2005-02-14	0	3.925	3.900	3.925	3.925	4.000	408,000	1,611,100	3.9488	2.775	2.758	2.775	2.775	2.828	577,039	2.7920	0.00%
2005-02-08	0	3.925	3.925	3.950	3.900	3.950	828,000	3,256,000	3.9324	2.775	2.775	2.793	2.758	2.793	1,171,049	2.7804	1.29%
2005-02-07	0	3.875	3.875	3.925	3.825	3.950	1,249,000	4,845,050	3.8791	2.740	2.740	2.775	2.704	2.793	1,766,474	2.7428	1.31%
2005-02-04	0	3.825	3.800	3.825	3.800	3.875	788,000	3,014,500	3.8255	2.704	2.687	2.704	2.687	2.740	1,114,477	2.7049	-0.65%
2005-02-03	0	3.850	3.825	3.850	3.825	3.900	1,120,000	4,320,700	3.8578	2.722	2.704	2.722	2.704	2.758	1,584,028	2.7277	0.00%
2005-02-02	0	3.850	3.850	3.875	3.850	3.950	372,000	1,444,100	3.8820	2.722	2.722	2.740	2.722	2.793	526,123	2.7448	-1.28%
2005-02-01	0	3.900	3.900	3.925	3.875	3.950	872,000	3,428,500	3.9318	2.758	2.758	2.775	2.740	2.793	1,233,279	2.7800	-0.64%
2005-01-31	0	3.925	3.925	3.950	3.900	3.925	432,000	1,691,700	3.9160	2.775	2.775	2.793	2.758	2.775	610,982	2.7688	0.00%
2005-01-28	0	3.925	3.875	3.925	3.850	3.925	402,000	1,565,800	3.8950	2.775	2.740	2.775	2.722	2.775	568,553	2.7540	1.29%
2005-01-27	0	3.875	3.850	3.900	3.875	3.950	848,000	3,326,000	3.9222	2.740	2.722	2.758	2.740	2.793	1,199,335	2.7732	0.65%
2005-01-26	0	3.850	3.825	3.850	3.750	3.850	556,000	2,128,200	3.8277	2.722	2.704	2.722	2.651	2.722	786,357	2.7064	3.36%
2005-01-25	0	3.725	3.725	3.750	3.700	3.750	1,224,000	4,550,800	3.7180	2.634	2.634	2.651	2.616	2.651	1,731,116	2.6288	2.05%
2005-01-24	0	3.650	3.625	3.700	3.650	3.825	696,000	2,606,800	3.7454	2.581	2.563	2.616	2.581	2.704	984,360	2.6482	-5.19%
2005-01-21	0	3.850	3.850	3.900	3.850	3.875	104,000	402,700	3.8721	2.722	2.722	2.758	2.722	2.740	147,088	2.7378	-1.28%
2005-01-20	0	3.900	3.875	3.900	3.850	3.900	416,000	1,609,700	3.8695	2.758	2.740	2.758	2.722	2.758	588,353	2.7359	0.00%
2005-01-19	0	3.900	3.900	3.925	3.900	3.925	512,000	2,000,300	3.9068	2.758	2.758	2.775	2.758	2.775	724,127	2.7624	-0.64%
2005-01-18	0	3.925	3.900	3.925	3.850	3.950	244,000	955,500	3.9160	2.775	2.758	2.775	2.722	2.793	345,092	2.7688	0.64%
2005-01-17	0	3.900	3.875	3.900	3.850	3.950	396,000	1,538,000	3.8838	2.758	2.740	2.758	2.722	2.793	560,067	2.7461	0.65%
2005-01-14	0	3.875	3.850	3.875	3.850	3.900	264,000	1,023,300	3.8761	2.740	2.722	2.740	2.722	2.758	373,378	2.7407	-0.64%
2005-01-13	0	3.900	3.875	3.900	3.875	3.950	368,000	1,441,800	3.9179	2.758	2.740	2.758	2.740	2.793	520,466	2.7702	-0.64%
2005-01-12	0	3.925	3.850	3.925	3.825	3.925	904,000	3,485,400	3.8555	2.775	2.722	2.775	2.704	2.775	1,278,537	2.7261	0.64%
2005-01-11	0	3.900	3.875	3.925	3.875	3.925	480,000	1,873,100	3.9023	2.758	2.740	2.775	2.740	2.775	678,869	2.7591	-0.64%
2005-01-10	0	3.925	3.900	3.925	3.875	3.975	704,000	2,758,900	3.9189	2.775	2.758	2.775	2.740	2.811	995,674	2.7709	-1.26%
2005-01-07	0	3.975	3.975	4.050	3.975	4.100	1,768,000	7,116,000	4.0249	2.811	2.811	2.864	2.811	2.899	2,500,501	2.8458	-1.24%
2005-01-06	0	4.025	4.025	4.050	3.925	4.075	1,084,000	4,340,000	4.0037	2.846	2.846	2.864	2.775	2.881	1,533,112	2.8308	3.21%
2005-01-05	0	3.900	3.900	3.925	3.900	4.100	988,000	3,900,500	3.9479	2.758	2.758	2.775	2.758	2.899	1,397,339	2.7914	-5.45%
2005-01-04	0	4.125	4.100	4.125	4.075	4.250	1,268,000	5,229,500	4.1242	2.917	2.899	2.917	2.881	3.005	1,793,345	2.9161	-1.20%
2005-01-03	0	4.175	4.175	4.200	4.150	4.200	820,000	3,430,800	4.1839	2.952	2.952	2.970	2.934	2.970	1,159,734	2.9583	1.83%
2004-12-31	0	4.100	4.100	4.125	4.075	4.200	992,000	4,099,100	4.1322	2.899	2.899	2.917	2.881	2.970	1,402,996	2.9217	1.23%
2004-12-30	0	4.050	4.025	4.050	3.950	4.075	1,588,000	6,398,400	4.0292	2.864	2.846	2.864	2.793	2.881	2,245,925	2.8489	3.18%
2004-12-29	0	3.925	3.925	3.950	3.925	3.975	368,000	1,451,700	3.9448	2.775	2.775	2.793	2.775	2.811	520,466	2.7892	-0.63%
2004-12-28	0	3.950	3.925	3.950	3.875	3.950	404,000	1,590,600	3.9371	2.793	2.775	2.793	2.740	2.793	571,381	2.7838	1.94%
2004-12-24	0	3.875	3.875	3.925	3.875	3.900	60,000	233,500	3.8917	2.740	2.740	2.775	2.740	2.758	84,859	2.7516	-1.27%
2004-12-23	0	3.925	3.925	3.950	3.900	3.950	248,000	971,300	3.9165	2.775	2.775	2.793	2.758	2.793	350,749	2.7692	-0.63%
2004-12-22	0	3.950	3.925	3.950	3.925	3.975	588,000	2,318,200	3.9425	2.793	2.775	2.793	2.775	2.811	831,614	2.7876	0.00%
2004-12-21	0	3.950	3.925	3.950	3.875	3.950	1,100,000	4,307,100	3.9155	2.793	2.775	2.793	2.740	2.793	1,555,741	2.7685	1.94%
2004-12-20	0	3.875	3.850	3.875	3.800	3.875	152,000	587,400	3.8645	2.740	2.722	2.740	2.687	2.740	214,975	2.7324	-0.64%
2004-12-17	0	3.900	3.850	3.900	3.825	3.900	360,000	1,395,400	3.8761	2.758	2.722	2.758	2.704	2.758	509,152	2.7406	2.63%
2004-12-16	0	3.800	3.800	3.875	3.775	3.950	408,000	1,555,400	3.8123	2.687	2.687	2.740	2.669	2.793	577,039	2.6955	1.33%
2004-12-15	0	3.750	3.750	3.825	3.700	3.825	812,000	3,079,100	3.7920	2.651	2.651	2.704	2.616	2.704	1,148,420	2.6812	-2.60%
2004-12-14	0	3.850	3.825	3.850	3.800	3.875	376,000	1,444,500	3.8418	2.722	2.704	2.722	2.687	2.740	531,781	2.7163	2.67%
2004-12-13	0	3.750	3.725	3.750	3.675	3.800	588,000	2,200,000	3.7415	2.651	2.634	2.651	2.598	2.687	831,614	2.6455	-1.32%
2004-12-10	0	3.800	3.650	3.800	3.650	3.950	828,000	3,173,600	3.8329	2.687	2.581	2.687	2.581	2.793	1,171,049	2.7100	-2.56%
2004-12-09	0	3.900	3.900	3.925	3.800	3.900	372,000	1,426,300	3.8341	2.758	2.758	2.775	2.687	2.758	526,123	2.7110	2.63%
2004-12-08	0	3.800	3.800	3.825	3.800	3.900	480,000	1,842,000	3.8375	2.687	2.687	2.704	2.687	2.758	678,869	2.7133	0.00%
2004-12-07	0	3.800	3.800	3.825	3.800	3.925	732,000	2,806,300	3.8337	2.687	2.687	2.704	2.687	2.775	1,035,275	2.7107	-2.56%
2004-12-06	0	3.900	3.875	3.950	3.875	4.000	1,240,000	4,863,800	3.9224	2.758	2.740	2.793	2.740	2.828	1,753,745	2.7734	-0.64%
2004-12-03	0	3.925	3.900	3.950	3.800	4.025	3,279,000	12,841,650	3.9163	2.775	2.758	2.793	2.687	2.846	4,637,523	2.7691	4.67%
2004-12-02	0	3.750	3.750	3.800	3.450	3.775	4,080,000	14,639,700	3.5882	2.651	2.651	2.687	2.439	2.669	5,770,386	2.5370	10.29%
