Prices and Webb-site Total Returns

PACIFIC CENTURY PREMIUM DEVELOPMENTS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00432	1993-09-20			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
2026-04-01	0	0.250	0.250	0.255	0.250	0.260	265,171	68,185	0.2571	0.250	0.250	0.255	0.250	0.260	265,171	0.2571	-1.96%
2026-03-31	0	0.255	0.255	0.260	0.255	0.255	23,569	5,979	0.2537	0.255	0.255	0.260	0.255	0.255	23,569	0.2537	-1.92%
2026-03-30	0	0.260	0.255	0.265	0.250	0.265	857,611	216,541	0.2525	0.260	0.255	0.265	0.250	0.265	857,611	0.2525	-1.89%
2026-03-27	0	0.265	0.265	0.270	0.255	0.270	391,607	103,678	0.2648	0.265	0.265	0.270	0.255	0.270	391,607	0.2648	-1.85%
2026-03-26	0	0.270	0.255	0.270	0.255	0.270	9,300	2,446	0.2630	0.270	0.255	0.270	0.255	0.270	9,300	0.2630	0.00%
2026-03-25	0	0.270	0.255	0.270	0.255	0.270	432,419	111,614	0.2581	0.270	0.255	0.270	0.255	0.270	432,419	0.2581	1.89%
2026-03-24	0	0.265	0.255	0.265	0.255	0.265	118,417	30,643	0.2588	0.265	0.255	0.265	0.255	0.265	118,417	0.2588	1.92%
2026-03-23	0	0.260	0.255	0.260	0.255	0.275	1,461,877	379,432	0.2596	0.260	0.255	0.260	0.255	0.275	1,461,877	0.2596	-5.45%
2026-03-20	0	0.275	0.270	0.280	0.270	0.275	253,782	68,600	0.2703	0.275	0.270	0.280	0.270	0.275	253,782	0.2703	0.00%
2026-03-19	0	0.275	0.270	0.275	0.270	0.275	358,324	97,604	0.2724	0.275	0.270	0.275	0.270	0.275	358,324	0.2724	-1.79%
2026-03-18	0	0.280	0.270	0.280	0.265	0.280	637,940	175,199	0.2746	0.280	0.270	0.280	0.265	0.280	637,940	0.2746	3.70%
2026-03-17	0	0.270	0.265	0.270	0.270	0.305	3,350,111	942,453	0.2813	0.270	0.265	0.270	0.270	0.305	3,350,111	0.2813	-10.00%
2026-03-16	0	0.300	0.300	0.305	0.285	0.310	3,154,733	952,425	0.3019	0.300	0.300	0.305	0.285	0.310	3,154,733	0.3019	7.14%
2026-03-13	0	0.280	0.280	0.285	0.280	0.290	1,424,983	402,373	0.2824	0.280	0.280	0.285	0.280	0.290	1,424,983	0.2824	-5.08%
2026-03-12	0	0.295	0.295	0.305	0.285	0.295	147,654	43,334	0.2935	0.295	0.295	0.305	0.285	0.295	147,654	0.2935	0.00%
2026-03-11	0	0.295	0.295	0.305	0.285	0.305	667,228	200,623	0.3007	0.295	0.295	0.305	0.285	0.305	667,228	0.3007	0.00%
2026-03-10	0	0.295	0.290	0.295	0.285	0.295	629,133	181,851	0.2891	0.295	0.290	0.295	0.285	0.295	629,133	0.2891	0.00%
2026-03-09	0	0.295	0.290	0.295	0.285	0.295	803,214	231,961	0.2888	0.295	0.290	0.295	0.285	0.295	803,214	0.2888	0.00%
2026-03-06	0	0.295	0.295	0.305	0.285	0.305	1,187,612	348,692	0.2936	0.295	0.295	0.305	0.285	0.305	1,187,612	0.2936	0.00%
2026-03-05	0	0.295	0.290	0.300	0.285	0.300	763,299	224,745	0.2944	0.295	0.290	0.300	0.285	0.300	763,299	0.2944	1.72%
2026-03-04	0	0.290	0.280	0.290	0.280	0.290	1,462,951	421,515	0.2881	0.290	0.280	0.290	0.280	0.290	1,462,951	0.2881	0.00%
2026-03-03	0	0.290	0.285	0.290	0.280	0.305	2,841,552	813,298	0.2862	0.290	0.285	0.290	0.280	0.305	2,841,552	0.2862	-6.45%
2026-03-02	0	0.310	0.300	0.315	0.300	0.330	3,578,572	1,103,081	0.3082	0.310	0.300	0.315	0.300	0.330	3,578,572	0.3082	-7.46%
2026-02-27	0	0.335	0.325	0.335	0.320	0.335	870,455	282,732	0.3248	0.335	0.325	0.335	0.320	0.335	870,455	0.3248	4.69%
2026-02-26	0	0.320	0.320	0.325	0.305	0.355	5,539,324	1,792,554	0.3236	0.320	0.320	0.325	0.305	0.355	5,539,324	0.3236	-8.57%
2026-02-25	0	0.350	0.345	0.350	0.345	0.375	4,471,805	1,594,837	0.3566	0.350	0.345	0.350	0.345	0.375	4,471,805	0.3566	-2.78%
2026-02-24	0	0.360	0.360	0.365	0.340	0.370	8,968,408	3,175,131	0.3540	0.360	0.360	0.365	0.340	0.370	8,968,408	0.3540	4.35%
2026-02-23	0	0.345	0.340	0.345	0.305	0.350	8,208,104	2,698,317	0.3287	0.345	0.340	0.345	0.305	0.350	8,208,104	0.3287	9.52%
2026-02-20	0	0.315	0.315	0.320	0.290	0.340	7,748,188	2,480,080	0.3201	0.315	0.315	0.320	0.290	0.340	7,748,188	0.3201	-1.56%
2026-02-16	0	0.320	0.315	0.320	0.280	0.330	12,263,060	3,802,711	0.3101	0.320	0.315	0.320	0.280	0.330	12,263,060	0.3101	12.28%
2026-02-13	0	0.285	0.285	0.290	0.202	0.285	21,384,299	5,618,991	0.2628	0.285	0.285	0.290	0.202	0.285	21,384,299	0.2628	39.02%
2026-02-12	0	0.205	0.205	0.206	0.205	0.213	554,650	115,434	0.2081	0.205	0.205	0.206	0.205	0.213	554,650	0.2081	-1.91%
2026-02-11	0	0.209	0.204	0.210	0.200	0.209	32,618	6,524	0.2000	0.209	0.204	0.210	0.200	0.209	32,618	0.2000	1.46%
2026-02-10	0	0.206	0.206	0.210	0.205	0.210	439,543	90,585	0.2061	0.206	0.206	0.210	0.205	0.210	439,543	0.2061	0.00%
2026-02-09	0	0.206	0.206	0.209	0.204	0.213	881,847	181,129	0.2054	0.206	0.206	0.209	0.204	0.213	881,847	0.2054	-0.96%
2026-02-06	0	0.208	0.204	0.208	0.197	0.213	1,425,680	293,454	0.2058	0.208	0.204	0.208	0.197	0.213	1,425,680	0.2058	0.48%
2026-02-05	0	0.207	0.200	0.207	0.197	0.208	219,785	44,811	0.2039	0.207	0.200	0.207	0.197	0.208	219,785	0.2039	4.55%
2026-02-04	0	0.198	0.198	0.202	0.198	0.198	73,084	14,437	0.1975	0.198	0.198	0.202	0.198	0.198	73,084	0.1975	-0.50%
2026-02-03	0	0.199	0.197	0.199	0.195	0.200	672,348	132,582	0.1972	0.199	0.197	0.199	0.195	0.200	672,348	0.1972	-1.00%
2026-02-02	0	0.201	0.199	0.201	0.199	0.203	682,998	138,195	0.2023	0.201	0.199	0.201	0.199	0.203	682,998	0.2023	-0.99%
2026-01-30	0	0.203	0.198	0.203	0.198	0.203	13,315	2,637	0.1980	0.203	0.198	0.203	0.198	0.203	13,315	0.1980	2.01%
2026-01-29	0	0.199	0.197	0.200	0.195	0.199	913,013	179,046	0.1961	0.199	0.197	0.200	0.195	0.199	913,013	0.1961	0.00%
2026-01-28	0	0.199	0.199	0.200	0.196	0.200	107,403	21,324	0.1985	0.199	0.199	0.200	0.196	0.200	107,403	0.1985	0.51%
2026-01-27	0	0.198	0.198	0.201	0.196	0.203	657,758	132,096	0.2008	0.198	0.198	0.201	0.196	0.203	657,758	0.2008	0.51%
2026-01-26	0	0.197	0.195	0.197	0.194	0.200	191,998	37,945	0.1976	0.197	0.195	0.197	0.194	0.200	191,998	0.1976	-1.50%
2026-01-23	0	0.200	0.197	0.200	0.196	0.201	938,251	185,865	0.1981	0.200	0.197	0.200	0.196	0.201	938,251	0.1981	1.52%
2026-01-22	0	0.197	0.197	0.200	0.194	0.196	518,702	101,498	0.1957	0.197	0.197	0.200	0.194	0.196	518,702	0.1957	0.51%
2026-01-21	0	0.196	0.195	0.196	0.194	0.198	394,055	77,087	0.1956	0.196	0.195	0.196	0.194	0.198	394,055	0.1956	0.00%
2026-01-20	0	0.196	0.196	0.198	0.196	0.197	46,654	9,149	0.1961	0.196	0.196	0.198	0.196	0.197	46,654	0.1961	-1.51%
2026-01-19	0	0.199	0.199	0.200	0.197	0.203	220,275	43,678	0.1983	0.199	0.199	0.200	0.197	0.203	220,275	0.1983	0.51%
2026-01-16	0	0.198	0.198	0.203	0.197	0.198	5,692	1,108	0.1947	0.198	0.198	0.203	0.197	0.198	5,692	0.1947	0.00%
2026-01-15	0	0.198	0.197	0.198	0.198	0.203	26,075	5,188	0.1990	0.198	0.197	0.198	0.198	0.203	26,075	0.1990	0.51%
2026-01-14	0	0.197	0.197	0.200	0.196	0.197	36,709	7,194	0.1960	0.197	0.197	0.200	0.196	0.197	36,709	0.1960	-1.50%
2026-01-13	0	0.200	0.200	0.204	0.199	0.208	265,460	54,478	0.2052	0.200	0.200	0.204	0.199	0.208	265,460	0.2052	-1.48%
2026-01-12	0	0.203	0.199	0.204	0.192	0.205	429,992	87,116	0.2026	0.203	0.199	0.204	0.192	0.205	429,992	0.2026	1.50%
2026-01-09	0	0.200	0.200	0.201	0.189	0.202	439,046	87,187	0.1986	0.200	0.200	0.201	0.189	0.202	439,046	0.1986	2.56%
2026-01-08	0	0.195	0.189	0.195	0.189	0.195	380,068	71,979	0.1894	0.195	0.189	0.195	0.189	0.195	380,068	0.1894	3.72%
2026-01-07	0	0.188	0.188	0.191	0.188	0.196	109,102	21,246	0.1947	0.188	0.188	0.191	0.188	0.196	109,102	0.1947	-3.09%
2026-01-06	0	0.194	0.194	0.197	0.189	0.198	257,605	49,626	0.1926	0.194	0.194	0.197	0.189	0.198	257,605	0.1926	0.00%
2026-01-05	0	0.194	0.194	0.197	0.188	0.197	1,799,190	347,623	0.1932	0.194	0.194	0.197	0.188	0.197	1,799,190	0.1932	2.11%
2026-01-02	0	0.190	0.190	0.193	0.187	0.190	23,935	4,446	0.1858	0.190	0.190	0.193	0.187	0.190	23,935	0.1858	1.06%
2025-12-31	0	0.188	0.187	0.195	0.188	0.188	96,009	18,040	0.1879	0.188	0.187	0.195	0.188	0.188	96,009	0.1879	-1.05%
2025-12-30	0	0.190	0.187	0.191	0.187	0.192	542,252	103,173	0.1903	0.190	0.187	0.191	0.187	0.192	542,252	0.1903	0.00%
2025-12-29	0	0.190	0.189	0.190	0.189	0.198	1,401,538	270,464	0.1930	0.190	0.189	0.190	0.189	0.198	1,401,538	0.1930	-2.56%
2025-12-24	0	0.195	0.195	0.198	0.195	0.198	68,992	13,616	0.1974	0.195	0.195	0.198	0.195	0.198	68,992	0.1974	-0.51%
2025-12-23	0	0.196	0.196	0.198	0.194	0.196	306,911	59,837	0.1950	0.196	0.196	0.198	0.194	0.196	306,911	0.1950	0.51%
2025-12-22	0	0.195	0.194	0.198	0.194	0.196	650,829	126,524	0.1944	0.195	0.194	0.198	0.194	0.196	650,829	0.1944	0.00%
2025-12-19	0	0.195	0.195	0.196	0.195	0.196	183,719	35,960	0.1957	0.195	0.195	0.196	0.195	0.196	183,719	0.1957	-0.51%
2025-12-18	0	0.196	0.196	0.198	0.196	0.196	10,859	2,109	0.1942	0.196	0.196	0.198	0.196	0.196	10,859	0.1942	0.51%
2025-12-17	0	0.195	0.195	0.196	0.194	0.197	444,047	86,794	0.1955	0.195	0.195	0.196	0.194	0.197	444,047	0.1955	-1.02%
2025-12-16	0	0.197	0.196	0.197	0.195	0.197	166,079	32,630	0.1965	0.197	0.196	0.197	0.195	0.197	166,079	0.1965	0.51%
2025-12-15	0	0.196	0.196	0.198	0.195	0.197	287,475	56,154	0.1953	0.196	0.196	0.198	0.195	0.197	287,475	0.1953	0.00%
2025-12-12	0	0.196	0.196	0.197	0.196	0.200	216,546	42,813	0.1977	0.196	0.196	0.197	0.196	0.200	216,546	0.1977	-0.51%
2025-12-11	0	0.197	0.196	0.197	0.196	0.199	271,508	53,640	0.1976	0.197	0.196	0.197	0.196	0.199	271,508	0.1976	-0.51%
2025-12-10	0	0.198	0.198	0.200	0.198	0.200	138,734	27,483	0.1981	0.198	0.198	0.200	0.198	0.200	138,734	0.1981	0.00%
2025-12-09	0	0.198	0.198	0.200	0.198	0.199	186,527	36,935	0.1980	0.198	0.198	0.200	0.198	0.199	186,527	0.1980	-1.00%
2025-12-08	0	0.200	0.199	0.200	0.199	0.200	52,409	10,446	0.1993	0.200	0.199	0.200	0.199	0.200	52,409	0.1993	1.01%
2025-12-05	0	0.198	0.198	0.200	0.198	0.199	146,144	28,958	0.1981	0.198	0.198	0.200	0.198	0.199	146,144	0.1981	0.00%
2025-12-04	0	0.198	0.198	0.202	0.198	0.199	39,117	7,750	0.1981	0.198	0.198	0.202	0.198	0.199	39,117	0.1981	-0.50%
2025-12-03	0	0.199	0.199	0.200	0.198	0.199	270,745	53,707	0.1984	0.199	0.199	0.200	0.198	0.199	270,745	0.1984	-0.50%
2025-12-02	0	0.200	0.200	0.202	0.199	0.200	41,046	8,165	0.1989	0.200	0.200	0.202	0.199	0.200	41,046	0.1989	0.00%
2025-12-01	0	0.200	0.200	0.202	0.199	0.200	5,988	1,186	0.1981	0.200	0.200	0.202	0.199	0.200	5,988	0.1981	0.50%
2025-11-28	0	0.199	0.199	0.202	0.199	0.201	107,815	21,453	0.1990	0.199	0.199	0.202	0.199	0.201	107,815	0.1990	-1.49%
2025-11-27	0	0.202	0.199	0.202	0.199	0.202	115,641	22,994	0.1988	0.202	0.199	0.202	0.199	0.202	115,641	0.1988	1.51%
2025-11-26	0	0.199	0.199	0.202	0.199	0.200	135,725	26,995	0.1989	0.199	0.199	0.202	0.199	0.200	135,725	0.1989	-0.50%
2025-11-25	0	0.200	0.199	0.200	0.198	0.200	63,535	12,593	0.1982	0.200	0.199	0.200	0.198	0.200	63,535	0.1982	1.01%
2025-11-24	0	0.198	0.198	0.199	0.198	0.199	93,376	18,468	0.1978	0.198	0.198	0.199	0.198	0.199	93,376	0.1978	-0.50%
2025-11-21	0	0.199	0.197	0.199	0.196	0.199	478,423	94,468	0.1975	0.199	0.197	0.199	0.196	0.199	478,423	0.1975	0.51%
2025-11-20	0	0.198	0.198	0.202	0.196	0.198	63,292	12,454	0.1968	0.198	0.198	0.202	0.196	0.198	63,292	0.1968	0.00%
2025-11-19	0	0.198	0.197	0.202	0.197	0.199	232,697	46,084	0.1980	0.198	0.197	0.202	0.197	0.199	232,697	0.1980	-0.50%
2025-11-18	0	0.199	0.199	0.200	0.198	0.200	19,795	3,940	0.1990	0.199	0.199	0.200	0.198	0.200	19,795	0.1990	0.00%
2025-11-17	0	0.199	0.199	0.200	0.199	0.200	209,088	41,654	0.1992	0.199	0.199	0.200	0.199	0.200	209,088	0.1992	-1.00%
2025-11-14	0	0.201	0.201	0.203	0.200	0.201	58,658	11,738	0.2001	0.201	0.201	0.203	0.200	0.201	58,658	0.2001	0.00%
2025-11-13	0	0.201	0.201	0.202	0.199	0.206	801,747	162,196	0.2023	0.201	0.201	0.202	0.199	0.206	801,747	0.2023	1.01%
2025-11-12	0	0.199	0.199	0.200	0.198	0.200	153,133	30,403	0.1985	0.199	0.199	0.200	0.198	0.200	153,133	0.1985	0.51%
2025-11-11	0	0.198	0.198	0.200	0.198	0.200	36,566	7,206	0.1971	0.198	0.198	0.200	0.198	0.200	36,566	0.1971	-1.00%
2025-11-10	0	0.200	0.198	0.201	0.195	0.200	263,420	51,972	0.1973	0.200	0.198	0.201	0.195	0.200	263,420	0.1973	2.04%
2025-11-07	0	0.196	0.195	0.199	0.195	0.196	61,724	12,010	0.1946	0.196	0.195	0.199	0.195	0.196	61,724	0.1946	-0.51%
2025-11-06	0	0.197	0.197	0.199	0.195	0.203	148,767	29,377	0.1975	0.197	0.197	0.199	0.195	0.203	148,767	0.1975	1.03%
2025-11-05	0	0.195	0.195	0.196	0.192	0.197	1,573,304	305,946	0.1945	0.195	0.195	0.196	0.192	0.197	1,573,304	0.1945	-1.02%
2025-11-04	0	0.197	0.197	0.202	0.194	0.205	160,177	32,129	0.2006	0.197	0.197	0.202	0.194	0.205	160,177	0.2006	0.51%
2025-11-03	0	0.196	0.196	0.199	0.191	0.198	397,501	77,971	0.1962	0.196	0.196	0.199	0.191	0.198	397,501	0.1962	-1.01%
2025-10-31	0	0.198	0.198	0.199	0.198	0.200	3,418,107	683,571	0.2000	0.198	0.198	0.199	0.198	0.200	3,418,107	0.2000	-1.00%
2025-10-30	0	0.200	0.200	0.201	0.197	0.200	332,645	65,899	0.1981	0.200	0.200	0.201	0.197	0.200	332,645	0.1981	-0.50%
2025-10-28	0	0.201	0.201	0.202	0.198	0.199	26,762	5,283	0.1974	0.201	0.201	0.202	0.198	0.199	26,762	0.1974	-0.99%
2025-10-27	0	0.203	0.200	0.203	0.200	0.204	29,645	5,916	0.1996	0.203	0.200	0.203	0.200	0.204	29,645	0.1996	2.01%
2025-10-24	0	0.199	0.199	0.203	0.199	0.199	9,926	1,961	0.1976	0.199	0.199	0.203	0.199	0.199	9,926	0.1976	-0.50%
2025-10-23	0	0.200	0.200	0.202	0.199	0.204	47,412	9,460	0.1995	0.200	0.200	0.202	0.199	0.204	47,412	0.1995	0.00%
2025-10-22	0	0.200	0.200	0.201	0.200	0.201	32,438	6,494	0.2002	0.200	0.200	0.201	0.200	0.201	32,438	0.2002	-0.50%
2025-10-21	0	0.201	0.200	0.202	0.200	0.203	1,113,136	224,049	0.2013	0.201	0.200	0.202	0.200	0.203	1,113,136	0.2013	1.01%
2025-10-20	0	0.199	0.199	0.204	0.198	0.204	108,837	21,708	0.1995	0.199	0.199	0.204	0.198	0.204	108,837	0.1995	-1.97%
2025-10-17	0	0.203	0.200	0.204	0.199	0.203	203,195	40,488	0.1993	0.203	0.200	0.204	0.199	0.203	203,195	0.1993	-0.49%
2025-10-16	0	0.204	0.200	0.204	0.199	0.204	449,840	89,967	0.2000	0.204	0.200	0.204	0.199	0.204	449,840	0.2000	2.00%
2025-10-15	0	0.200	0.199	0.200	0.199	0.200	60,280	11,950	0.1982	0.200	0.199	0.200	0.199	0.200	60,280	0.1982	0.00%
2025-10-14	0	0.200	0.200	0.202	0.196	0.204	372,740	74,920	0.2010	0.200	0.200	0.202	0.196	0.204	372,740	0.2010	0.00%
2025-10-13	0	0.200	0.200	0.202	0.197	0.205	248,836	49,933	0.2007	0.200	0.200	0.202	0.197	0.205	248,836	0.2007	0.00%
2025-10-10	0	0.200	0.200	0.205	0.200	0.200	40,309	7,987	0.1981	0.200	0.200	0.205	0.200	0.200	40,309	0.1981	0.00%
2025-10-09	0	0.200	0.200	0.204	0.200	0.200	323,092	64,597	0.1999	0.200	0.200	0.204	0.200	0.200	323,092	0.1999	0.00%
2025-10-08	0	0.200	0.200	0.203	0.199	0.207	143,734	28,730	0.1999	0.200	0.200	0.203	0.199	0.207	143,734	0.1999	-0.50%
2025-10-06	0	0.201	0.201	0.205	0.198	0.205	34,985	7,133	0.2039	0.201	0.201	0.205	0.198	0.205	34,985	0.2039	1.01%
2025-10-03	0	0.199	0.199	0.200	0.193	0.200	40,312	7,934	0.1968	0.199	0.199	0.200	0.193	0.200	40,312	0.1968	0.00%
2025-10-02	0	0.199	0.199	0.203	0.199	0.205	270,213	54,229	0.2007	0.199	0.199	0.203	0.199	0.205	270,213	0.2007	-1.00%
2025-09-30	0	0.201	0.201	0.206	0.199	0.201	592,056	118,919	0.2009	0.201	0.201	0.206	0.199	0.201	592,056	0.2009	1.01%
2025-09-29	0	0.199	0.199	0.203	0.199	0.199	8,063	1,575	0.1953	0.199	0.199	0.203	0.199	0.199	8,063	0.1953	0.00%
2025-09-26	0	0.199	0.199	0.201	0.199	0.201	17,226	3,421	0.1986	0.199	0.199	0.201	0.199	0.201	17,226	0.1986	-1.00%
2025-09-25	0	0.201	0.201	0.204	0.198	0.204	147,367	29,675	0.2014	0.201	0.201	0.204	0.198	0.204	147,367	0.2014	0.00%
2025-09-24	0	0.201	0.201	0.205	0.201	0.204	370,952	74,908	0.2019	0.201	0.201	0.205	0.201	0.204	370,952	0.2019	-0.99%
2025-09-23	0	0.203	0.203	0.205	0.201	0.205	355,922	72,198	0.2028	0.203	0.203	0.205	0.201	0.205	355,922	0.2028	-1.46%
2025-09-22	0	0.206	0.205	0.208	0.200	0.210	874,477	180,677	0.2066	0.206	0.205	0.208	0.200	0.210	874,477	0.2066	2.49%
2025-09-19	0	0.201	0.201	0.203	0.200	0.203	368,448	74,397	0.2019	0.201	0.201	0.203	0.200	0.203	368,448	0.2019	-0.50%
2025-09-18	0	0.202	0.202	0.204	0.201	0.202	73,300	14,729	0.2009	0.202	0.202	0.204	0.201	0.202	73,300	0.2009	1.00%
2025-09-17	0	0.200	0.200	0.203	0.199	0.204	284,865	56,899	0.1997	0.200	0.200	0.203	0.199	0.204	284,865	0.1997	0.00%
2025-09-16	0	0.200	0.200	0.203	0.200	0.202	84,301	16,928	0.2008	0.200	0.200	0.203	0.200	0.202	84,301	0.2008	-1.48%
2025-09-15	0	0.203	0.200	0.203	0.200	0.203	57,568	11,504	0.1998	0.203	0.200	0.203	0.200	0.203	57,568	0.1998	0.50%
2025-09-12	0	0.202	0.202	0.203	0.196	0.203	1,136,269	228,543	0.2011	0.202	0.202	0.203	0.196	0.203	1,136,269	0.2011	3.06%
2025-09-11	0	0.196	0.196	0.201	0.196	0.197	82,401	16,196	0.1966	0.196	0.196	0.201	0.196	0.197	82,401	0.1966	-1.51%
2025-09-10	0	0.199	0.198	0.201	0.197	0.199	368,617	72,773	0.1974	0.199	0.198	0.201	0.197	0.199	368,617	0.1974	0.00%
2025-09-09	0	0.199	0.199	0.200	0.199	0.199	225,442	44,810	0.1988	0.199	0.199	0.200	0.199	0.199	225,442	0.1988	-0.50%
2025-09-08	0	0.200	0.199	0.201	0.194	0.201	297,266	59,082	0.1988	0.200	0.199	0.201	0.194	0.201	297,266	0.1988	-0.99%
2025-09-05	0	0.202	0.202	0.203	0.200	0.200	86,536	17,281	0.1997	0.202	0.202	0.203	0.200	0.200	86,536	0.1997	-0.49%
2025-09-04	0	0.203	0.203	0.204	0.201	0.201	5,390	1,079	0.2002	0.203	0.203	0.204	0.201	0.201	5,390	0.2002	-0.49%
2025-09-03	0	0.204	0.203	0.204	0.201	0.204	56,384	11,383	0.2019	0.204	0.203	0.204	0.201	0.204	56,384	0.2019	1.49%
2025-09-02	0	0.201	0.201	0.204	0.200	0.204	115,525	23,333	0.2020	0.201	0.201	0.204	0.200	0.204	115,525	0.2020	0.00%
2025-09-01	0	0.201	0.201	0.203	0.198	0.203	141,042	28,332	0.2009	0.201	0.201	0.203	0.198	0.203	141,042	0.2009	-1.47%
2025-08-29	0	0.204	0.201	0.204	0.201	0.204	81,860	16,492	0.2015	0.204	0.201	0.204	0.201	0.204	81,860	0.2015	0.49%
2025-08-28	0	0.203	0.200	0.204	0.200	0.203	623,424	124,661	0.2000	0.203	0.200	0.204	0.200	0.203	623,424	0.2000	1.00%
2025-08-27	0	0.201	0.201	0.203	0.201	0.201	73,278	14,704	0.2007	0.201	0.201	0.203	0.201	0.201	73,278	0.2007	0.00%
2025-08-26	0	0.201	0.201	0.204	0.200	0.205	162,514	32,822	0.2020	0.201	0.201	0.204	0.200	0.205	162,514	0.2020	0.00%
2025-08-25	0	0.201	0.201	0.205	0.200	0.205	1,230,696	252,007	0.2048	0.201	0.201	0.205	0.200	0.205	1,230,696	0.2048	0.50%
2025-08-22	0	0.200	0.200	0.205	0.200	0.202	465,131	93,121	0.2002	0.200	0.200	0.205	0.200	0.202	465,131	0.2002	-2.44%
2025-08-21	0	0.205	0.201	0.205	0.200	0.205	49,598	10,000	0.2016	0.205	0.201	0.205	0.200	0.205	49,598	0.2016	1.99%
2025-08-20	0	0.201	0.201	0.205	0.200	0.204	797,827	159,567	0.2000	0.201	0.201	0.205	0.200	0.204	797,827	0.2000	0.00%
2025-08-19	0	0.201	0.201	0.202	0.200	0.204	77,302	15,452	0.1999	0.201	0.201	0.202	0.200	0.204	77,302	0.1999	0.50%
2025-08-18	0	0.200	0.200	0.203	0.200	0.206	600,832	120,552	0.2006	0.200	0.200	0.203	0.200	0.206	600,832	0.2006	-0.99%
2025-08-15	0	0.202	0.202	0.206	0.201	0.208	768,156	155,412	0.2023	0.202	0.202	0.206	0.201	0.208	768,156	0.2023	-1.46%
2025-08-14	0	0.205	0.203	0.208	0.202	0.204	34,130	6,895	0.2020	0.205	0.203	0.208	0.202	0.204	34,130	0.2020	-1.44%
2025-08-13	0	0.208	0.208	0.209	0.201	0.208	563,547	113,782	0.2019	0.208	0.208	0.209	0.201	0.208	563,547	0.2019	2.97%
2025-08-12	0	0.202	0.202	0.204	0.201	0.205	1,373,648	278,803	0.2030	0.202	0.202	0.204	0.201	0.205	1,373,648	0.2030	-1.46%
2025-08-11	0	0.205	0.205	0.215	0.205	0.206	16,102	3,275	0.2034	0.205	0.205	0.215	0.205	0.206	16,102	0.2034	0.00%
2025-08-08	0	0.205	0.205	0.214	0.205	0.207	263,215	54,214	0.2060	0.205	0.205	0.214	0.205	0.207	263,215	0.2060	-1.44%
2025-08-07	0	0.208	0.208	0.213	0.205	0.208	45,365	9,343	0.2060	0.208	0.208	0.213	0.205	0.208	45,365	0.2060	0.48%
2025-08-06	0	0.207	0.206	0.209	0.206	0.210	128,858	26,863	0.2085	0.207	0.206	0.209	0.206	0.210	128,858	0.2085	-0.48%
2025-08-05	0	0.208	0.207	0.208	0.202	0.209	827,422	171,564	0.2073	0.208	0.207	0.208	0.202	0.209	827,422	0.2073	-0.48%
2025-08-04	0	0.209	0.203	0.209	0.203	0.210	88,997	18,517	0.2081	0.209	0.203	0.209	0.203	0.210	88,997	0.2081	2.45%
2025-08-01	0	0.204	0.204	0.209	0.201	0.204	153,209	31,066	0.2028	0.204	0.204	0.209	0.201	0.204	153,209	0.2028	0.00%
2025-07-31	0	0.204	0.204	0.205	0.204	0.217	616,776	128,861	0.2089	0.204	0.204	0.205	0.204	0.217	616,776	0.2089	-4.67%
2025-07-30	0	0.214	0.213	0.214	0.206	0.216	211,073	44,177	0.2093	0.214	0.213	0.214	0.206	0.216	211,073	0.2093	2.88%
2025-07-29	0	0.208	0.208	0.209	0.207	0.217	184,663	38,294	0.2074	0.208	0.208	0.209	0.207	0.217	184,663	0.2074	-1.89%
2025-07-28	0	0.212	0.208	0.212	0.207	0.215	95,980	20,222	0.2107	0.212	0.208	0.212	0.207	0.215	95,980	0.2107	-1.40%
2025-07-25	0	0.215	0.213	0.215	0.206	0.215	796,738	167,842	0.2107	0.215	0.213	0.215	0.206	0.215	796,738	0.2107	1.90%
2025-07-24	0	0.211	0.211	0.212	0.204	0.212	1,363,915	285,042	0.2090	0.211	0.211	0.212	0.204	0.212	1,363,915	0.2090	3.94%
2025-07-23	0	0.203	0.203	0.205	0.203	0.210	401,466	82,682	0.2060	0.203	0.203	0.205	0.203	0.210	401,466	0.2060	-2.40%
2025-07-22	0	0.208	0.206	0.208	0.204	0.210	369,967	75,817	0.2049	0.208	0.206	0.208	0.204	0.210	369,967	0.2049	1.46%
2025-07-21	0	0.205	0.205	0.208	0.205	0.205	144,268	29,512	0.2046	0.205	0.205	0.208	0.205	0.205	144,268	0.2046	0.00%
2025-07-18	0	0.205	0.203	0.205	0.202	0.210	776,542	160,971	0.2073	0.205	0.203	0.205	0.202	0.210	776,542	0.2073	-0.49%
2025-07-17	0	0.206	0.206	0.207	0.206	0.206	70,777	14,550	0.2056	0.206	0.206	0.207	0.206	0.206	70,777	0.2056	-0.96%
2025-07-16	0	0.208	0.203	0.209	0.203	0.210	374,315	77,793	0.2078	0.208	0.203	0.209	0.203	0.210	374,315	0.2078	1.46%
2025-07-15	0	0.205	0.204	0.205	0.203	0.209	769,784	158,622	0.2061	0.205	0.204	0.205	0.203	0.209	769,784	0.2061	0.99%
2025-07-14	0	0.203	0.203	0.207	0.202	0.206	36,599	7,382	0.2017	0.203	0.203	0.207	0.202	0.206	36,599	0.2017	0.50%
2025-07-11	0	0.202	0.202	0.205	0.200	0.207	382,798	78,111	0.2041	0.202	0.202	0.205	0.200	0.207	382,798	0.2041	0.50%
2025-07-10	0	0.201	0.201	0.206	0.201	0.206	372,535	76,131	0.2044	0.201	0.201	0.206	0.201	0.206	372,535	0.2044	-2.90%
2025-07-09	0	0.207	0.200	0.207	0.200	0.207	389,801	79,045	0.2028	0.207	0.200	0.207	0.200	0.207	389,801	0.2028	2.99%
2025-07-08	0	0.201	0.201	0.205	0.200	0.205	59,683	11,953	0.2003	0.201	0.201	0.205	0.200	0.205	59,683	0.2003	0.50%
2025-07-07	0	0.200	0.200	0.205	0.200	0.201	295,315	59,040	0.1999	0.200	0.200	0.205	0.200	0.201	295,315	0.1999	-0.50%
2025-07-04	0	0.201	0.201	0.206	0.201	0.202	204,267	41,163	0.2015	0.201	0.201	0.206	0.201	0.202	204,267	0.2015	-0.99%
2025-07-03	0	0.203	0.203	0.207	0.203	0.211	882,371	181,401	0.2056	0.203	0.203	0.207	0.203	0.211	882,371	0.2056	-2.87%
2025-07-02	0	0.209	0.209	0.210	0.204	0.209	1,210,716	249,046	0.2057	0.209	0.209	0.210	0.204	0.209	1,210,716	0.2057	1.46%
2025-06-30	0	0.206	0.206	0.208	0.202	0.206	749,218	153,176	0.2044	0.206	0.206	0.208	0.202	0.206	749,218	0.2044	0.00%
2025-06-27	0	0.206	0.206	0.208	0.201	0.208	1,928,573	395,415	0.2050	0.206	0.206	0.208	0.201	0.208	1,928,573	0.2050	0.49%
2025-06-26	0	0.205	0.200	0.205	0.196	0.205	1,101,476	217,576	0.1975	0.205	0.200	0.205	0.196	0.205	1,101,476	0.1975	1.49%
2025-06-25	0	0.202	0.199	0.202	0.190	0.203	136,911	27,412	0.2002	0.202	0.199	0.202	0.190	0.203	136,911	0.2002	3.06%
2025-06-24	0	0.196	0.196	0.200	0.196	0.196	33,475	6,522	0.1948	0.196	0.196	0.200	0.196	0.196	33,475	0.1948	0.00%
2025-06-23	0	0.196	0.196	0.201	0.195	0.196	79,939	15,566	0.1947	0.196	0.196	0.201	0.195	0.196	79,939	0.1947	-0.51%
2025-06-20	0	0.197	0.197	0.200	0.196	0.198	537,799	105,948	0.1970	0.197	0.197	0.200	0.196	0.198	537,799	0.1970	-1.01%
2025-06-19	0	0.199	0.199	0.200	0.196	0.199	382,711	75,341	0.1969	0.199	0.199	0.200	0.196	0.199	382,711	0.1969	0.00%
2025-06-18	0	0.199	0.199	0.200	0.196	0.200	357,014	70,328	0.1970	0.199	0.199	0.200	0.196	0.200	357,014	0.1970	1.02%
2025-06-17	0	0.197	0.197	0.202	0.197	0.199	294,167	58,072	0.1974	0.197	0.197	0.202	0.197	0.199	294,167	0.1974	-1.50%
2025-06-16	0	0.200	0.200	0.201	0.198	0.201	207,762	41,394	0.1992	0.200	0.200	0.201	0.198	0.201	207,762	0.1992	0.00%
2025-06-13	0	0.200	0.200	0.201	0.198	0.198	89,336	17,631	0.1974	0.200	0.200	0.201	0.198	0.198	89,336	0.1974	-0.99%
2025-06-12	0	0.202	0.199	0.202	0.199	0.204	346,413	69,316	0.2001	0.202	0.199	0.202	0.199	0.204	346,413	0.2001	1.00%
2025-06-11	0	0.200	0.200	0.206	0.196	0.206	1,022,435	204,550	0.2001	0.200	0.200	0.206	0.196	0.206	1,022,435	0.2001	1.52%
2025-06-10	0	0.197	0.197	0.200	0.196	0.209	205,320	40,581	0.1976	0.197	0.197	0.200	0.196	0.209	205,320	0.1976	-1.01%
2025-06-09	0	0.199	0.199	0.200	0.197	0.202	162,597	32,026	0.1970	0.199	0.199	0.200	0.197	0.202	162,597	0.1970	1.02%
2025-06-06	0	0.197	0.197	0.202	0.197	0.198	44,330	8,742	0.1972	0.197	0.197	0.202	0.197	0.198	44,330	0.1972	0.00%
2025-06-05	0	0.197	0.197	0.200	0.196	0.198	499,854	98,643	0.1973	0.197	0.197	0.200	0.196	0.198	499,854	0.1973	0.51%
2025-06-04	0	0.196	0.196	0.204	0.196	0.197	120,974	23,780	0.1966	0.196	0.196	0.204	0.196	0.197	120,974	0.1966	-0.51%
2025-06-03	0	0.197	0.197	0.200	0.197	0.201	158,286	31,625	0.1998	0.197	0.197	0.200	0.197	0.201	158,286	0.1998	-1.50%
2025-06-02	0	0.200	0.200	0.205	0.199	0.199	6,700	1,321	0.1972	0.200	0.200	0.205	0.199	0.199	6,700	0.1972	-3.85%
2025-05-30	0	0.208	0.196	0.208	0.195	0.208	251,434	50,998	0.2028	0.208	0.196	0.208	0.195	0.208	251,434	0.2028	5.05%
2025-05-29	0	0.198	0.198	0.200	0.192	0.198	75,514	14,829	0.1964	0.198	0.198	0.200	0.192	0.198	75,514	0.1964	2.06%
2025-05-28	0	0.194	0.193	0.194	0.192	0.194	574,492	110,299	0.1920	0.194	0.193	0.194	0.192	0.194	574,492	0.1920	0.00%
2025-05-27	0	0.194	0.194	0.197	0.194	0.196	502,654	97,610	0.1942	0.194	0.194	0.197	0.194	0.196	502,654	0.1942	-1.52%
2025-05-26	0	0.197	0.194	0.197	0.192	0.197	500,625	97,049	0.1939	0.197	0.194	0.197	0.192	0.197	500,625	0.1939	0.00%
2025-05-23	0	0.197	0.197	0.198	0.197	0.200	571,106	113,318	0.1984	0.197	0.197	0.198	0.197	0.200	571,106	0.1984	-1.01%
2025-05-22	0	0.199	0.199	0.205	0.198	0.199	129,918	25,753	0.1982	0.199	0.199	0.205	0.198	0.199	129,918	0.1982	-2.45%
2025-05-21	0	0.204	0.204	0.205	0.198	0.200	239,342	47,370	0.1979	0.204	0.204	0.205	0.198	0.200	239,342	0.1979	-0.49%
2025-05-20	0	0.205	0.205	0.206	0.191	0.211	522,223	105,640	0.2023	0.205	0.205	0.206	0.191	0.211	522,223	0.2023	3.02%
2025-05-19	0	0.199	0.199	0.203	0.196	0.201	18,334	3,593	0.1960	0.199	0.199	0.203	0.196	0.201	18,334	0.1960	-1.00%
2025-05-16	0	0.201	0.201	0.203	0.197	0.201	451,735	89,219	0.1975	0.201	0.201	0.203	0.197	0.201	451,735	0.1975	1.52%
2025-05-15	0	0.198	0.198	0.201	0.197	0.200	95,343	19,030	0.1996	0.198	0.198	0.201	0.197	0.200	95,343	0.1996	0.00%
2025-05-14	0	0.198	0.197	0.200	0.197	0.198	162,066	32,048	0.1977	0.198	0.197	0.200	0.197	0.198	162,066	0.1977	0.00%
2025-05-13	0	0.198	0.197	0.198	0.196	0.199	16,960	3,330	0.1963	0.198	0.197	0.198	0.196	0.199	16,960	0.1963	0.00%
2025-05-12	0	0.198	0.198	0.203	0.197	0.202	490,654	97,152	0.1980	0.198	0.198	0.203	0.197	0.202	490,654	0.1980	-2.46%
2025-05-09	0	0.203	0.197	0.203	0.198	0.210	1,066,060	215,696	0.2023	0.203	0.197	0.203	0.198	0.210	1,066,060	0.2023	-1.46%
2025-05-08	0	0.206	0.206	0.209	0.199	0.208	69,419	14,020	0.2020	0.206	0.206	0.209	0.199	0.208	69,419	0.2020	3.52%
2025-05-07	0	0.199	0.199	0.206	0.199	0.202	273,733	54,781	0.2001	0.199	0.199	0.206	0.199	0.202	273,733	0.2001	-1.49%
2025-05-06	0	0.202	0.202	0.203	0.200	0.210	422,271	86,477	0.2048	0.202	0.202	0.203	0.200	0.210	422,271	0.2048	-0.49%
2025-05-02	0	0.203	0.203	0.208	0.203	0.208	163,975	33,694	0.2055	0.203	0.203	0.208	0.203	0.208	163,975	0.2055	1.50%
2025-04-30	0	0.200	0.200	0.205	0.199	0.201	60,670	12,130	0.1999	0.200	0.200	0.205	0.199	0.201	60,670	0.1999	0.00%
2025-04-29	0	0.200	0.198	0.202	0.187	0.255	1,680,391	343,488	0.2044	0.200	0.198	0.202	0.187	0.255	1,680,391	0.2044	6.38%
2025-04-28	0	0.188	0.188	0.189	0.188	0.197	42,702	8,038	0.1882	0.188	0.188	0.189	0.188	0.197	42,702	0.1882	0.53%
2025-04-25	0	0.187	0.187	0.200	0.187	0.190	188,024	35,259	0.1875	0.187	0.187	0.200	0.187	0.190	188,024	0.1875	-1.06%
2025-04-24	0	0.189	0.189	0.192	0.186	0.190	54,466	10,219	0.1876	0.189	0.189	0.192	0.186	0.190	54,466	0.1876	1.07%
2025-04-23	0	0.187	0.187	0.190	0.187	0.187	51,900	9,698	0.1869	0.187	0.187	0.190	0.187	0.187	51,900	0.1869	1.08%
2025-04-22	0	0.185	0.185	0.190	0.185	0.189	22,583	4,197	0.1858	0.185	0.185	0.190	0.185	0.189	22,583	0.1858	-2.12%
2025-04-17	0	0.189	0.189	0.190	0.183	0.189	18,963	3,514	0.1853	0.189	0.189	0.190	0.183	0.189	18,963	0.1853	0.00%
2025-04-16	0	0.189	0.188	0.190	0.185	0.189	853,000	158,089	0.1853	0.189	0.188	0.190	0.185	0.189	853,000	0.1853	-0.53%
2025-04-15	0	0.190	0.187	0.189	0.186	0.190	78,933	14,882	0.1885	0.190	0.187	0.189	0.186	0.190	78,933	0.1885	2.15%
2025-04-14	0	0.186	0.186	0.192	0.186	0.186	28,124	5,206	0.1851	0.186	0.186	0.192	0.186	0.186	28,124	0.1851	0.00%
2025-04-11	0	0.186	0.186	0.192	0.185	0.190	107,825	20,011	0.1856	0.186	0.186	0.192	0.185	0.190	107,825	0.1856	-2.11%
2025-04-10	0	0.190	0.191	0.194	0.188	0.190	712,929	134,236	0.1883	0.190	0.191	0.194	0.188	0.190	712,929	0.1883	1.06%
2025-04-09	0	0.188	0.188	0.192	0.182	0.189	256,503	47,971	0.1870	0.188	0.188	0.192	0.182	0.189	256,503	0.1870	-0.53%
2025-04-08	0	0.189	0.189	0.197	0.187	0.188	7,139	1,331	0.1864	0.189	0.189	0.197	0.187	0.188	7,139	0.1864	-1.56%
2025-04-07	0	0.192	0.192	0.193	0.180	0.193	835,686	152,790	0.1828	0.192	0.192	0.193	0.180	0.193	835,686	0.1828	-2.04%
2025-04-03	0	0.196	0.196	0.197	0.196	0.200	433,023	85,516	0.1975	0.196	0.196	0.197	0.196	0.200	433,023	0.1975	-1.51%
2025-04-02	0	0.199	0.199	0.200	0.196	0.199	9,929	1,947	0.1961	0.199	0.199	0.200	0.196	0.199	9,929	0.1961	1.53%
2025-04-01	0	0.196	0.196	0.199	0.196	0.196	23,503	4,582	0.1950	0.196	0.196	0.199	0.196	0.196	23,503	0.1950	-0.51%
2025-03-31	0	0.197	0.197	0.198	0.196	0.198	406,344	79,997	0.1969	0.197	0.197	0.198	0.196	0.198	406,344	0.1969	-1.50%
2025-03-28	0	0.200	0.200	0.203	0.199	0.203	154,894	31,221	0.2016	0.200	0.200	0.203	0.199	0.203	154,894	0.2016	-0.50%
2025-03-27	0	0.201	0.201	0.204	0.200	0.201	150,820	30,252	0.2006	0.201	0.201	0.204	0.200	0.201	150,820	0.2006	-0.99%
2025-03-26	0	0.203	0.203	0.204	0.203	0.204	560,614	113,945	0.2033	0.203	0.203	0.204	0.203	0.204	560,614	0.2033	0.00%
2025-03-25	0	0.203	0.200	0.203	0.200	0.203	217,534	43,904	0.2018	0.203	0.200	0.203	0.200	0.203	217,534	0.2018	1.50%
2025-03-24	0	0.200	0.200	0.203	0.200	0.202	332,374	66,478	0.2000	0.200	0.200	0.203	0.200	0.202	332,374	0.2000	-0.99%
2025-03-21	0	0.202	0.200	0.202	0.200	0.202	321,571	64,400	0.2003	0.202	0.200	0.202	0.200	0.202	321,571	0.2003	1.00%
2025-03-20	0	0.200	0.200	0.204	0.200	0.201	43,730	8,714	0.1993	0.200	0.200	0.204	0.200	0.201	43,730	0.1993	-1.96%
2025-03-19	0	0.204	0.204	0.205	0.196	0.205	1,679,118	339,251	0.2020	0.204	0.204	0.205	0.196	0.205	1,679,118	0.2020	2.00%
2025-03-18	0	0.200	0.199	0.200	0.197	0.200	615,617	122,623	0.1992	0.200	0.199	0.200	0.197	0.200	615,617	0.1992	1.01%
2025-03-17	0	0.198	0.197	0.198	0.196	0.204	840,306	168,160	0.2001	0.198	0.197	0.198	0.196	0.204	840,306	0.2001	1.02%
2025-03-14	0	0.196	0.196	0.199	0.196	0.202	679,285	134,388	0.1978	0.196	0.196	0.199	0.196	0.202	679,285	0.1978	0.00%
2025-03-13	0	0.196	0.196	0.200	0.196	0.200	69,129	13,748	0.1989	0.196	0.196	0.200	0.196	0.200	69,129	0.1989	0.00%
2025-03-12	0	0.196	0.196	0.200	0.196	0.196	27,241	5,318	0.1952	0.196	0.196	0.200	0.196	0.196	27,241	0.1952	-1.01%
2025-03-11	0	0.198	0.198	0.201	0.197	0.200	298,280	59,049	0.1980	0.198	0.198	0.201	0.197	0.200	298,280	0.1980	0.00%
2025-03-10	0	0.198	0.198	0.204	0.197	0.198	24,667	4,853	0.1967	0.198	0.198	0.204	0.197	0.198	24,667	0.1967	-1.00%
2025-03-07	0	0.200	0.199	0.202	0.197	0.203	486,252	97,659	0.2008	0.200	0.199	0.202	0.197	0.203	486,252	0.2008	1.52%
2025-03-06	0	0.197	0.197	0.199	0.196	0.203	335,910	66,987	0.1994	0.197	0.197	0.199	0.196	0.203	335,910	0.1994	1.03%
2025-03-05	0	0.195	0.195	0.200	0.195	0.198	447,520	87,620	0.1958	0.195	0.195	0.200	0.195	0.198	447,520	0.1958	-1.02%
2025-03-04	0	0.197	0.197	0.198	0.196	0.198	15,761	3,076	0.1952	0.197	0.197	0.198	0.196	0.198	15,761	0.1952	0.51%
2025-03-03	0	0.196	0.196	0.205	0.196	0.203	40,558	7,956	0.1962	0.196	0.196	0.205	0.196	0.203	40,558	0.1962	-1.51%
2025-02-28	0	0.199	0.199	0.201	0.194	0.203	666,764	134,245	0.2013	0.199	0.199	0.201	0.194	0.203	666,764	0.2013	0.00%
2025-02-27	0	0.199	0.198	0.199	0.195	0.199	81,479	15,913	0.1953	0.199	0.198	0.199	0.195	0.199	81,479	0.1953	-1.00%
2025-02-26	0	0.201	0.197	0.200	0.193	0.201	317,151	61,897	0.1952	0.201	0.197	0.200	0.193	0.201	317,151	0.1952	3.08%
2025-02-25	0	0.195	0.195	0.199	0.194	0.195	28,447	5,484	0.1928	0.195	0.195	0.199	0.194	0.195	28,447	0.1928	-1.52%
2025-02-24	0	0.198	0.198	0.199	0.195	0.201	394,661	78,005	0.1977	0.198	0.198	0.199	0.195	0.201	394,661	0.1977	2.06%
2025-02-21	0	0.194	0.194	0.198	0.194	0.198	72,370	14,009	0.1936	0.194	0.194	0.198	0.194	0.198	72,370	0.1936	-2.02%
2025-02-20	0	0.198	0.198	0.199	0.188	0.202	111,996	22,339	0.1995	0.198	0.198	0.199	0.188	0.202	111,996	0.1995	2.06%
2025-02-19	0	0.194	0.194	0.197	0.193	0.195	91,673	17,702	0.1931	0.194	0.194	0.197	0.193	0.195	91,673	0.1931	0.00%
2025-02-18	0	0.194	0.194	0.199	0.194	0.199	486,350	95,481	0.1963	0.194	0.194	0.199	0.194	0.199	486,350	0.1963	-3.00%
2025-02-17	0	0.200	0.195	0.200	0.194	0.200	277,402	54,128	0.1951	0.200	0.195	0.200	0.194	0.200	277,402	0.1951	0.00%
2025-02-14	0	0.200	0.196	0.201	0.193	0.201	521,065	103,195	0.1980	0.200	0.196	0.201	0.193	0.201	521,065	0.1980	2.04%
2025-02-13	0	0.196	0.196	0.197	0.196	0.199	98,140	19,275	0.1964	0.196	0.196	0.197	0.196	0.199	98,140	0.1964	-1.01%
2025-02-12	0	0.198	0.194	0.198	0.192	0.198	147,992	28,484	0.1925	0.198	0.194	0.198	0.192	0.198	147,992	0.1925	2.59%
2025-02-11	0	0.193	0.193	0.200	0.193	0.193	55,009	10,584	0.1924	0.193	0.193	0.200	0.193	0.193	55,009	0.1924	-1.03%
2025-02-10	0	0.195	0.195	0.201	0.193	0.200	96,264	18,974	0.1971	0.195	0.195	0.201	0.193	0.200	96,264	0.1971	0.00%
2025-02-07	0	0.195	0.195	0.198	0.195	0.200	134,356	26,473	0.1970	0.195	0.195	0.198	0.195	0.200	134,356	0.1970	-2.99%
2025-02-06	0	0.201	0.201	0.202	0.194	0.201	240,954	47,285	0.1962	0.201	0.201	0.202	0.194	0.201	240,954	0.1962	2.55%
2025-02-05	0	0.196	0.194	0.196	0.194	0.197	82,857	16,199	0.1955	0.196	0.194	0.196	0.194	0.197	82,857	0.1955	-2.00%
2025-02-04	0	0.200	0.197	0.200	0.195	0.200	113,845	22,177	0.1948	0.200	0.197	0.200	0.195	0.200	113,845	0.1948	1.52%
2025-02-03	0	0.197	0.197	0.198	0.196	0.199	69,705	13,755	0.1973	0.197	0.197	0.198	0.196	0.199	69,705	0.1973	-1.01%
2025-01-28	0	0.199	0.193	0.200	0.193	0.199	6,010	1,163	0.1935	0.199	0.193	0.200	0.193	0.199	6,010	0.1935	0.51%
2025-01-27	0	0.198	0.195	0.198	0.195	0.199	11,986	2,320	0.1936	0.198	0.195	0.198	0.195	0.199	11,986	0.1936	-0.50%
2025-01-24	0	0.199	0.194	0.200	0.193	0.199	34,323	6,631	0.1932	0.199	0.194	0.200	0.193	0.199	34,323	0.1932	-1.00%
2025-01-23	0	0.201	0.190	0.202	0.187	0.201	292,897	56,365	0.1924	0.201	0.190	0.202	0.187	0.201	292,897	0.1924	6.35%
2025-01-22	0	0.189	0.188	0.193	0.189	0.192	183,681	34,867	0.1898	0.189	0.188	0.193	0.189	0.192	183,681	0.1898	0.00%
2025-01-21	0	0.189	0.189	0.192	0.189	0.193	69,344	13,089	0.1888	0.189	0.189	0.192	0.189	0.193	69,344	0.1888	-2.07%
2025-01-20	0	0.193	0.190	0.195	0.189	0.194	39,104	7,444	0.1904	0.193	0.190	0.195	0.189	0.194	39,104	0.1904	-0.52%
2025-01-17	0	0.194	0.189	0.195	0.188	0.194	176,456	33,264	0.1885	0.194	0.189	0.195	0.188	0.194	176,456	0.1885	0.00%
2025-01-16	0	0.194	0.190	0.195	0.190	0.194	14,239	2,695	0.1893	0.194	0.190	0.195	0.190	0.194	14,239	0.1893	2.65%
2025-01-15	0	0.189	0.188	0.195	0.188	0.194	196,387	37,155	0.1892	0.189	0.188	0.195	0.188	0.194	196,387	0.1892	-0.53%
2025-01-14	0	0.190	0.190	0.195	0.189	0.191	81,760	15,490	0.1895	0.190	0.190	0.195	0.189	0.191	81,760	0.1895	-0.52%
2025-01-13	0	0.191	0.189	0.191	0.188	0.191	59,956	11,349	0.1893	0.191	0.189	0.191	0.188	0.191	59,956	0.1893	0.00%
2025-01-10	0	0.191	0.190	0.195	0.190	0.194	1,281,048	245,127	0.1913	0.191	0.190	0.195	0.190	0.194	1,281,048	0.1913	-1.04%
2025-01-09	0	0.193	0.200	0.201	0.193	0.202	55,109	10,646	0.1932	0.193	0.200	0.201	0.193	0.202	55,109	0.1932	0.00%
2025-01-08	0	0.193	0.193	0.207	0.193	0.193	39,681	7,648	0.1927	0.193	0.193	0.207	0.193	0.193	39,681	0.1927	-0.52%
2025-01-07	0	0.194	0.194	0.205	0.194	0.194	31,987	6,176	0.1931	0.194	0.194	0.205	0.194	0.194	31,987	0.1931	-0.51%
2025-01-06	0	0.195	0.195	0.200	0.194	0.195	107,587	20,903	0.1943	0.195	0.195	0.200	0.194	0.195	107,587	0.1943	0.00%
2025-01-03	0	0.195	0.195	0.200	0.194	0.195	164,385	31,905	0.1941	0.195	0.195	0.200	0.194	0.195	164,385	0.1941	0.00%
2025-01-02	0	0.195	0.195	0.200	0.195	0.195	11,215	2,163	0.1929	0.195	0.195	0.200	0.195	0.195	11,215	0.1929	0.00%
2024-12-31	0	0.195	0.195	0.200	0.194	0.200	27,388	5,359	0.1957	0.195	0.195	0.200	0.194	0.200	27,388	0.1957	0.52%
2024-12-30	0	0.194	0.194	0.198	0.194	0.198	506,429	98,529	0.1946	0.194	0.194	0.198	0.194	0.198	506,429	0.1946	-3.48%
2024-12-27	0	0.201	0.196	0.202	0.196	0.201	55,221	10,847	0.1964	0.201	0.196	0.202	0.196	0.201	55,221	0.1964	2.55%
2024-12-24	0	0.196	0.196	0.204	0.196	0.196	12,981	2,531	0.1950	0.196	0.196	0.204	0.196	0.196	12,981	0.1950	0.00%
2024-12-23	0	0.196	0.196	0.202	0.195	0.205	72,372	14,221	0.1965	0.196	0.196	0.202	0.195	0.205	72,372	0.1965	0.00%
2024-12-20	0	0.196	0.196	0.203	0.195	0.196	5,887	1,142	0.1940	0.196	0.196	0.203	0.195	0.196	5,887	0.1940	0.51%
2024-12-19	0	0.195	0.195	0.197	0.194	0.196	109,083	21,259	0.1949	0.195	0.195	0.197	0.194	0.196	109,083	0.1949	-1.52%
2024-12-18	0	0.198	0.198	0.199	0.197	0.198	16,054	3,158	0.1967	0.198	0.198	0.199	0.197	0.198	16,054	0.1967	0.51%
2024-12-17	0	0.197	0.197	0.199	0.197	0.197	54,915	10,744	0.1956	0.197	0.197	0.199	0.197	0.197	54,915	0.1956	0.51%
2024-12-16	0	0.196	0.196	0.197	0.196	0.196	6,756	1,309	0.1938	0.196	0.196	0.197	0.196	0.196	6,756	0.1938	0.51%
2024-12-13	0	0.195	0.195	0.203	0.193	0.204	652,746	130,886	0.2005	0.195	0.195	0.203	0.193	0.204	652,746	0.2005	-1.02%
2024-12-12	0	0.197	0.197	0.202	0.195	0.205	463,573	92,211	0.1989	0.197	0.197	0.202	0.195	0.205	463,573	0.1989	0.51%
2024-12-11	0	0.196	0.196	0.199	0.190	0.196	423,023	82,658	0.1954	0.196	0.196	0.199	0.190	0.196	423,023	0.1954	2.08%
2024-12-10	0	0.192	0.192	0.200	0.192	0.195	537,894	104,006	0.1934	0.192	0.192	0.200	0.192	0.195	537,894	0.1934	-3.03%
2024-12-09	0	0.198	0.195	0.198	0.193	0.199	179,316	34,950	0.1949	0.198	0.195	0.198	0.193	0.199	179,316	0.1949	1.54%
2024-12-06	0	0.195	0.195	0.202	0.195	0.196	12,620	2,454	0.1945	0.195	0.195	0.202	0.195	0.196	12,620	0.1945	0.00%
2024-12-05	0	0.195	0.195	0.201	0.190	0.195	25,459	4,918	0.1932	0.195	0.195	0.201	0.190	0.195	25,459	0.1932	0.00%
2024-12-04	0	0.195	0.195	0.202	0.195	0.196	354,068	69,076	0.1951	0.195	0.195	0.202	0.195	0.196	354,068	0.1951	-0.51%
2024-12-03	0	0.196	0.196	0.199	0.196	0.200	309,648	61,573	0.1988	0.196	0.196	0.199	0.196	0.200	309,648	0.1988	-1.01%
2024-12-02	0	0.198	0.198	0.199	0.197	0.199	7,011	1,358	0.1937	0.198	0.198	0.199	0.197	0.199	7,011	0.1937	-0.50%
2024-11-29	0	0.199	0.199	0.201	0.196	0.199	33,137	6,510	0.1965	0.199	0.199	0.201	0.196	0.199	33,137	0.1965	1.02%
2024-11-28	0	0.197	0.197	0.201	0.197	0.201	7,636	1,492	0.1954	0.197	0.197	0.201	0.197	0.201	7,636	0.1954	-2.48%
2024-11-27	0	0.202	0.199	0.202	0.196	0.202	514,084	102,521	0.1994	0.202	0.199	0.202	0.196	0.202	514,084	0.1994	2.54%
2024-11-26	0	0.197	0.197	0.204	0.197	0.198	32,893	6,474	0.1968	0.197	0.197	0.204	0.197	0.198	32,893	0.1968	-1.01%
2024-11-25	0	0.199	0.198	0.204	0.198	0.199	13,063	2,565	0.1964	0.199	0.198	0.204	0.198	0.199	13,063	0.1964	0.51%
2024-11-22	0	0.198	0.198	0.201	0.198	0.204	46,256	9,198	0.1988	0.198	0.198	0.201	0.198	0.204	46,256	0.1988	-1.00%
2024-11-21	0	0.200	0.196	0.206	0.196	0.200	202,756	40,528	0.1999	0.200	0.196	0.206	0.196	0.200	202,756	0.1999	1.01%
2024-11-20	0	0.198	0.198	0.201	0.195	0.199	13,278	2,599	0.1957	0.198	0.198	0.201	0.195	0.199	13,278	0.1957	0.00%
2024-11-19	0	0.198	0.198	0.203	0.196	0.198	5,969	1,160	0.1943	0.198	0.198	0.203	0.196	0.198	5,969	0.1943	1.02%
2024-11-18	0	0.196	0.196	0.207	0.196	0.202	429,942	84,737	0.1971	0.196	0.196	0.207	0.196	0.202	429,942	0.1971	-2.00%
2024-11-15	0	0.200	0.198	0.201	0.197	0.201	64,952	12,794	0.1970	0.200	0.198	0.201	0.197	0.201	64,952	0.1970	1.01%
2024-11-14	0	0.198	0.198	0.202	0.198	0.198	11,613	2,288	0.1970	0.198	0.198	0.202	0.198	0.198	11,613	0.1970	-1.49%
2024-11-13	0	0.201	0.198	0.204	0.197	0.202	218,468	44,095	0.2018	0.201	0.198	0.204	0.197	0.202	218,468	0.2018	-0.50%
2024-11-12	0	0.202	0.197	0.202	0.196	0.205	32,812	6,453	0.1967	0.202	0.197	0.202	0.196	0.205	32,812	0.1967	2.54%
2024-11-11	0	0.197	0.197	0.204	0.195	0.202	33,424	6,580	0.1969	0.197	0.197	0.204	0.195	0.202	33,424	0.1969	-2.96%
2024-11-08	0	0.203	0.203	0.205	0.195	0.203	51,619	10,379	0.2011	0.203	0.203	0.205	0.195	0.203	51,619	0.2011	0.00%
2024-11-07	0	0.203	0.197	0.203	0.195	0.203	8,603	1,686	0.1960	0.203	0.197	0.203	0.195	0.203	8,603	0.1960	1.50%
2024-11-06	0	0.200	0.195	0.202	0.195	0.200	80,921	15,898	0.1965	0.200	0.195	0.202	0.195	0.200	80,921	0.1965	0.00%