2004-12-01	0	3.400	3.400	3.450	3.275	3.450	1,988,000	6,685,700	3.3630	2.404	2.404	2.439	2.316	2.439	2,811,649	2.3779	3.03%
2004-11-30	0	3.300	3.300	3.325	3.275	3.325	1,276,000	4,218,100	3.3057	2.333	2.333	2.351	2.316	2.351	1,804,660	2.3373	0.76%
2004-11-29	0	3.275	3.275	3.300	3.225	3.275	1,152,000	3,750,000	3.2552	2.316	2.316	2.333	2.280	2.316	1,629,285	2.3016	3.15%
2004-11-26	0	3.175	3.150	3.175	3.125	3.200	192,000	605,400	3.1531	2.245	2.227	2.245	2.210	2.263	271,548	2.2294	0.79%
2004-11-25	0	3.150	3.150	3.175	3.100	3.200	356,000	1,126,600	3.1646	2.227	2.227	2.245	2.192	2.263	503,494	2.2376	0.00%
2004-11-24	0	3.150	3.125	3.175	3.125	3.250	1,168,000	3,696,000	3.1644	2.227	2.210	2.245	2.210	2.298	1,651,914	2.2374	-3.08%
2004-11-23	0	3.250	3.200	3.250	3.200	3.250	628,000	2,026,600	3.2271	2.298	2.263	2.298	2.263	2.298	888,187	2.2817	0.78%
2004-11-22	0	3.225	3.200	3.225	3.050	3.275	132,000	415,500	3.1477	2.280	2.263	2.280	2.157	2.316	186,689	2.2256	-2.27%
2004-11-19	0	3.300	3.275	3.300	3.250	3.350	2,196,000	7,283,600	3.3168	2.333	2.316	2.333	2.298	2.369	3,105,825	2.3451	0.00%
2004-11-18	0	3.300	3.275	3.300	3.125	3.300	4,528,000	14,635,900	3.2323	2.333	2.316	2.333	2.210	2.333	6,403,997	2.2854	6.45%
2004-11-17	0	3.100	3.100	3.125	3.100	3.150	964,000	2,997,000	3.1089	2.192	2.192	2.210	2.192	2.227	1,363,395	2.1982	0.00%
2004-11-16	0	3.100	3.075	3.100	3.075	3.100	972,000	2,999,100	3.0855	2.192	2.174	2.192	2.174	2.192	1,374,710	2.1816	0.81%
2004-11-15	0	3.075	3.075	3.100	3.075	3.125	884,000	2,732,900	3.0915	2.174	2.174	2.192	2.174	2.210	1,250,250	2.1859	0.82%
2004-11-12	0	3.050	3.050	3.100	3.025	3.075	952,000	2,918,800	3.0660	2.157	2.157	2.192	2.139	2.174	1,346,423	2.1678	0.00%
2004-11-11	0	3.050	3.025	3.050	3.025	3.050	528,000	1,609,600	3.0485	2.157	2.139	2.157	2.139	2.157	746,756	2.1555	0.00%
2004-11-10	0	3.050	3.025	3.050	3.025	3.050	104,000	317,100	3.0490	2.157	2.139	2.157	2.139	2.157	147,088	2.1558	0.00%
2004-11-09	0	3.050	3.050	3.075	3.050	3.075	228,000	695,500	3.0504	2.157	2.157	2.174	2.157	2.174	322,463	2.1568	-0.81%
2004-11-08	0	3.075	3.050	3.075	3.050	3.100	200,000	614,400	3.0720	2.174	2.157	2.174	2.157	2.192	282,862	2.1721	0.00%
2004-11-05	0	3.075	3.050	3.075	3.075	3.100	132,000	406,100	3.0765	2.174	2.157	2.174	2.174	2.192	186,689	2.1753	0.00%
2004-11-04	0	3.075	3.050	3.075	3.050	3.100	308,000	941,800	3.0578	2.174	2.157	2.174	2.157	2.192	435,608	2.1620	-0.81%
2004-11-03	0	3.100	3.050	3.075	3.050	3.100	860,000	2,650,500	3.0820	2.192	2.157	2.174	2.157	2.192	1,216,307	2.1791	1.64%
2004-11-02	0	3.050	3.025	3.050	3.000	3.050	240,000	726,700	3.0279	2.157	2.139	2.157	2.121	2.157	339,434	2.1409	1.67%
2004-11-01	0	3.000	2.975	3.025	2.950	3.000	236,000	705,300	2.9886	2.121	2.103	2.139	2.086	2.121	333,777	2.1131	1.69%
2004-10-29	0	2.950	2.950	2.975	2.950	2.975	244,000	723,200	2.9639	2.086	2.086	2.103	2.086	2.103	345,092	2.0957	0.85%
2004-10-28	0	2.925	2.925	2.950	2.900	2.950	208,000	609,400	2.9298	2.068	2.068	2.086	2.050	2.086	294,177	2.0715	0.86%
2004-10-27	0	2.900	2.900	2.925	2.875	2.925	480,000	1,391,700	2.8994	2.050	2.050	2.068	2.033	2.068	678,869	2.0500	0.87%
2004-10-26	0	2.875	2.825	2.875	2.775	2.875	412,000	1,160,800	2.8175	2.033	1.997	2.033	1.962	2.033	582,696	1.9921	2.68%
2004-10-25	0	2.800	2.775	2.800	2.775	2.800	380,000	1,062,300	2.7955	1.980	1.962	1.980	1.962	1.980	537,438	1.9766	0.00%
2004-10-21	0	2.800	2.800	2.825	2.775	2.850	292,000	820,400	2.8096	1.980	1.980	1.997	1.962	2.015	412,979	1.9865	-0.88%
2004-10-20	0	2.825	2.800	2.825	2.800	2.900	824,000	2,333,900	2.8324	1.997	1.980	1.997	1.980	2.050	1,165,392	2.0027	-2.59%
2004-10-19	0	2.900	2.875	2.925	2.875	2.925	740,000	2,150,300	2.9058	2.050	2.033	2.068	2.033	2.068	1,046,590	2.0546	-1.69%
2004-10-18	0	2.950	2.925	2.950	2.925	3.000	292,000	862,500	2.9538	2.086	2.068	2.086	2.068	2.121	412,979	2.0885	-1.67%
2004-10-15	0	3.000	3.000	3.050	2.950	3.000	280,000	831,100	2.9682	2.121	2.121	2.157	2.086	2.121	396,007	2.0987	0.84%
2004-10-14	0	2.975	2.975	3.000	2.975	3.050	544,000	1,626,000	2.9890	2.103	2.103	2.121	2.103	2.157	769,385	2.1134	-2.46%
2004-10-13	0	3.050	3.025	3.050	3.025	3.100	296,000	907,900	3.0672	2.157	2.139	2.157	2.139	2.192	418,636	2.1687	-1.61%
2004-10-12	0	3.100	3.075	3.100	3.100	3.175	148,000	461,200	3.1162	2.192	2.174	2.192	2.192	2.245	209,318	2.2033	0.00%
2004-10-11	0	3.100	3.100	3.125	3.100	3.150	204,000	635,400	3.1147	2.192	2.192	2.210	2.192	2.227	288,519	2.2023	-0.80%
2004-10-08	0	3.125	3.125	3.150	3.075	3.150	388,000	1,204,100	3.1034	2.210	2.210	2.227	2.174	2.227	548,752	2.1943	-2.34%
2004-10-07	0	3.200	3.175	3.200	3.125	3.200	1,092,000	3,450,900	3.1602	2.263	2.245	2.263	2.210	2.263	1,544,427	2.2344	3.23%
2004-10-06	0	3.100	3.100	3.125	3.100	3.150	524,000	1,631,900	3.1143	2.192	2.192	2.210	2.192	2.227	741,099	2.2020	-1.59%
2004-10-05	0	3.150	3.150	3.175	3.125	3.175	508,000	1,602,000	3.1535	2.227	2.227	2.245	2.210	2.245	718,470	2.2297	-1.56%
2004-10-04	0	3.200	3.175	3.200	3.125	3.225	3,212,000	10,182,100	3.1700	2.263	2.245	2.263	2.210	2.280	4,542,765	2.2414	1.94%
2004-09-30	0	3.175	3.150	3.175	3.100	3.200	1,632,000	5,133,300	3.1454	2.219	2.202	2.219	2.167	2.237	2,334,626	2.1988	0.00%
2004-09-28	0	3.175	3.150	3.200	3.000	3.175	2,532,000	7,813,700	3.0860	2.219	2.202	2.237	2.097	2.219	3,622,103	2.1572	5.83%
2004-09-27	0	3.000	2.975	3.000	2.900	3.100	3,048,000	8,999,900	2.9527	2.097	2.080	2.097	2.027	2.167	4,360,257	2.0641	-3.23%
2004-09-24	0	3.100	3.075	3.100	3.075	3.175	864,000	2,688,300	3.1115	2.167	2.150	2.167	2.150	2.219	1,235,978	2.1750	-2.36%
2004-09-23	0	3.175	3.150	3.200	3.075	3.175	1,004,000	3,153,000	3.1404	2.219	2.202	2.237	2.150	2.219	1,436,253	2.1953	3.25%
2004-09-22	0	3.075	3.075	3.100	3.075	3.275	4,664,000	14,879,000	3.1902	2.150	2.150	2.167	2.150	2.289	6,671,994	2.2301	-2.38%
2004-09-21	0	3.150	3.125	3.150	3.050	3.200	3,024,000	9,457,100	3.1273	2.202	2.185	2.202	2.132	2.237	4,325,924	2.1861	3.28%
2004-09-20	0	3.050	3.050	3.075	2.875	3.100	2,800,000	8,451,300	3.0183	2.132	2.132	2.150	2.010	2.167	4,005,485	2.1099	-3.94%
2004-09-17	0	3.175	3.175	3.200	3.150	3.250	1,824,000	5,837,800	3.2005	2.219	2.219	2.237	2.202	2.272	2,609,288	2.2373	0.00%
2004-09-16	0	3.175	3.150	3.175	3.150	3.200	912,000	2,885,400	3.1638	2.219	2.202	2.219	2.202	2.237	1,304,644	2.2116	0.79%
2004-09-15	0	3.150	3.150	3.175	3.150	3.225	1,612,000	5,140,000	3.1886	2.202	2.202	2.219	2.202	2.254	2,306,015	2.2290	-1.56%
2004-09-14	0	3.200	3.175	3.200	3.175	3.225	4,452,000	14,284,000	3.2084	2.237	2.219	2.237	2.219	2.254	6,368,722	2.2428	0.79%
2004-09-13	0	3.175	3.150	3.175	3.050	3.175	2,424,000	7,605,000	3.1374	2.219	2.202	2.219	2.132	2.219	3,467,606	2.1932	4.10%
2004-09-10	0	3.050	3.025	3.050	2.925	3.075	3,972,000	12,014,800	3.0249	2.132	2.115	2.132	2.045	2.150	5,682,067	2.1145	4.27%
2004-09-09	0	2.925	2.925	2.950	2.800	2.950	2,576,000	7,427,900	2.8835	2.045	2.045	2.062	1.957	2.062	3,685,047	2.0157	4.46%
2004-09-08	0	2.800	2.800	2.825	2.775	2.800	368,000	1,027,900	2.7932	1.957	1.957	1.975	1.940	1.957	526,435	1.9526	0.90%
2004-09-07	0	2.775	2.775	2.825	2.750	2.800	1,052,000	2,936,300	2.7912	1.940	1.940	1.975	1.922	1.957	1,504,918	1.9511	-0.89%
2004-09-06	0	2.800	2.750	2.800	2.700	2.800	216,000	592,600	2.7435	1.957	1.922	1.957	1.887	1.957	308,995	1.9178	2.75%
2004-09-03	0	2.725	2.700	2.750	2.725	2.775	284,000	784,400	2.7620	1.905	1.887	1.922	1.905	1.940	406,271	1.9307	-0.91%
2004-09-02	0	2.750	2.725	2.750	2.750	2.750	140,000	385,200	2.7514	1.922	1.905	1.922	1.922	1.922	200,274	1.9234	-0.90%
2004-09-01	0	2.775	2.750	2.775	2.650	2.775	1,196,000	3,292,200	2.7527	1.940	1.922	1.940	1.852	1.940	1,710,914	1.9242	4.72%
2004-08-31	0	2.650	2.650	2.700	2.650	2.650	48,000	127,200	2.6500	1.852	1.852	1.887	1.852	1.852	68,665	1.8525	-0.93%
2004-08-30	0	2.675	2.650	2.700	2.650	2.700	412,000	1,104,100	2.6799	1.870	1.852	1.887	1.852	1.887	589,379	1.8733	0.94%
2004-08-27	0	2.650	2.650	2.675	2.500	2.700	184,000	485,600	2.6391	1.852	1.852	1.870	1.748	1.887	263,218	1.8449	0.95%
2004-08-26	0	2.625	2.600	2.650	2.625	2.675	248,000	657,700	2.6520	1.835	1.818	1.852	1.835	1.870	354,772	1.8539	-0.94%
2004-08-25	0	2.650	2.625	2.650	2.600	2.650	56,000	148,200	2.6464	1.852	1.835	1.852	1.818	1.852	80,110	1.8500	-0.93%
2004-08-24	0	2.675	2.625	2.675	2.625	2.675	120,000	317,200	2.6433	1.870	1.835	1.870	1.835	1.870	171,664	1.8478	2.88%
2004-08-23	0	2.600	2.600	2.625	2.600	2.600	40,000	104,000	2.6000	1.818	1.818	1.835	1.818	1.818	57,221	1.8175	0.00%
2004-08-20	0	2.600	2.550	2.600	2.600	2.625	92,000	241,000	2.6196	1.818	1.783	1.818	1.818	1.835	131,609	1.8312	-0.95%
2004-08-19	0	2.625	2.550	2.625	2.525	2.650	148,000	385,200	2.6027	1.835	1.783	1.835	1.765	1.852	211,719	1.8194	-0.94%
2004-08-18	0	2.650	2.550	2.650	2.650	2.650	4,000	10,600	2.6500	1.852	1.783	1.852	1.852	1.852	5,722	1.8525	1.92%
2004-08-17	0	2.600	2.525	2.600	2.650	2.650	4,000	10,600	2.6500	1.818	1.765	1.818	1.852	1.852	5,722	1.8525	1.96%
2004-08-16	0	2.550	2.475	2.575	2.475	2.550	32,000	80,500	2.5156	1.783	1.730	1.800	1.730	1.783	45,777	1.7585	-1.92%
2004-08-13	0	2.600	2.550	2.600	-	-	0	0	-	1.818	1.783	1.818	-	-	0	-	0.00%
2004-08-12	0	2.600	2.575	2.600	2.550	2.600	136,000	350,900	2.5801	1.818	1.800	1.818	1.783	1.818	194,552	1.8036	0.00%
2004-08-11	0	2.600	2.550	2.625	2.575	2.650	236,000	612,200	2.5941	1.818	1.783	1.835	1.800	1.852	337,605	1.8134	-1.89%
2004-08-10	0	2.650	2.625	2.675	2.600	2.650	348,000	913,000	2.6236	1.852	1.835	1.870	1.818	1.852	497,825	1.8340	-0.93%
2004-08-09	0	2.675	2.650	2.675	-	-	0	0	-	1.870	1.852	1.870	-	-	0	-	-1.83%
2004-08-06	0	2.725	2.700	2.750	2.700	2.725	316,000	856,100	2.7092	1.905	1.887	1.922	1.887	1.905	452,048	1.8938	-0.91%
2004-08-05	0	2.750	2.725	2.750	2.700	2.750	500,000	1,363,600	2.7272	1.922	1.905	1.922	1.887	1.922	715,265	1.9064	3.77%
2004-08-04	0	2.650	2.650	2.675	2.625	2.675	72,000	189,400	2.6306	1.852	1.852	1.870	1.835	1.870	102,998	1.8389	-0.93%
2004-08-03	0	2.675	2.650	2.675	2.650	2.700	392,000	1,049,900	2.6783	1.870	1.852	1.870	1.852	1.887	560,768	1.8723	-0.93%
2004-08-02	0	2.700	2.700	2.725	2.675	2.700	324,000	870,000	2.6852	1.887	1.887	1.905	1.870	1.887	463,492	1.8771	-1.82%
2004-07-30	0	2.750	2.725	2.750	2.725	2.775	520,000	1,429,100	2.7483	1.922	1.905	1.922	1.905	1.940	743,876	1.9212	-0.90%
2004-07-29	0	2.775	2.750	2.775	2.650	2.775	2,036,000	5,536,400	2.7193	1.940	1.922	1.940	1.852	1.940	2,912,560	1.9009	2.78%
2004-07-28	0	2.700	2.675	2.700	2.600	2.700	1,268,000	3,380,700	2.6662	1.887	1.870	1.887	1.818	1.887	1,813,913	1.8638	3.85%
2004-07-27	0	2.600	2.600	2.625	2.600	2.650	576,000	1,504,100	2.6113	1.818	1.818	1.835	1.818	1.852	823,986	1.8254	-2.80%
2004-07-26	0	2.675	2.650	2.675	2.600	2.700	1,208,000	3,208,900	2.6564	1.870	1.852	1.870	1.818	1.887	1,728,081	1.8569	0.94%
2004-07-23	0	2.650	2.625	2.650	2.600	2.650	480,000	1,261,800	2.6288	1.852	1.835	1.852	1.818	1.852	686,655	1.8376	-0.93%
2004-07-22	0	2.675	2.625	2.675	2.525	2.675	976,000	2,555,600	2.6184	1.870	1.835	1.870	1.765	1.870	1,396,198	1.8304	5.94%
2004-07-21	0	2.525	2.500	2.550	2.500	2.550	556,000	1,398,000	2.5144	1.765	1.748	1.783	1.748	1.783	795,375	1.7577	1.00%
2004-07-20	0	2.500	2.475	2.500	2.500	2.500	168,000	420,000	2.5000	1.748	1.730	1.748	1.748	1.748	240,329	1.7476	-0.99%
2004-07-19	0	2.525	2.475	2.550	2.475	2.575	424,000	1,072,400	2.5292	1.765	1.730	1.783	1.730	1.800	606,545	1.7680	2.02%
2004-07-16	0	2.475	2.475	2.500	2.425	2.475	388,000	955,600	2.4629	1.730	1.730	1.748	1.695	1.730	555,046	1.7217	0.00%
2004-07-15	0	2.475	2.475	2.500	2.475	2.500	132,000	328,800	2.4909	1.730	1.730	1.748	1.730	1.748	188,830	1.7412	-2.94%
2004-07-14	0	2.550	2.525	2.550	2.525	2.550	220,000	558,400	2.5382	1.783	1.765	1.783	1.765	1.783	314,717	1.7743	0.00%
2004-07-13	0	2.550	2.550	2.575	2.525	2.575	100,000	255,500	2.5550	1.783	1.783	1.800	1.765	1.800	143,053	1.7861	-1.92%
2004-07-12	0	2.600	2.575	2.600	2.550	2.600	480,000	1,236,300	2.5756	1.818	1.800	1.818	1.783	1.818	686,655	1.8005	0.97%