2024-11-05	0	0.200	0.200	0.205	0.197	0.207	1,547,290	311,403	0.2013	0.200	0.200	0.205	0.197	0.207	1,547,290	0.2013	1.52%
2024-11-04	0	0.197	0.197	0.200	0.197	0.200	221,474	43,627	0.1970	0.197	0.197	0.200	0.197	0.200	221,474	0.1970	-1.01%
2024-11-01	0	0.199	0.199	0.202	0.196	0.202	105,526	21,068	0.1996	0.199	0.199	0.202	0.196	0.202	105,526	0.1996	-3.40%
2024-10-31	0	0.206	0.205	0.206	0.197	0.206	315,076	62,642	0.1988	0.206	0.205	0.206	0.197	0.206	315,076	0.1988	2.49%
2024-10-30	0	0.201	0.201	0.205	0.200	0.201	73,058	14,674	0.2009	0.201	0.201	0.205	0.200	0.201	73,058	0.2009	-2.90%
2024-10-29	0	0.207	0.202	0.209	0.201	0.210	16,497	3,318	0.2011	0.207	0.202	0.209	0.201	0.210	16,497	0.2011	1.97%
2024-10-28	0	0.203	0.203	0.206	0.202	0.203	38,745	7,819	0.2018	0.203	0.203	0.206	0.202	0.203	38,745	0.2018	1.00%
2024-10-25	0	0.201	0.201	0.207	0.201	0.206	79,093	16,032	0.2027	0.201	0.201	0.207	0.201	0.206	79,093	0.2027	-0.50%
2024-10-24	0	0.202	0.202	0.208	0.198	0.209	683,625	141,813	0.2074	0.202	0.202	0.208	0.198	0.209	683,625	0.2074	0.50%
2024-10-23	0	0.201	0.201	0.208	0.200	0.205	55,320	11,221	0.2028	0.201	0.201	0.208	0.200	0.205	55,320	0.2028	-4.29%
2024-10-22	0	0.210	0.200	0.210	0.200	0.210	35,581	7,131	0.2004	0.210	0.200	0.210	0.200	0.210	35,581	0.2004	6.06%
2024-10-21	0	0.198	0.198	0.205	0.198	0.200	134,208	26,762	0.1994	0.198	0.198	0.205	0.198	0.200	134,208	0.1994	-1.49%
2024-10-18	0	0.201	0.201	0.205	0.195	0.204	196,519	38,913	0.1980	0.201	0.201	0.205	0.195	0.204	196,519	0.1980	1.01%
2024-10-17	0	0.199	0.198	0.208	0.198	0.203	334,987	66,362	0.1981	0.199	0.198	0.208	0.198	0.203	334,987	0.1981	-4.33%
2024-10-16	0	0.208	0.205	0.208	0.198	0.209	26,176	5,268	0.2013	0.208	0.205	0.208	0.198	0.209	26,176	0.2013	1.96%
2024-10-15	0	0.204	0.197	0.208	0.196	0.210	1,566,179	314,803	0.2010	0.204	0.197	0.208	0.196	0.210	1,566,179	0.2010	-0.97%
2024-10-14	0	0.206	0.202	0.206	0.198	0.208	378,623	77,402	0.2044	0.206	0.202	0.206	0.198	0.208	378,623	0.2044	-0.96%
2024-10-10	0	0.208	0.208	0.216	0.208	0.210	198,105	41,318	0.2086	0.208	0.208	0.216	0.208	0.210	198,105	0.2086	0.48%
2024-10-09	0	0.207	0.207	0.212	0.207	0.216	1,563,650	330,161	0.2111	0.207	0.207	0.212	0.207	0.216	1,563,650	0.2111	-4.17%
2024-10-08	0	0.216	0.213	0.219	0.208	0.223	5,744,416	1,249,041	0.2174	0.216	0.213	0.219	0.208	0.223	5,744,416	0.2174	-4.00%
2024-10-07	0	0.225	0.224	0.225	0.216	0.234	2,507,201	563,005	0.2246	0.225	0.224	0.225	0.216	0.234	2,507,201	0.2246	4.17%
2024-10-04	0	0.216	0.210	0.216	0.203	0.216	2,099,178	440,935	0.2101	0.216	0.210	0.216	0.203	0.216	2,099,178	0.2101	2.86%
2024-10-03	0	0.210	0.207	0.210	0.199	0.212	2,640,963	543,771	0.2059	0.210	0.207	0.210	0.199	0.212	2,640,963	0.2059	1.45%
2024-10-02	0	0.207	0.203	0.207	0.194	0.227	16,398,256	3,360,200	0.2049	0.207	0.203	0.207	0.194	0.227	16,398,256	0.2049	7.81%
2024-09-30	0	0.192	0.192	0.194	0.190	0.194	4,945,775	955,991	0.1933	0.192	0.192	0.194	0.190	0.194	4,945,775	0.1933	-0.52%
2024-09-27	0	0.193	0.191	0.193	0.190	0.198	361,513	69,743	0.1929	0.193	0.191	0.193	0.190	0.198	361,513	0.1929	1.58%
2024-09-26	0	0.190	0.190	0.195	0.188	0.194	242,062	46,632	0.1926	0.190	0.190	0.195	0.188	0.194	242,062	0.1926	-2.06%
2024-09-25	0	0.194	0.187	0.195	0.188	0.197	514,798	97,956	0.1903	0.194	0.187	0.195	0.188	0.197	514,798	0.1903	2.11%
2024-09-24	0	0.190	0.189	0.190	0.189	0.198	705,872	134,767	0.1909	0.190	0.189	0.190	0.189	0.198	705,872	0.1909	0.53%
2024-09-23	0	0.189	0.188	0.190	0.189	0.190	21,781	4,088	0.1877	0.189	0.188	0.190	0.189	0.190	21,781	0.1877	-3.08%
2024-09-20	0	0.195	0.191	0.195	0.187	0.204	126,788	24,458	0.1929	0.195	0.191	0.195	0.187	0.204	126,788	0.1929	1.56%
2024-09-19	0	0.192	0.192	0.194	0.186	0.196	102,020	19,341	0.1896	0.192	0.192	0.194	0.186	0.196	102,020	0.1896	3.23%
2024-09-17	0	0.186	0.186	0.188	0.185	0.186	38,404	7,098	0.1848	0.186	0.186	0.188	0.185	0.186	38,404	0.1848	0.00%
2024-09-16	0	0.186	0.185	0.186	0.185	0.186	39,298	7,294	0.1856	0.186	0.185	0.186	0.185	0.186	39,298	0.1856	0.00%
2024-09-13	0	0.186	0.183	0.186	0.186	0.189	994,159	184,896	0.1860	0.186	0.183	0.186	0.186	0.189	994,159	0.1860	0.54%
2024-09-12	0	0.185	0.184	0.185	0.185	0.190	483,181	89,492	0.1852	0.185	0.184	0.185	0.185	0.190	483,181	0.1852	-1.60%
2024-09-11	0	0.188	0.187	0.209	0.186	0.196	62,557	12,123	0.1938	0.188	0.187	0.209	0.186	0.196	62,557	0.1938	-1.05%
2024-09-10	0	0.190	0.184	0.190	0.184	0.190	474,957	88,687	0.1867	0.190	0.184	0.190	0.184	0.190	474,957	0.1867	2.15%
2024-09-09	0	0.186	0.186	0.190	0.186	0.187	82,176	15,305	0.1862	0.186	0.186	0.190	0.186	0.187	82,176	0.1862	0.00%
2024-09-05	0	0.186	0.186	0.192	0.186	0.194	139,843	26,681	0.1908	0.186	0.186	0.192	0.186	0.194	139,843	0.1908	-1.59%
2024-09-04	0	0.189	0.189	0.197	0.185	0.187	3,395	630	0.1856	0.189	0.189	0.197	0.185	0.187	3,395	0.1856	0.53%
2024-09-03	0	0.188	0.189	0.195	0.186	0.187	95,372	17,812	0.1868	0.188	0.189	0.195	0.186	0.187	95,372	0.1868	0.00%
2024-09-02	0	0.188	0.188	0.195	0.186	0.195	8,114	1,508	0.1859	0.188	0.188	0.195	0.186	0.195	8,114	0.1859	-3.59%
2024-08-30	0	0.195	0.188	0.195	0.185	0.195	42,379	7,855	0.1854	0.195	0.188	0.195	0.185	0.195	42,379	0.1854	0.00%
2024-08-29	0	0.195	0.186	0.195	0.186	0.195	16,197	3,020	0.1865	0.195	0.186	0.195	0.186	0.195	16,197	0.1865	3.17%
2024-08-28	0	0.189	0.188	0.197	0.186	0.195	94,767	17,685	0.1866	0.189	0.188	0.197	0.186	0.195	94,767	0.1866	-0.53%
2024-08-27	0	0.190	0.186	0.190	0.185	0.191	190,998	36,107	0.1890	0.190	0.186	0.190	0.185	0.191	190,998	0.1890	-0.52%
2024-08-26	0	0.191	0.191	0.195	0.190	0.196	79,512	15,371	0.1933	0.191	0.191	0.195	0.190	0.196	79,512	0.1933	-3.54%
2024-08-23	0	0.198	0.191	0.198	0.190	0.208	44,429	8,548	0.1924	0.198	0.191	0.198	0.190	0.208	44,429	0.1924	3.66%
2024-08-22	0	0.191	0.187	0.191	0.183	0.191	96,570	18,195	0.1884	0.191	0.187	0.191	0.183	0.191	96,570	0.1884	0.53%
2024-08-21	0	0.190	0.187	0.191	0.187	0.191	11,313	2,112	0.1867	0.190	0.187	0.191	0.187	0.191	11,313	0.1867	0.00%
2024-08-20	0	0.190	0.190	0.194	0.183	0.192	165,336	31,383	0.1898	0.190	0.190	0.194	0.183	0.192	165,336	0.1898	0.00%
2024-08-19	0	0.190	0.187	0.193	0.187	0.194	15,108	2,807	0.1858	0.190	0.187	0.193	0.187	0.194	15,108	0.1858	0.53%
2024-08-16	0	0.189	0.189	0.193	0.186	0.190	15,346	2,860	0.1864	0.189	0.189	0.193	0.186	0.190	15,346	0.1864	-0.53%
2024-08-15	0	0.190	0.188	0.193	0.185	0.190	8,616	1,590	0.1845	0.190	0.188	0.193	0.185	0.190	8,616	0.1845	0.00%
2024-08-14	0	0.190	0.190	0.191	0.186	0.191	102,632	19,459	0.1896	0.190	0.190	0.191	0.186	0.191	102,632	0.1896	2.15%
2024-08-13	0	0.186	0.186	0.196	0.185	0.194	278,394	52,138	0.1873	0.186	0.186	0.196	0.185	0.194	278,394	0.1873	-1.06%
2024-08-12	0	0.188	0.188	0.194	0.181	0.194	9,724	1,797	0.1848	0.188	0.188	0.194	0.181	0.194	9,724	0.1848	-1.05%
2024-08-09	0	0.190	0.186	0.196	-	-	465	84	0.1806	0.190	0.186	0.196	-	-	465	0.1806	0.00%
2024-08-08	0	0.190	0.190	0.196	0.186	0.190	136,483	25,835	0.1893	0.190	0.190	0.196	0.186	0.190	136,483	0.1893	0.53%
2024-08-07	0	0.189	0.189	0.194	0.187	0.194	133,282	25,225	0.1893	0.189	0.189	0.194	0.187	0.194	133,282	0.1893	-3.57%
2024-08-06	0	0.196	0.186	0.198	0.186	0.196	23,917	4,496	0.1880	0.196	0.186	0.198	0.186	0.196	23,917	0.1880	2.08%
2024-08-05	0	0.192	0.187	0.193	0.182	0.192	419,170	79,545	0.1898	0.192	0.187	0.193	0.182	0.192	419,170	0.1898	0.00%
2024-08-02	0	0.192	0.191	0.192	0.190	0.193	212,731	40,665	0.1912	0.192	0.191	0.192	0.190	0.193	212,731	0.1912	-0.52%
2024-08-01	0	0.193	0.193	0.198	0.190	0.193	16,990	3,264	0.1921	0.193	0.193	0.198	0.190	0.193	16,990	0.1921	-0.52%
2024-07-31	0	0.194	0.194	0.197	0.193	0.194	18,012	3,451	0.1916	0.194	0.194	0.197	0.193	0.194	18,012	0.1916	0.00%
2024-07-30	0	0.194	0.194	0.195	0.194	0.195	108,994	21,222	0.1947	0.194	0.194	0.195	0.194	0.195	108,994	0.1947	-1.02%
2024-07-29	0	0.196	0.196	0.197	0.193	0.196	115,221	22,514	0.1954	0.196	0.196	0.197	0.193	0.196	115,221	0.1954	-0.51%
2024-07-26	0	0.197	0.196	0.197	0.190	0.197	111,449	21,874	0.1963	0.197	0.196	0.197	0.190	0.197	111,449	0.1963	0.51%
2024-07-25	0	0.196	0.195	0.196	0.195	0.197	129,388	25,389	0.1962	0.196	0.195	0.196	0.195	0.197	129,388	0.1962	-0.51%
2024-07-24	0	0.197	0.197	0.200	0.197	0.200	126,094	24,925	0.1977	0.197	0.197	0.200	0.197	0.200	126,094	0.1977	0.00%
2024-07-23	0	0.197	0.197	0.201	0.197	0.199	20,648	4,082	0.1977	0.197	0.197	0.201	0.197	0.199	20,648	0.1977	-3.90%
2024-07-22	0	0.205	0.202	0.206	0.197	0.206	629,853	125,153	0.1987	0.205	0.202	0.206	0.197	0.206	629,853	0.1987	4.06%
2024-07-19	0	0.197	0.197	0.203	0.197	0.197	45,257	8,897	0.1966	0.197	0.197	0.203	0.197	0.197	45,257	0.1966	0.00%
2024-07-18	0	0.197	0.197	0.204	0.197	0.199	195,512	38,676	0.1978	0.197	0.197	0.204	0.197	0.199	195,512	0.1978	-0.51%
2024-07-17	0	0.198	0.198	0.203	0.197	0.198	104,335	20,600	0.1974	0.198	0.198	0.203	0.197	0.198	104,335	0.1974	-0.50%
2024-07-16	0	0.199	0.199	0.200	0.199	0.200	101,627	20,286	0.1996	0.199	0.199	0.200	0.199	0.200	101,627	0.1996	0.51%
2024-07-15	0	0.198	0.198	0.203	0.198	0.203	106,889	21,278	0.1991	0.198	0.198	0.203	0.198	0.203	106,889	0.1991	-1.00%
2024-07-12	0	0.200	0.199	0.203	0.196	0.204	326,143	64,550	0.1979	0.200	0.199	0.203	0.196	0.204	326,143	0.1979	0.00%
2024-07-11	0	0.200	0.198	0.204	0.196	0.200	157,966	31,370	0.1986	0.200	0.198	0.204	0.196	0.200	157,966	0.1986	1.01%
2024-07-10	0	0.198	0.197	0.204	0.197	0.198	14,695	2,892	0.1968	0.198	0.197	0.204	0.197	0.198	14,695	0.1968	-2.46%
2024-07-09	0	0.203	0.197	0.204	0.195	0.203	158,746	31,686	0.1996	0.203	0.197	0.204	0.195	0.203	158,746	0.1996	2.53%
2024-07-08	0	0.198	0.195	0.202	0.195	0.202	129,251	25,335	0.1960	0.198	0.195	0.202	0.195	0.202	129,251	0.1960	0.51%
2024-07-05	0	0.197	0.197	0.202	0.197	0.202	74,330	14,703	0.1978	0.197	0.197	0.202	0.197	0.202	74,330	0.1978	-1.01%
2024-07-04	0	0.199	0.199	0.208	0.199	0.199	4,391	860	0.1959	0.199	0.199	0.208	0.199	0.199	4,391	0.1959	-1.97%
2024-07-03	0	0.203	0.196	0.210	0.194	0.203	465,269	91,757	0.1972	0.203	0.196	0.210	0.194	0.203	465,269	0.1972	1.00%
2024-07-02	0	0.201	0.201	0.203	0.201	0.209	67,496	13,765	0.2039	0.201	0.201	0.203	0.201	0.209	67,496	0.2039	-3.37%
2024-06-28	0	0.208	0.204	0.208	0.204	0.213	274,560	56,376	0.2053	0.208	0.204	0.208	0.204	0.213	274,560	0.2053	0.00%
2024-06-27	0	0.208	0.205	0.206	0.201	0.209	53,287	10,787	0.2024	0.208	0.205	0.206	0.201	0.209	53,287	0.2024	-0.48%
2024-06-26	0	0.209	0.201	0.209	0.199	0.209	284,237	58,709	0.2065	0.209	0.201	0.209	0.199	0.209	284,237	0.2065	3.98%
2024-06-25	0	0.201	0.201	0.202	0.194	0.203	462,085	92,466	0.2001	0.201	0.201	0.202	0.194	0.203	462,085	0.2001	1.01%
2024-06-24	0	0.199	0.199	0.204	0.192	0.206	614,017	118,791	0.1935	0.199	0.199	0.204	0.192	0.206	614,017	0.1935	1.53%
2024-06-21	0	0.196	0.196	0.205	0.196	0.209	45,662	9,272	0.2031	0.196	0.196	0.205	0.196	0.209	45,662	0.2031	-2.00%
2024-06-20	0	0.200	0.195	0.200	0.191	0.206	71,808	13,909	0.1937	0.200	0.195	0.200	0.191	0.206	71,808	0.1937	3.09%
2024-06-19	0	0.194	0.194	0.195	0.194	0.204	153,594	30,125	0.1961	0.194	0.194	0.195	0.194	0.204	153,594	0.1961	-3.96%
2024-06-18	0	0.202	0.193	0.203	0.194	0.202	23,858	4,738	0.1986	0.202	0.193	0.203	0.194	0.202	23,858	0.1986	2.54%
2024-06-17	0	0.197	0.197	0.198	0.193	0.198	291,326	57,059	0.1959	0.197	0.197	0.198	0.193	0.198	291,326	0.1959	-0.51%
2024-06-14	0	0.198	0.192	0.199	0.191	0.198	71,997	14,115	0.1960	0.198	0.192	0.199	0.191	0.198	71,997	0.1960	1.54%
2024-06-13	0	0.195	0.195	0.199	0.191	0.195	166,444	32,272	0.1939	0.195	0.195	0.199	0.191	0.195	166,444	0.1939	1.04%
2024-06-12	0	0.193	0.193	0.198	0.190	0.197	384,852	74,675	0.1940	0.193	0.193	0.198	0.190	0.197	384,852	0.1940	-2.53%
2024-06-11	0	0.198	0.191	0.198	0.189	0.198	336,797	65,752	0.1952	0.198	0.191	0.198	0.189	0.198	336,797	0.1952	3.66%
2024-06-07	0	0.191	0.191	0.198	0.191	0.198	119,062	23,364	0.1962	0.191	0.191	0.198	0.191	0.198	119,062	0.1962	-1.55%
2024-06-06	0	0.194	0.194	0.199	0.191	0.193	87,557	16,781	0.1917	0.194	0.194	0.199	0.191	0.193	87,557	0.1917	0.00%
2024-06-05	0	0.194	0.194	0.200	0.190	0.198	158,139	30,668	0.1939	0.194	0.194	0.200	0.190	0.198	158,139	0.1939	-1.02%
2024-06-04	0	0.196	0.193	0.195	0.190	0.196	522,553	101,860	0.1949	0.196	0.193	0.195	0.190	0.196	522,553	0.1949	0.51%
2024-06-03	0	0.195	0.195	0.199	0.194	0.195	52,530	10,188	0.1939	0.195	0.195	0.199	0.194	0.195	52,530	0.1939	0.52%
2024-05-31	0	0.194	0.194	0.200	0.194	0.200	97,635	19,370	0.1984	0.194	0.194	0.200	0.194	0.200	97,635	0.1984	-0.51%
2024-05-30	0	0.195	0.195	0.199	0.194	0.197	245,752	48,343	0.1967	0.195	0.195	0.199	0.194	0.197	245,752	0.1967	-0.51%
2024-05-29	0	0.196	0.195	0.205	0.193	0.200	238,263	46,969	0.1971	0.196	0.195	0.205	0.193	0.200	238,263	0.1971	-4.39%
2024-05-28	0	0.205	0.200	0.205	0.200	0.210	116,873	23,684	0.2026	0.205	0.200	0.205	0.200	0.210	116,873	0.2026	0.00%
2024-05-27	0	0.205	0.198	0.205	0.197	0.206	204,232	40,734	0.1994	0.205	0.198	0.205	0.197	0.206	204,232	0.1994	0.99%
2024-05-24	0	0.203	0.198	0.203	0.198	0.215	445,337	88,823	0.1995	0.203	0.198	0.203	0.198	0.215	445,337	0.1995	-0.98%
2024-05-23	0	0.205	0.203	0.205	0.205	0.207	476,169	98,098	0.2060	0.205	0.203	0.205	0.205	0.207	476,169	0.2060	-0.97%
2024-05-22	0	0.207	0.207	0.210	0.205	0.211	141,361	29,487	0.2086	0.207	0.207	0.210	0.205	0.211	141,361	0.2086	0.98%
2024-05-21	0	0.205	0.205	0.213	0.200	0.214	692,536	143,105	0.2066	0.205	0.205	0.213	0.200	0.214	692,536	0.2066	-5.09%
2024-05-20	0	0.216	0.213	0.220	0.216	0.235	903,822	202,432	0.2240	0.216	0.213	0.220	0.216	0.235	903,822	0.2240	-0.46%
2024-05-17	0	0.217	0.211	0.218	0.190	0.219	1,094,601	222,210	0.2030	0.217	0.211	0.218	0.190	0.219	1,094,601	0.2030	14.21%
2024-05-16	0	0.190	0.190	0.195	0.181	0.197	992,632	187,314	0.1887	0.190	0.190	0.195	0.181	0.197	992,632	0.1887	2.70%
2024-05-14	0	0.185	0.184	0.188	0.180	0.188	70,687	12,887	0.1823	0.185	0.184	0.188	0.180	0.188	70,687	0.1823	0.00%
2024-05-13	0	0.185	0.185	0.188	0.182	0.183	16,604	2,992	0.1802	0.185	0.185	0.188	0.182	0.183	16,604	0.1802	0.00%
2024-05-10	0	0.185	0.182	0.186	0.181	0.186	681,361	124,688	0.1830	0.185	0.182	0.186	0.181	0.186	681,361	0.1830	1.65%
2024-05-09	0	0.182	0.182	0.185	0.180	0.187	137,611	25,209	0.1832	0.182	0.182	0.185	0.180	0.187	137,611	0.1832	1.11%
2024-05-08	0	0.180	0.180	0.181	0.180	0.185	618,929	112,197	0.1813	0.180	0.180	0.181	0.180	0.185	618,929	0.1813	-2.17%
2024-05-07	0	0.184	0.184	0.186	0.182	0.185	114,396	20,951	0.1831	0.184	0.184	0.186	0.182	0.185	114,396	0.1831	-0.54%
2024-05-06	0	0.185	0.183	0.185	0.175	0.185	1,888,502	343,008	0.1816	0.185	0.183	0.185	0.175	0.185	1,888,502	0.1816	5.71%
2024-05-03	0	0.175	0.173	0.179	0.173	0.179	124,430	21,854	0.1756	0.175	0.173	0.179	0.173	0.179	124,430	0.1756	-3.85%
2024-05-02	0	0.182	0.182	0.183	0.170	0.188	1,842,242	335,339	0.1820	0.182	0.182	0.183	0.170	0.188	1,842,242	0.1820	5.20%
2024-04-30	0	0.173	0.172	0.189	0.172	0.173	14,446	2,483	0.1719	0.173	0.172	0.189	0.172	0.173	14,446	0.1719	-0.57%
2024-04-29	0	0.174	0.173	0.191	0.173	0.192	656,974	114,279	0.1739	0.174	0.173	0.191	0.173	0.192	656,974	0.1739	-2.25%
2024-04-26	0	0.178	0.178	0.180	0.170	0.182	1,237,508	218,541	0.1766	0.178	0.178	0.180	0.170	0.182	1,237,508	0.1766	5.95%
2024-04-25	0	0.168	0.168	0.170	0.167	0.174	4,577,319	767,830	0.1677	0.168	0.168	0.170	0.167	0.174	4,577,319	0.1677	-2.89%
2024-04-24	0	0.173	0.171	0.173	0.168	0.178	139,961	24,219	0.1730	0.173	0.171	0.173	0.168	0.178	139,961	0.1730	1.17%
2024-04-23	0	0.171	0.169	0.176	0.167	0.181	318,346	53,530	0.1682	0.171	0.169	0.176	0.167	0.181	318,346	0.1682	2.40%
2024-04-22	0	0.167	0.166	0.167	0.164	0.192	720,599	121,095	0.1680	0.167	0.166	0.167	0.164	0.192	720,599	0.1680	-1.76%
2024-04-19	0	0.170	0.170	0.184	0.163	0.169	167,214	27,743	0.1659	0.170	0.170	0.184	0.163	0.169	167,214	0.1659	0.59%
2024-04-18	0	0.169	0.167	0.186	-	-	1,728	273	0.1580	0.169	0.167	0.186	-	-	1,728	0.1580	0.00%
2024-04-17	0	0.169	0.168	0.188	0.169	0.169	2,937	487	0.1658	0.169	0.168	0.188	0.169	0.169	2,937	0.1658	-0.59%
2024-04-16	0	0.170	0.170	0.177	0.168	0.179	339,398	58,468	0.1723	0.170	0.170	0.177	0.168	0.179	339,398	0.1723	-1.73%
2024-04-15	0	0.173	0.173	0.189	0.170	0.173	22,863	3,919	0.1714	0.173	0.173	0.189	0.170	0.173	22,863	0.1714	0.00%
2024-04-12	0	0.173	0.173	0.177	0.172	0.177	816,324	141,845	0.1738	0.173	0.173	0.177	0.172	0.177	816,324	0.1738	-2.81%
2024-04-11	0	0.178	0.176	0.178	0.178	0.182	986,235	176,705	0.1792	0.178	0.176	0.178	0.178	0.182	986,235	0.1792	-2.20%
2024-04-10	0	0.182	0.182	0.183	0.180	0.185	586,610	107,996	0.1841	0.182	0.182	0.183	0.180	0.185	586,610	0.1841	-1.09%
2024-04-09	0	0.184	0.183	0.188	0.183	0.185	320,825	58,711	0.1830	0.184	0.183	0.188	0.183	0.185	320,825	0.1830	0.00%
2024-04-08	0	0.184	0.183	0.190	0.183	0.189	591,034	108,670	0.1839	0.184	0.183	0.190	0.183	0.189	591,034	0.1839	-1.60%
2024-04-05	0	0.187	0.187	0.193	0.183	0.187	167,180	30,984	0.1853	0.187	0.187	0.193	0.183	0.187	167,180	0.1853	1.63%
2024-04-03	0	0.184	0.183	0.184	0.184	0.187	368,193	68,296	0.1855	0.184	0.183	0.184	0.184	0.187	368,193	0.1855	-2.13%
2024-04-02	0	0.188	0.187	0.188	0.188	0.190	186,958	35,363	0.1891	0.188	0.187	0.188	0.188	0.190	186,958	0.1891	-0.53%
2024-03-28	0	0.189	0.189	0.193	0.189	0.189	2,268	421	0.1856	0.189	0.189	0.193	0.189	0.189	2,268	0.1856	-0.53%
2024-03-27	0	0.190	0.188	0.193	0.190	0.194	513,765	98,202	0.1911	0.190	0.188	0.193	0.190	0.194	513,765	0.1911	-0.52%
2024-03-26	0	0.191	0.191	0.193	0.189	0.191	7,973	1,498	0.1879	0.191	0.191	0.193	0.189	0.191	7,973	0.1879	-1.55%
2024-03-25	0	0.194	0.193	0.199	0.191	0.199	60,200	11,904	0.1977	0.194	0.193	0.199	0.191	0.199	60,200	0.1977	0.52%
2024-03-22	0	0.193	0.192	0.195	0.191	0.197	254,008	49,043	0.1931	0.193	0.192	0.195	0.191	0.197	254,008	0.1931	-3.02%
2024-03-21	0	0.199	0.199	0.201	0.199	0.201	22,008	4,384	0.1992	0.199	0.199	0.201	0.199	0.201	22,008	0.1992	0.00%
2024-03-20	0	0.199	0.196	0.202	0.195	0.209	624,990	123,203	0.1971	0.199	0.196	0.202	0.195	0.209	624,990	0.1971	1.02%
2024-03-19	0	0.197	0.197	0.198	0.192	0.203	1,422,586	280,551	0.1972	0.197	0.197	0.198	0.192	0.203	1,422,586	0.1972	-2.96%
2024-03-18	0	0.203	0.202	0.203	0.199	0.223	3,623,744	731,178	0.2018	0.203	0.202	0.203	0.199	0.223	3,623,744	0.2018	-11.35%
2024-03-15	0	0.229	0.229	0.235	0.223	0.237	542,636	121,824	0.2245	0.229	0.229	0.235	0.223	0.237	542,636	0.2245	-0.87%
2024-03-14	0	0.231	0.237	0.238	0.226	0.238	33,688	7,596	0.2255	0.231	0.237	0.238	0.226	0.238	33,688	0.2255	1.76%
2024-03-13	0	0.227	0.227	0.232	0.220	0.235	83,272	18,964	0.2277	0.227	0.227	0.232	0.220	0.235	83,272	0.2277	-0.44%
2024-03-12	0	0.228	0.227	0.233	0.223	0.229	237,884	54,205	0.2279	0.228	0.227	0.233	0.223	0.229	237,884	0.2279	0.00%
2024-03-11	0	0.228	0.226	0.233	0.226	0.233	65,147	14,944	0.2294	0.228	0.226	0.233	0.226	0.233	65,147	0.2294	1.79%
2024-03-08	0	0.224	0.224	0.230	0.223	0.234	14,369	3,296	0.2294	0.224	0.224	0.230	0.223	0.234	14,369	0.2294	0.45%
2024-03-07	0	0.223	0.223	0.231	0.223	0.226	247,382	55,422	0.2240	0.223	0.223	0.231	0.223	0.226	247,382	0.2240	-0.89%
2024-03-06	0	0.225	0.224	0.234	0.223	0.225	203,226	45,311	0.2230	0.225	0.224	0.234	0.223	0.225	203,226	0.2230	-0.44%
2024-03-05	0	0.226	0.226	0.230	0.225	0.227	153,519	34,665	0.2258	0.226	0.226	0.230	0.225	0.227	153,519	0.2258	-0.88%
2024-03-04	0	0.228	0.227	0.239	0.225	0.228	7,183	1,614	0.2247	0.228	0.227	0.239	0.225	0.228	7,183	0.2247	0.44%
2024-03-01	0	0.227	0.227	0.233	0.223	0.227	28,129	6,347	0.2256	0.227	0.227	0.233	0.223	0.227	28,129	0.2256	0.44%
2024-02-29	0	0.226	0.226	0.228	0.226	0.228	132,493	29,980	0.2263	0.226	0.226	0.228	0.226	0.228	132,493	0.2263	-2.16%
2024-02-28	0	0.231	0.231	0.234	0.226	0.240	66,458	15,408	0.2318	0.231	0.231	0.234	0.226	0.240	66,458	0.2318	1.32%
2024-02-27	0	0.228	0.228	0.232	0.226	0.230	109,117	24,828	0.2275	0.228	0.228	0.232	0.226	0.230	109,117	0.2275	-1.72%
2024-02-26	0	0.232	0.230	0.243	0.220	0.244	34,657	7,999	0.2308	0.232	0.230	0.243	0.220	0.244	34,657	0.2308	0.87%
2024-02-23	0	0.230	0.227	0.236	0.228	0.240	425,436	98,620	0.2318	0.230	0.227	0.236	0.228	0.240	425,436	0.2318	-1.29%
2024-02-22	0	0.233	0.233	0.240	0.233	0.240	383,584	90,508	0.2360	0.233	0.233	0.240	0.233	0.240	383,584	0.2360	-0.43%
2024-02-21	0	0.234	0.234	0.243	0.228	0.250	1,630,207	381,897	0.2343	0.234	0.234	0.243	0.228	0.250	1,630,207	0.2343	1.30%
2024-02-20	0	0.231	0.231	0.236	0.227	0.231	10,621	2,402	0.2262	0.231	0.231	0.236	0.227	0.231	10,621	0.2262	0.00%
2024-02-19	0	0.231	0.230	0.236	0.229	0.236	75,701	17,731	0.2342	0.231	0.230	0.236	0.229	0.236	75,701	0.2342	0.00%
2024-02-16	0	0.231	0.226	0.231	0.226	0.233	1,240,313	282,319	0.2276	0.231	0.226	0.231	0.226	0.233	1,240,313	0.2276	0.87%
2024-02-15	0	0.229	0.227	0.230	0.224	0.229	18,080	4,104	0.2270	0.229	0.227	0.230	0.224	0.229	18,080	0.2270	1.78%
2024-02-14	0	0.225	0.225	0.230	0.218	0.228	161,798	35,800	0.2213	0.225	0.225	0.230	0.218	0.228	161,798	0.2213	-1.75%
2024-02-09	0	0.229	0.227	0.230	0.221	0.229	64,258	14,665	0.2282	0.229	0.227	0.230	0.221	0.229	64,258	0.2282	2.69%
2024-02-08	0	0.223	0.223	0.224	0.223	0.228	64,121	14,518	0.2264	0.223	0.223	0.224	0.223	0.228	64,121	0.2264	0.00%
2024-02-07	0	0.223	0.223	0.225	0.220	0.226	81,192	18,164	0.2237	0.223	0.223	0.225	0.220	0.226	81,192	0.2237	-0.89%
2024-02-06	0	0.225	0.220	0.225	0.213	0.225	225,411	50,035	0.2220	0.225	0.220	0.225	0.213	0.225	225,411	0.2220	3.21%
2024-02-05	0	0.218	0.218	0.221	0.211	0.222	77,678	16,692	0.2149	0.218	0.218	0.221	0.211	0.222	77,678	0.2149	3.81%
2024-02-02	0	0.210	0.210	0.220	0.206	0.212	149,265	31,106	0.2084	0.210	0.210	0.220	0.206	0.212	149,265	0.2084	0.00%
2024-02-01	0	0.210	0.207	0.223	0.204	0.214	111,160	23,196	0.2087	0.210	0.207	0.223	0.204	0.214	111,160	0.2087	0.00%
2024-01-31	0	0.210	0.209	0.212	0.205	0.212	1,975,996	414,214	0.2096	0.210	0.209	0.212	0.205	0.212	1,975,996	0.2096	-1.41%
2024-01-30	0	0.213	0.213	0.223	0.200	0.226	2,175,548	456,444	0.2098	0.213	0.213	0.223	0.200	0.226	2,175,548	0.2098	-4.05%
2024-01-29	0	0.222	0.222	0.231	0.222	0.225	268,802	60,166	0.2238	0.222	0.222	0.231	0.222	0.225	268,802	0.2238	0.45%
2024-01-26	0	0.221	0.221	0.224	0.221	0.224	305,455	67,701	0.2216	0.221	0.221	0.224	0.221	0.224	305,455	0.2216	0.00%
2024-01-25	0	0.221	0.221	0.222	0.221	0.225	861,241	191,818	0.2227	0.221	0.221	0.222	0.221	0.225	861,241	0.2227	-1.78%
2024-01-24	0	0.225	0.223	0.226	0.221	0.225	217,497	48,837	0.2245	0.225	0.223	0.226	0.221	0.225	217,497	0.2245	1.35%
2024-01-23	0	0.222	0.222	0.225	0.221	0.225	91,983	20,446	0.2223	0.222	0.222	0.225	0.221	0.225	91,983	0.2223	0.00%
2024-01-22	0	0.222	0.222	0.223	0.220	0.224	569,511	126,714	0.2225	0.222	0.222	0.223	0.220	0.224	569,511	0.2225	-1.77%
2024-01-19	0	0.226	0.226	0.228	0.223	0.228	229,496	51,904	0.2262	0.226	0.226	0.228	0.223	0.228	229,496	0.2262	-0.88%
2024-01-18	0	0.228	0.228	0.232	0.224	0.228	400,111	90,049	0.2251	0.228	0.228	0.232	0.224	0.228	400,111	0.2251	-0.44%
2024-01-17	0	0.229	0.228	0.230	0.227	0.231	626,579	143,296	0.2287	0.229	0.228	0.230	0.227	0.231	626,579	0.2287	-1.29%
2024-01-16	0	0.232	0.232	0.238	0.228	0.232	482,766	111,345	0.2306	0.232	0.232	0.238	0.228	0.232	482,766	0.2306	-1.28%
2024-01-15	0	0.235	0.235	0.243	0.230	0.238	444,742	103,664	0.2331	0.235	0.235	0.243	0.230	0.238	444,742	0.2331	-3.29%
2024-01-12	0	0.243	0.233	0.245	0.230	0.245	50,011	11,803	0.2360	0.243	0.233	0.245	0.230	0.245	50,011	0.2360	0.83%
2024-01-11	0	0.241	0.232	0.242	0.225	0.243	111,893	26,738	0.2390	0.241	0.232	0.242	0.225	0.243	111,893	0.2390	4.78%
2024-01-10	0	0.230	0.230	0.244	0.230	0.230	6,474	1,485	0.2294	0.230	0.230	0.244	0.230	0.230	6,474	0.2294	-1.29%
2024-01-09	0	0.233	0.233	0.240	0.228	0.238	40,965	9,524	0.2325	0.233	0.233	0.240	0.228	0.238	40,965	0.2325	1.30%
2024-01-08	0	0.230	0.230	0.240	0.225	0.250	287,434	67,776	0.2358	0.230	0.230	0.240	0.225	0.250	287,434	0.2358	-2.13%
2024-01-05	0	0.235	0.235	0.248	0.230	0.235	272,039	63,134	0.2321	0.235	0.235	0.248	0.230	0.235	272,039	0.2321	0.86%
2024-01-04	0	0.233	0.233	0.240	0.233	0.234	9,508	2,196	0.2310	0.233	0.233	0.240	0.233	0.234	9,508	0.2310	-0.43%
2024-01-03	0	0.234	0.234	0.240	0.228	0.240	56,149	13,244	0.2359	0.234	0.234	0.240	0.228	0.240	56,149	0.2359	1.74%
2024-01-02	0	0.230	0.230	0.240	0.230	0.241	612,611	142,178	0.2321	0.230	0.230	0.240	0.230	0.241	612,611	0.2321	-5.74%
2023-12-29	0	0.244	0.233	0.245	0.230	0.244	209,741	49,915	0.2380	0.244	0.233	0.245	0.230	0.244	209,741	0.2380	3.83%
2023-12-28	0	0.235	0.232	0.235	0.225	0.235	128,435	30,085	0.2342	0.235	0.232	0.235	0.225	0.235	128,435	0.2342	3.98%
2023-12-27	0	0.226	0.226	0.230	0.225	0.230	255,293	58,170	0.2279	0.226	0.226	0.230	0.225	0.230	255,293	0.2279	-1.74%
2023-12-22	0	0.230	0.229	0.230	0.225	0.230	94,500	21,689	0.2295	0.230	0.229	0.230	0.225	0.230	94,500	0.2295	0.00%
2023-12-21	0	0.230	0.228	0.230	0.228	0.230	464,919	106,903	0.2299	0.230	0.228	0.230	0.228	0.230	464,919	0.2299	1.77%
2023-12-20	0	0.226	0.226	0.240	0.224	0.240	250,740	57,810	0.2306	0.226	0.226	0.240	0.224	0.240	250,740	0.2306	-0.88%
2023-12-19	0	0.228	0.225	0.230	0.225	0.230	27,707	6,271	0.2263	0.228	0.225	0.230	0.225	0.230	27,707	0.2263	-0.87%
2023-12-18	0	0.230	0.227	0.230	0.226	0.230	280,669	64,286	0.2290	0.230	0.227	0.230	0.226	0.230	280,669	0.2290	0.00%
2023-12-15	0	0.230	0.228	0.230	0.227	0.230	609,439	139,941	0.2296	0.230	0.228	0.230	0.227	0.230	609,439	0.2296	1.77%
2023-12-14	0	0.226	0.226	0.233	0.225	0.234	35,732	8,089	0.2264	0.226	0.226	0.233	0.225	0.234	35,732	0.2264	0.44%
2023-12-13	0	0.225	0.223	0.225	0.223	0.227	636,672	143,209	0.2249	0.225	0.223	0.225	0.223	0.227	636,672	0.2249	-0.88%
2023-12-12	0	0.227	0.227	0.228	0.227	0.228	15,124	3,380	0.2235	0.227	0.227	0.228	0.227	0.228	15,124	0.2235	-0.44%
2023-12-11	0	0.228	0.224	0.228	0.222	0.238	1,822,713	417,305	0.2289	0.228	0.224	0.228	0.222	0.238	1,822,713	0.2289	-4.20%
2023-12-08	0	0.238	0.230	0.238	0.228	0.238	406,679	93,898	0.2309	0.238	0.230	0.238	0.228	0.238	406,679	0.2309	3.48%
2023-12-07	0	0.230	0.230	0.232	0.230	0.236	1,048,210	243,086	0.2319	0.230	0.230	0.232	0.230	0.236	1,048,210	0.2319	-2.54%
2023-12-06	0	0.236	0.236	0.239	0.236	0.240	532,533	127,664	0.2397	0.236	0.236	0.239	0.236	0.240	532,533	0.2397	-0.84%
2023-12-05	0	0.238	0.238	0.244	0.236	0.238	37,898	8,958	0.2364	0.238	0.238	0.244	0.236	0.238	37,898	0.2364	-0.42%
2023-12-04	0	0.239	0.238	0.239	0.239	0.241	87,077	20,961	0.2407	0.239	0.238	0.239	0.239	0.241	87,077	0.2407	-1.24%
2023-12-01	0	0.242	0.235	0.242	0.235	0.248	316,659	77,053	0.2433	0.242	0.235	0.242	0.235	0.248	316,659	0.2433	2.54%
2023-11-30	0	0.236	0.235	0.244	0.234	0.244	283,418	66,758	0.2355	0.236	0.235	0.244	0.234	0.244	283,418	0.2355	0.00%
2023-11-29	0	0.236	0.236	0.249	0.233	0.236	8,172	1,898	0.2323	0.236	0.236	0.249	0.233	0.236	8,172	0.2323	0.43%
2023-11-28	0	0.235	0.232	0.235	0.232	0.246	1,674,699	391,128	0.2336	0.235	0.232	0.235	0.232	0.246	1,674,699	0.2336	-0.42%
2023-11-27	0	0.236	0.236	0.245	0.235	0.237	430,876	101,823	0.2363	0.236	0.236	0.245	0.235	0.237	430,876	0.2363	-1.26%
2023-11-24	0	0.239	0.238	0.248	0.239	0.239	16,266	3,867	0.2377	0.239	0.238	0.248	0.239	0.239	16,266	0.2377	-0.42%
2023-11-23	0	0.240	0.239	0.240	0.237	0.248	2,351,642	564,395	0.2400	0.240	0.239	0.240	0.237	0.248	2,351,642	0.2400	-3.61%
2023-11-22	0	0.249	0.242	0.250	0.235	0.255	16,349	3,932	0.2405	0.249	0.242	0.250	0.235	0.255	16,349	0.2405	-2.35%
2023-11-21	0	0.255	0.245	0.255	0.231	0.255	255,498	63,836	0.2498	0.255	0.245	0.255	0.231	0.255	255,498	0.2498	4.94%
2023-11-20	0	0.243	0.243	0.245	0.242	0.245	119,074	29,048	0.2439	0.243	0.243	0.245	0.242	0.245	119,074	0.2439	0.41%
2023-11-17	0	0.242	0.242	0.255	0.241	0.248	82,980	20,128	0.2426	0.242	0.242	0.255	0.241	0.248	82,980	0.2426	0.00%
2023-11-16	0	0.242	0.241	0.246	0.241	0.247	439,460	107,671	0.2450	0.242	0.241	0.246	0.241	0.247	439,460	0.2450	-2.02%
2023-11-15	0	0.247	0.243	0.248	0.242	0.255	249,299	61,838	0.2480	0.247	0.243	0.248	0.242	0.255	249,299	0.2480	1.65%
2023-11-14	0	0.243	0.242	0.244	0.231	0.245	54,628	13,157	0.2408	0.243	0.242	0.244	0.231	0.245	54,628	0.2408	0.00%
2023-11-13	0	0.243	0.243	0.250	0.242	0.246	49,471	12,023	0.2430	0.243	0.243	0.250	0.242	0.246	49,471	0.2430	-0.82%
2023-11-10	0	0.245	0.242	0.245	0.241	0.245	45,731	11,116	0.2431	0.245	0.242	0.245	0.241	0.245	45,731	0.2431	-0.41%
2023-11-09	0	0.246	0.246	0.250	0.245	0.255	62,261	15,681	0.2519	0.246	0.246	0.250	0.245	0.255	62,261	0.2519	0.41%
2023-11-08	0	0.245	0.244	0.245	0.241	0.250	312,412	76,651	0.2454	0.245	0.244	0.245	0.241	0.250	312,412	0.2454	0.00%
2023-11-07	0	0.245	0.242	0.245	0.242	0.260	177,463	43,385	0.2445	0.245	0.242	0.245	0.242	0.260	177,463	0.2445	0.00%
2023-11-06	0	0.245	0.245	0.255	0.242	0.250	2,868,763	704,022	0.2454	0.245	0.245	0.255	0.242	0.250	2,868,763	0.2454	-2.00%
2023-11-03	0	0.250	0.249	0.250	0.249	0.265	1,137,488	286,798	0.2521	0.250	0.249	0.250	0.249	0.265	1,137,488	0.2521	0.00%
2023-11-02	0	0.250	0.250	0.255	0.250	0.265	184,343	47,575	0.2581	0.250	0.250	0.255	0.250	0.265	184,343	0.2581	-1.96%
2023-11-01	0	0.255	0.255	0.260	0.250	0.260	242,483	61,480	0.2535	0.255	0.255	0.260	0.250	0.260	242,483	0.2535	-3.77%
2023-10-31	0	0.265	0.255	0.265	0.255	0.265	224,234	59,164	0.2638	0.265	0.255	0.265	0.255	0.265	224,234	0.2638	0.00%
2023-10-30	0	0.265	0.255	0.265	0.250	0.265	18,447	4,673	0.2533	0.265	0.255	0.265	0.250	0.265	18,447	0.2533	3.92%
2023-10-27	0	0.255	0.255	0.260	0.255	0.265	24,456	6,324	0.2586	0.255	0.255	0.260	0.255	0.265	24,456	0.2586	2.00%
2023-10-26	0	0.250	0.249	0.250	0.250	0.265	2,451,911	616,605	0.2515	0.250	0.249	0.250	0.250	0.265	2,451,911	0.2515	-3.85%
2023-10-25	0	0.260	0.260	0.275	0.260	0.275	224,406	59,420	0.2648	0.260	0.260	0.275	0.260	0.275	224,406	0.2648	-1.89%
2023-10-24	0	0.265	0.260	0.270	0.255	0.275	126,980	33,713	0.2655	0.265	0.260	0.270	0.255	0.275	126,980	0.2655	-1.85%
2023-10-20	0	0.270	0.270	0.275	0.260	0.285	201,730	54,750	0.2714	0.270	0.270	0.275	0.260	0.285	201,730	0.2714	1.89%
2023-10-19	0	0.265	0.265	0.285	0.260	0.270	231,494	60,722	0.2623	0.265	0.265	0.285	0.260	0.270	231,494	0.2623	-1.85%
2023-10-18	0	0.270	0.270	0.290	0.270	0.270	12,606	3,371	0.2674	0.270	0.270	0.290	0.270	0.270	12,606	0.2674	-1.82%
2023-10-17	0	0.275	0.270	0.275	0.270	0.280	1,146,426	312,763	0.2728	0.275	0.270	0.275	0.270	0.280	1,146,426	0.2728	0.00%
2023-10-16	0	0.275	0.275	0.280	0.270	0.290	51,212	13,948	0.2724	0.275	0.275	0.280	0.270	0.290	51,212	0.2724	0.00%
2023-10-13	0	0.275	0.275	0.285	0.270	0.275	40,279	10,946	0.2718	0.275	0.275	0.285	0.270	0.275	40,279	0.2718	-3.51%
2023-10-12	0	0.285	0.270	0.285	0.270	0.285	351,666	97,585	0.2775	0.285	0.270	0.285	0.270	0.285	351,666	0.2775	5.56%
2023-10-11	0	0.270	0.270	0.275	0.270	0.290	349,760	95,201	0.2722	0.270	0.270	0.275	0.270	0.290	349,760	0.2722	-3.57%
2023-10-10	0	0.280	0.280	0.290	0.270	0.280	142,085	38,997	0.2745	0.280	0.280	0.290	0.270	0.280	142,085	0.2745	3.70%
2023-10-09	0	0.270	0.280	0.285	0.260	0.270	118,673	31,379	0.2644	0.270	0.280	0.285	0.260	0.270	118,673	0.2644	0.00%
2023-10-06	0	0.270	0.270	0.285	0.270	0.270	113,737	30,695	0.2699	0.270	0.270	0.285	0.270	0.270	113,737	0.2699	0.00%
2023-10-05	0	0.270	0.270	0.285	0.270	0.280	64,878	17,654	0.2721	0.270	0.270	0.285	0.270	0.280	64,878	0.2721	-1.82%
2023-10-04	0	0.275	0.265	0.280	0.265	0.290	69,959	19,058	0.2724	0.275	0.265	0.280	0.265	0.290	69,959	0.2724	0.00%
2023-10-03	0	0.275	0.275	0.280	0.270	0.280	622,414	168,840	0.2713	0.275	0.275	0.280	0.270	0.280	622,414	0.2713	-1.79%
2023-09-29	0	0.280	0.280	0.295	0.280	0.295	56,881	16,543	0.2908	0.280	0.280	0.295	0.280	0.295	56,881	0.2908	0.00%
2023-09-28	0	0.280	0.280	0.290	0.275	0.280	27,145	7,540	0.2778	0.280	0.280	0.290	0.275	0.280	27,145	0.2778	1.82%
2023-09-27	0	0.275	0.275	0.280	0.275	0.275	8,644	2,352	0.2721	0.275	0.275	0.280	0.275	0.275	8,644	0.2721	0.00%
2023-09-26	0	0.275	0.275	0.295	0.275	0.280	12,695	3,453	0.2720	0.275	0.275	0.295	0.275	0.280	12,695	0.2720	0.00%
2023-09-25	0	0.275	0.275	0.280	0.275	0.285	173,944	48,620	0.2795	0.275	0.275	0.280	0.275	0.285	173,944	0.2795	-1.79%
2023-09-22	0	0.280	0.280	0.290	0.280	0.290	58,922	16,823	0.2855	0.280	0.280	0.290	0.280	0.290	58,922	0.2855	0.00%
2023-09-21	0	0.280	0.280	0.295	0.270	0.280	71,778	20,015	0.2788	0.280	0.280	0.295	0.270	0.280	71,778	0.2788	0.00%
2023-09-20	0	0.280	0.275	0.280	0.275	0.290	1,575,523	439,563	0.2790	0.280	0.275	0.280	0.275	0.290	1,575,523	0.2790	-3.45%
2023-09-19	0	0.290	0.290	0.295	0.280	0.295	42,589	12,280	0.2883	0.290	0.290	0.295	0.280	0.295	42,589	0.2883	3.57%
2023-09-18	0	0.280	0.280	0.290	0.280	0.300	734,054	206,075	0.2807	0.280	0.280	0.290	0.280	0.300	734,054	0.2807	1.82%
2023-09-15	0	0.275	0.275	0.280	0.275	0.280	241,369	67,380	0.2792	0.275	0.275	0.280	0.275	0.280	241,369	0.2792	-1.79%
2023-09-14	0	0.280	0.280	0.285	0.280	0.285	210,012	59,772	0.2846	0.280	0.280	0.285	0.280	0.285	210,012	0.2846	0.00%
2023-09-13	0	0.280	0.280	0.285	0.280	0.290	320,015	90,843	0.2839	0.280	0.280	0.285	0.280	0.290	320,015	0.2839	-1.75%
2023-09-12	0	0.285	0.285	0.295	0.280	0.290	337,663	96,000	0.2843	0.285	0.285	0.295	0.280	0.290	337,663	0.2843	-3.39%
2023-09-11	0	0.295	0.290	0.295	0.285	0.295	102,979	29,601	0.2874	0.295	0.290	0.295	0.285	0.295	102,979	0.2874	1.72%
2023-09-07	0	0.290	0.285	0.295	0.280	0.295	884,845	251,654	0.2844	0.290	0.285	0.295	0.280	0.295	884,845	0.2844	-1.69%
2023-09-06	0	0.295	0.285	0.295	0.285	0.295	485,559	141,257	0.2909	0.295	0.285	0.295	0.285	0.295	485,559	0.2909	0.00%
2023-09-05	0	0.295	0.295	0.300	0.270	0.295	1,220,298	341,018	0.2795	0.295	0.295	0.300	0.270	0.295	1,220,298	0.2795	7.27%
2023-09-04	0	0.275	0.275	0.280	0.275	0.295	2,803,279	796,951	0.2843	0.275	0.275	0.280	0.275	0.295	2,803,279	0.2843	-8.33%
2023-08-31	0	0.300	0.295	0.300	0.290	0.305	104,870	31,431	0.2997	0.300	0.295	0.300	0.290	0.305	104,870	0.2997	1.69%
2023-08-30	0	0.295	0.295	0.300	0.290	0.300	559,089	165,779	0.2965	0.295	0.295	0.300	0.290	0.300	559,089	0.2965	0.00%
2023-08-29	0	0.295	0.290	0.295	0.285	0.300	121,997	35,238	0.2888	0.295	0.290	0.295	0.285	0.300	121,997	0.2888	3.51%
2023-08-28	0	0.285	0.285	0.295	0.285	0.295	116,592	34,066	0.2922	0.285	0.285	0.295	0.285	0.295	116,592	0.2922	-1.72%
2023-08-25	0	0.290	0.285	0.290	0.285	0.300	429,526	124,341	0.2895	0.290	0.285	0.290	0.285	0.300	429,526	0.2895	-1.69%
2023-08-24	0	0.295	0.295	0.310	0.290	0.310	1,264,228	370,606	0.2931	0.295	0.295	0.310	0.290	0.310	1,264,228	0.2931	0.00%
2023-08-23	0	0.295	0.290	0.295	0.290	0.300	637,009	187,633	0.2946	0.295	0.290	0.295	0.290	0.300	637,009	0.2946	-1.67%
2023-08-22	0	0.300	0.295	0.300	0.295	0.300	534,735	160,119	0.2994	0.300	0.295	0.300	0.295	0.300	534,735	0.2994	0.00%
2023-08-21	0	0.300	0.300	0.315	0.300	0.310	535,690	161,386	0.3013	0.300	0.300	0.315	0.300	0.310	535,690	0.3013	-3.23%
2023-08-18	0	0.310	0.310	0.325	0.310	0.315	145,012	44,934	0.3099	0.310	0.310	0.325	0.310	0.315	145,012	0.3099	-1.59%
2023-08-17	0	0.315	0.310	0.330	0.310	0.320	155,625	49,025	0.3150	0.315	0.310	0.330	0.310	0.320	155,625	0.3150	0.00%
2023-08-16	0	0.315	0.315	0.320	0.315	0.330	227,642	72,230	0.3173	0.315	0.315	0.320	0.315	0.330	227,642	0.3173	-1.56%
2023-08-15	0	0.320	0.315	0.320	0.320	0.330	1,291,358	417,707	0.3235	0.320	0.315	0.320	0.320	0.330	1,291,358	0.3235	-1.54%
2023-08-14	0	0.325	0.325	0.340	0.320	0.340	313,560	102,728	0.3276	0.325	0.325	0.340	0.320	0.340	313,560	0.3276	-2.99%
2023-08-11	0	0.335	0.335	0.345	0.335	0.335	29,185	9,732	0.3335	0.335	0.335	0.345	0.335	0.335	29,185	0.3335	0.00%
2023-08-10	0	0.335	0.335	0.350	0.335	0.340	88,885	29,851	0.3358	0.335	0.335	0.350	0.335	0.340	88,885	0.3358	-2.90%
2023-08-09	0	0.345	0.340	0.345	0.340	0.345	251,813	85,914	0.3412	0.345	0.340	0.345	0.340	0.345	251,813	0.3412	1.47%
2023-08-08	0	0.340	0.340	0.350	0.340	0.345	47,196	16,142	0.3420	0.340	0.340	0.350	0.340	0.345	47,196	0.3420	-1.45%
2023-08-07	0	0.345	0.345	0.355	0.345	0.350	262,928	90,679	0.3449	0.345	0.345	0.355	0.345	0.350	262,928	0.3449	-2.82%
2023-08-04	0	0.355	0.345	0.360	0.345	0.360	80,806	28,520	0.3529	0.355	0.345	0.360	0.345	0.360	80,806	0.3529	2.90%
2023-08-03	0	0.345	0.345	0.350	0.340	0.345	26,973	9,215	0.3416	0.345	0.345	0.350	0.340	0.345	26,973	0.3416	-1.43%
2023-08-02	0	0.350	0.350	0.355	0.350	0.355	542,570	190,792	0.3516	0.350	0.350	0.355	0.350	0.355	542,570	0.3516	-2.78%
2023-08-01	0	0.360	0.360	0.365	0.355	0.360	149,913	53,870	0.3593	0.360	0.360	0.365	0.355	0.360	149,913	0.3593	0.00%
2023-07-31	0	0.360	0.355	0.360	0.355	0.360	113,299	40,610	0.3584	0.360	0.355	0.360	0.355	0.360	113,299	0.3584	-1.37%
2023-07-28	0	0.365	0.360	0.365	0.360	0.365	381,635	139,047	0.3643	0.365	0.360	0.365	0.360	0.365	381,635	0.3643	0.00%
2023-07-27	0	0.365	0.355	0.365	0.350	0.380	1,641,023	593,761	0.3618	0.365	0.355	0.365	0.350	0.380	1,641,023	0.3618	4.29%
2023-07-26	0	0.350	0.350	0.355	0.345	0.355	144,686	50,967	0.3523	0.350	0.350	0.355	0.345	0.355	144,686	0.3523	-1.41%
2023-07-25	0	0.355	0.350	0.355	0.330	0.360	157,315	54,888	0.3489	0.355	0.350	0.355	0.330	0.360	157,315	0.3489	5.97%
2023-07-24	0	0.335	0.330	0.345	0.325	0.335	137,425	45,312	0.3297	0.335	0.330	0.345	0.325	0.335	137,425	0.3297	0.00%
2023-07-21	0	0.335	0.335	0.340	0.335	0.340	84,408	28,330	0.3356	0.335	0.335	0.340	0.335	0.340	84,408	0.3356	-1.47%
2023-07-20	0	0.340	0.340	0.345	0.340	0.345	131,961	45,081	0.3416	0.340	0.340	0.345	0.340	0.345	131,961	0.3416	0.00%
2023-07-19	0	0.340	0.340	0.350	0.340	0.350	276,055	96,115	0.3482	0.340	0.340	0.350	0.340	0.350	276,055	0.3482	-2.86%
2023-07-18	0	0.350	0.345	0.350	0.345	0.360	373,658	131,545	0.3520	0.350	0.345	0.350	0.345	0.360	373,658	0.3520	-1.41%
2023-07-14	0	0.355	0.350	0.360	0.340	0.355	1,097,131	386,226	0.3520	0.355	0.350	0.360	0.340	0.355	1,097,131	0.3520	4.41%
2023-07-13	0	0.340	0.340	0.350	0.330	0.345	109,204	37,048	0.3393	0.340	0.340	0.350	0.330	0.345	109,204	0.3393	0.00%
2023-07-12	0	0.340	0.340	0.350	0.340	0.340	15,898	5,317	0.3344	0.340	0.340	0.350	0.340	0.340	15,898	0.3344	0.00%
2023-07-11	0	0.340	0.340	0.345	0.340	0.350	143,218	49,042	0.3424	0.340	0.340	0.345	0.340	0.350	143,218	0.3424	1.49%
2023-07-10	0	0.335	0.335	0.340	0.335	0.350	32,668	10,909	0.3339	0.335	0.335	0.340	0.335	0.350	32,668	0.3339	-1.47%
2023-07-07	0	0.340	0.335	0.345	0.335	0.345	42,824	14,356	0.3352	0.340	0.335	0.345	0.335	0.345	42,824	0.3352	-2.86%
2023-07-06	0	0.350	0.340	0.350	0.340	0.350	166,825	58,172	0.3487	0.350	0.340	0.350	0.340	0.350	166,825	0.3487	1.45%
2023-07-05	0	0.345	0.345	0.355	0.340	0.355	191,060	65,732	0.3440	0.345	0.345	0.355	0.340	0.355	191,060	0.3440	0.00%
2023-07-04	0	0.345	0.345	0.350	0.340	0.350	511,362	177,822	0.3477	0.345	0.345	0.350	0.340	0.350	511,362	0.3477	-4.17%
2023-07-03	0	0.360	0.355	0.360	0.345	0.365	300,721	108,172	0.3597	0.360	0.355	0.360	0.345	0.365	300,721	0.3597	1.41%
2023-06-30	0	0.355	0.355	0.360	0.340	0.370	6,081,250	2,166,569	0.3563	0.355	0.355	0.360	0.340	0.370	6,081,250	0.3563	7.58%
2023-06-29	0	0.330	0.325	0.340	0.325	0.340	5,421,971	1,815,278	0.3348	0.330	0.325	0.340	0.325	0.340	5,421,971	0.3348	-1.49%
2023-06-28	0	0.335	0.330	0.335	0.310	0.340	4,690,590	1,486,421	0.3169	0.335	0.330	0.335	0.310	0.340	4,690,590	0.3169	6.35%
2023-06-27	0	0.315	0.315	0.320	0.300	0.320	3,326,685	1,032,026	0.3102	0.315	0.315	0.320	0.300	0.320	3,326,685	0.3102	1.61%
2023-06-26	0	0.310	0.310	0.320	0.300	0.310	3,308,935	1,008,677	0.3048	0.310	0.310	0.320	0.300	0.310	3,308,935	0.3048	1.64%
2023-06-23	0	0.305	0.315	0.320	0.300	0.310	3,257,432	994,048	0.3052	0.305	0.315	0.320	0.300	0.310	3,257,432	0.3052	0.00%
2023-06-21	0	0.305	0.305	0.320	0.300	0.310	3,131,972	970,274	0.3098	0.305	0.305	0.320	0.300	0.310	3,131,972	0.3098	-1.61%
2023-06-20	0	0.310	0.310	0.325	0.310	0.320	2,039,583	632,456	0.3101	0.310	0.310	0.325	0.310	0.320	2,039,583	0.3101	0.00%
2023-06-19	0	0.310	0.310	0.315	0.305	0.310	68,628	21,232	0.3094	0.310	0.310	0.315	0.305	0.310	68,628	0.3094	0.00%
2023-06-16	0	0.310	0.310	0.320	0.310	0.315	208,462	65,201	0.3128	0.310	0.310	0.320	0.310	0.315	208,462	0.3128	-1.59%
2023-06-15	0	0.315	0.315	0.325	0.310	0.315	284,818	89,651	0.3148	0.315	0.315	0.325	0.310	0.315	284,818	0.3148	1.61%
2023-06-14	0	0.310	0.310	0.315	0.310	0.310	86,030	26,571	0.3089	0.310	0.310	0.315	0.310	0.310	86,030	0.3089	-1.59%
2023-06-13	0	0.315	0.310	0.315	0.310	0.315	188,753	59,344	0.3144	0.315	0.310	0.315	0.310	0.315	188,753	0.3144	0.00%
2023-06-12	0	0.315	0.315	0.325	0.315	0.315	112,563	35,390	0.3144	0.315	0.315	0.325	0.315	0.315	112,563	0.3144	0.00%