2004-07-09	0	2.575	2.575	2.600	2.550	2.600	564,000	1,448,600	2.5684	1.800	1.800	1.818	1.783	1.818	806,819	1.7954	-0.96%
2004-07-08	0	2.600	2.575	2.600	2.550	2.600	660,000	1,693,500	2.5659	1.818	1.800	1.818	1.783	1.818	944,150	1.7937	0.97%
2004-07-07	0	2.575	2.550	2.575	2.500	2.600	828,000	2,104,900	2.5421	1.800	1.783	1.800	1.748	1.818	1,184,479	1.7771	0.00%
2004-07-06	0	2.575	2.575	2.600	2.550	2.675	1,520,000	3,943,300	2.5943	1.800	1.800	1.818	1.783	1.870	2,174,406	1.8135	-2.83%
2004-07-05	0	2.650	2.650	2.675	2.475	2.675	4,424,000	11,602,000	2.6225	1.852	1.852	1.870	1.730	1.870	6,328,667	1.8332	7.07%
2004-07-02	0	2.475	2.475	2.500	2.350	2.500	4,044,000	9,889,600	2.4455	1.730	1.730	1.748	1.643	1.748	5,785,065	1.7095	5.32%
2004-06-30	0	2.350	2.325	2.350	2.275	2.350	1,196,000	2,739,600	2.2906	1.643	1.625	1.643	1.590	1.643	1,710,914	1.6012	6.82%
2004-06-29	0	2.200	2.175	2.250	2.200	2.275	524,000	1,163,500	2.2204	1.538	1.520	1.573	1.538	1.590	749,598	1.5522	-2.22%
2004-06-28	0	2.250	2.225	2.275	2.150	2.300	1,248,000	2,785,700	2.2321	1.573	1.555	1.590	1.503	1.608	1,785,302	1.5604	7.14%
2004-06-25	0	2.100	2.100	2.125	2.050	2.100	300,000	626,800	2.0893	1.468	1.468	1.485	1.433	1.468	429,159	1.4605	2.44%
2004-06-24	0	2.050	2.025	2.050	1.940	2.100	72,000	147,760	2.0522	1.433	1.416	1.433	1.356	1.468	102,998	1.4346	6.22%
2004-06-23	0	1.930	1.930	2.000	-	-	0	0	-	1.349	1.349	1.398	-	-	0	-	0.00%
2004-06-21	0	1.930	1.930	2.050	1.920	1.920	4,000	7,680	1.9200	1.349	1.349	1.433	1.342	1.342	5,722	1.3422	-1.53%
2004-06-18	0	1.960	1.930	1.960	1.920	1.980	116,000	225,720	1.9459	1.370	1.349	1.370	1.342	1.384	165,942	1.3602	-2.00%
2004-06-17	0	2.000	1.970	2.025	2.000	2.025	80,000	160,200	2.0025	1.398	1.377	1.416	1.398	1.416	114,442	1.3998	-2.44%
2004-06-16	0	2.050	2.050	2.075	2.000	2.075	100,000	204,700	2.0470	1.433	1.433	1.451	1.398	1.451	143,053	1.4309	-1.20%
2004-06-15	0	2.075	2.050	2.075	2.075	2.075	148,000	307,100	2.0750	1.451	1.433	1.451	1.451	1.451	211,719	1.4505	0.00%
2004-06-14	0	2.075	2.075	2.100	2.075	2.125	192,000	403,100	2.0995	1.451	1.451	1.468	1.451	1.485	274,662	1.4676	-1.19%
2004-06-11	0	2.100	2.100	2.125	2.075	2.100	116,000	241,000	2.0776	1.468	1.468	1.485	1.451	1.468	165,942	1.4523	1.20%
2004-06-10	0	2.075	2.075	2.100	2.075	2.075	40,000	83,300	2.0825	1.451	1.451	1.468	1.451	1.451	57,221	1.4558	-1.19%
2004-06-09	0	2.100	2.075	2.125	2.100	2.100	12,000	25,200	2.1000	1.468	1.451	1.485	1.468	1.468	17,166	1.4680	0.00%
2004-06-08	0	2.100	2.075	2.125	2.075	2.100	160,000	335,700	2.0981	1.468	1.451	1.485	1.451	1.468	228,885	1.4667	2.44%
2004-06-07	0	2.050	2.050	2.100	2.050	2.050	44,000	90,200	2.0500	1.433	1.433	1.468	1.433	1.433	62,943	1.4330	1.23%
2004-06-04	0	2.025	2.025	2.100	2.000	2.100	64,000	130,000	2.0313	1.416	1.416	1.468	1.398	1.468	91,554	1.4199	1.25%
2004-06-03	0	2.000	2.000	2.075	2.000	2.075	376,000	758,700	2.0178	1.398	1.398	1.451	1.398	1.451	537,879	1.4105	-5.88%
2004-06-02	0	2.125	2.100	2.125	2.175	2.175	20,000	43,500	2.1750	1.485	1.468	1.485	1.520	1.520	28,611	1.5204	0.00%
2004-06-01	0	2.125	2.125	2.200	2.125	2.125	36,000	76,500	2.1250	1.485	1.485	1.538	1.485	1.485	51,499	1.4855	1.19%
2004-05-31	0	2.100	2.100	2.200	2.100	2.100	88,000	184,800	2.1000	1.468	1.468	1.538	1.468	1.468	125,887	1.4680	-1.18%
2004-05-28	0	2.125	2.125	2.175	2.125	2.200	244,000	531,300	2.1775	1.485	1.485	1.520	1.485	1.538	349,049	1.5221	-1.16%
2004-05-27	0	2.150	2.150	2.175	2.100	2.175	192,000	414,200	2.1573	1.503	1.503	1.520	1.468	1.520	274,662	1.5080	4.88%
2004-05-25	0	2.050	2.050	2.100	2.050	2.050	32,000	65,600	2.0500	1.433	1.433	1.468	1.433	1.433	45,777	1.4330	0.00%
2004-05-24	0	2.050	2.025	2.050	2.000	2.050	420,000	850,600	2.0252	1.433	1.416	1.433	1.398	1.433	600,823	1.4157	3.17%
2004-05-21	0	2.050	2.025	2.050	1.950	2.050	380,000	760,320	2.0008	1.389	1.372	1.389	1.321	1.389	560,837	1.3557	5.13%
2004-05-20	0	1.950	1.950	1.970	1.930	2.000	144,000	281,000	1.9514	1.321	1.321	1.335	1.308	1.355	212,528	1.3222	0.52%
2004-05-19	0	1.940	1.920	1.940	1.900	2.050	316,000	608,520	1.9257	1.314	1.301	1.314	1.287	1.389	466,380	1.3048	8.99%
2004-05-18	0	1.780	1.780	1.790	1.740	1.780	204,000	357,160	1.7508	1.206	1.206	1.213	1.179	1.206	301,081	1.1863	0.56%
2004-05-17	0	1.770	1.770	1.780	1.720	2.050	600,000	1,073,960	1.7899	1.199	1.199	1.206	1.165	1.389	885,532	1.2128	-13.66%
2004-05-14	0	2.050	2.025	2.050	2.025	2.125	512,000	1,050,100	2.0510	1.389	1.372	1.389	1.372	1.440	755,654	1.3897	-3.53%
2004-05-13	0	2.125	2.125	2.150	2.100	2.200	440,000	941,700	2.1402	1.440	1.440	1.457	1.423	1.491	649,390	1.4501	-4.49%
2004-05-12	0	2.225	2.225	2.250	2.200	2.275	288,000	644,700	2.2385	1.508	1.508	1.525	1.491	1.541	425,055	1.5167	2.30%
2004-05-11	0	2.175	2.175	2.200	2.150	2.225	264,000	570,500	2.1610	1.474	1.474	1.491	1.457	1.508	389,634	1.4642	-2.25%
2004-05-10	0	2.225	2.225	2.250	2.225	2.325	508,000	1,153,700	2.2711	1.508	1.508	1.525	1.508	1.575	749,751	1.5388	-4.30%
2004-05-07	0	2.325	2.275	2.325	2.250	2.325	600,000	1,369,600	2.2827	1.575	1.541	1.575	1.525	1.575	885,532	1.5466	3.33%
2004-05-06	0	2.250	2.250	2.275	2.225	2.300	600,000	1,353,500	2.2558	1.525	1.525	1.541	1.508	1.558	885,532	1.5285	-1.10%
2004-05-05	0	2.275	2.250	2.275	2.250	2.350	236,000	541,000	2.2924	1.541	1.525	1.541	1.525	1.592	348,309	1.5532	-1.09%
2004-05-04	0	2.300	2.250	2.300	2.275	2.300	572,000	1,306,800	2.2846	1.558	1.525	1.558	1.541	1.558	844,207	1.5480	0.00%
2004-05-03	0	2.300	2.275	2.300	2.300	2.325	176,000	405,700	2.3051	1.558	1.541	1.558	1.558	1.575	259,756	1.5618	-1.08%
2004-04-30	0	2.325	2.300	2.325	2.275	2.350	392,000	901,300	2.2992	1.575	1.558	1.575	1.541	1.592	578,548	1.5579	2.20%
2004-04-29	0	2.275	2.275	2.300	2.225	2.325	340,000	772,600	2.2724	1.541	1.541	1.558	1.508	1.575	501,802	1.5397	-3.19%
2004-04-28	0	2.350	2.325	2.375	2.325	2.350	240,000	563,700	2.3488	1.592	1.575	1.609	1.575	1.592	354,213	1.5914	1.08%
2004-04-27	0	2.325	2.300	2.325	2.275	2.325	604,000	1,396,600	2.3123	1.575	1.558	1.575	1.541	1.575	891,436	1.5667	3.33%