2023-06-09	0	0.315	0.315	0.330	0.315	0.315	68,204	21,454	0.3146	0.315	0.315	0.330	0.315	0.315	68,204	0.3146	0.00%
2023-06-08	0	0.315	0.315	0.325	0.315	0.330	226,137	72,588	0.3210	0.315	0.315	0.325	0.315	0.330	226,137	0.3210	0.00%
2023-06-07	0	0.315	0.315	0.330	0.315	0.335	84,592	27,850	0.3292	0.315	0.315	0.330	0.315	0.335	84,592	0.3292	-1.56%
2023-06-06	0	0.320	0.310	0.330	0.310	0.320	40,770	12,866	0.3156	0.320	0.310	0.330	0.310	0.320	40,770	0.3156	0.00%
2023-06-05	0	0.320	0.320	0.330	0.310	0.320	39,026	12,118	0.3105	0.320	0.320	0.330	0.310	0.320	39,026	0.3105	0.00%
2023-06-02	0	0.320	0.310	0.320	0.305	0.320	126,090	39,234	0.3112	0.320	0.310	0.320	0.305	0.320	126,090	0.3112	4.92%
2023-06-01	0	0.305	0.305	0.320	0.305	0.310	229,072	70,946	0.3097	0.305	0.305	0.320	0.305	0.310	229,072	0.3097	-3.17%
2023-05-31	0	0.315	0.315	0.320	0.310	0.315	228,336	71,611	0.3136	0.315	0.315	0.320	0.310	0.315	228,336	0.3136	0.00%
2023-05-30	0	0.315	0.315	0.320	0.310	0.340	107,153	34,008	0.3174	0.315	0.315	0.320	0.310	0.340	107,153	0.3174	0.00%
2023-05-29	0	0.315	0.315	0.320	0.315	0.315	150,454	47,361	0.3148	0.315	0.315	0.320	0.315	0.315	150,454	0.3148	-3.08%
2023-05-25	0	0.325	0.325	0.330	0.315	0.320	314,793	100,668	0.3198	0.325	0.325	0.330	0.315	0.320	314,793	0.3198	1.56%
2023-05-24	0	0.320	0.320	0.330	0.320	0.320	149,604	47,843	0.3198	0.320	0.320	0.330	0.320	0.320	149,604	0.3198	-4.48%
2023-05-23	0	0.335	0.335	0.340	0.320	0.335	9,191	2,975	0.3237	0.335	0.335	0.340	0.320	0.335	9,191	0.3237	0.00%
2023-05-22	0	0.335	0.330	0.340	0.320	0.335	11,791	3,770	0.3197	0.335	0.330	0.340	0.320	0.335	11,791	0.3197	0.00%
2023-05-19	0	0.335	0.325	0.335	0.325	0.335	9,719	3,144	0.3235	0.335	0.325	0.335	0.325	0.335	9,719	0.3235	3.08%
2023-05-18	0	0.325	0.325	0.340	0.320	0.350	54,730	17,975	0.3284	0.325	0.325	0.340	0.320	0.350	54,730	0.3284	0.00%
2023-05-17	0	0.325	0.320	0.325	0.320	0.340	558,411	181,910	0.3258	0.325	0.320	0.325	0.320	0.340	558,411	0.3258	0.00%
2023-05-16	0	0.325	0.325	0.345	0.325	0.325	27,968	9,054	0.3237	0.325	0.325	0.345	0.325	0.325	27,968	0.3237	-1.52%
2023-05-15	0	0.330	0.330	0.345	0.325	0.345	29,400	9,683	0.3294	0.330	0.330	0.345	0.325	0.345	29,400	0.3294	0.00%
2023-05-12	0	0.330	0.330	0.345	0.325	0.330	247,017	81,485	0.3299	0.330	0.330	0.345	0.325	0.330	247,017	0.3299	0.00%
2023-05-11	0	0.330	0.330	0.350	0.330	0.340	57,431	19,049	0.3317	0.330	0.330	0.350	0.330	0.340	57,431	0.3317	-1.49%
2023-05-10	0	0.335	0.330	0.350	0.335	0.335	57,936	19,355	0.3341	0.335	0.330	0.350	0.335	0.335	57,936	0.3341	0.00%
2023-05-09	0	0.335	0.335	0.350	0.330	0.340	170,276	56,916	0.3343	0.335	0.335	0.350	0.330	0.340	170,276	0.3343	0.00%
2023-05-08	0	0.335	0.335	0.340	0.335	0.350	340,689	116,214	0.3411	0.335	0.335	0.340	0.335	0.350	340,689	0.3411	-1.47%
2023-05-05	0	0.340	0.335	0.345	0.335	0.350	363,969	122,950	0.3378	0.340	0.335	0.345	0.335	0.350	363,969	0.3378	0.00%
2023-05-04	0	0.340	0.340	0.350	0.335	0.340	21,451	7,237	0.3374	0.340	0.340	0.350	0.335	0.340	21,451	0.3374	1.49%
2023-05-03	0	0.335	0.335	0.350	0.335	0.345	38,207	12,966	0.3394	0.335	0.335	0.350	0.335	0.345	38,207	0.3394	-1.47%
2023-05-02	0	0.340	0.340	0.350	0.335	0.360	218,561	76,165	0.3485	0.340	0.340	0.350	0.335	0.360	218,561	0.3485	-2.86%
2023-04-28	0	0.350	0.340	0.350	0.340	0.350	230,023	79,215	0.3444	0.350	0.340	0.350	0.340	0.350	230,023	0.3444	1.45%
2023-04-27	0	0.345	0.345	0.350	0.330	0.350	1,058,981	358,989	0.3390	0.345	0.345	0.350	0.330	0.350	1,058,981	0.3390	0.00%
2023-04-26	0	0.345	0.345	0.355	0.345	0.350	231,943	80,039	0.3451	0.345	0.345	0.355	0.345	0.350	231,943	0.3451	0.00%
2023-04-25	0	0.345	0.345	0.355	0.340	0.360	155,217	53,852	0.3469	0.345	0.345	0.355	0.340	0.360	155,217	0.3469	0.00%
2023-04-24	0	0.345	0.345	0.360	0.345	0.355	143,186	49,932	0.3487	0.345	0.345	0.360	0.345	0.355	143,186	0.3487	0.00%
2023-04-21	0	0.345	0.345	0.355	0.345	0.355	74,466	25,773	0.3461	0.345	0.345	0.355	0.345	0.355	74,466	0.3461	-2.82%
2023-04-20	0	0.355	0.345	0.360	0.345	0.360	200,211	70,313	0.3512	0.355	0.345	0.360	0.345	0.360	200,211	0.3512	2.90%
2023-04-19	0	0.345	0.345	0.355	0.345	0.355	546,259	191,166	0.3500	0.345	0.345	0.355	0.345	0.355	546,259	0.3500	0.00%
2023-04-18	0	0.345	0.345	0.350	0.340	0.355	107,869	37,553	0.3481	0.345	0.345	0.350	0.340	0.355	107,869	0.3481	-1.43%
2023-04-17	0	0.350	0.345	0.365	0.340	0.360	26,155	8,937	0.3417	0.350	0.345	0.365	0.340	0.360	26,155	0.3417	1.45%
2023-04-14	0	0.345	0.345	0.365	0.340	0.350	35,811	12,152	0.3393	0.345	0.345	0.365	0.340	0.350	35,811	0.3393	0.00%
2023-04-13	0	0.345	0.345	0.355	0.340	0.350	226,039	78,977	0.3494	0.345	0.345	0.355	0.340	0.350	226,039	0.3494	0.00%
2023-04-12	0	0.345	0.345	0.355	0.345	0.350	177,509	61,548	0.3467	0.345	0.345	0.355	0.345	0.350	177,509	0.3467	-2.82%
2023-04-11	0	0.355	0.350	0.355	0.340	0.355	202,587	69,512	0.3431	0.355	0.350	0.355	0.340	0.355	202,587	0.3431	1.43%
2023-04-06	0	0.350	0.350	0.360	0.345	0.350	161,181	55,965	0.3472	0.350	0.350	0.360	0.345	0.350	161,181	0.3472	-2.78%
2023-04-04	0	0.360	0.355	0.370	0.350	0.360	272,095	95,238	0.3500	0.360	0.355	0.370	0.350	0.360	272,095	0.3500	2.86%
2023-04-03	0	0.350	0.345	0.350	0.345	0.360	162,306	56,779	0.3498	0.350	0.345	0.350	0.345	0.360	162,306	0.3498	-1.41%
2023-03-31	0	0.355	0.355	0.360	0.350	0.365	43,395	15,260	0.3517	0.355	0.355	0.360	0.350	0.365	43,395	0.3517	-1.39%
2023-03-30	0	0.360	0.355	0.360	0.350	0.360	396,464	139,861	0.3528	0.360	0.355	0.360	0.350	0.360	396,464	0.3528	0.00%
2023-03-29	0	0.360	0.360	0.365	0.360	0.375	181,037	66,074	0.3650	0.360	0.360	0.365	0.360	0.375	181,037	0.3650	-1.37%
2023-03-28	0	0.365	0.360	0.370	0.355	0.370	96,729	34,888	0.3607	0.365	0.360	0.370	0.355	0.370	96,729	0.3607	1.39%
2023-03-27	0	0.360	0.360	0.365	0.360	0.365	1,039,330	378,081	0.3638	0.360	0.360	0.365	0.360	0.365	1,039,330	0.3638	-1.37%
2023-03-24	0	0.365	0.365	0.370	0.365	0.365	115,114	41,922	0.3642	0.365	0.365	0.370	0.365	0.365	115,114	0.3642	0.00%
2023-03-23	0	0.365	0.365	0.370	0.365	0.365	52,288	19,010	0.3636	0.365	0.365	0.370	0.365	0.365	52,288	0.3636	0.00%
2023-03-22	0	0.365	0.365	0.375	0.365	0.370	826,266	304,994	0.3691	0.365	0.365	0.375	0.365	0.370	826,266	0.3691	-1.35%
2023-03-21	0	0.370	0.365	0.375	0.370	0.370	96,665	35,686	0.3692	0.370	0.365	0.375	0.370	0.370	96,665	0.3692	1.37%
2023-03-20	0	0.365	0.365	0.370	0.365	0.375	125,658	46,435	0.3695	0.365	0.365	0.370	0.365	0.375	125,658	0.3695	-1.35%
2023-03-17	0	0.370	0.370	0.380	0.365	0.380	727,451	269,824	0.3709	0.370	0.370	0.380	0.365	0.380	727,451	0.3709	0.00%
2023-03-16	0	0.370	0.370	0.380	0.370	0.380	297,983	112,111	0.3762	0.370	0.370	0.380	0.370	0.380	297,983	0.3762	-2.63%
2023-03-15	0	0.380	0.380	0.390	0.380	0.390	66,362	25,481	0.3840	0.380	0.380	0.390	0.380	0.390	66,362	0.3840	0.00%
2023-03-14	0	0.380	0.375	0.380	0.375	0.385	167,099	63,460	0.3798	0.380	0.375	0.380	0.375	0.385	167,099	0.3798	0.00%
2023-03-13	0	0.380	0.380	0.385	0.375	0.385	76,823	29,018	0.3777	0.380	0.380	0.385	0.375	0.385	76,823	0.3777	0.00%
2023-03-10	0	0.380	0.380	0.390	0.375	0.385	401,903	151,556	0.3771	0.380	0.380	0.390	0.375	0.385	401,903	0.3771	-1.30%
2023-03-09	0	0.385	0.385	0.395	0.385	0.390	14,783	5,654	0.3825	0.385	0.385	0.395	0.385	0.390	14,783	0.3825	0.00%
2023-03-08	0	0.385	0.385	0.390	0.380	0.395	581,663	226,066	0.3887	0.385	0.385	0.390	0.380	0.395	581,663	0.3887	0.00%
2023-03-07	0	0.385	0.385	0.390	0.385	0.390	45,742	17,544	0.3835	0.385	0.385	0.390	0.385	0.390	45,742	0.3835	-1.28%
2023-03-06	0	0.390	0.385	0.390	0.380	0.390	524,930	204,112	0.3888	0.390	0.385	0.390	0.380	0.390	524,930	0.3888	2.63%
2023-03-03	0	0.380	0.380	0.390	0.380	0.390	575,021	218,876	0.3806	0.380	0.380	0.390	0.380	0.390	575,021	0.3806	0.00%
2023-03-02	0	0.380	0.380	0.395	0.380	0.395	784,563	299,651	0.3819	0.380	0.380	0.395	0.380	0.395	784,563	0.3819	-1.30%
2023-03-01	0	0.385	0.385	0.395	0.385	0.390	206,816	80,479	0.3891	0.385	0.385	0.395	0.385	0.390	206,816	0.3891	0.00%
2023-02-28	0	0.385	0.385	0.390	0.385	0.395	238,806	93,873	0.3931	0.385	0.385	0.390	0.385	0.395	238,806	0.3931	-1.28%
2023-02-27	0	0.390	0.385	0.390	0.380	0.395	111,783	42,930	0.3840	0.390	0.385	0.390	0.380	0.395	111,783	0.3840	0.00%
2023-02-24	0	0.390	0.390	0.395	0.385	0.395	185,862	71,765	0.3861	0.390	0.390	0.395	0.385	0.395	185,862	0.3861	1.30%
2023-02-23	0	0.385	0.385	0.390	0.385	0.390	512,694	199,667	0.3894	0.385	0.385	0.390	0.385	0.390	512,694	0.3894	0.00%
2023-02-22	0	0.385	0.385	0.395	0.385	0.395	613,944	240,786	0.3922	0.385	0.385	0.395	0.385	0.395	613,944	0.3922	-2.53%
2023-02-21	0	0.395	0.395	0.400	0.390	0.400	70,738	27,803	0.3930	0.395	0.395	0.400	0.390	0.400	70,738	0.3930	1.28%
2023-02-20	0	0.390	0.390	0.405	0.385	0.390	15,106	5,796	0.3837	0.390	0.390	0.405	0.385	0.390	15,106	0.3837	0.00%
2023-02-17	0	0.390	0.390	0.395	0.385	0.410	417,377	164,151	0.3933	0.390	0.390	0.395	0.385	0.410	417,377	0.3933	0.00%
2023-02-16	0	0.390	0.390	0.400	0.390	0.405	505,644	198,319	0.3922	0.390	0.390	0.400	0.390	0.405	505,644	0.3922	-4.88%
2023-02-15	0	0.410	0.395	0.410	0.390	0.410	927,898	368,031	0.3966	0.410	0.395	0.410	0.390	0.410	927,898	0.3966	0.00%
2023-02-14	0	0.410	0.405	0.410	0.405	0.410	512,920	209,987	0.4094	0.410	0.405	0.410	0.405	0.410	512,920	0.4094	1.23%
2023-02-13	0	0.405	0.400	0.415	0.405	0.415	231,246	93,788	0.4056	0.405	0.400	0.415	0.405	0.415	231,246	0.4056	0.00%
2023-02-10	0	0.405	0.405	0.415	0.405	0.415	182,083	74,676	0.4101	0.405	0.405	0.415	0.405	0.415	182,083	0.4101	-2.41%
2023-02-09	0	0.415	0.415	0.420	0.410	0.420	184,174	76,583	0.4158	0.415	0.415	0.420	0.410	0.420	184,174	0.4158	-1.19%
2023-02-08	0	0.420	0.410	0.420	0.405	0.425	504,649	211,043	0.4182	0.420	0.410	0.420	0.405	0.425	504,649	0.4182	3.70%
2023-02-07	0	0.405	0.405	0.415	0.405	0.410	127,781	51,808	0.4054	0.405	0.405	0.415	0.405	0.410	127,781	0.4054	-2.41%
2023-02-06	0	0.415	0.405	0.415	0.400	0.415	702,904	286,051	0.4070	0.415	0.405	0.415	0.400	0.415	702,904	0.4070	0.00%
2023-02-03	0	0.415	0.410	0.420	0.405	0.420	151,114	62,945	0.4165	0.415	0.410	0.420	0.405	0.420	151,114	0.4165	0.00%
2023-02-02	0	0.415	0.410	0.420	0.405	0.420	944,250	388,399	0.4113	0.415	0.410	0.420	0.405	0.420	944,250	0.4113	-1.19%
2023-02-01	0	0.420	0.415	0.420	0.415	0.430	1,585,694	666,030	0.4200	0.420	0.415	0.420	0.415	0.430	1,585,694	0.4200	1.20%
2023-01-31	0	0.415	0.415	0.420	0.375	0.435	3,190,041	1,316,170	0.4126	0.415	0.415	0.420	0.375	0.435	3,190,041	0.4126	9.21%
2023-01-30	0	0.380	0.380	0.390	0.380	0.390	83,950	31,950	0.3806	0.380	0.380	0.390	0.380	0.390	83,950	0.3806	-1.30%
2023-01-27	0	0.385	0.380	0.390	0.380	0.390	105,081	40,425	0.3847	0.385	0.380	0.390	0.380	0.390	105,081	0.3847	0.00%
2023-01-26	0	0.385	0.385	0.390	0.380	0.390	129,774	50,283	0.3875	0.385	0.385	0.390	0.380	0.390	129,774	0.3875	0.00%
2023-01-20	0	0.385	0.385	0.390	0.380	0.390	95,180	36,693	0.3855	0.385	0.385	0.390	0.380	0.390	95,180	0.3855	0.00%
2023-01-19	0	0.385	0.375	0.385	0.375	0.385	78,526	29,895	0.3807	0.385	0.375	0.385	0.375	0.385	78,526	0.3807	1.32%
2023-01-18	0	0.380	0.380	0.385	0.380	0.385	240,334	91,335	0.3800	0.380	0.380	0.385	0.380	0.385	240,334	0.3800	0.00%
2023-01-17	0	0.380	0.380	0.385	0.380	0.385	140,946	53,644	0.3806	0.380	0.380	0.385	0.380	0.385	140,946	0.3806	-1.30%
2023-01-16	0	0.385	0.385	0.390	0.385	0.390	90,630	35,203	0.3884	0.385	0.385	0.390	0.385	0.390	90,630	0.3884	0.00%
2023-01-13	0	0.385	0.385	0.390	0.380	0.390	229,808	87,811	0.3821	0.385	0.385	0.390	0.380	0.390	229,808	0.3821	1.32%
2023-01-12	0	0.380	0.380	0.390	0.380	0.385	220,569	84,311	0.3822	0.380	0.380	0.390	0.380	0.385	220,569	0.3822	0.00%
2023-01-11	0	0.380	0.380	0.385	0.380	0.385	218,651	83,532	0.3820	0.380	0.380	0.385	0.380	0.385	218,651	0.3820	0.00%
2023-01-10	0	0.380	0.380	0.390	0.380	0.385	36,284	13,760	0.3792	0.380	0.380	0.390	0.380	0.385	36,284	0.3792	-1.30%
2023-01-09	0	0.385	0.385	0.390	0.380	0.390	588,198	228,652	0.3887	0.385	0.385	0.390	0.380	0.390	588,198	0.3887	0.00%
2023-01-06	0	0.385	0.385	0.390	0.380	0.390	835,760	322,009	0.3853	0.385	0.385	0.390	0.380	0.390	835,760	0.3853	-1.28%
2023-01-05	0	0.390	0.385	0.390	0.385	0.410	418,507	165,197	0.3947	0.390	0.385	0.390	0.385	0.410	418,507	0.3947	1.30%
2023-01-04	0	0.385	0.380	0.385	0.375	0.390	1,553,252	595,072	0.3831	0.385	0.380	0.385	0.375	0.390	1,553,252	0.3831	0.00%
2023-01-03	0	0.385	0.380	0.390	0.380	0.395	496,101	194,463	0.3920	0.385	0.380	0.390	0.380	0.395	496,101	0.3920	2.67%
2022-12-30	0	0.375	0.370	0.380	0.370	0.395	499,188	187,811	0.3762	0.375	0.370	0.380	0.370	0.395	499,188	0.3762	0.00%
2022-12-29	0	0.375	0.375	0.380	0.370	0.380	186,921	70,303	0.3761	0.375	0.375	0.380	0.370	0.380	186,921	0.3761	-1.32%
2022-12-28	0	0.380	0.370	0.380	0.370	0.380	1,017,093	385,362	0.3789	0.380	0.370	0.380	0.370	0.380	1,017,093	0.3789	0.00%
2022-12-23	0	0.380	0.380	0.385	0.375	0.380	138,411	52,431	0.3788	0.380	0.380	0.385	0.375	0.380	138,411	0.3788	-1.30%
2022-12-22	0	0.385	0.375	0.385	0.375	0.385	123,872	47,483	0.3833	0.385	0.375	0.385	0.375	0.385	123,872	0.3833	1.32%
2022-12-21	0	0.380	0.375	0.385	0.375	0.395	258,210	99,301	0.3846	0.380	0.375	0.385	0.375	0.395	258,210	0.3846	-1.30%
2022-12-20	0	0.385	0.370	0.385	0.370	0.385	1,030,670	396,055	0.3843	0.385	0.370	0.385	0.370	0.385	1,030,670	0.3843	0.00%
2022-12-19	0	0.385	0.385	0.395	0.370	0.410	183,714	71,185	0.3875	0.385	0.385	0.395	0.370	0.410	183,714	0.3875	1.32%
2022-12-16	0	0.380	0.380	0.385	0.375	0.385	97,369	37,025	0.3803	0.380	0.380	0.385	0.375	0.385	97,369	0.3803	1.33%
2022-12-15	0	0.375	0.375	0.385	0.375	0.395	269,720	102,415	0.3797	0.375	0.375	0.385	0.375	0.395	269,720	0.3797	-1.32%
2022-12-14	0	0.380	0.380	0.385	0.375	0.390	193,485	73,678	0.3808	0.380	0.380	0.385	0.375	0.390	193,485	0.3808	0.00%
2022-12-13	0	0.380	0.380	0.385	0.375	0.385	135,648	51,320	0.3783	0.380	0.380	0.385	0.375	0.385	135,648	0.3783	0.00%
2022-12-12	0	0.380	0.375	0.385	0.370	0.395	1,259,236	478,176	0.3797	0.380	0.375	0.385	0.370	0.395	1,259,236	0.3797	-1.30%
2022-12-09	0	0.385	0.385	0.390	0.380	0.400	3,978,231	1,551,873	0.3901	0.385	0.385	0.390	0.380	0.400	3,978,231	0.3901	2.67%
2022-12-08	0	0.375	0.370	0.375	0.340	0.375	991,387	360,526	0.3637	0.375	0.370	0.375	0.340	0.375	991,387	0.3637	8.70%
2022-12-07	0	0.345	0.345	0.355	0.315	0.360	2,501,255	878,012	0.3510	0.345	0.345	0.355	0.315	0.360	2,501,255	0.3510	4.55%
2022-12-06	0	0.330	0.330	0.335	0.325	0.340	125,571	41,366	0.3294	0.330	0.330	0.335	0.325	0.340	125,571	0.3294	0.00%
2022-12-05	0	0.330	0.330	0.340	0.320	0.345	107,430	35,837	0.3336	0.330	0.330	0.340	0.320	0.345	107,430	0.3336	3.13%
2022-12-02	0	0.320	0.320	0.325	0.315	0.330	301,246	97,119	0.3224	0.320	0.320	0.325	0.315	0.330	301,246	0.3224	-3.03%
2022-12-01	0	0.330	0.315	0.330	0.315	0.335	19,613	6,327	0.3226	0.330	0.315	0.330	0.315	0.335	19,613	0.3226	4.76%
2022-11-30	0	0.315	0.315	0.335	0.310	0.350	59,843	18,867	0.3153	0.315	0.315	0.335	0.310	0.350	59,843	0.3153	-1.56%
2022-11-29	0	0.320	0.320	0.330	0.310	0.320	345,715	109,970	0.3181	0.320	0.320	0.330	0.310	0.320	345,715	0.3181	1.59%
2022-11-28	0	0.315	0.310	0.315	0.310	0.320	260,861	80,980	0.3104	0.315	0.310	0.315	0.310	0.320	260,861	0.3104	-1.56%
2022-11-25	0	0.320	0.315	0.330	0.310	0.370	16,848	5,476	0.3250	0.320	0.315	0.330	0.310	0.370	16,848	0.3250	1.59%
2022-11-24	0	0.315	0.315	0.325	0.315	0.320	47,013	14,899	0.3169	0.315	0.315	0.325	0.315	0.320	47,013	0.3169	-1.56%
2022-11-23	0	0.320	0.320	0.330	0.310	0.335	392,455	128,919	0.3285	0.320	0.320	0.330	0.310	0.335	392,455	0.3285	3.23%
2022-11-22	0	0.310	0.310	0.330	0.310	0.320	66,131	20,788	0.3143	0.310	0.310	0.330	0.310	0.320	66,131	0.3143	-1.59%
2022-11-21	0	0.315	0.315	0.335	0.315	0.320	9,071	2,851	0.3143	0.315	0.315	0.335	0.315	0.320	9,071	0.3143	-4.55%
2022-11-18	0	0.330	0.320	0.330	0.315	0.330	38,860	12,664	0.3259	0.330	0.320	0.330	0.315	0.330	38,860	0.3259	4.76%
2022-11-17	0	0.315	0.315	0.330	0.315	0.320	114,939	36,543	0.3179	0.315	0.315	0.330	0.315	0.320	114,939	0.3179	-1.56%
2022-11-16	0	0.320	0.320	0.330	0.310	0.330	314,450	102,110	0.3247	0.320	0.320	0.330	0.310	0.330	314,450	0.3247	-3.03%
2022-11-15	0	0.330	0.320	0.335	0.310	0.335	429,916	140,954	0.3279	0.330	0.320	0.335	0.310	0.335	429,916	0.3279	3.13%
2022-11-14	0	0.320	0.320	0.330	0.315	0.330	222,503	71,700	0.3222	0.320	0.320	0.330	0.315	0.330	222,503	0.3222	1.59%
2022-11-11	0	0.315	0.310	0.320	0.305	0.320	674,468	213,018	0.3158	0.315	0.310	0.320	0.305	0.320	674,468	0.3158	5.00%
2022-11-10	0	0.300	0.295	0.300	0.295	0.310	646,231	193,815	0.2999	0.300	0.295	0.300	0.295	0.310	646,231	0.2999	-3.23%
2022-11-09	0	0.310	0.300	0.320	0.295	0.310	6,151	1,806	0.2936	0.310	0.300	0.320	0.295	0.310	6,151	0.2936	0.00%
2022-11-08	0	0.310	0.310	0.330	0.310	0.310	9,869	3,023	0.3063	0.310	0.310	0.330	0.310	0.310	9,869	0.3063	-6.06%
2022-11-07	0	0.330	0.315	0.330	0.300	0.350	235,171	73,315	0.3118	0.330	0.315	0.330	0.300	0.350	235,171	0.3118	10.00%
2022-11-04	0	0.300	0.300	0.305	0.295	0.305	52,671	15,839	0.3007	0.300	0.300	0.305	0.295	0.305	52,671	0.3007	1.69%
2022-11-03	0	0.295	0.295	0.305	0.295	0.305	46,102	13,673	0.2966	0.295	0.295	0.305	0.295	0.305	46,102	0.2966	-3.28%
2022-11-02	0	0.305	0.300	0.305	0.290	0.305	122,437	36,051	0.2944	0.305	0.300	0.305	0.290	0.305	122,437	0.2944	0.00%
2022-11-01	0	0.305	0.300	0.305	0.290	0.305	200,944	60,208	0.2996	0.305	0.300	0.305	0.290	0.305	200,944	0.2996	3.39%
2022-10-31	0	0.295	0.295	0.300	0.295	0.310	1,261,062	378,817	0.3004	0.295	0.295	0.300	0.295	0.310	1,261,062	0.3004	-4.84%
2022-10-28	0	0.310	0.310	0.315	0.310	0.325	1,375,153	434,953	0.3163	0.310	0.310	0.315	0.310	0.325	1,375,153	0.3163	-3.12%
2022-10-27	0	0.320	0.320	0.325	0.320	0.325	253,866	81,193	0.3198	0.320	0.320	0.325	0.320	0.325	253,866	0.3198	0.00%
2022-10-26	0	0.320	0.320	0.325	0.315	0.325	187,802	59,471	0.3167	0.320	0.320	0.325	0.315	0.325	187,802	0.3167	1.59%
2022-10-25	0	0.315	0.315	0.325	0.315	0.325	216,574	69,378	0.3203	0.315	0.315	0.325	0.315	0.325	216,574	0.3203	-1.56%
2022-10-24	0	0.320	0.315	0.320	0.315	0.330	209,257	66,268	0.3167	0.320	0.315	0.320	0.315	0.330	209,257	0.3167	-3.03%
2022-10-21	0	0.330	0.330	0.340	0.320	0.330	222,157	72,687	0.3272	0.330	0.330	0.340	0.320	0.330	222,157	0.3272	0.00%
2022-10-20	0	0.330	0.330	0.345	0.325	0.330	13,320	4,331	0.3252	0.330	0.330	0.345	0.325	0.330	13,320	0.3252	0.00%
2022-10-19	0	0.330	0.330	0.345	0.325	0.340	190,520	63,645	0.3341	0.330	0.330	0.345	0.325	0.340	190,520	0.3341	-2.94%
2022-10-18	0	0.340	0.340	0.345	0.320	0.345	140,298	46,335	0.3303	0.340	0.340	0.345	0.320	0.345	140,298	0.3303	1.49%
2022-10-17	0	0.335	0.325	0.340	0.315	0.335	169,462	54,252	0.3201	0.335	0.325	0.340	0.315	0.335	169,462	0.3201	1.52%
2022-10-14	0	0.330	0.325	0.340	0.325	0.335	210,140	69,055	0.3286	0.330	0.325	0.340	0.325	0.335	210,140	0.3286	-1.49%
2022-10-13	0	0.335	0.330	0.365	0.320	0.380	496,041	165,867	0.3344	0.335	0.330	0.365	0.320	0.380	496,041	0.3344	1.52%
2022-10-12	0	0.330	0.330	0.345	0.320	0.355	487,169	162,082	0.3327	0.330	0.330	0.345	0.320	0.355	487,169	0.3327	-2.94%
2022-10-11	0	0.340	0.335	0.340	0.335	0.345	51,959	17,541	0.3376	0.340	0.335	0.340	0.335	0.345	51,959	0.3376	-2.86%
2022-10-10	0	0.350	0.335	0.360	0.335	0.350	491,632	168,524	0.3428	0.350	0.335	0.360	0.335	0.350	491,632	0.3428	1.45%
2022-10-07	0	0.345	0.345	0.355	0.345	0.345	2,487	817	0.3285	0.345	0.345	0.355	0.345	0.345	2,487	0.3285	-4.17%
2022-10-06	0	0.360	0.345	0.360	0.340	0.360	303,326	106,238	0.3502	0.360	0.345	0.360	0.340	0.360	303,326	0.3502	2.86%
2022-10-05	0	0.350	0.340	0.355	0.325	0.355	190,846	66,242	0.3471	0.350	0.340	0.355	0.325	0.355	190,846	0.3471	1.45%
2022-10-03	0	0.345	0.330	0.350	0.325	0.355	160,730	54,337	0.3381	0.345	0.330	0.350	0.325	0.355	160,730	0.3381	1.47%
2022-09-30	0	0.340	0.340	0.350	0.325	0.350	234,322	79,422	0.3389	0.340	0.340	0.350	0.325	0.350	234,322	0.3389	-2.86%
2022-09-29	0	0.350	0.335	0.355	0.325	0.350	969,234	321,527	0.3317	0.350	0.335	0.355	0.325	0.350	969,234	0.3317	0.00%
2022-09-28	0	0.350	0.350	0.360	0.350	0.360	202,300	72,239	0.3571	0.350	0.350	0.360	0.350	0.360	202,300	0.3571	-6.67%
2022-09-27	0	0.375	0.360	0.375	0.360	0.375	26,125	9,390	0.3594	0.375	0.360	0.375	0.360	0.375	26,125	0.3594	1.35%
2022-09-26	0	0.370	0.355	0.370	0.355	0.370	589,243	212,006	0.3598	0.370	0.355	0.370	0.355	0.370	589,243	0.3598	-1.33%
2022-09-23	0	0.375	0.370	0.380	0.370	0.380	404,311	149,648	0.3701	0.375	0.370	0.380	0.370	0.380	404,311	0.3701	-1.32%
2022-09-22	0	0.380	0.375	0.380	0.370	0.380	29,577	10,958	0.3705	0.380	0.375	0.380	0.370	0.380	29,577	0.3705	0.00%
2022-09-21	0	0.380	0.375	0.380	0.370	0.385	805,541	304,773	0.3783	0.380	0.375	0.380	0.370	0.385	805,541	0.3783	-3.80%
2022-09-20	0	0.395	0.385	0.395	0.380	0.400	1,765,956	674,634	0.3820	0.395	0.385	0.395	0.380	0.400	1,765,956	0.3820	-1.25%
2022-09-19	0	0.400	0.395	0.400	0.385	0.400	101,558	39,934	0.3932	0.400	0.395	0.400	0.385	0.400	101,558	0.3932	1.27%
2022-09-16	0	0.395	0.390	0.395	0.395	0.415	863,455	341,567	0.3956	0.395	0.390	0.395	0.395	0.415	863,455	0.3956	-3.66%
2022-09-15	0	0.410	0.410	0.415	0.405	0.420	714,380	295,117	0.4131	0.410	0.410	0.415	0.405	0.420	714,380	0.4131	-2.38%
2022-09-14	0	0.420	0.415	0.420	0.405	0.420	441,405	180,634	0.4092	0.420	0.415	0.420	0.405	0.420	441,405	0.4092	0.00%
2022-09-13	0	0.420	0.405	0.420	0.405	0.420	342,513	138,920	0.4056	0.420	0.405	0.420	0.405	0.420	342,513	0.4056	1.20%
2022-09-09	0	0.415	0.405	0.415	0.405	0.415	136,665	55,799	0.4083	0.415	0.405	0.415	0.405	0.415	136,665	0.4083	-1.19%
2022-09-08	0	0.420	0.405	0.420	0.405	0.420	605,728	247,680	0.4089	0.420	0.405	0.420	0.405	0.420	605,728	0.4089	2.44%
2022-09-07	0	0.410	0.410	0.425	0.410	0.420	24,693	10,097	0.4089	0.410	0.410	0.425	0.410	0.420	24,693	0.4089	-1.20%
2022-09-06	0	0.415	0.415	0.435	0.410	0.450	108,631	45,088	0.4151	0.415	0.415	0.435	0.410	0.450	108,631	0.4151	0.00%
2022-09-05	0	0.415	0.410	0.415	0.410	0.415	16,627	6,800	0.4090	0.415	0.410	0.415	0.410	0.415	16,627	0.4090	0.00%
2022-09-02	0	0.415	0.415	0.420	0.410	0.420	253,587	105,701	0.4168	0.415	0.415	0.420	0.410	0.420	253,587	0.4168	-1.19%
2022-09-01	0	0.420	0.415	0.425	0.410	0.425	476,529	200,531	0.4208	0.420	0.415	0.425	0.410	0.425	476,529	0.4208	1.20%
2022-08-31	0	0.415	0.415	0.420	0.405	0.425	248,955	102,123	0.4102	0.415	0.415	0.420	0.405	0.425	248,955	0.4102	0.00%
2022-08-30	0	0.415	0.415	0.420	0.410	0.420	132,620	54,544	0.4113	0.415	0.415	0.420	0.410	0.420	132,620	0.4113	0.00%
2022-08-29	0	0.415	0.415	0.430	0.410	0.410	39,948	16,359	0.4095	0.415	0.415	0.430	0.410	0.410	39,948	0.4095	-1.19%
2022-08-26	0	0.420	0.415	0.420	-	-	690	269	0.3899	0.420	0.415	0.420	-	-	690	0.3899	0.00%
2022-08-25	0	0.420	0.415	0.435	0.410	0.425	12,583	5,297	0.4210	0.420	0.415	0.435	0.410	0.425	12,583	0.4210	0.00%
2022-08-24	0	0.420	0.420	0.435	0.420	0.425	242,730	102,233	0.4212	0.420	0.420	0.435	0.420	0.425	242,730	0.4212	-2.33%
2022-08-23	0	0.430	0.430	0.435	0.420	0.435	258,932	109,475	0.4228	0.430	0.430	0.435	0.420	0.435	258,932	0.4228	1.18%
2022-08-22	0	0.425	0.425	0.435	0.425	0.430	705,843	300,722	0.4260	0.425	0.425	0.435	0.425	0.430	705,843	0.4260	-3.41%
2022-08-19	0	0.440	0.430	0.440	0.430	0.440	744,430	322,375	0.4330	0.440	0.430	0.440	0.430	0.440	744,430	0.4330	0.00%
2022-08-18	0	0.440	0.440	0.450	0.435	0.440	58,546	25,656	0.4382	0.440	0.440	0.450	0.435	0.440	58,546	0.4382	-1.12%
2022-08-17	0	0.445	0.440	0.445	0.440	0.445	526,243	233,002	0.4428	0.445	0.440	0.445	0.440	0.445	526,243	0.4428	1.14%
2022-08-16	0	0.440	0.440	0.450	0.435	0.445	136,462	60,086	0.4403	0.440	0.440	0.450	0.435	0.445	136,462	0.4403	-1.12%
2022-08-15	0	0.445	0.440	0.450	0.445	0.445	159,698	70,768	0.4431	0.445	0.440	0.450	0.445	0.445	159,698	0.4431	-3.26%
2022-08-12	0	0.460	0.450	0.470	0.420	0.460	99,655	44,484	0.4464	0.460	0.450	0.470	0.420	0.460	99,655	0.4464	3.37%
2022-08-11	0	0.445	0.445	0.450	0.440	0.450	275,501	121,363	0.4405	0.445	0.445	0.450	0.440	0.450	275,501	0.4405	2.30%
2022-08-10	0	0.435	0.435	0.445	0.435	0.450	369,296	163,815	0.4436	0.435	0.435	0.445	0.435	0.450	369,296	0.4436	-3.33%
2022-08-09	0	0.450	0.450	0.460	0.450	0.475	153,820	69,400	0.4512	0.450	0.450	0.460	0.450	0.475	153,820	0.4512	-2.17%
2022-08-08	0	0.460	0.460	0.465	0.460	0.470	19,374	8,969	0.4629	0.460	0.460	0.465	0.460	0.470	19,374	0.4629	-2.13%
2022-08-05	0	0.470	0.460	0.470	0.455	0.490	139,768	66,114	0.4730	0.470	0.460	0.470	0.455	0.490	139,768	0.4730	3.30%
2022-08-04	0	0.455	0.450	0.455	0.455	0.465	61,543	28,100	0.4566	0.455	0.450	0.455	0.455	0.465	61,543	0.4566	-1.09%
2022-08-03	0	0.460	0.450	0.465	0.450	0.470	46,289	21,058	0.4549	0.460	0.450	0.465	0.450	0.470	46,289	0.4549	0.00%
2022-08-02	0	0.460	0.450	0.460	0.445	0.465	22,642	10,170	0.4492	0.460	0.450	0.460	0.445	0.465	22,642	0.4492	-1.08%
2022-08-01	0	0.465	0.445	0.465	0.445	0.465	158,007	71,414	0.4520	0.465	0.445	0.465	0.445	0.465	158,007	0.4520	2.20%
2022-07-29	0	0.455	0.445	0.455	0.445	0.460	378,012	170,699	0.4516	0.455	0.445	0.455	0.445	0.460	378,012	0.4516	-1.09%
2022-07-28	0	0.460	0.455	0.460	0.455	0.465	673,895	310,211	0.4603	0.460	0.455	0.460	0.455	0.465	673,895	0.4603	0.00%
2022-07-27	0	0.460	0.460	0.465	0.460	0.465	199,046	91,835	0.4614	0.460	0.460	0.465	0.460	0.465	199,046	0.4614	-1.08%
2022-07-26	0	0.465	0.465	0.470	0.460	0.470	484,832	225,335	0.4648	0.465	0.465	0.470	0.460	0.470	484,832	0.4648	-3.12%
2022-07-25	0	0.480	0.465	0.480	0.465	0.480	637,263	296,329	0.4650	0.480	0.465	0.480	0.465	0.480	637,263	0.4650	2.13%
2022-07-22	0	0.470	0.470	0.475	0.465	0.470	182,202	85,328	0.4683	0.470	0.470	0.475	0.465	0.470	182,202	0.4683	0.00%
2022-07-21	0	0.470	0.470	0.480	0.470	0.480	211,746	100,051	0.4725	0.470	0.470	0.480	0.470	0.480	211,746	0.4725	-3.09%
2022-07-20	0	0.485	0.475	0.485	0.470	0.485	159,741	76,787	0.4807	0.485	0.475	0.485	0.470	0.485	159,741	0.4807	0.00%
2022-07-19	0	0.485	0.475	0.485	0.475	0.485	47,820	22,758	0.4759	0.485	0.475	0.485	0.475	0.485	47,820	0.4759	-1.02%
2022-07-18	0	0.490	0.485	0.490	0.480	0.490	400,645	192,426	0.4803	0.490	0.485	0.490	0.480	0.490	400,645	0.4803	0.00%
2022-07-15	0	0.490	0.475	0.490	0.470	0.490	625,195	297,097	0.4752	0.490	0.475	0.490	0.470	0.490	625,195	0.4752	-1.01%
2022-07-14	0	0.495	0.485	0.495	0.480	0.495	266,712	129,167	0.4843	0.495	0.485	0.495	0.480	0.495	266,712	0.4843	0.00%
2022-07-13	0	0.495	0.490	0.495	0.480	0.500	135,189	66,332	0.4907	0.495	0.490	0.495	0.480	0.500	135,189	0.4907	2.06%
2022-07-12	0	0.485	0.485	0.490	0.480	0.490	208,272	101,152	0.4857	0.485	0.485	0.490	0.480	0.490	208,272	0.4857	0.00%
2022-07-11	0	0.485	0.485	0.490	0.480	0.490	100,836	48,533	0.4813	0.485	0.485	0.490	0.480	0.490	100,836	0.4813	-1.02%
2022-07-08	0	0.490	0.490	0.495	0.485	0.500	337,473	166,182	0.4924	0.490	0.490	0.495	0.485	0.500	337,473	0.4924	-1.01%
2022-07-07	0	0.495	0.495	0.500	0.485	0.500	282,025	139,570	0.4949	0.495	0.495	0.500	0.485	0.500	282,025	0.4949	0.00%
2022-07-06	0	0.495	0.490	0.500	0.490	0.500	303,596	149,622	0.4928	0.495	0.490	0.500	0.490	0.500	303,596	0.4928	-1.00%
2022-07-05	0	0.500	0.495	0.510	0.495	0.520	168,674	84,247	0.4995	0.500	0.495	0.510	0.495	0.520	168,674	0.4995	-1.96%
2022-07-04	0	0.510	0.500	0.510	0.490	0.510	485,895	242,462	0.4990	0.510	0.500	0.510	0.490	0.510	485,895	0.4990	2.00%
2022-06-30	0	0.500	0.500	0.510	0.495	0.500	266,063	132,958	0.4997	0.500	0.500	0.510	0.495	0.500	266,063	0.4997	0.00%
2022-06-29	0	0.500	0.500	0.510	0.500	0.510	270,575	137,279	0.5074	0.500	0.500	0.510	0.500	0.510	270,575	0.5074	-1.96%
2022-06-28	0	0.510	0.510	0.520	0.480	0.540	2,013,166	1,036,889	0.5151	0.510	0.510	0.520	0.480	0.540	2,013,166	0.5151	5.15%
2022-06-27	0	0.485	0.480	0.490	0.470	0.485	656,143	312,918	0.4769	0.485	0.480	0.490	0.470	0.485	656,143	0.4769	-1.02%
2022-06-24	0	0.490	0.485	0.490	0.470	0.490	583,072	280,423	0.4809	0.490	0.485	0.490	0.470	0.490	583,072	0.4809	6.52%
2022-06-23	0	0.460	0.460	0.465	0.460	0.465	260,558	120,757	0.4635	0.460	0.460	0.465	0.460	0.465	260,558	0.4635	1.10%
2022-06-22	0	0.455	0.455	0.465	0.455	0.465	51,679	23,785	0.4602	0.455	0.455	0.465	0.455	0.465	51,679	0.4602	-1.09%
2022-06-21	0	0.460	0.455	0.460	0.455	0.460	419,833	191,241	0.4555	0.460	0.455	0.460	0.455	0.460	419,833	0.4555	0.00%
2022-06-20	0	0.460	0.460	0.465	0.460	0.465	57,489	26,416	0.4595	0.460	0.460	0.465	0.460	0.465	57,489	0.4595	-1.08%
2022-06-17	0	0.465	0.460	0.465	0.460	0.470	274,729	126,779	0.4615	0.465	0.460	0.465	0.460	0.470	274,729	0.4615	0.00%
2022-06-16	0	0.465	0.460	0.465	0.465	0.475	115,515	54,002	0.4675	0.465	0.460	0.465	0.465	0.475	115,515	0.4675	0.00%
2022-06-15	0	0.465	0.465	0.470	0.460	0.470	226,560	105,090	0.4639	0.465	0.465	0.470	0.460	0.470	226,560	0.4639	-1.06%
2022-06-14	0	0.470	0.465	0.470	0.455	0.470	162,754	75,619	0.4646	0.470	0.465	0.470	0.455	0.470	162,754	0.4646	1.08%
2022-06-13	0	0.465	0.460	0.465	0.460	0.465	65,313	30,072	0.4604	0.465	0.460	0.465	0.460	0.465	65,313	0.4604	0.00%
2022-06-10	0	0.465	0.460	0.470	0.460	0.470	235,548	109,423	0.4645	0.465	0.460	0.470	0.460	0.470	235,548	0.4645	1.09%
2022-06-09	0	0.460	0.460	0.465	0.460	0.495	664,856	308,889	0.4646	0.460	0.460	0.465	0.460	0.495	664,856	0.4646	-1.08%
2022-06-08	0	0.465	0.465	0.475	0.465	0.475	236,951	110,780	0.4675	0.465	0.465	0.475	0.465	0.475	236,951	0.4675	-1.06%
2022-06-07	0	0.470	0.470	0.480	0.460	0.495	337,468	157,502	0.4667	0.470	0.470	0.480	0.460	0.495	337,468	0.4667	2.17%
2022-06-06	0	0.460	0.460	0.480	0.460	0.470	230,234	107,965	0.4689	0.460	0.460	0.480	0.460	0.470	230,234	0.4689	-1.08%
2022-06-02	0	0.465	0.465	0.475	0.460	0.475	241,471	112,464	0.4657	0.465	0.465	0.475	0.460	0.475	241,471	0.4657	0.00%
2022-06-01	0	0.465	0.465	0.470	0.460	0.485	117,590	55,105	0.4686	0.465	0.465	0.470	0.460	0.485	117,590	0.4686	0.00%
2022-05-31	0	0.465	0.465	0.470	0.460	0.480	202,461	93,736	0.4630	0.465	0.465	0.470	0.460	0.480	202,461	0.4630	0.00%
2022-05-30	0	0.465	0.465	0.470	0.460	0.465	117,725	54,192	0.4603	0.465	0.465	0.470	0.460	0.465	117,725	0.4603	-1.06%
2022-05-27	0	0.470	0.465	0.470	0.460	0.470	670,644	312,363	0.4658	0.470	0.465	0.470	0.460	0.470	670,644	0.4658	1.08%
2022-05-26	0	0.465	0.460	0.470	0.455	0.465	245,720	112,879	0.4594	0.465	0.460	0.470	0.455	0.465	245,720	0.4594	-1.06%
2022-05-25	0	0.470	0.460	0.470	0.455	0.470	196,265	90,364	0.4604	0.470	0.460	0.470	0.455	0.470	196,265	0.4604	2.17%
2022-05-24	0	0.460	0.460	0.465	0.460	0.465	642,340	297,139	0.4626	0.460	0.460	0.465	0.460	0.465	642,340	0.4626	-1.08%
2022-05-23	0	0.465	0.465	0.470	0.465	0.475	824,168	389,148	0.4722	0.465	0.465	0.470	0.465	0.475	824,168	0.4722	-1.06%
2022-05-20	0	0.470	0.470	0.480	0.465	0.490	361,778	172,788	0.4776	0.470	0.470	0.480	0.465	0.490	361,778	0.4776	0.00%
2022-05-19	0	0.470	0.470	0.485	0.470	0.470	15,512	7,229	0.4660	0.470	0.470	0.485	0.470	0.470	15,512	0.4660	-1.05%
2022-05-18	0	0.475	0.475	0.480	0.470	0.490	49,110	23,488	0.4783	0.475	0.475	0.480	0.470	0.490	49,110	0.4783	1.06%
2022-05-17	0	0.470	0.470	0.480	0.465	0.480	158,899	74,125	0.4665	0.470	0.470	0.480	0.465	0.480	158,899	0.4665	-2.08%
2022-05-16	0	0.480	0.475	0.490	0.460	0.480	320,965	150,650	0.4694	0.480	0.475	0.490	0.460	0.480	320,965	0.4694	2.13%
2022-05-13	0	0.470	0.470	0.475	0.455	0.480	315,405	148,927	0.4722	0.470	0.470	0.475	0.455	0.480	315,405	0.4722	1.08%
2022-05-12	0	0.465	0.455	0.465	0.455	0.465	22,690	10,333	0.4554	0.465	0.455	0.465	0.455	0.465	22,690	0.4554	-1.06%
2022-05-11	0	0.470	0.460	0.470	0.460	0.480	259,149	119,331	0.4605	0.470	0.460	0.470	0.460	0.480	259,149	0.4605	-1.05%
2022-05-10	0	0.475	0.475	0.480	0.455	0.475	193,896	90,703	0.4678	0.475	0.475	0.480	0.455	0.475	193,896	0.4678	2.15%
2022-05-06	0	0.465	0.455	0.465	0.455	0.465	604,500	277,277	0.4587	0.465	0.455	0.465	0.455	0.465	604,500	0.4587	1.09%
2022-05-05	0	0.460	0.460	0.470	0.460	0.470	137,216	63,707	0.4643	0.460	0.460	0.470	0.460	0.470	137,216	0.4643	-1.08%
2022-05-04	0	0.465	0.465	0.475	0.460	0.475	660,967	306,604	0.4639	0.465	0.465	0.475	0.460	0.475	660,967	0.4639	0.00%
2022-05-03	0	0.465	0.465	0.470	0.465	0.475	200,002	93,771	0.4689	0.465	0.465	0.470	0.465	0.475	200,002	0.4689	-1.06%
2022-04-29	0	0.470	0.470	0.475	0.460	0.475	267,369	125,095	0.4679	0.470	0.470	0.475	0.460	0.475	267,369	0.4679	1.08%
2022-04-28	0	0.465	0.465	0.470	0.465	0.475	100,210	46,797	0.4670	0.465	0.465	0.470	0.465	0.475	100,210	0.4670	0.00%
2022-04-27	0	0.465	0.465	0.475	0.465	0.475	483,519	226,868	0.4692	0.465	0.465	0.475	0.465	0.475	483,519	0.4692	-2.11%
2022-04-26	0	0.475	0.475	0.480	0.475	0.485	209,364	101,200	0.4834	0.475	0.475	0.480	0.475	0.485	209,364	0.4834	-2.06%
2022-04-25	0	0.485	0.480	0.485	0.480	0.485	49,460	23,895	0.4831	0.485	0.480	0.485	0.480	0.485	49,460	0.4831	0.00%
2022-04-22	0	0.485	0.485	0.495	0.480	0.495	120,698	58,403	0.4839	0.485	0.485	0.495	0.480	0.495	120,698	0.4839	1.04%
2022-04-21	0	0.480	0.480	0.485	0.480	0.485	206,191	99,446	0.4823	0.480	0.480	0.485	0.480	0.485	206,191	0.4823	-2.04%
2022-04-20	0	0.490	0.490	0.495	0.490	0.495	352,901	173,619	0.4920	0.490	0.490	0.495	0.490	0.495	352,901	0.4920	-2.00%
2022-04-19	0	0.500	0.495	0.500	0.490	0.500	101,370	50,294	0.4961	0.500	0.495	0.500	0.490	0.500	101,370	0.4961	0.00%
2022-04-14	0	0.500	0.490	0.500	0.485	0.510	54,994	27,181	0.4943	0.500	0.490	0.500	0.485	0.510	54,994	0.4943	2.04%
2022-04-13	0	0.490	0.490	0.495	0.490	0.490	28,614	13,991	0.4890	0.490	0.490	0.495	0.490	0.490	28,614	0.4890	1.03%
2022-04-12	0	0.485	0.485	0.490	0.480	0.490	79,466	38,324	0.4823	0.485	0.485	0.490	0.480	0.490	79,466	0.4823	-1.02%
2022-04-11	0	0.490	0.485	0.490	0.485	0.495	344,306	168,264	0.4887	0.490	0.485	0.490	0.485	0.495	344,306	0.4887	-2.00%
2022-04-08	0	0.500	0.495	0.510	0.490	0.510	81,414	40,787	0.5010	0.500	0.495	0.510	0.490	0.510	81,414	0.5010	0.00%
2022-04-07	0	0.500	0.490	0.500	0.490	0.500	22,701	11,107	0.4893	0.500	0.490	0.500	0.490	0.500	22,701	0.4893	0.00%
2022-04-06	0	0.500	0.495	0.500	0.490	0.500	71,846	35,337	0.4918	0.500	0.495	0.500	0.490	0.500	71,846	0.4918	2.04%
2022-04-04	0	0.490	0.490	0.500	0.485	0.495	106,255	52,071	0.4901	0.490	0.490	0.500	0.485	0.495	106,255	0.4901	0.00%
2022-04-01	0	0.490	0.485	0.490	0.485	0.490	175,382	85,225	0.4859	0.490	0.485	0.490	0.485	0.490	175,382	0.4859	-1.01%
2022-03-31	0	0.495	0.495	0.500	0.485	0.500	202,963	99,633	0.4909	0.495	0.495	0.500	0.485	0.500	202,963	0.4909	-2.94%
2022-03-30	0	0.510	0.500	0.510	0.490	0.510	47,000	22,971	0.4887	0.510	0.500	0.510	0.490	0.510	47,000	0.4887	4.08%
2022-03-29	0	0.490	0.490	0.500	0.490	0.500	522,688	257,201	0.4921	0.490	0.490	0.500	0.490	0.500	522,688	0.4921	-1.01%
2022-03-28	0	0.495	0.495	0.500	0.485	0.495	115,964	56,735	0.4892	0.495	0.495	0.500	0.485	0.495	115,964	0.4892	1.02%
2022-03-25	0	0.490	0.490	0.500	0.490	0.510	1,638,051	833,026	0.5085	0.490	0.490	0.500	0.490	0.510	1,638,051	0.5085	-3.92%
2022-03-24	0	0.510	0.510	0.520	0.480	0.520	711,718	361,604	0.5081	0.510	0.510	0.520	0.480	0.520	711,718	0.5081	6.25%
2022-03-23	0	0.480	0.475	0.480	0.465	0.485	315,675	149,800	0.4745	0.480	0.475	0.480	0.465	0.485	315,675	0.4745	3.23%
2022-03-22	0	0.465	0.460	0.475	0.455	0.475	1,761,760	813,673	0.4619	0.465	0.460	0.475	0.455	0.475	1,761,760	0.4619	1.09%
2022-03-21	0	0.460	0.460	0.465	0.460	0.465	418,214	193,330	0.4623	0.460	0.460	0.465	0.460	0.465	418,214	0.4623	0.00%
2022-03-18	0	0.460	0.460	0.475	0.455	0.475	360,130	167,446	0.4650	0.460	0.460	0.475	0.455	0.475	360,130	0.4650	0.00%
2022-03-17	0	0.460	0.460	0.465	0.445	0.475	503,818	232,865	0.4622	0.460	0.460	0.465	0.445	0.475	503,818	0.4622	4.55%
2022-03-16	0	0.440	0.440	0.445	0.420	0.445	166,278	72,082	0.4335	0.440	0.440	0.445	0.420	0.445	166,278	0.4335	3.53%
2022-03-15	0	0.425	0.425	0.435	0.425	0.465	2,800,009	1,247,424	0.4455	0.425	0.425	0.435	0.425	0.465	2,800,009	0.4455	-8.60%
2022-03-14	0	0.465	0.465	0.475	0.465	0.480	4,270,504	2,056,544	0.4816	0.465	0.465	0.475	0.465	0.480	4,270,504	0.4816	-4.12%
2022-03-11	0	0.485	0.485	0.495	0.480	0.490	343,225	165,478	0.4821	0.485	0.485	0.495	0.480	0.490	343,225	0.4821	-2.02%
2022-03-10	0	0.495	0.495	0.500	0.480	0.495	825,930	404,887	0.4902	0.495	0.495	0.500	0.480	0.495	825,930	0.4902	1.02%
2022-03-09	0	0.490	0.490	0.500	0.475	0.520	1,905,079	945,292	0.4962	0.490	0.490	0.500	0.475	0.520	1,905,079	0.4962	-5.77%
2022-03-08	0	0.520	0.520	0.540	0.520	0.540	274,667	143,093	0.5210	0.520	0.520	0.540	0.520	0.540	274,667	0.5210	-3.70%
2022-03-07	0	0.540	0.540	0.550	0.540	0.560	989,311	539,007	0.5448	0.540	0.540	0.550	0.540	0.560	989,311	0.5448	-3.57%
2022-03-04	0	0.560	0.560	0.570	0.560	0.570	157,845	88,845	0.5629	0.560	0.560	0.570	0.560	0.570	157,845	0.5629	0.00%
2022-03-03	0	0.560	0.560	0.570	0.560	0.580	99,353	56,254	0.5662	0.560	0.560	0.570	0.560	0.580	99,353	0.5662	-1.75%
2022-03-02	0	0.570	0.570	0.580	0.560	0.570	425,222	241,540	0.5680	0.570	0.570	0.580	0.560	0.570	425,222	0.5680	0.00%
2022-03-01	0	0.570	0.560	0.580	0.560	0.580	490,298	278,833	0.5687	0.570	0.560	0.580	0.560	0.580	490,298	0.5687	0.00%
2022-02-28	0	0.570	0.570	0.580	0.560	0.580	440,177	250,722	0.5696	0.570	0.570	0.580	0.560	0.580	440,177	0.5696	-1.72%
2022-02-25	0	0.580	0.570	0.580	0.570	0.580	137,483	79,207	0.5761	0.580	0.570	0.580	0.570	0.580	137,483	0.5761	1.75%
2022-02-24	0	0.570	0.570	0.580	0.570	0.580	521,763	299,058	0.5732	0.570	0.570	0.580	0.570	0.580	521,763	0.5732	-1.72%
2022-02-23	0	0.580	0.580	0.590	0.580	0.590	165,756	96,336	0.5812	0.580	0.580	0.590	0.580	0.590	165,756	0.5812	0.00%
2022-02-22	0	0.580	0.580	0.590	0.580	0.590	579,150	337,369	0.5825	0.580	0.580	0.590	0.580	0.590	579,150	0.5825	-1.69%
2022-02-21	0	0.590	0.590	0.600	0.590	0.590	92,496	54,502	0.5892	0.590	0.590	0.600	0.590	0.590	92,496	0.5892	0.00%
2022-02-18	0	0.590	0.590	0.600	0.590	0.600	559,541	335,022	0.5987	0.590	0.590	0.600	0.590	0.600	559,541	0.5987	-1.67%
2022-02-17	0	0.600	0.590	0.600	0.590	0.600	204,014	120,266	0.5895	0.600	0.590	0.600	0.590	0.600	204,014	0.5895	0.00%
2022-02-16	0	0.600	0.590	0.600	0.580	0.600	548,220	325,744	0.5942	0.600	0.590	0.600	0.580	0.600	548,220	0.5942	1.69%
2022-02-15	0	0.590	0.580	0.600	0.580	0.600	282,998	166,651	0.5889	0.590	0.580	0.600	0.580	0.600	282,998	0.5889	-1.67%
2022-02-14	0	0.600	0.590	0.610	0.590	0.600	93,713	55,602	0.5933	0.600	0.590	0.610	0.590	0.600	93,713	0.5933	1.69%
2022-02-11	0	0.590	0.590	0.600	0.590	0.600	82,885	48,754	0.5882	0.590	0.590	0.600	0.590	0.600	82,885	0.5882	0.00%
2022-02-10	0	0.590	0.590	0.600	0.590	0.600	45,748	27,060	0.5915	0.590	0.590	0.600	0.590	0.600	45,748	0.5915	0.00%
2022-02-09	0	0.590	0.590	0.600	0.590	0.610	695,739	414,868	0.5963	0.590	0.590	0.600	0.590	0.610	695,739	0.5963	0.00%
2022-02-08	0	0.590	0.590	0.600	0.590	0.600	133,642	79,833	0.5974	0.590	0.590	0.600	0.590	0.600	133,642	0.5974	-1.67%
2022-02-07	0	0.600	0.600	0.610	0.590	0.600	126,459	75,091	0.5938	0.600	0.600	0.610	0.590	0.600	126,459	0.5938	1.69%
2022-02-04	0	0.590	0.590	0.600	0.580	0.600	269,800	161,386	0.5982	0.590	0.590	0.600	0.580	0.600	269,800	0.5982	1.72%
2022-01-31	0	0.580	0.580	0.590	0.580	0.590	12,827	7,469	0.5823	0.580	0.580	0.590	0.580	0.590	12,827	0.5823	0.00%
2022-01-28	0	0.580	0.580	0.600	0.580	0.600	378,141	225,436	0.5962	0.580	0.580	0.600	0.580	0.600	378,141	0.5962	-1.69%
2022-01-27	0	0.590	0.590	0.600	0.580	0.600	321,295	188,454	0.5865	0.590	0.590	0.600	0.580	0.600	321,295	0.5865	1.72%
2022-01-26	0	0.580	0.580	0.590	0.580	0.600	406,947	237,035	0.5825	0.580	0.580	0.590	0.580	0.600	406,947	0.5825	-1.69%
2022-01-25	0	0.590	0.590	0.600	0.580	0.600	203,104	119,876	0.5902	0.590	0.590	0.600	0.580	0.600	203,104	0.5902	-1.67%
2022-01-24	0	0.600	0.600	0.610	0.590	0.610	293,871	176,151	0.5994	0.600	0.600	0.610	0.590	0.610	293,871	0.5994	0.00%
2022-01-21	0	0.600	0.600	0.610	0.590	0.600	153,646	91,008	0.5923	0.600	0.600	0.610	0.590	0.600	153,646	0.5923	0.00%
2022-01-20	0	0.600	0.600	0.610	0.580	0.610	319,702	193,873	0.6064	0.600	0.600	0.610	0.580	0.610	319,702	0.6064	1.69%
2022-01-19	0	0.590	0.590	0.600	0.580	0.590	65,120	37,985	0.5833	0.590	0.590	0.600	0.580	0.590	65,120	0.5833	0.00%
2022-01-18	0	0.590	0.590	0.600	0.580	0.600	226,134	132,636	0.5865	0.590	0.590	0.600	0.580	0.600	226,134	0.5865	0.00%
2022-01-17	0	0.590	0.590	0.600	0.590	0.600	70,954	41,658	0.5871	0.590	0.590	0.600	0.590	0.600	70,954	0.5871	0.00%
2022-01-14	0	0.590	0.590	0.610	0.590	0.610	116,147	68,917	0.5934	0.590	0.590	0.610	0.590	0.610	116,147	0.5934	-3.28%
2022-01-13	0	0.610	0.600	0.610	0.600	0.610	250,360	151,101	0.6035	0.610	0.600	0.610	0.600	0.610	250,360	0.6035	1.67%
2022-01-12	0	0.600	0.600	0.610	0.590	0.600	81,515	48,322	0.5928	0.600	0.600	0.610	0.590	0.600	81,515	0.5928	0.00%
2022-01-11	0	0.600	0.600	0.610	0.600	0.610	123,417	74,005	0.5996	0.600	0.600	0.610	0.600	0.610	123,417	0.5996	0.00%