2004-04-26	0	2.250	2.250	2.275	2.250	2.400	684,000	1,567,700	2.2920	1.525	1.525	1.541	1.525	1.626	1,009,507	1.5529	-4.26%
2004-04-23	0	2.350	2.350	2.375	2.250	2.375	764,000	1,775,500	2.3240	1.592	1.592	1.609	1.525	1.609	1,127,578	1.5746	-1.05%
2004-04-22	0	2.375	2.375	2.400	2.375	2.425	632,000	1,516,700	2.3998	1.609	1.609	1.626	1.609	1.643	932,761	1.6260	-1.04%
2004-04-21	0	2.400	2.375	2.400	2.375	2.425	1,292,000	3,085,900	2.3885	1.626	1.609	1.626	1.609	1.643	1,906,846	1.6183	1.05%
2004-04-20	0	2.375	2.350	2.375	2.375	2.375	560,000	1,330,000	2.3750	1.609	1.592	1.609	1.609	1.609	826,497	1.6092	0.00%
2004-04-19	0	2.375	2.375	2.400	2.350	2.375	232,000	548,900	2.3659	1.609	1.609	1.626	1.592	1.609	342,406	1.6031	2.15%
2004-04-16	0	2.325	2.300	2.325	2.325	2.325	88,000	204,600	2.3250	1.575	1.558	1.575	1.575	1.575	129,878	1.5753	0.00%
2004-04-15	0	2.325	2.300	2.350	2.275	2.325	184,000	426,300	2.3168	1.575	1.558	1.592	1.541	1.575	271,563	1.5698	-1.06%
2004-04-14	0	2.350	2.350	2.375	2.350	2.400	636,000	1,507,500	2.3703	1.592	1.592	1.609	1.592	1.626	938,664	1.6060	-3.09%
2004-04-13	0	2.425	2.400	2.450	2.400	2.450	628,000	1,521,800	2.4232	1.643	1.626	1.660	1.626	1.660	926,857	1.6419	1.04%
2004-04-08	0	2.400	2.425	2.450	2.300	2.400	848,000	2,003,300	2.3624	1.626	1.643	1.660	1.558	1.626	1,251,552	1.6007	3.23%
2004-04-07	0	2.325	2.275	2.325	2.300	2.325	496,000	1,144,900	2.3083	1.575	1.541	1.575	1.558	1.575	732,040	1.5640	0.00%
2004-04-06	0	2.325	2.325	2.350	2.300	2.350	608,000	1,408,800	2.3171	1.575	1.575	1.592	1.558	1.592	897,339	1.5700	1.09%
2004-04-02	0	2.300	2.275	2.300	2.250	2.350	688,000	1,574,400	2.2884	1.558	1.541	1.558	1.525	1.592	1,015,410	1.5505	-1.08%
2004-04-01	0	2.325	2.325	2.350	2.325	2.375	632,000	1,481,500	2.3441	1.575	1.575	1.592	1.575	1.609	932,761	1.5883	1.09%
2004-03-31	0	2.300	2.300	2.325	2.275	2.300	672,000	1,541,800	2.2943	1.558	1.558	1.575	1.541	1.558	991,796	1.5546	3.37%
2004-03-30	0	2.225	2.225	2.250	2.225	2.275	364,000	824,000	2.2637	1.508	1.508	1.525	1.508	1.541	537,223	1.5338	1.14%
2004-03-29	0	2.200	2.200	2.250	2.175	2.250	156,000	343,100	2.1994	1.491	1.491	1.525	1.474	1.525	230,238	1.4902	0.00%
2004-03-26	0	2.200	2.200	2.225	2.200	2.250	520,000	1,153,600	2.2185	1.491	1.491	1.508	1.491	1.525	767,461	1.5031	1.15%
2004-03-25	0	2.175	2.150	2.200	2.150	2.225	1,320,000	2,892,400	2.1912	1.474	1.457	1.491	1.457	1.508	1,948,171	1.4847	-3.33%
2004-03-24	0	2.250	2.250	2.275	2.175	2.275	1,332,000	2,974,400	2.2330	1.525	1.525	1.541	1.474	1.541	1,965,882	1.5130	4.65%
2004-03-23	0	2.150	2.125	2.150	2.125	2.175	1,712,000	3,679,100	2.1490	1.457	1.440	1.457	1.440	1.474	2,526,719	1.4561	-1.15%
2004-03-22	0	2.175	2.175	2.250	2.125	2.200	1,568,000	3,398,100	2.1672	1.474	1.474	1.525	1.440	1.491	2,314,191	1.4684	-3.33%
2004-03-19	0	2.250	2.250	2.275	2.250	2.275	92,000	208,800	2.2696	1.525	1.525	1.541	1.525	1.541	135,782	1.5378	-1.10%
2004-03-18	0	2.275	2.250	2.275	2.275	2.300	432,000	988,000	2.2870	1.541	1.525	1.541	1.541	1.558	637,583	1.5496	0.00%
2004-03-17	0	2.275	2.275	2.300	2.275	2.300	216,000	496,400	2.2981	1.541	1.541	1.558	1.541	1.558	318,792	1.5571	1.11%
2004-03-16	0	2.250	2.250	2.300	2.225	2.275	56,000	126,300	2.2554	1.525	1.525	1.558	1.508	1.541	82,650	1.5281	-2.17%
2004-03-15	0	2.300	2.250	2.300	2.300	2.325	220,000	506,500	2.3023	1.558	1.525	1.558	1.558	1.575	324,695	1.5599	2.22%
2004-03-12	0	2.250	2.250	2.300	2.100	2.275	576,000	1,257,000	2.1823	1.525	1.525	1.558	1.423	1.541	850,111	1.4786	-1.10%
2004-03-11	0	2.275	2.275	2.300	2.275	2.325	496,000	1,135,600	2.2895	1.541	1.541	1.558	1.541	1.575	732,040	1.5513	-1.09%
2004-03-10	0	2.300	2.300	2.325	2.275	2.325	328,000	755,000	2.3018	1.558	1.558	1.575	1.541	1.575	484,091	1.5596	-1.08%
2004-03-09	0	2.325	2.325	2.375	2.325	2.400	840,000	1,979,600	2.3567	1.575	1.575	1.609	1.575	1.626	1,239,745	1.5968	-1.06%
2004-03-08	0	2.350	2.350	2.375	2.300	2.375	872,000	2,041,000	2.3406	1.592	1.592	1.609	1.558	1.609	1,286,973	1.5859	4.44%
2004-03-05	0	2.250	2.250	2.275	2.250	2.300	268,000	606,700	2.2638	1.525	1.525	1.541	1.525	1.558	395,538	1.5339	-1.10%
2004-03-04	0	2.275	2.250	2.275	2.225	2.275	392,000	881,800	2.2495	1.541	1.525	1.541	1.508	1.541	578,548	1.5242	2.25%
2004-03-03	0	2.225	2.225	2.250	2.200	2.250	668,000	1,489,500	2.2298	1.508	1.508	1.525	1.491	1.525	985,893	1.5108	-1.11%
2004-03-02	0	2.250	2.225	2.275	2.200	2.325	2,888,000	6,557,300	2.2705	1.525	1.508	1.541	1.491	1.575	4,262,362	1.5384	-3.23%
2004-03-01	0	2.325	2.325	2.350	2.300	2.400	960,000	2,260,900	2.3551	1.575	1.575	1.592	1.558	1.626	1,416,852	1.5957	-1.06%
2004-02-27	0	2.350	2.325	2.375	2.300	2.375	1,240,000	2,890,600	2.3311	1.592	1.575	1.609	1.558	1.609	1,830,100	1.5795	3.30%
2004-02-26	0	2.275	2.275	2.300	2.275	2.300	300,000	686,900	2.2897	1.541	1.541	1.558	1.541	1.558	442,766	1.5514	-1.09%
2004-02-25	0	2.300	2.275	2.300	2.275	2.400	1,050,000	2,431,000	2.3152	1.558	1.541	1.558	1.541	1.626	1,549,681	1.5687	-3.16%
2004-02-24	0	2.375	2.350	2.375	2.325	2.450	2,060,000	4,895,600	2.3765	1.609	1.592	1.609	1.575	1.660	3,040,327	1.6102	-2.06%
2004-02-23	0	2.425	2.400	2.425	2.200	2.500	7,366,000	17,483,850	2.3736	1.643	1.626	1.643	1.491	1.694	10,871,384	1.6082	8.99%
2004-02-20	0	2.225	2.200	2.225	2.175	2.225	2,360,000	5,194,900	2.2012	1.508	1.491	1.508	1.474	1.508	3,483,093	1.4915	1.14%
2004-02-19	0	2.200	2.200	2.225	2.200	2.250	728,000	1,602,200	2.2008	1.491	1.491	1.508	1.491	1.525	1,074,446	1.4912	0.00%
2004-02-18	0	2.200	2.200	2.225	2.200	2.250	1,916,000	4,232,300	2.2089	1.491	1.491	1.508	1.491	1.525	2,827,800	1.4967	0.00%
2004-02-17	0	2.200	2.175	2.225	2.100	2.200	584,000	1,270,800	2.1760	1.491	1.474	1.508	1.423	1.491	861,918	1.4744	1.15%
2004-02-16	0	2.175	2.150	2.175	2.150	2.225	1,128,000	2,463,600	2.1840	1.474	1.457	1.474	1.457	1.508	1,664,801	1.4798	-1.14%
2004-02-13	0	2.200	2.200	2.225	2.150	2.225	1,476,000	3,243,400	2.1974	1.491	1.491	1.508	1.457	1.508	2,178,409	1.4889	1.15%
2004-02-12	0	2.175	2.175	2.200	2.125	2.250	1,548,000	3,410,400	2.2031	1.474	1.474	1.491	1.440	1.525	2,284,673	1.4927	2.35%
2004-02-11	0	2.125	2.075	2.125	2.075	2.150	1,180,000	2,493,600	2.1132	1.440	1.406	1.440	1.406	1.457	1,741,547	1.4318	2.41%
2004-02-10	0	2.075	2.075	2.100	2.075	2.125	988,000	2,062,100	2.0871	1.406	1.406	1.423	1.406	1.440	1,458,176	1.4142	0.00%
2004-02-09	0	2.075	2.075	2.100	2.050	2.100	1,424,000	2,960,700	2.0791	1.406	1.406	1.423	1.389	1.423	2,101,663	1.4087	3.75%
2004-02-06	0	2.000	2.000	2.025	2.000	2.050	1,792,000	3,622,800	2.0217	1.355	1.355	1.372	1.355	1.389	2,644,790	1.3698	0.50%
2004-02-05	0	1.990	1.990	2.000	1.980	2.025	892,000	1,780,220	1.9958	1.348	1.348	1.355	1.342	1.372	1,316,491	1.3522	0.51%
2004-02-04	0	1.980	1.970	1.980	1.970	2.050	1,016,000	2,024,440	1.9926	1.342	1.335	1.342	1.335	1.389	1,499,501	1.3501	-2.22%
2004-02-03	0	2.025	2.000	2.025	1.940	2.075	568,000	1,147,440	2.0201	1.372	1.355	1.372	1.314	1.406	838,304	1.3688	2.79%
2004-02-02	0	1.970	1.970	1.990	1.950	2.050	600,000	1,186,680	1.9778	1.335	1.335	1.348	1.321	1.389	885,532	1.3401	-5.06%
2004-01-30	0	2.075	2.050	2.075	2.050	2.100	1,280,000	2,664,000	2.0813	1.406	1.389	1.406	1.389	1.423	1,889,135	1.4102	0.00%
2004-01-29	0	2.075	2.075	2.100	1.900	2.100	1,952,000	3,887,720	1.9917	1.406	1.406	1.423	1.287	1.423	2,880,931	1.3495	3.75%
2004-01-28	0	2.000	2.000	2.025	1.990	2.275	2,488,000	5,203,700	2.0915	1.355	1.355	1.372	1.348	1.541	3,672,007	1.4171	-11.11%
2004-01-27	0	2.250	2.250	2.275	2.225	2.325	3,304,000	7,515,100	2.2745	1.525	1.525	1.541	1.508	1.575	4,876,331	1.5411	0.00%
2004-01-26	0	2.250	2.250	2.275	2.250	2.300	3,764,000	8,579,000	2.2792	1.525	1.525	1.541	1.525	1.558	5,555,239	1.5443	2.27%
2004-01-21	0	2.200	2.175	2.225	2.175	2.300	5,080,000	11,393,700	2.2429	1.491	1.474	1.508	1.474	1.558	7,497,506	1.5197	-1.12%
2004-01-20	0	2.225	2.225	2.250	2.025	2.250	11,416,000	24,900,200	2.1812	1.508	1.508	1.525	1.372	1.525	16,848,726	1.4779	9.88%
2004-01-19	0	2.025	2.000	2.025	1.860	2.025	5,100,000	10,072,580	1.9750	1.372	1.355	1.372	1.260	1.372	7,527,024	1.3382	11.26%
2004-01-16	0	1.820	1.820	1.830	1.820	1.880	256,000	473,240	1.8486	1.233	1.233	1.240	1.233	1.274	377,827	1.2525	-2.67%
2004-01-15	0	1.870	1.850	1.870	1.820	1.880	812,000	1,506,960	1.8559	1.267	1.253	1.267	1.233	1.274	1,198,420	1.2575	3.31%
2004-01-14	0	1.810	1.800	1.810	1.800	1.820	568,000	1,027,560	1.8091	1.226	1.220	1.226	1.220	1.233	838,304	1.2258	-0.55%
2004-01-13	0	1.820	1.820	1.840	1.790	1.850	1,012,000	1,843,200	1.8213	1.233	1.233	1.247	1.213	1.253	1,493,598	1.2341	-2.15%
2004-01-12	0	1.860	1.860	1.870	1.840	1.880	1,288,000	2,383,160	1.8503	1.260	1.260	1.267	1.247	1.274	1,900,942	1.2537	-2.62%
2004-01-09	0	1.910	1.910	1.930	1.880	1.940	964,000	1,849,720	1.9188	1.294	1.294	1.308	1.274	1.314	1,422,755	1.3001	1.60%
2004-01-08	0	1.880	1.880	1.890	1.870	1.900	760,000	1,430,960	1.8828	1.274	1.274	1.281	1.267	1.287	1,121,674	1.2757	-1.57%
2004-01-07	0	1.910	1.910	1.920	1.910	1.930	576,000	1,103,400	1.9156	1.294	1.294	1.301	1.294	1.308	850,111	1.2979	1.06%
2004-01-06	0	1.890	1.890	1.910	1.880	1.930	1,808,000	3,436,720	1.9008	1.281	1.281	1.294	1.274	1.308	2,668,404	1.2879	-2.07%
2004-01-05	0	1.930	1.930	1.940	1.900	1.970	1,716,000	3,298,560	1.9222	1.308	1.308	1.314	1.287	1.335	2,532,622	1.3024	-2.03%
2004-01-02	0	1.970	1.970	1.990	1.960	2.025	2,360,000	4,690,880	1.9877	1.335	1.335	1.348	1.328	1.372	3,483,093	1.3468	1.55%
2003-12-31	0	1.940	1.940	1.950	1.880	1.990	1,944,000	3,805,120	1.9574	1.314	1.314	1.321	1.274	1.348	2,869,124	1.3262	3.19%
2003-12-30	0	1.880	1.880	1.900	1.880	2.000	2,612,000	5,048,440	1.9328	1.274	1.274	1.287	1.274	1.355	3,855,017	1.3096	-5.05%
2003-12-29	0	1.980	1.970	1.980	1.880	1.990	3,216,000	6,218,880	1.9337	1.342	1.335	1.342	1.274	1.348	4,746,453	1.3102	-2.22%
2003-12-24	0	2.025	2.025	2.050	1.990	2.050	3,980,000	8,048,520	2.0222	1.372	1.372	1.389	1.348	1.389	5,874,030	1.3702	2.79%
2003-12-23	0	1.970	1.970	1.980	1.880	1.970	5,424,000	10,457,760	1.9281	1.335	1.335	1.342	1.274	1.335	8,005,211	1.3064	4.79%
2003-12-22	0	1.880	1.870	1.880	1.850	1.880	1,216,000	2,273,360	1.8695	1.274	1.267	1.274	1.253	1.274	1,794,679	1.2667	2.17%
2003-12-19	0	1.840	1.840	1.850	1.830	1.850	716,000	1,315,720	1.8376	1.247	1.247	1.253	1.240	1.253	1,056,735	1.2451	0.00%
2003-12-18	0	1.840	1.830	1.840	1.810	1.850	776,000	1,419,840	1.8297	1.247	1.240	1.247	1.226	1.253	1,145,288	1.2397	0.55%
2003-12-17	0	1.830	1.820	1.850	1.800	1.930	6,240,000	11,713,680	1.8772	1.240	1.233	1.253	1.220	1.308	9,209,535	1.2719	-1.08%
2003-12-16	0	1.850	1.850	1.860	1.820	1.880	1,796,000	3,314,600	1.8455	1.253	1.253	1.260	1.233	1.274	2,650,693	1.2505	2.21%
2003-12-15	0	1.810	1.810	1.830	1.790	1.880	1,476,000	2,729,360	1.8492	1.226	1.226	1.240	1.213	1.274	2,178,409	1.2529	-1.09%
2003-12-12	0	1.830	1.820	1.830	1.830	1.860	1,520,000	2,804,040	1.8448	1.240	1.233	1.240	1.240	1.260	2,243,348	1.2499	0.00%
2003-12-11	0	1.830	1.830	1.840	1.820	1.850	724,000	1,329,720	1.8366	1.240	1.240	1.247	1.233	1.253	1,068,542	1.2444	1.10%
2003-12-10	0	1.810	1.800	1.810	1.810	1.870	2,060,000	3,771,440	1.8308	1.226	1.220	1.226	1.226	1.267	3,040,327	1.2405	-2.16%
2003-12-09	0	1.850	1.840	1.850	1.830	1.880	6,108,000	11,360,880	1.8600	1.253	1.247	1.253	1.240	1.274	9,014,718	1.2603	2.21%
2003-12-08	0	1.810	1.800	1.820	1.730	1.830	4,692,000	8,482,680	1.8079	1.226	1.220	1.233	1.172	1.240	6,924,862	1.2250	4.02%
2003-12-05	0	1.740	1.730	1.740	1.730	1.770	472,000	827,680	1.7536	1.179	1.172	1.179	1.172	1.199	696,619	1.1881	-0.57%
2003-12-04	0	1.750	1.750	1.760	1.740	1.790	3,496,000	6,190,160	1.7706	1.186	1.186	1.193	1.179	1.213	5,159,701	1.1997	0.57%
2003-12-03	0	1.740	1.720	1.740	1.680	1.740	1,224,000	2,097,560	1.7137	1.179	1.165	1.179	1.138	1.179	1,806,486	1.1611	3.57%
2003-12-02	0	1.680	1.680	1.700	1.680	1.730	680,000	1,164,800	1.7129	1.138	1.138	1.152	1.138	1.172	1,003,603	1.1606	-1.75%
2003-12-01	0	1.710	1.710	1.720	1.680	1.720	1,468,000	2,511,440	1.7108	1.159	1.159	1.165	1.138	1.165	2,166,602	1.1592	3.64%