2022-01-10	0	0.600	0.600	0.610	0.600	0.620	195,689	119,071	0.6085	0.600	0.600	0.610	0.600	0.620	195,689	0.6085	0.00%
2022-01-07	0	0.600	0.600	0.610	0.590	0.610	560,185	338,222	0.6038	0.600	0.600	0.610	0.590	0.610	560,185	0.6038	1.69%
2022-01-06	0	0.590	0.590	0.600	0.590	0.610	132,939	79,319	0.5967	0.590	0.590	0.600	0.590	0.610	132,939	0.5967	0.00%
2022-01-05	0	0.590	0.590	0.600	0.590	0.600	276,526	165,061	0.5969	0.590	0.590	0.600	0.590	0.600	276,526	0.5969	0.00%
2022-01-04	0	0.590	0.590	0.600	0.580	0.600	139,994	83,653	0.5975	0.590	0.590	0.600	0.580	0.600	139,994	0.5975	0.00%
2022-01-03	0	0.590	0.590	0.600	0.580	0.600	706,515	418,513	0.5924	0.590	0.590	0.600	0.580	0.600	706,515	0.5924	-1.67%
2021-12-31	0	0.600	0.590	0.600	0.580	0.610	205,377	120,322	0.5859	0.600	0.590	0.600	0.580	0.610	205,377	0.5859	3.45%
2021-12-30	0	0.580	0.580	0.590	0.580	0.630	596,614	355,954	0.5966	0.580	0.580	0.590	0.580	0.630	596,614	0.5966	-3.33%
2021-12-29	0	0.600	0.590	0.600	0.590	0.610	115,397	69,088	0.5987	0.600	0.590	0.600	0.590	0.610	115,397	0.5987	0.00%
2021-12-28	0	0.600	0.600	0.610	0.590	0.610	336,125	203,113	0.6043	0.600	0.600	0.610	0.590	0.610	336,125	0.6043	-1.64%
2021-12-24	0	0.610	0.600	0.610	0.590	0.610	23,902,897	13,848,670	0.5794	0.610	0.600	0.610	0.590	0.610	23,902,897	0.5794	5.17%
2021-12-23	0	0.580	0.580	0.590	0.580	0.590	263,075	152,664	0.5803	0.580	0.580	0.590	0.580	0.590	263,075	0.5803	0.00%
2021-12-22	0	0.580	0.580	0.600	0.580	0.590	288,382	167,910	0.5822	0.580	0.580	0.600	0.580	0.590	288,382	0.5822	0.00%
2021-12-21	0	0.580	0.570	0.590	0.570	0.580	175,005	100,567	0.5747	0.580	0.570	0.590	0.570	0.580	175,005	0.5747	1.75%
2021-12-20	0	0.570	0.570	0.580	0.570	0.610	284,995	167,216	0.5867	0.570	0.570	0.580	0.570	0.610	284,995	0.5867	-1.72%
2021-12-17	0	0.580	0.580	0.590	0.570	0.600	433,054	251,062	0.5797	0.580	0.580	0.590	0.570	0.600	433,054	0.5797	0.00%
2021-12-16	0	0.580	0.580	0.590	0.580	0.580	67,558	39,098	0.5787	0.580	0.580	0.590	0.580	0.580	67,558	0.5787	0.00%
2021-12-15	0	0.580	0.580	0.590	0.580	0.600	297,138	175,143	0.5894	0.580	0.580	0.590	0.580	0.600	297,138	0.5894	0.00%
2021-12-14	0	0.580	0.580	0.590	0.580	0.600	729,462	427,621	0.5862	0.580	0.580	0.590	0.580	0.600	729,462	0.5862	-1.69%
2021-12-13	0	0.590	0.590	0.600	0.580	0.600	291,219	170,944	0.5870	0.590	0.590	0.600	0.580	0.600	291,219	0.5870	1.72%
2021-12-10	0	0.580	0.580	0.590	0.580	0.590	142,769	82,773	0.5798	0.580	0.580	0.590	0.580	0.590	142,769	0.5798	0.00%
2021-12-09	0	0.580	0.580	0.590	0.580	0.600	192,854	113,709	0.5896	0.580	0.580	0.590	0.580	0.600	192,854	0.5896	-1.69%
2021-12-08	0	0.590	0.590	0.610	0.580	0.600	510,597	299,429	0.5864	0.590	0.590	0.610	0.580	0.600	510,597	0.5864	0.00%
2021-12-07	0	0.590	0.590	0.600	0.580	0.590	77,572	45,560	0.5873	0.590	0.590	0.600	0.580	0.590	77,572	0.5873	1.72%
2021-12-06	0	0.580	0.580	0.590	0.580	0.600	176,679	103,837	0.5877	0.580	0.580	0.590	0.580	0.600	176,679	0.5877	-1.69%
2021-12-03	0	0.590	0.590	0.600	0.590	0.590	216,376	127,618	0.5898	0.590	0.590	0.600	0.590	0.590	216,376	0.5898	0.00%
2021-12-02	0	0.590	0.590	0.600	0.580	0.600	198,510	117,314	0.5910	0.590	0.590	0.600	0.580	0.600	198,510	0.5910	0.00%
2021-12-01	0	0.590	0.590	0.600	0.590	0.600	526,347	313,797	0.5962	0.590	0.590	0.600	0.590	0.600	526,347	0.5962	-1.67%
2021-11-30	0	0.600	0.590	0.600	0.590	0.600	440,137	261,259	0.5936	0.600	0.590	0.600	0.590	0.600	440,137	0.5936	-1.64%
2021-11-29	0	0.610	0.600	0.610	0.600	0.610	1,504,047	907,150	0.6031	0.610	0.600	0.610	0.600	0.610	1,504,047	0.6031	0.00%
2021-11-26	0	0.610	0.610	0.620	0.610	0.620	361,296	222,859	0.6168	0.610	0.610	0.620	0.610	0.620	361,296	0.6168	-1.61%
2021-11-25	0	0.620	0.610	0.620	0.610	0.620	282,846	175,005	0.6187	0.620	0.610	0.620	0.610	0.620	282,846	0.6187	0.00%
2021-11-24	0	0.620	0.620	0.630	0.610	0.620	286,900	176,901	0.6166	0.620	0.620	0.630	0.610	0.620	286,900	0.6166	0.00%
2021-11-23	0	0.620	0.620	0.630	0.610	0.630	102,490	63,219	0.6168	0.620	0.620	0.630	0.610	0.630	102,490	0.6168	0.00%
2021-11-22	0	0.620	0.620	0.630	0.610	0.630	193,940	119,860	0.6180	0.620	0.620	0.630	0.610	0.630	193,940	0.6180	0.00%
2021-11-19	0	0.620	0.620	0.630	0.610	0.620	181,501	112,215	0.6183	0.620	0.620	0.630	0.610	0.620	181,501	0.6183	0.00%
2021-11-18	0	0.620	0.610	0.630	0.610	0.620	184,733	114,226	0.6183	0.620	0.610	0.630	0.610	0.620	184,733	0.6183	0.00%
2021-11-17	0	0.620	0.620	0.630	0.620	0.620	169,607	105,081	0.6196	0.620	0.620	0.630	0.620	0.620	169,607	0.6196	-1.59%
2021-11-16	0	0.630	0.620	0.630	0.620	0.640	234,904	146,553	0.6239	0.630	0.620	0.630	0.620	0.640	234,904	0.6239	1.61%
2021-11-15	0	0.620	0.620	0.630	0.610	0.640	252,430	156,825	0.6213	0.620	0.620	0.630	0.610	0.640	252,430	0.6213	0.00%
2021-11-12	0	0.620	0.620	0.630	0.620	0.630	295,693	184,144	0.6228	0.620	0.620	0.630	0.620	0.630	295,693	0.6228	0.00%
2021-11-11	0	0.620	0.620	0.640	0.610	0.640	173,323	107,541	0.6205	0.620	0.620	0.640	0.610	0.640	173,323	0.6205	0.00%
2021-11-10	0	0.620	0.620	0.630	0.610	0.630	430,513	269,761	0.6266	0.620	0.620	0.630	0.610	0.630	430,513	0.6266	1.64%
2021-11-09	0	0.610	0.610	0.620	0.610	0.620	270,476	166,471	0.6155	0.610	0.610	0.620	0.610	0.620	270,476	0.6155	0.00%
2021-11-08	0	0.610	0.610	0.620	0.610	0.620	77,063	47,032	0.6103	0.610	0.610	0.620	0.610	0.620	77,063	0.6103	-1.61%
2021-11-05	0	0.620	0.610	0.620	0.610	0.620	1,048,427	649,880	0.6199	0.620	0.610	0.620	0.610	0.620	1,048,427	0.6199	0.00%
2021-11-04	0	0.620	0.620	0.630	0.620	0.630	60,407	37,504	0.6209	0.620	0.620	0.630	0.620	0.630	60,407	0.6209	-1.59%
2021-11-03	0	0.630	0.620	0.630	0.620	0.630	485,282	301,754	0.6218	0.630	0.620	0.630	0.620	0.630	485,282	0.6218	1.61%
2021-11-02	0	0.620	0.620	0.630	0.620	0.640	253,282	158,449	0.6256	0.620	0.620	0.630	0.620	0.640	253,282	0.6256	-3.12%
2021-11-01	0	0.640	0.630	0.640	0.620	0.640	117,791	73,369	0.6229	0.640	0.630	0.640	0.620	0.640	117,791	0.6229	0.00%
2021-10-29	0	0.640	0.630	0.640	0.630	0.640	87,626	55,516	0.6336	0.640	0.630	0.640	0.630	0.640	87,626	0.6336	0.00%
2021-10-28	0	0.640	0.630	0.650	0.630	0.640	512,201	325,658	0.6358	0.640	0.630	0.650	0.630	0.640	512,201	0.6358	0.00%
2021-10-27	0	0.640	0.640	0.650	0.630	0.650	189,808	121,415	0.6397	0.640	0.640	0.650	0.630	0.650	189,808	0.6397	0.00%
2021-10-26	0	0.640	0.640	0.650	0.640	0.660	416,404	270,337	0.6492	0.640	0.640	0.650	0.640	0.660	416,404	0.6492	-3.03%
2021-10-25	0	0.660	0.650	0.660	0.650	0.680	617,978	408,199	0.6605	0.660	0.650	0.660	0.650	0.680	617,978	0.6605	0.00%
2021-10-22	0	0.660	0.650	0.660	0.640	0.680	2,566,808	1,689,759	0.6583	0.660	0.650	0.660	0.640	0.680	2,566,808	0.6583	3.13%
2021-10-21	0	0.640	0.640	0.650	0.630	0.650	326,821	211,167	0.6461	0.640	0.640	0.650	0.630	0.650	326,821	0.6461	-1.54%
2021-10-20	0	0.650	0.640	0.650	0.620	0.650	1,146,310	729,839	0.6367	0.650	0.640	0.650	0.620	0.650	1,146,310	0.6367	4.84%
2021-10-19	0	0.620	0.620	0.630	0.610	0.630	305,751	189,597	0.6201	0.620	0.620	0.630	0.610	0.630	305,751	0.6201	0.00%
2021-10-18	0	0.620	0.620	0.630	0.610	0.620	173,040	106,341	0.6145	0.620	0.620	0.630	0.610	0.620	173,040	0.6145	0.00%
2021-10-15	0	0.620	0.610	0.620	0.600	0.630	688,028	421,048	0.6120	0.620	0.610	0.620	0.600	0.630	688,028	0.6120	0.00%
2021-10-12	0	0.620	0.610	0.620	0.610	0.630	865,106	536,902	0.6206	0.620	0.610	0.620	0.610	0.630	865,106	0.6206	0.00%
2021-10-11	0	0.620	0.620	0.630	0.610	0.630	105,341	65,501	0.6218	0.620	0.620	0.630	0.610	0.630	105,341	0.6218	0.00%
2021-10-08	0	0.620	0.620	0.630	0.620	0.630	129,243	81,019	0.6269	0.620	0.620	0.630	0.620	0.630	129,243	0.6269	-1.59%
2021-10-07	0	0.630	0.630	0.640	0.620	0.640	1,090,148	680,659	0.6244	0.630	0.630	0.640	0.620	0.640	1,090,148	0.6244	0.00%
2021-10-06	0	0.630	0.620	0.630	0.600	0.650	1,434,991	903,705	0.6298	0.630	0.620	0.630	0.600	0.650	1,434,991	0.6298	5.00%
2021-10-05	0	0.600	0.600	0.610	0.600	0.610	740,428	444,500	0.6003	0.600	0.600	0.610	0.600	0.610	740,428	0.6003	-1.64%
2021-10-04	0	0.610	0.600	0.610	0.590	0.610	372,132	223,096	0.5995	0.610	0.600	0.610	0.590	0.610	372,132	0.5995	1.67%
2021-09-30	0	0.600	0.590	0.600	0.590	0.610	1,304,044	776,522	0.5955	0.600	0.590	0.600	0.590	0.610	1,304,044	0.5955	-1.64%
2021-09-29	0	0.610	0.600	0.610	0.590	0.610	171,861	103,678	0.6033	0.610	0.600	0.610	0.590	0.610	171,861	0.6033	0.00%
2021-09-28	0	0.610	0.600	0.610	0.600	0.610	443,801	266,288	0.6000	0.610	0.600	0.610	0.600	0.610	443,801	0.6000	0.00%
2021-09-27	0	0.610	0.600	0.610	0.600	0.620	593,706	358,448	0.6037	0.610	0.600	0.610	0.600	0.620	593,706	0.6037	0.00%
2021-09-24	0	0.610	0.590	0.600	0.590	0.620	700,956	421,332	0.6011	0.610	0.590	0.600	0.590	0.620	700,956	0.6011	0.00%
2021-09-23	0	0.610	0.600	0.610	0.600	0.620	658,078	399,147	0.6065	0.610	0.600	0.610	0.600	0.620	658,078	0.6065	0.00%
2021-09-21	0	0.610	0.600	0.610	0.600	0.610	259,316	155,600	0.6000	0.610	0.600	0.610	0.600	0.610	259,316	0.6000	0.00%
2021-09-20	0	0.610	0.600	0.610	0.590	0.620	2,323,413	1,405,753	0.6050	0.610	0.600	0.610	0.590	0.620	2,323,413	0.6050	-1.61%
2021-09-17	0	0.620	0.620	0.630	0.620	0.640	555,080	346,605	0.6244	0.620	0.620	0.630	0.620	0.640	555,080	0.6244	-1.59%
2021-09-16	0	0.630	0.620	0.630	0.620	0.640	559,648	349,587	0.6247	0.630	0.620	0.630	0.620	0.640	559,648	0.6247	-1.56%
2021-09-15	0	0.640	0.630	0.640	0.620	0.640	1,400,598	887,275	0.6335	0.640	0.630	0.640	0.620	0.640	1,400,598	0.6335	0.00%
2021-09-14	0	0.640	0.630	0.640	0.630	0.650	3,487,119	2,220,976	0.6369	0.640	0.630	0.640	0.630	0.650	3,487,119	0.6369	-1.54%
2021-09-13	0	0.650	0.640	0.650	0.640	0.650	461,667	298,454	0.6465	0.650	0.640	0.650	0.640	0.650	461,667	0.6465	0.00%
2021-09-10	0	0.650	0.640	0.650	0.640	0.650	448,085	287,569	0.6418	0.650	0.640	0.650	0.640	0.650	448,085	0.6418	0.00%
2021-09-09	0	0.650	0.640	0.650	0.640	0.650	926,111	599,632	0.6475	0.650	0.640	0.650	0.640	0.650	926,111	0.6475	0.00%
2021-09-08	0	0.650	0.650	0.660	0.650	0.650	767,925	499,078	0.6499	0.650	0.650	0.660	0.650	0.650	767,925	0.6499	-1.52%
2021-09-07	0	0.660	0.650	0.660	0.650	0.660	1,014,609	660,524	0.6510	0.660	0.650	0.660	0.650	0.660	1,014,609	0.6510	1.54%
2021-09-06	0	0.650	0.640	0.650	0.640	0.650	757,815	492,329	0.6497	0.650	0.640	0.650	0.640	0.650	757,815	0.6497	-1.52%
2021-09-03	0	0.660	0.650	0.660	0.640	0.660	411,496	267,418	0.6499	0.660	0.650	0.660	0.640	0.660	411,496	0.6499	1.54%
2021-09-02	0	0.650	0.640	0.650	0.640	0.650	820,085	530,359	0.6467	0.650	0.640	0.650	0.640	0.650	820,085	0.6467	0.00%
2021-09-01	0	0.650	0.640	0.650	0.640	0.650	840,464	540,536	0.6431	0.650	0.640	0.650	0.640	0.650	840,464	0.6431	1.56%
2021-08-31	0	0.640	0.640	0.650	0.640	0.660	549,646	355,514	0.6468	0.640	0.640	0.650	0.640	0.660	549,646	0.6468	-1.54%
2021-08-30	0	0.650	0.650	0.660	0.650	0.650	273,539	177,686	0.6496	0.650	0.650	0.660	0.650	0.650	273,539	0.6496	-1.52%
2021-08-27	0	0.660	0.650	0.660	0.640	0.660	1,207,383	783,723	0.6491	0.660	0.650	0.660	0.640	0.660	1,207,383	0.6491	3.13%
2021-08-26	0	0.640	0.640	0.650	0.640	0.650	569,808	364,625	0.6399	0.640	0.640	0.650	0.640	0.650	569,808	0.6399	0.00%
2021-08-25	0	0.640	0.640	0.650	0.640	0.650	399,525	255,631	0.6398	0.640	0.640	0.650	0.640	0.650	399,525	0.6398	0.00%
2021-08-24	0	0.640	0.640	0.650	0.640	0.650	243,806	156,691	0.6427	0.640	0.640	0.650	0.640	0.650	243,806	0.6427	-1.54%
2021-08-23	0	0.650	0.640	0.650	0.640	0.650	565,277	366,802	0.6489	0.650	0.640	0.650	0.640	0.650	565,277	0.6489	1.56%
2021-08-20	0	0.640	0.640	0.650	0.640	0.690	13,668,016	9,034,136	0.6610	0.640	0.640	0.650	0.640	0.690	13,668,016	0.6610	-4.48%
2021-08-19	0	0.670	0.670	0.690	0.640	0.710	9,403,308	6,358,327	0.6762	0.670	0.670	0.690	0.640	0.710	9,403,308	0.6762	3.08%
2021-08-18	0	0.650	0.640	0.650	0.640	0.650	882,375	566,230	0.6417	0.650	0.640	0.650	0.640	0.650	882,375	0.6417	0.00%
2021-08-17	0	0.650	0.640	0.650	0.640	0.650	977,560	631,164	0.6457	0.650	0.640	0.650	0.640	0.650	977,560	0.6457	0.00%
2021-08-16	0	0.650	0.640	0.650	0.640	0.650	447,774	290,782	0.6494	0.650	0.640	0.650	0.640	0.650	447,774	0.6494	0.00%
2021-08-13	0	0.650	0.640	0.650	0.640	0.660	1,587,137	1,024,725	0.6456	0.650	0.640	0.650	0.640	0.660	1,587,137	0.6456	-1.52%
2021-08-12	0	0.660	0.650	0.670	0.640	0.660	325,638	211,823	0.6505	0.660	0.650	0.670	0.640	0.660	325,638	0.6505	1.54%
2021-08-11	0	0.650	0.650	0.660	0.640	0.670	937,190	609,197	0.6500	0.650	0.650	0.660	0.640	0.670	937,190	0.6500	0.00%
2021-08-10	0	0.650	0.640	0.650	0.640	0.650	692,669	445,750	0.6435	0.650	0.640	0.650	0.640	0.650	692,669	0.6435	0.00%
2021-08-09	0	0.650	0.640	0.650	0.640	0.660	469,338	303,150	0.6459	0.650	0.640	0.650	0.640	0.660	469,338	0.6459	0.00%
2021-08-06	0	0.650	0.640	0.650	0.640	0.660	1,582,762	1,028,545	0.6498	0.650	0.640	0.650	0.640	0.660	1,582,762	0.6498	0.00%
2021-08-05	0	0.650	0.650	0.660	0.650	0.660	411,185	269,529	0.6555	0.650	0.650	0.660	0.650	0.660	411,185	0.6555	-2.99%
2021-08-04	0	0.670	0.660	0.670	0.660	0.670	468,303	311,515	0.6652	0.670	0.660	0.670	0.660	0.670	468,303	0.6652	1.52%
2021-08-03	0	0.660	0.660	0.670	0.660	0.660	293,767	194,796	0.6631	0.660	0.660	0.670	0.660	0.660	293,767	0.6631	-1.49%
2021-08-02	0	0.670	0.660	0.670	0.660	0.670	543,610	358,679	0.6598	0.670	0.660	0.670	0.660	0.670	543,610	0.6598	0.00%
2021-07-30	0	0.670	0.660	0.670	0.650	0.670	1,584,493	1,046,338	0.6604	0.670	0.660	0.670	0.650	0.670	1,584,493	0.6604	1.52%
2021-07-29	0	0.660	0.660	0.670	0.650	0.670	620,930	410,189	0.6606	0.660	0.660	0.670	0.650	0.670	620,930	0.6606	0.00%
2021-07-28	0	0.660	0.650	0.660	0.650	0.660	1,771,910	1,165,344	0.6577	0.660	0.650	0.660	0.650	0.660	1,771,910	0.6577	-1.49%
2021-07-27	0	0.670	0.660	0.670	0.660	0.690	3,732,898	2,511,361	0.6728	0.670	0.660	0.670	0.660	0.690	3,732,898	0.6728	-1.47%
2021-07-26	0	0.680	0.680	0.690	0.670	0.690	1,926,746	1,308,744	0.6793	0.680	0.680	0.690	0.670	0.690	1,926,746	0.6793	-1.45%
2021-07-23	0	0.690	0.690	0.700	0.690	0.700	99,508	68,966	0.6931	0.690	0.690	0.700	0.690	0.700	99,508	0.6931	-1.43%
2021-07-22	0	0.700	0.690	0.700	0.680	0.700	680,442	468,739	0.6889	0.700	0.690	0.700	0.680	0.700	680,442	0.6889	1.45%
2021-07-21	0	0.690	0.680	0.690	0.680	0.690	804,786	551,913	0.6858	0.690	0.680	0.690	0.680	0.690	804,786	0.6858	0.00%
2021-07-20	0	0.690	0.680	0.690	0.680	0.690	2,132,058	1,460,909	0.6852	0.690	0.680	0.690	0.680	0.690	2,132,058	0.6852	0.00%
2021-07-19	0	0.690	0.690	0.700	0.690	0.700	317,160	219,602	0.6924	0.690	0.690	0.700	0.690	0.700	317,160	0.6924	-1.43%
2021-07-16	0	0.700	0.700	0.710	0.700	0.710	370,843	259,440	0.6996	0.700	0.700	0.710	0.700	0.710	370,843	0.6996	-1.41%
2021-07-15	0	0.710	0.700	0.710	0.700	0.710	1,018,653	714,694	0.7016	0.710	0.700	0.710	0.700	0.710	1,018,653	0.7016	0.00%
2021-07-14	0	0.710	0.700	0.710	0.700	0.710	299,720	210,188	0.7013	0.710	0.700	0.710	0.700	0.710	299,720	0.7013	0.00%
2021-07-13	0	0.710	0.700	0.710	0.700	0.710	549,309	386,404	0.7034	0.710	0.700	0.710	0.700	0.710	549,309	0.7034	1.43%
2021-07-12	0	0.700	0.700	0.710	0.700	0.710	116,034	81,112	0.6990	0.700	0.700	0.710	0.700	0.710	116,034	0.6990	0.00%
2021-07-09	0	0.700	0.700	0.710	0.690	0.710	1,216,926	851,637	0.6998	0.700	0.700	0.710	0.690	0.710	1,216,926	0.6998	-1.41%
2021-07-08	0	0.710	0.700	0.710	0.700	0.720	2,236,213	1,597,183	0.7142	0.710	0.700	0.710	0.700	0.720	2,236,213	0.7142	-2.74%
2021-07-07	0	0.730	0.720	0.730	0.720	0.730	227,509	163,995	0.7208	0.730	0.720	0.730	0.720	0.730	227,509	0.7208	0.00%
2021-07-06	0	0.730	0.720	0.730	0.720	0.730	481,476	347,122	0.7210	0.730	0.720	0.730	0.720	0.730	481,476	0.7210	1.39%
2021-07-05	0	0.720	0.720	0.730	0.720	0.740	166,987	121,718	0.7289	0.720	0.720	0.730	0.720	0.740	166,987	0.7289	0.00%
2021-07-02	0	0.720	0.720	0.730	0.720	0.740	704,576	513,865	0.7293	0.720	0.720	0.730	0.720	0.740	704,576	0.7293	-2.70%
2021-06-30	0	0.740	0.730	0.740	0.720	0.740	501,481	365,314	0.7285	0.740	0.730	0.740	0.720	0.740	501,481	0.7285	1.37%
2021-06-29	0	0.730	0.720	0.730	0.720	0.740	767,167	559,376	0.7291	0.730	0.720	0.730	0.720	0.740	767,167	0.7291	-1.35%
2021-06-28	0	0.740	0.720	0.740	0.720	0.740	713,061	520,887	0.7305	0.740	0.720	0.740	0.720	0.740	713,061	0.7305	0.00%
2021-06-25	0	0.740	0.730	0.740	0.720	0.740	1,235,522	909,136	0.7358	0.740	0.730	0.740	0.720	0.740	1,235,522	0.7358	1.37%
2021-06-24	0	0.730	0.720	0.730	0.720	0.740	962,069	700,892	0.7285	0.730	0.720	0.730	0.720	0.740	962,069	0.7285	0.00%
2021-06-23	0	0.730	0.720	0.730	0.720	0.730	472,412	343,793	0.7277	0.730	0.720	0.730	0.720	0.730	472,412	0.7277	1.39%
2021-06-22	0	0.720	0.720	0.730	0.720	0.730	1,365,546	986,851	0.7227	0.720	0.720	0.730	0.720	0.730	1,365,546	0.7227	0.00%
2021-06-21	0	0.720	0.720	0.740	0.720	0.740	1,123,250	815,117	0.7257	0.720	0.720	0.740	0.720	0.740	1,123,250	0.7257	-1.37%
2021-06-18	0	0.730	0.730	0.740	0.730	0.740	331,044	242,982	0.7340	0.730	0.730	0.740	0.730	0.740	331,044	0.7340	-1.35%
2021-06-17	0	0.740	0.740	0.750	0.730	0.760	2,668,935	1,977,014	0.7408	0.740	0.740	0.750	0.730	0.760	2,668,935	0.7408	1.37%
2021-06-16	0	0.730	0.730	0.740	0.720	0.740	1,234,669	902,328	0.7308	0.730	0.730	0.740	0.720	0.740	1,234,669	0.7308	0.00%
2021-06-15	0	0.730	0.720	0.730	0.720	0.740	798,117	582,052	0.7293	0.730	0.720	0.730	0.720	0.740	798,117	0.7293	-1.35%
2021-06-11	0	0.740	0.740	0.750	0.740	0.770	1,604,956	1,199,106	0.7471	0.740	0.740	0.750	0.740	0.770	1,604,956	0.7471	-2.63%
2021-06-10	0	0.760	0.750	0.760	0.740	0.780	4,909,645	3,726,987	0.7591	0.760	0.750	0.760	0.740	0.780	4,909,645	0.7591	0.00%
2021-06-09	0	0.760	0.750	0.760	0.700	0.760	4,981,818	3,655,729	0.7338	0.760	0.750	0.760	0.700	0.760	4,981,818	0.7338	7.04%
2021-06-08	0	0.710	0.700	0.710	0.690	0.710	813,134	569,485	0.7004	0.710	0.700	0.710	0.690	0.710	813,134	0.7004	1.43%
2021-06-07	0	0.700	0.700	0.710	0.700	0.700	823,780	576,468	0.6998	0.700	0.700	0.710	0.700	0.700	823,780	0.6998	-1.41%
2021-06-04	0	0.710	0.700	0.710	0.700	0.710	1,173,681	826,580	0.7043	0.710	0.700	0.710	0.700	0.710	1,173,681	0.7043	0.00%
2021-06-03	0	0.710	0.700	0.710	0.700	0.710	1,011,106	710,735	0.7029	0.710	0.700	0.710	0.700	0.710	1,011,106	0.7029	0.00%
2021-06-02	0	0.710	0.700	0.710	0.700	0.710	184,681	129,758	0.7026	0.710	0.700	0.710	0.700	0.710	184,681	0.7026	0.00%
2021-06-01	0	0.710	0.700	0.710	0.700	0.710	120,346	84,232	0.6999	0.710	0.700	0.710	0.700	0.710	120,346	0.6999	0.00%
2021-05-31	0	0.710	0.700	0.710	0.700	0.710	388,444	274,025	0.7054	0.710	0.700	0.710	0.700	0.710	388,444	0.7054	0.00%
2021-05-28	0	0.710	0.700	0.710	0.700	0.720	423,428	299,603	0.7076	0.710	0.700	0.710	0.700	0.720	423,428	0.7076	1.43%
2021-05-27	0	0.700	0.700	0.710	0.690	0.720	990,921	697,602	0.7040	0.700	0.700	0.710	0.690	0.720	990,921	0.7040	0.00%
2021-05-26	0	0.700	0.700	0.720	0.690	0.710	1,521,073	1,070,492	0.7038	0.700	0.700	0.720	0.690	0.710	1,521,073	0.7038	1.45%
2021-05-25	0	0.690	0.690	0.700	0.680	0.700	156,511	107,728	0.6883	0.690	0.690	0.700	0.680	0.700	156,511	0.6883	0.00%
2021-05-24	0	0.690	0.680	0.690	0.680	0.690	787,475	540,536	0.6864	0.690	0.680	0.690	0.680	0.690	787,475	0.6864	0.00%
2021-05-21	0	0.690	0.680	0.690	0.680	0.700	1,428,487	985,981	0.6902	0.690	0.680	0.690	0.680	0.700	1,428,487	0.6902	1.47%
2021-05-20	0	0.680	0.680	0.690	0.680	0.690	688,043	471,336	0.6850	0.680	0.680	0.690	0.680	0.690	688,043	0.6850	-1.45%
2021-05-18	0	0.690	0.680	0.690	0.680	0.690	541,536	371,885	0.6867	0.690	0.680	0.690	0.680	0.690	541,536	0.6867	1.47%
2021-05-17	0	0.680	0.680	0.690	0.680	0.690	451,044	309,789	0.6868	0.680	0.680	0.690	0.680	0.690	451,044	0.6868	-1.45%
2021-05-14	0	0.690	0.690	0.700	0.680	0.700	720,652	496,514	0.6890	0.690	0.690	0.700	0.680	0.700	720,652	0.6890	1.47%
2021-05-13	0	0.680	0.680	0.690	0.680	0.700	972,539	668,578	0.6875	0.680	0.680	0.690	0.680	0.700	972,539	0.6875	-1.45%
2021-05-12	0	0.690	0.690	0.700	0.680	0.700	2,617,105	1,803,443	0.6891	0.690	0.690	0.700	0.680	0.700	2,617,105	0.6891	0.00%
2021-05-11	0	0.690	0.690	0.700	0.690	0.700	3,173,727	2,196,283	0.6920	0.690	0.690	0.700	0.690	0.700	3,173,727	0.6920	-2.82%
2021-05-10	0	0.710	0.700	0.710	0.700	0.710	746,504	525,862	0.7044	0.710	0.700	0.710	0.700	0.710	746,504	0.7044	0.00%
2021-05-07	0	0.710	0.700	0.710	0.700	0.710	1,306,444	920,638	0.7047	0.710	0.700	0.710	0.700	0.710	1,306,444	0.7047	0.00%