2003-11-28	0	1.650	1.640	1.660	1.650	1.670	476,000	788,600	1.6567	1.118	1.111	1.125	1.118	1.132	702,522	1.1225	1.85%
2003-11-27	0	1.620	1.620	1.640	1.620	1.640	148,000	241,520	1.6319	1.098	1.098	1.111	1.098	1.111	218,431	1.1057	0.00%
2003-11-26	0	1.620	1.610	1.630	1.620	1.640	324,000	529,000	1.6327	1.098	1.091	1.104	1.098	1.111	478,187	1.1063	-1.22%
2003-11-25	0	1.640	1.640	1.650	1.640	1.650	288,000	472,400	1.6403	1.111	1.111	1.118	1.111	1.118	425,055	1.1114	0.00%
2003-11-24	0	1.640	1.640	1.650	1.600	1.660	120,000	195,440	1.6287	1.111	1.111	1.118	1.084	1.125	177,106	1.1035	1.86%
2003-11-21	0	1.610	1.600	1.620	1.550	1.610	524,000	834,120	1.5918	1.091	1.084	1.098	1.050	1.091	773,365	1.0786	0.62%
2003-11-20	0	1.600	1.590	1.610	1.600	1.660	856,000	1,387,200	1.6206	1.084	1.077	1.091	1.084	1.125	1,263,359	1.0980	-3.61%
2003-11-19	0	1.660	1.660	1.670	1.660	1.720	2,088,000	3,504,160	1.6782	1.125	1.125	1.132	1.125	1.165	3,081,652	1.1371	0.61%
2003-11-18	0	1.650	1.620	1.650	1.600	1.650	560,000	914,600	1.6332	1.118	1.098	1.118	1.084	1.118	826,497	1.1066	3.12%
2003-11-17	0	1.600	1.600	1.610	1.600	1.620	1,068,000	1,717,960	1.6086	1.084	1.084	1.091	1.084	1.098	1,576,247	1.0899	-2.44%
2003-11-14	0	1.640	1.640	1.650	1.600	1.660	540,000	883,040	1.6353	1.111	1.111	1.118	1.084	1.125	796,979	1.1080	-1.20%
2003-11-13	0	1.660	1.660	1.670	1.650	1.660	264,000	437,200	1.6561	1.125	1.125	1.132	1.118	1.125	389,634	1.1221	0.61%
2003-11-12	0	1.650	1.630	1.650	1.620	1.650	116,000	189,680	1.6352	1.118	1.104	1.118	1.098	1.118	171,203	1.1079	1.85%
2003-11-11	0	1.620	1.620	1.630	1.600	1.640	988,000	1,593,720	1.6131	1.098	1.098	1.104	1.084	1.111	1,458,176	1.0930	-1.22%
2003-11-10	0	1.640	1.630	1.660	1.620	1.680	1,160,000	1,909,240	1.6459	1.111	1.104	1.125	1.098	1.138	1,712,029	1.1152	-2.96%
2003-11-07	0	1.690	1.690	1.700	1.690	1.720	852,000	1,450,600	1.7026	1.145	1.145	1.152	1.145	1.165	1,257,456	1.1536	0.00%
2003-11-06	0	1.690	1.690	1.700	1.650	1.770	3,068,000	5,275,720	1.7196	1.145	1.145	1.152	1.118	1.199	4,528,021	1.1651	-1.74%
2003-11-05	0	1.720	1.710	1.720	1.710	1.790	2,140,000	3,731,560	1.7437	1.165	1.159	1.165	1.159	1.213	3,158,398	1.1815	-0.58%
2003-11-04	0	1.730	1.720	1.730	1.710	1.860	4,708,000	8,327,160	1.7687	1.172	1.165	1.172	1.159	1.260	6,948,476	1.1984	-6.99%
2003-11-03	0	1.860	1.860	1.870	1.640	1.860	8,784,000	15,500,720	1.7647	1.260	1.260	1.267	1.111	1.260	12,964,192	1.1957	14.11%
2003-10-31	0	1.630	1.630	1.640	1.620	1.630	400,000	650,280	1.6257	1.104	1.104	1.111	1.098	1.104	590,355	1.1015	-0.61%
2003-10-30	0	1.640	1.640	1.650	1.610	1.650	952,000	1,557,160	1.6357	1.111	1.111	1.118	1.091	1.118	1,405,044	1.1083	-1.20%
2003-10-29	0	1.660	1.650	1.660	1.650	1.700	2,144,000	3,586,120	1.6726	1.125	1.118	1.125	1.118	1.152	3,164,302	1.1333	0.61%
2003-10-28	0	1.650	1.650	1.660	1.570	1.660	2,092,000	3,407,040	1.6286	1.118	1.118	1.125	1.064	1.125	3,087,556	1.1035	6.45%
2003-10-27	0	1.550	1.540	1.560	1.480	1.550	488,000	743,880	1.5243	1.050	1.043	1.057	1.003	1.050	720,233	1.0328	2.65%
2003-10-24	0	1.510	1.500	1.510	1.450	1.530	1,412,000	2,104,600	1.4905	1.023	1.016	1.023	0.982	1.037	2,083,952	1.0099	-2.58%
2003-10-23	0	1.550	1.550	1.570	1.540	1.620	1,168,000	1,843,360	1.5782	1.050	1.050	1.064	1.043	1.098	1,723,836	1.0693	-4.32%
2003-10-22	0	1.620	1.620	1.630	1.610	1.680	1,616,000	2,638,840	1.6329	1.098	1.098	1.104	1.091	1.138	2,385,033	1.1064	-3.57%
2003-10-21	0	1.680	1.680	1.690	1.670	1.710	1,360,000	2,301,160	1.6920	1.138	1.138	1.145	1.132	1.159	2,007,206	1.1464	-0.59%
2003-10-20	0	1.690	1.680	1.690	1.650	1.690	1,380,000	2,310,720	1.6744	1.145	1.138	1.145	1.118	1.145	2,036,724	1.1345	3.05%
2003-10-17	0	1.640	1.630	1.640	1.640	1.680	1,264,000	2,085,480	1.6499	1.111	1.104	1.111	1.111	1.138	1,865,521	1.1179	-1.20%
2003-10-16	0	1.660	1.650	1.660	1.650	1.680	1,720,000	2,863,520	1.6648	1.125	1.118	1.125	1.118	1.138	2,538,526	1.1280	0.61%
2003-10-15	0	1.650	1.640	1.650	1.650	1.680	3,160,000	5,244,040	1.6595	1.118	1.111	1.118	1.118	1.138	4,663,803	1.1244	1.23%
2003-10-14	0	1.630	1.630	1.640	1.620	1.660	4,260,000	6,977,320	1.6379	1.104	1.104	1.111	1.098	1.125	6,287,279	1.1098	0.62%
2003-10-13	0	1.620	1.610	1.620	1.560	1.630	5,932,000	9,531,220	1.6067	1.098	1.091	1.098	1.057	1.104	8,754,962	1.0887	3.85%
2003-10-10	0	1.560	1.550	1.560	1.540	1.620	7,352,000	11,498,400	1.5640	1.057	1.050	1.057	1.043	1.098	10,850,721	1.0597	-3.70%
2003-10-09	0	1.620	1.620	1.630	1.600	1.720	3,816,000	6,242,520	1.6359	1.098	1.098	1.104	1.084	1.165	5,631,985	1.1084	-4.71%
2003-10-08	0	1.700	1.700	1.710	1.670	1.810	2,972,000	5,159,120	1.7359	1.152	1.152	1.159	1.132	1.226	4,386,336	1.1762	-3.95%
2003-10-07	0	1.770	1.760	1.790	1.750	1.830	3,200,000	5,713,080	1.7853	1.199	1.193	1.213	1.186	1.240	4,722,838	1.2097	1.14%
2003-10-06	0	1.750	1.740	1.750	1.730	1.830	1,684,000	2,982,760	1.7712	1.186	1.179	1.186	1.172	1.240	2,485,394	1.2001	-5.41%
2003-10-03	0	1.850	1.840	1.850	1.800	1.900	1,700,000	3,122,480	1.8368	1.253	1.247	1.253	1.220	1.287	2,509,008	1.2445	0.54%
2003-10-02	0	1.840	1.820	1.830	1.830	1.950	2,664,000	5,025,320	1.8864	1.247	1.233	1.240	1.240	1.321	3,931,763	1.2781	-3.87%
2003-09-30	0	1.940	1.940	1.950	1.930	2.000	1,452,000	2,845,960	1.9600	1.297	1.297	1.304	1.290	1.337	2,172,099	1.3102	-2.51%
2003-09-29	0	1.990	1.980	1.990	1.980	2.025	1,624,000	3,260,040	2.0074	1.330	1.324	1.330	1.324	1.354	2,429,399	1.3419	-1.73%
2003-09-26	0	2.025	2.000	2.025	1.990	2.025	676,000	1,355,300	2.0049	1.354	1.337	1.354	1.330	1.354	1,011,252	1.3402	1.76%
2003-09-25	0	1.990	1.990	2.000	1.990	2.050	1,704,000	3,430,380	2.0131	1.330	1.330	1.337	1.330	1.370	2,549,074	1.3457	-2.93%
2003-09-24	0	2.050	2.050	2.075	2.025	2.100	3,828,000	7,902,500	2.0644	1.370	1.370	1.387	1.354	1.404	5,726,442	1.3800	0.00%
2003-09-23	0	2.050	2.050	2.075	1.970	2.125	4,412,000	9,001,640	2.0403	1.370	1.370	1.387	1.317	1.421	6,600,068	1.3639	-1.20%
2003-09-22	0	2.075	2.050	2.075	1.930	2.075	7,340,000	14,711,600	2.0043	1.387	1.370	1.387	1.290	1.387	10,980,168	1.3398	8.07%
2003-09-19	0	1.920	1.920	1.940	1.900	1.970	1,672,000	3,231,120	1.9325	1.283	1.283	1.297	1.270	1.317	2,501,204	1.2918	-2.54%
2003-09-18	0	1.970	1.960	1.970	1.900	1.990	2,256,000	4,390,160	1.9460	1.317	1.310	1.317	1.270	1.330	3,374,831	1.3009	1.55%
2003-09-17	0	1.940	1.940	1.960	1.900	2.050	3,592,000	7,061,980	1.9660	1.297	1.297	1.310	1.270	1.370	5,373,401	1.3142	-2.02%
2003-09-16	0	1.980	1.980	1.990	1.890	2.000	4,804,000	9,401,960	1.9571	1.324	1.324	1.330	1.263	1.337	7,186,475	1.3083	-2.22%
2003-09-15	0	2.025	2.000	2.025	1.920	2.050	5,792,000	11,584,200	2.0000	1.354	1.337	1.354	1.283	1.370	8,664,459	1.3370	6.02%
2003-09-11	0	1.910	1.910	1.930	1.790	1.920	3,952,000	7,401,760	1.8729	1.277	1.277	1.290	1.197	1.283	5,911,938	1.2520	7.30%
2003-09-10	0	1.780	1.780	1.790	1.750	1.850	5,808,000	10,403,560	1.7912	1.190	1.190	1.197	1.170	1.237	8,688,394	1.1974	-6.32%
2003-09-09	0	1.900	1.890	1.910	1.800	2.025	4,040,000	7,786,380	1.9273	1.270	1.263	1.277	1.203	1.354	6,043,580	1.2884	-5.00%
2003-09-08	0	2.000	2.000	2.025	1.910	2.025	3,944,000	7,858,540	1.9925	1.337	1.337	1.354	1.277	1.354	5,899,970	1.3320	4.71%
2003-09-05	0	1.910	1.900	1.910	1.880	1.950	2,844,000	5,401,360	1.8992	1.277	1.270	1.277	1.257	1.304	4,254,441	1.2696	0.00%
2003-09-04	0	1.910	1.900	1.910	1.870	2.000	6,892,000	13,221,680	1.9184	1.277	1.270	1.277	1.250	1.337	10,309,988	1.2824	-3.54%
2003-09-03	0	1.980	1.980	2.000	1.950	2.200	8,752,000	18,294,280	2.0903	1.324	1.324	1.337	1.304	1.471	13,092,429	1.3973	-5.71%
2003-09-02	0	2.100	2.075	2.100	1.950	2.125	9,056,000	18,549,660	2.0483	1.404	1.387	1.404	1.304	1.421	13,547,193	1.3693	7.14%
2003-09-01	0	1.960	1.970	1.990	1.800	1.990	12,608,000	23,621,320	1.8735	1.310	1.317	1.330	1.203	1.330	18,860,757	1.2524	11.36%
2003-08-29	0	1.760	1.760	1.770	1.760	1.790	1,600,000	2,832,800	1.7705	1.177	1.177	1.183	1.177	1.197	2,393,497	1.1835	0.00%
2003-08-28	0	1.760	1.750	1.760	1.730	1.760	1,116,000	1,950,680	1.7479	1.177	1.170	1.177	1.156	1.177	1,669,464	1.1684	0.57%
2003-08-27	0	1.750	1.750	1.760	1.730	1.780	3,416,000	5,978,640	1.7502	1.170	1.170	1.177	1.156	1.190	5,110,116	1.1700	-1.69%
2003-08-26	0	1.780	1.760	1.790	1.770	1.810	3,588,000	6,424,640	1.7906	1.190	1.177	1.197	1.183	1.210	5,367,417	1.1970	-0.56%
2003-08-25	0	1.790	1.790	1.800	1.740	1.830	9,732,000	17,424,960	1.7905	1.197	1.197	1.203	1.163	1.223	14,558,446	1.1969	1.13%
2003-08-22	0	1.770	1.760	1.770	1.680	1.810	12,496,000	21,990,640	1.7598	1.183	1.177	1.183	1.123	1.210	18,693,212	1.1764	2.91%
2003-08-21	0	1.720	1.720	1.730	1.630	1.730	8,444,000	14,344,560	1.6988	1.150	1.150	1.156	1.090	1.156	12,631,681	1.1356	5.52%
2003-08-20	0	1.630	1.630	1.660	1.620	1.680	3,444,000	5,695,360	1.6537	1.090	1.090	1.110	1.083	1.123	5,152,002	1.1055	0.62%
2003-08-19	0	1.620	1.620	1.630	1.580	1.690	5,660,000	9,337,280	1.6497	1.083	1.083	1.090	1.056	1.130	8,466,996	1.1028	-2.41%
2003-08-18	0	1.660	1.660	1.670	1.620	1.700	13,936,000	23,158,760	1.6618	1.110	1.110	1.116	1.083	1.136	20,847,359	1.1109	1.84%
2003-08-15	0	1.630	1.630	1.640	1.510	1.680	19,072,000	30,981,120	1.6244	1.090	1.090	1.096	1.009	1.123	28,530,485	1.0859	5.16%
2003-08-14	0	1.550	1.550	1.560	1.540	1.600	2,452,000	3,810,760	1.5541	1.036	1.036	1.043	1.029	1.070	3,668,034	1.0389	-1.27%
2003-08-13	0	1.570	1.550	1.570	1.500	1.620	9,880,000	15,486,520	1.5675	1.050	1.036	1.050	1.003	1.083	14,779,844	1.0478	1.29%
2003-08-12	0	1.550	1.540	1.550	1.500	1.620	14,264,000	22,087,640	1.5485	1.036	1.029	1.036	1.003	1.083	21,338,026	1.0351	-2.52%
2003-08-11	0	1.590	1.590	1.600	1.450	1.590	21,648,000	32,402,120	1.4968	1.063	1.063	1.070	0.969	1.063	32,384,015	1.0006	12.77%
2003-08-08	0	1.410	1.400	1.410	1.330	1.420	23,100,000	32,011,000	1.3858	0.943	0.936	0.943	0.889	0.949	34,556,113	0.9263	9.30%
2003-08-07	0	1.290	1.270	1.290	1.270	1.300	1,232,000	1,580,000	1.2825	0.862	0.849	0.862	0.849	0.869	1,842,993	0.8573	0.00%
2003-08-06	0	1.290	1.290	1.300	1.250	1.320	4,748,000	6,133,360	1.2918	0.862	0.862	0.869	0.836	0.882	7,102,702	0.8635	3.20%
2003-08-05	0	1.250	1.250	1.270	1.250	1.320	3,912,000	4,993,520	1.2765	0.836	0.836	0.849	0.836	0.882	5,852,100	0.8533	-3.10%
2003-08-04	0	1.290	1.290	1.300	1.260	1.330	5,136,000	6,671,080	1.2989	0.862	0.862	0.869	0.842	0.889	7,683,125	0.8683	1.57%
2003-08-01	0	1.270	1.260	1.270	1.250	1.390	13,296,000	17,357,160	1.3054	0.849	0.842	0.849	0.836	0.929	19,889,960	0.8727	-4.51%
2003-07-31	0	1.330	1.330	1.340	1.310	1.460	36,440,000	50,747,600	1.3926	0.889	0.889	0.896	0.876	0.976	54,511,895	0.9309	0.76%
2003-07-30	0	1.320	1.310	1.320	1.130	1.330	60,052,000	73,746,760	1.2280	0.882	0.876	0.882	0.755	0.889	89,833,927	0.8209	22.22%
2003-07-29	0	1.080	1.070	1.080	1.040	1.080	17,096,000	18,153,920	1.0619	0.722	0.715	0.722	0.695	0.722	25,574,516	0.7098	4.85%
2003-07-28	0	1.030	1.020	1.030	0.980	1.030	8,948,000	9,001,000	1.0059	0.689	0.682	0.689	0.655	0.689	13,385,632	0.6724	8.42%
2003-07-25	0	0.950	0.930	0.950	0.850	0.960	2,124,000	1,948,960	0.9176	0.635	0.622	0.635	0.568	0.642	3,177,367	0.6134	4.40%
2003-07-24	0	0.910	0.910	0.920	0.910	0.950	2,760,000	2,544,200	0.9218	0.608	0.608	0.615	0.608	0.635	4,128,782	0.6162	-3.19%
2003-07-23	0	0.940	0.950	0.960	0.930	1.010	6,104,000	5,955,840	0.9757	0.628	0.635	0.642	0.622	0.675	9,131,191	0.6523	-7.84%
2003-07-22	0	1.020	1.000	1.010	1.010	1.020	1,472,000	1,492,280	1.0138	0.682	0.668	0.675	0.675	0.682	2,202,017	0.6777	0.00%
2003-07-21	0	1.020	1.010	1.020	1.010	1.060	9,576,000	9,882,240	1.0320	0.682	0.675	0.682	0.675	0.709	14,325,080	0.6899	0.00%
2003-07-18	0	1.020	1.010	1.020	1.000	1.030	4,268,000	4,317,160	1.0115	0.682	0.675	0.682	0.668	0.689	6,384,653	0.6762	2.00%
2003-07-17	0	1.000	0.990	1.000	0.990	1.060	12,628,000	12,967,320	1.0269	0.668	0.662	0.668	0.662	0.709	18,890,675	0.6864	-2.91%
2003-07-16	0	1.030	1.030	1.040	0.980	1.100	72,284,000	73,104,040	1.0113	0.689	0.689	0.695	0.655	0.735	108,132,212	0.6761