2021-05-06	0	0.710	0.700	0.710	0.700	0.710	1,295,637	913,929	0.7054	0.710	0.700	0.710	0.700	0.710	1,295,637	0.7054	0.00%
2021-05-05	0	0.710	0.710	0.720	0.700	0.720	1,843,682	1,305,176	0.7079	0.710	0.710	0.720	0.700	0.720	1,843,682	0.7079	0.00%
2021-05-04	0	0.710	0.710	0.720	0.700	0.720	845,157	600,329	0.7103	0.710	0.710	0.720	0.700	0.720	845,157	0.7103	0.00%
2021-05-03	0	0.710	0.710	0.720	0.700	0.720	1,203,714	856,077	0.7112	0.710	0.710	0.720	0.700	0.720	1,203,714	0.7112	-1.39%
2021-04-30	0	0.720	0.710	0.720	0.700	0.720	2,743,865	1,946,027	0.7092	0.720	0.710	0.720	0.700	0.720	2,743,865	0.7092	0.00%
2021-04-29	0	0.720	0.710	0.720	0.710	0.740	2,422,120	1,746,584	0.7211	0.720	0.710	0.720	0.710	0.740	2,422,120	0.7211	0.00%
2021-04-28	0	0.720	0.710	0.720	0.710	0.720	558,936	397,182	0.7106	0.720	0.710	0.720	0.710	0.720	558,936	0.7106	1.41%
2021-04-27	0	0.710	0.710	0.720	0.700	0.720	4,706,121	3,344,299	0.7106	0.710	0.710	0.720	0.700	0.720	4,706,121	0.7106	0.00%
2021-04-26	0	0.710	0.710	0.720	0.710	0.720	564,267	402,514	0.7133	0.710	0.710	0.720	0.710	0.720	564,267	0.7133	0.00%
2021-04-23	0	0.710	0.710	0.720	0.710	0.730	4,485,889	3,227,958	0.7196	0.710	0.710	0.720	0.710	0.730	4,485,889	0.7196	-1.39%
2021-04-22	0	0.720	0.710	0.720	0.710	0.730	2,272,591	1,636,386	0.7201	0.720	0.710	0.720	0.710	0.730	2,272,591	0.7201	-1.37%
2021-04-21	0	0.730	0.720	0.730	0.710	0.730	870,946	626,947	0.7198	0.730	0.720	0.730	0.710	0.730	870,946	0.7198	0.00%
2021-04-20	0	0.730	0.720	0.730	0.720	0.750	4,017,445	2,943,735	0.7327	0.730	0.720	0.730	0.720	0.750	4,017,445	0.7327	1.39%
2021-04-19	0	0.720	0.720	0.730	0.710	0.730	2,337,297	1,683,106	0.7201	0.720	0.720	0.730	0.710	0.730	2,337,297	0.7201	0.00%
2021-04-16	0	0.720	0.720	0.730	0.700	0.730	2,926,916	2,097,118	0.7165	0.720	0.720	0.730	0.700	0.730	2,926,916	0.7165	1.41%
2021-04-15	0	0.710	0.700	0.710	0.700	0.720	6,078,587	4,296,290	0.7068	0.710	0.700	0.710	0.700	0.720	6,078,587	0.7068	-2.74%
2021-04-14	0	0.730	0.720	0.730	0.720	0.730	588,501	423,851	0.7202	0.730	0.720	0.730	0.720	0.730	588,501	0.7202	0.00%
2021-04-13	0	0.730	0.720	0.730	0.710	0.730	1,880,873	1,348,721	0.7171	0.730	0.720	0.730	0.710	0.730	1,880,873	0.7171	2.82%
2021-04-12	0	0.710	0.710	0.720	0.710	0.740	5,797,711	4,183,775	0.7216	0.710	0.710	0.720	0.710	0.740	5,797,711	0.7216	-2.74%
2021-04-09	0	0.730	0.730	0.740	0.730	0.750	2,450,026	1,808,134	0.7380	0.730	0.730	0.740	0.730	0.750	2,450,026	0.7380	-1.35%
2021-04-08	0	0.740	0.730	0.740	0.730	0.750	7,749,329	5,742,152	0.7410	0.740	0.730	0.740	0.730	0.750	7,749,329	0.7410	-2.63%
2021-04-07	0	0.760	0.750	0.760	0.740	0.770	4,881,879	3,682,224	0.7543	0.760	0.750	0.760	0.740	0.770	4,881,879	0.7543	0.00%
2021-04-01	0	0.760	0.760	0.770	0.750	0.780	2,678,351	2,059,666	0.7690	0.760	0.760	0.770	0.750	0.780	2,678,351	0.7690	0.00%
2021-03-31	0	0.760	0.760	0.770	0.750	0.780	4,545,853	3,476,355	0.7647	0.760	0.760	0.770	0.750	0.780	4,545,853	0.7647	-2.56%
2021-03-30	0	0.780	0.770	0.780	0.770	0.790	1,159,274	899,605	0.7760	0.780	0.770	0.780	0.770	0.790	1,159,274	0.7760	0.00%
2021-03-29	0	0.780	0.780	0.790	0.780	0.810	2,673,885	2,116,909	0.7917	0.780	0.780	0.790	0.780	0.810	2,673,885	0.7917	-1.27%
2021-03-26	0	0.790	0.790	0.800	0.750	0.800	19,237,615	15,072,979	0.7835	0.790	0.790	0.800	0.750	0.800	19,237,615	0.7835	2.60%
2021-03-25	0	0.770	0.760	0.770	0.720	0.780	8,315,527	6,290,039	0.7564	0.770	0.760	0.770	0.720	0.780	8,315,527	0.7564	4.05%
2021-03-24	0	0.740	0.730	0.740	0.700	0.750	15,011,420	10,741,003	0.7155	0.740	0.730	0.740	0.700	0.750	15,011,420	0.7155	2.78%
2021-03-23	0	0.720	0.720	0.730	0.720	0.770	20,078,621	14,843,872	0.7393	0.720	0.720	0.730	0.720	0.770	20,078,621	0.7393	-7.69%
2021-03-22	0	0.780	0.770	0.780	0.770	0.790	12,611,779	9,813,393	0.7781	0.780	0.770	0.780	0.770	0.790	12,611,779	0.7781	-1.27%
2021-03-19	0	0.790	0.780	0.790	0.780	0.800	4,580,602	3,619,350	0.7901	0.790	0.780	0.790	0.780	0.800	4,580,602	0.7901	-1.25%
2021-03-18	0	0.800	0.790	0.800	0.790	0.800	5,422,065	4,302,704	0.7936	0.800	0.790	0.800	0.790	0.800	5,422,065	0.7936	0.00%
2021-03-17	0	0.800	0.790	0.800	0.790	0.810	15,775,558	12,624,404	0.8003	0.800	0.790	0.800	0.790	0.810	15,775,558	0.8003	0.00%
2021-03-16	0	0.800	0.790	0.800	0.800	0.820	18,889,084	15,235,180	0.8066	0.800	0.790	0.800	0.800	0.820	18,889,084	0.8066	-2.44%
2021-03-15	0	0.820	0.810	0.820	0.810	0.820	4,479,675	3,644,946	0.8137	0.820	0.810	0.820	0.810	0.820	4,479,675	0.8137	0.00%
2021-03-12	0	0.820	0.810	0.820	0.810	0.820	7,247,539	5,934,670	0.8189	0.820	0.810	0.820	0.810	0.820	7,247,539	0.8189	0.00%
2021-03-11	0	0.820	0.810	0.820	0.810	0.830	19,510,588	15,970,607	0.8186	0.820	0.810	0.820	0.810	0.830	19,510,588	0.8186	1.23%
2021-03-10	0	0.810	0.810	0.820	0.810	0.820	9,423,690	7,664,487	0.8133	0.810	0.810	0.820	0.810	0.820	9,423,690	0.8133	0.00%
2021-03-09	0	0.810	0.810	0.820	0.810	0.820	6,195,051	5,029,739	0.8119	0.810	0.810	0.820	0.810	0.820	6,195,051	0.8119	0.00%
2021-03-08	0	0.810	0.810	0.820	0.810	0.820	10,511,848	8,556,197	0.8140	0.810	0.810	0.820	0.810	0.820	10,511,848	0.8140	-1.22%
2021-03-05	0	0.820	0.810	0.820	0.810	0.820	8,538,452	6,957,998	0.8149	0.820	0.810	0.820	0.810	0.820	8,538,452	0.8149	0.00%
2021-03-04	0	0.820	0.820	0.830	0.820	0.870	25,759,596	21,607,692	0.8388	0.820	0.820	0.830	0.820	0.870	25,759,596	0.8388	-3.53%
2021-03-03	0	0.850	0.840	0.850	0.810	0.850	29,150,969	24,276,528	0.8328	0.850	0.840	0.850	0.810	0.850	29,150,969	0.8328	3.66%
2021-03-02	0	0.820	0.810	0.820	0.810	0.820	6,493,570	5,282,187	0.8134	0.820	0.810	0.820	0.810	0.820	6,493,570	0.8134	0.00%
2021-03-01	0	0.820	0.810	0.820	0.810	0.830	4,408,999	3,606,375	0.8180	0.820	0.810	0.820	0.810	0.830	4,408,999	0.8180	-1.20%
2021-02-26	0	0.830	0.810	0.830	0.800	0.830	10,895,093	8,929,776	0.8196	0.830	0.810	0.830	0.800	0.830	10,895,093	0.8196	2.47%
2021-02-25	0	0.810	0.810	0.820	0.810	0.820	5,394,457	4,375,017	0.8110	0.810	0.810	0.820	0.810	0.820	5,394,457	0.8110	0.00%
2021-02-24	0	0.810	0.810	0.820	0.810	0.820	6,010,295	4,876,402	0.8113	0.810	0.810	0.820	0.810	0.820	6,010,295	0.8113	-2.41%
2021-02-23	0	0.830	0.810	0.830	0.810	0.830	4,466,183	3,657,506	0.8189	0.830	0.810	0.830	0.810	0.830	4,466,183	0.8189	1.22%
2021-02-22	0	0.820	0.820	0.830	0.810	0.830	7,325,968	6,011,289	0.8205	0.820	0.820	0.830	0.810	0.830	7,325,968	0.8205	1.23%
2021-02-19	0	0.810	0.810	0.820	0.810	0.820	4,907,314	3,995,494	0.8142	0.810	0.810	0.820	0.810	0.820	4,907,314	0.8142	-1.22%
2021-02-18	0	0.820	0.810	0.820	0.810	0.820	3,509,273	2,867,795	0.8172	0.820	0.810	0.820	0.810	0.820	3,509,273	0.8172	0.00%
2021-02-17	0	0.820	0.820	0.830	0.810	0.830	5,046,045	4,141,734	0.8208	0.820	0.820	0.830	0.810	0.830	5,046,045	0.8208	-0.81%
2021-02-16	0	0.830	0.820	0.830	0.820	0.840	9,968,790	8,240,063	0.8266	0.827	0.817	0.827	0.817	0.837	10,008,987	0.8233	1.22%
2021-02-11	0	0.820	0.810	0.820	0.810	0.820	3,237,873	2,653,660	0.8196	0.817	0.807	0.817	0.807	0.817	3,250,929	0.8163	0.00%
2021-02-10	0	0.820	0.820	0.830	0.810	0.830	4,255,396	3,489,985	0.8201	0.817	0.817	0.827	0.807	0.827	4,272,555	0.8168	0.00%
2021-02-09	0	0.820	0.810	0.820	0.810	0.820	5,651,987	4,628,510	0.8189	0.817	0.807	0.817	0.807	0.817	5,674,777	0.8156	1.23%
2021-02-08	0	0.810	0.810	0.820	0.810	0.830	6,742,059	5,530,010	0.8202	0.807	0.807	0.817	0.807	0.827	6,769,245	0.8169	-1.22%
2021-02-05	0	0.820	0.820	0.830	0.820	0.830	1,130,278	933,227	0.8257	0.817	0.817	0.827	0.817	0.827	1,134,836	0.8223	0.00%
2021-02-04	0	0.820	0.820	0.830	0.820	0.840	1,336,828	1,103,042	0.8251	0.817	0.817	0.827	0.817	0.837	1,342,218	0.8218	-1.20%
2021-02-03	0	0.830	0.830	0.840	0.820	0.830	1,715,726	1,420,003	0.8276	0.827	0.827	0.837	0.817	0.827	1,722,644	0.8243	0.00%
2021-02-02	0	0.830	0.820	0.830	0.830	0.840	1,922,529	1,597,930	0.8312	0.827	0.817	0.827	0.827	0.837	1,930,281	0.8278	-1.19%
2021-02-01	0	0.840	0.830	0.840	0.830	0.850	835,640	699,523	0.8371	0.837	0.827	0.837	0.827	0.847	839,010	0.8337	1.20%
2021-01-29	0	0.830	0.830	0.840	0.830	0.850	1,339,504	1,121,073	0.8369	0.827	0.827	0.837	0.827	0.847	1,344,905	0.8336	-1.19%
2021-01-28	0	0.840	0.840	0.850	0.840	0.880	2,651,107	2,253,208	0.8499	0.837	0.837	0.847	0.837	0.876	2,661,797	0.8465	-4.55%
2021-01-27	0	0.880	0.880	0.890	0.820	0.950	15,357,555	13,429,397	0.8744	0.876	0.876	0.886	0.817	0.946	15,419,481	0.8709	4.76%
2021-01-26	0	0.840	0.820	0.840	0.820	0.840	1,922,387	1,593,678	0.8290	0.837	0.817	0.837	0.817	0.837	1,930,139	0.8257	2.44%
2021-01-25	0	0.820	0.820	0.830	0.820	0.830	5,018,569	4,137,896	0.8245	0.817	0.817	0.827	0.817	0.827	5,038,805	0.8212	0.00%
2021-01-22	0	0.820	0.820	0.830	0.820	0.830	1,293,680	1,067,649	0.8253	0.817	0.817	0.827	0.817	0.827	1,298,896	0.8220	-1.20%
2021-01-21	0	0.830	0.820	0.830	0.820	0.830	1,319,844	1,089,775	0.8257	0.827	0.817	0.827	0.817	0.827	1,325,166	0.8224	1.22%
2021-01-20	0	0.820	0.820	0.830	0.820	0.830	2,258,650	1,863,741	0.8252	0.817	0.817	0.827	0.817	0.827	2,267,757	0.8218	-1.20%
2021-01-19	0	0.830	0.820	0.830	0.820	0.840	2,285,060	1,891,534	0.8278	0.827	0.817	0.827	0.817	0.837	2,294,274	0.8245	1.22%
2021-01-18	0	0.820	0.820	0.830	0.810	0.830	3,748,779	3,069,464	0.8188	0.817	0.817	0.827	0.807	0.827	3,763,895	0.8155	0.00%
2021-01-15	0	0.820	0.810	0.820	0.810	0.820	584,672	474,049	0.8108	0.817	0.807	0.817	0.807	0.817	587,030	0.8075	0.00%
2021-01-14	0	0.820	0.810	0.820	0.810	0.820	2,786,662	2,268,204	0.8140	0.817	0.807	0.817	0.807	0.817	2,797,899	0.8107	1.23%
2021-01-13	0	0.810	0.810	0.820	0.810	0.830	4,915,984	4,023,904	0.8185	0.807	0.807	0.817	0.807	0.827	4,935,807	0.8152	-1.22%
2021-01-12	0	0.820	0.810	0.820	0.810	0.820	1,635,841	1,327,719	0.8116	0.817	0.807	0.817	0.807	0.817	1,642,437	0.8084	0.00%
2021-01-11	0	0.820	0.810	0.820	0.810	0.820	1,757,799	1,427,630	0.8122	0.817	0.807	0.817	0.807	0.817	1,764,887	0.8089	0.00%
2021-01-08	0	0.820	0.810	0.820	0.810	0.820	4,230,378	3,457,411	0.8173	0.817	0.807	0.817	0.807	0.817	4,247,436	0.8140	0.00%
2021-01-07	0	0.820	0.820	0.830	0.820	0.830	2,887,982	2,383,762	0.8254	0.817	0.817	0.827	0.817	0.827	2,899,627	0.8221	-1.20%
2021-01-06	0	0.830	0.830	0.840	0.820	0.840	2,699,435	2,226,096	0.8247	0.827	0.827	0.837	0.817	0.837	2,710,320	0.8213	-1.19%
2021-01-05	0	0.840	0.830	0.840	0.820	0.840	2,847,287	2,347,902	0.8246	0.837	0.827	0.837	0.817	0.837	2,858,768	0.8213	1.20%
2021-01-04	0	0.830	0.830	0.840	0.800	0.840	8,033,094	6,612,599	0.8232	0.827	0.827	0.837	0.797	0.837	8,065,486	0.8199	1.22%
2020-12-31	0	0.820	0.820	0.830	0.820	0.830	949,546	783,918	0.8256	0.817	0.817	0.827	0.817	0.827	953,375	0.8223	-1.20%
2020-12-30	0	0.830	0.820	0.830	0.820	0.840	1,317,227	1,086,213	0.8246	0.827	0.817	0.827	0.817	0.837	1,322,538	0.8213	-1.19%
2020-12-29	0	0.840	0.830	0.840	0.810	0.840	1,910,113	1,568,390	0.8211	0.837	0.827	0.837	0.807	0.837	1,917,815	0.8178	2.44%
2020-12-28	0	0.820	0.820	0.830	0.820	0.830	611,992	502,397	0.8209	0.817	0.817	0.827	0.817	0.827	614,460	0.8176	-1.20%
2020-12-24	0	0.830	0.820	0.830	0.820	0.840	582,750	483,277	0.8293	0.827	0.817	0.827	0.817	0.837	585,100	0.8260	-1.19%
2020-12-23	0	0.840	0.830	0.840	0.820	0.840	636,546	526,314	0.8268	0.837	0.827	0.837	0.817	0.837	639,113	0.8235	1.20%
2020-12-22	0	0.830	0.820	0.840	0.820	0.850	2,093,202	1,743,304	0.8328	0.827	0.817	0.837	0.817	0.847	2,101,642	0.8295	-1.19%
2020-12-21	0	0.840	0.830	0.840	0.830	0.850	1,612,371	1,355,420	0.8406	0.837	0.827	0.837	0.827	0.847	1,618,872	0.8373	-1.18%
2020-12-18	0	0.850	0.850	0.860	0.850	0.860	998,249	851,000	0.8525	0.847	0.847	0.857	0.847	0.857	1,002,274	0.8491	0.00%
2020-12-17	0	0.850	0.840	0.850	0.840	0.870	1,272,546	1,081,467	0.8498	0.847	0.837	0.847	0.837	0.867	1,277,677	0.8464	-1.16%
2020-12-16	0	0.860	0.840	0.860	0.840	0.860	1,743,236	1,480,636	0.8494	0.857	0.837	0.857	0.837	0.857	1,750,265	0.8459	2.38%
2020-12-15	0	0.840	0.830	0.840	0.830	0.840	745,696	625,127	0.8383	0.837	0.827	0.837	0.827	0.837	748,703	0.8349	1.20%
2020-12-14	0	0.830	0.830	0.840	0.830	0.850	1,846,756	1,549,352	0.8390	0.827	0.827	0.837	0.827	0.847	1,854,203	0.8356	0.00%
2020-12-11	0	0.830	0.830	0.840	0.830	0.850	1,778,345	1,484,722	0.8349	0.827	0.827	0.837	0.827	0.847	1,785,516	0.8315	0.00%
2020-12-10	0	0.830	0.830	0.850	0.830	0.850	1,656,664	1,389,440	0.8387	0.827	0.827	0.847	0.827	0.847	1,663,344	0.8353	-1.19%
2020-12-09	0	0.840	0.840	0.850	0.830	0.850	1,449,351	1,223,757	0.8443	0.837	0.837	0.847	0.827	0.847	1,455,195	0.8410	0.00%
2020-12-08	0	0.840	0.830	0.840	0.830	0.850	2,144,351	1,793,327	0.8363	0.837	0.827	0.837	0.827	0.847	2,152,998	0.8329	0.00%
2020-12-07	0	0.840	0.830	0.840	0.840	0.850	1,706,891	1,436,427	0.8415	0.837	0.827	0.837	0.837	0.847	1,713,774	0.8382	-1.18%
2020-12-04	0	0.850	0.850	0.860	0.840	0.850	3,546,638	2,999,540	0.8457	0.847	0.847	0.857	0.837	0.847	3,560,939	0.8423	1.19%
2020-12-03	0	0.840	0.840	0.850	0.840	0.850	2,916,025	2,468,880	0.8467	0.837	0.837	0.847	0.837	0.847	2,927,783	0.8433	0.00%
2020-12-02	0	0.840	0.840	0.860	0.840	0.860	2,809,544	2,385,165	0.8490	0.837	0.837	0.857	0.837	0.857	2,820,873	0.8455	-1.18%
2020-12-01	0	0.850	0.850	0.860	0.840	0.870	4,698,394	4,015,093	0.8546	0.847	0.847	0.857	0.837	0.867	4,717,339	0.8511	0.00%
2020-11-30	0	0.850	0.850	0.860	0.850	0.920	9,464,467	8,297,941	0.8767	0.847	0.847	0.857	0.847	0.916	9,502,630	0.8732	-1.16%
2020-11-27	0	0.860	0.860	0.870	0.850	0.870	1,561,903	1,341,352	0.8588	0.857	0.857	0.867	0.847	0.867	1,568,201	0.8553	1.18%
2020-11-26	0	0.850	0.850	0.860	0.850	0.860	2,887,047	2,472,230	0.8563	0.847	0.847	0.857	0.847	0.857	2,898,688	0.8529	0.00%
2020-11-25	0	0.850	0.850	0.860	0.850	0.860	4,668,328	3,968,470	0.8501	0.847	0.847	0.857	0.847	0.857	4,687,152	0.8467	0.00%
2020-11-24	0	0.850	0.850	0.860	0.850	0.860	1,202,082	1,022,879	0.8509	0.847	0.847	0.857	0.847	0.857	1,206,929	0.8475	0.00%
2020-11-23	0	0.850	0.850	0.860	0.840	0.860	2,379,263	2,023,081	0.8503	0.847	0.847	0.857	0.837	0.857	2,388,857	0.8469	1.19%
2020-11-20	0	0.840	0.840	0.850	0.840	0.850	968,185	818,824	0.8457	0.837	0.837	0.847	0.837	0.847	972,089	0.8423	-1.18%
2020-11-19	0	0.850	0.850	0.860	0.840	0.860	2,259,708	1,920,222	0.8498	0.847	0.847	0.857	0.837	0.857	2,268,820	0.8464	0.00%
2020-11-18	0	0.850	0.850	0.860	0.850	0.860	1,479,001	1,259,631	0.8517	0.847	0.847	0.857	0.847	0.857	1,484,965	0.8483	0.00%
2020-11-17	0	0.850	0.850	0.860	0.850	0.860	1,398,457	1,194,009	0.8538	0.847	0.847	0.857	0.847	0.857	1,404,096	0.8504	0.00%
2020-11-16	0	0.850	0.850	0.860	0.840	0.860	1,928,293	1,638,564	0.8497	0.847	0.847	0.857	0.837	0.857	1,936,068	0.8463	0.00%
2020-11-13	0	0.850	0.850	0.860	0.850	0.860	2,670,769	2,276,268	0.8523	0.847	0.847	0.857	0.847	0.857	2,681,538	0.8489	-1.16%
2020-11-12	0	0.860	0.860	0.870	0.860	0.880	1,687,506	1,463,053	0.8670	0.857	0.857	0.867	0.857	0.876	1,694,310	0.8635	-2.27%
2020-11-11	0	0.880	0.870	0.880	0.870	0.900	3,575,948	3,145,831	0.8797	0.876	0.867	0.876	0.867	0.896	3,590,367	0.8762	0.00%
2020-11-10	0	0.880	0.880	0.890	0.850	0.900	5,998,696	5,279,269	0.8801	0.876	0.876	0.886	0.847	0.896	6,022,884	0.8765	1.15%
2020-11-09	0	0.870	0.870	0.880	0.870	0.940	6,907,933	6,181,788	0.8949	0.867	0.867	0.876	0.867	0.936	6,935,788	0.8913	-5.43%
2020-11-06	0	0.920	0.910	0.920	0.820	0.930	9,635,842	8,511,553	0.8833	0.916	0.906	0.916	0.817	0.926	9,674,696	0.8798	12.20%
2020-11-05	0	0.820	0.820	0.830	0.810	0.830	2,590,885	2,124,898	0.8201	0.817	0.817	0.827	0.807	0.827	2,601,332	0.8168	1.23%
2020-11-04	0	0.810	0.810	0.820	0.810	0.830	3,017,785	2,455,637	0.8137	0.807	0.807	0.817	0.807	0.827	3,029,953	0.8105	0.00%
2020-11-03	0	0.810	0.810	0.820	0.800	0.830	6,011,097	4,881,944	0.8122	0.807	0.807	0.817	0.797	0.827	6,035,335	0.8089	0.00%
2020-11-02	0	0.810	0.810	0.820	0.800	0.830	3,980,986	3,240,512	0.8140	0.807	0.807	0.817	0.797	0.827	3,997,038	0.8107	-1.22%
2020-10-30	0	0.820	0.820	0.830	0.820	0.880	7,659,906	6,496,375	0.8481	0.817	0.817	0.827	0.817	0.876	7,690,793	0.8447	0.00%
2020-10-29	0	0.820	0.810	0.820	0.820	0.860	6,925,736	5,767,418	0.8328	0.817	0.807	0.817	0.817	0.857	6,953,662	0.8294	-4.65%
2020-10-28	0	0.860	0.850	0.860	0.850	0.890	7,335,140	6,308,517	0.8600	0.857	0.847	0.857	0.847	0.886	7,364,717	0.8566	-2.27%
2020-10-27	0	0.880	0.880	0.890	0.880	0.940	8,893,385	8,032,331	0.9032	0.876	0.876	0.886	0.876	0.936	8,929,245	0.8996	-7.37%
2020-10-23	0	0.950	0.950	0.960	0.940	0.970	7,034,941	6,712,994	0.9542	0.946	0.946	0.956	0.936	0.966	7,063,308	0.9504	-2.06%
2020-10-22	0	0.970	0.970	0.980	0.970	1.000	7,053,187	6,875,297	0.9748	0.966	0.966	0.976	0.966	0.996	7,081,627	0.9709	-2.02%
2020-10-21	0	0.990	0.990	1.000	0.990	1.020	13,051,856	13,071,219	1.0015	0.986	0.986	0.996	0.986	1.016	13,104,484	0.9975	-2.94%
2020-10-20	0	1.020	1.010	1.020	1.020	1.050	8,632,797	8,910,468	1.0322	1.016	1.006	1.016	1.016	1.046	8,667,607	1.0280	-2.86%
2020-10-19	0	1.050	1.050	1.060	1.030	1.060	6,443,764	6,734,754	1.0452	1.046	1.046	1.056	1.026	1.056	6,469,747	1.0410	0.00%
2020-10-16	0	1.050	1.050	1.060	1.030	1.100	10,676,972	11,259,265	1.0545	1.046	1.046	1.056	1.026	1.096	10,720,024	1.0503	-2.78%
2020-10-15	0	1.080	1.080	1.090	1.060	1.110	13,877,681	15,113,551	1.0891	1.076	1.076	1.086	1.056	1.106	13,933,639	1.0847	-1.82%
2020-10-14	0	1.100	1.100	1.110	0.990	1.140	54,443,154	57,757,227	1.0609	1.096	1.096	1.106	0.986	1.135	54,662,683	1.0566	3.77%
2020-10-12	0	1.060	1.050	1.060	1.060	1.200	49,130,832	54,334,399	1.1059	1.056	1.046	1.056	1.056	1.195	49,328,940	1.1015	-13.11%
2020-10-09	0	1.220	1.220	1.230	1.170	1.350	108,376,880	134,209,696	1.2384	1.215	1.215	1.225	1.165	1.345	108,813,884	1.2334	-32.60%
2020-10-08	0	1.810	1.800	1.810	1.810	1.980	3,151,967	5,841,326	1.8532	1.803	1.793	1.803	1.803	1.972	3,164,677	1.8458	-9.05%
2020-10-07	0	1.990	1.950	1.990	1.950	2.000	412,122	812,095	1.9705	1.982	1.942	1.982	1.942	1.992	413,784	1.9626	1.02%
2020-10-06	0	1.970	1.970	2.010	1.970	2.020	476,212	943,759	1.9818	1.962	1.962	2.002	1.962	2.012	478,132	1.9738	-1.50%
2020-10-05	0	2.000	2.000	2.030	1.970	2.060	425,064	855,953	2.0137	1.992	1.992	2.022	1.962	2.052	426,778	2.0056	-1.48%
2020-09-30	0	2.030	2.000	2.030	1.930	2.030	1,228,304	2,459,823	2.0026	2.022	1.992	2.022	1.922	2.022	1,233,257	1.9946	5.73%
2020-09-29	0	1.920	1.920	1.960	1.920	1.960	153,860	297,201	1.9316	1.912	1.912	1.952	1.912	1.952	154,480	1.9239	-1.54%
2020-09-28	0	1.950	1.940	1.950	1.890	1.980	230,000	450,450	1.9585	1.942	1.932	1.942	1.882	1.972	230,927	1.9506	3.17%
2020-09-25	0	1.890	1.890	1.950	1.890	1.980	812,649	1,573,676	1.9365	1.882	1.882	1.942	1.882	1.972	815,926	1.9287	-3.08%
2020-09-24	0	1.950	1.890	1.950	1.890	1.960	397,667	760,437	1.9122	1.942	1.882	1.942	1.882	1.952	399,270	1.9046	-0.51%
2020-09-23	0	1.960	1.930	1.960	1.930	1.980	165,000	320,520	1.9425	1.952	1.922	1.952	1.922	1.972	165,665	1.9347	1.55%
2020-09-22	0	1.930	1.930	1.970	1.930	2.000	153,196	300,919	1.9643	1.922	1.922	1.962	1.922	1.992	153,814	1.9564	-3.50%
2020-09-21	0	2.000	2.000	2.010	1.930	2.080	881,916	1,761,767	1.9977	1.992	1.992	2.002	1.922	2.072	885,472	1.9896	3.63%
2020-09-18	0	1.930	1.930	1.950	1.930	1.990	391,332	763,177	1.9502	1.922	1.922	1.942	1.922	1.982	392,910	1.9424	-0.52%
2020-09-17	0	1.940	1.930	1.940	1.910	1.970	445,289	861,305	1.9343	1.932	1.922	1.932	1.902	1.962	447,085	1.9265	1.04%
2020-09-16	0	1.920	1.920	1.960	1.900	2.110	1,024,832	2,017,440	1.9686	1.912	1.912	1.952	1.892	2.102	1,028,964	1.9607	-6.80%
2020-09-15	0	2.060	2.060	2.070	2.020	2.120	537,403	1,108,119	2.0620	2.052	2.052	2.062	2.012	2.111	539,570	2.0537	-1.90%
2020-09-14	0	2.100	2.100	2.140	2.000	2.160	669,818	1,413,433	2.1102	2.092	2.092	2.131	1.992	2.151	672,519	2.1017	1.94%
2020-09-11	0	2.060	2.060	2.080	1.910	2.090	894,495	1,818,254	2.0327	2.052	2.052	2.072	1.902	2.082	898,102	2.0246	5.10%
2020-09-10	0	1.960	1.950	1.960	1.870	2.000	821,505	1,599,919	1.9475	1.952	1.942	1.952	1.862	1.992	824,818	1.9397	3.16%
2020-09-09	0	1.900	1.890	1.900	1.750	1.910	319,806	593,881	1.8570	1.892	1.882	1.892	1.743	1.902	321,096	1.8495	4.40%
2020-09-08	0	1.820	1.800	1.820	1.780	1.850	223,000	403,550	1.8096	1.813	1.793	1.813	1.773	1.843	223,899	1.8024	0.55%
2020-09-07	0	1.810	1.810	1.850	1.810	1.880	404,441	742,177	1.8351	1.803	1.803	1.843	1.803	1.872	406,072	1.8277	1.12%
2020-09-04	0	1.790	1.790	1.850	1.790	1.890	450,292	827,820	1.8384	1.783	1.783	1.843	1.783	1.882	452,108	1.8310	-5.79%
2020-09-03	0	1.900	1.870	1.900	1.760	1.930	585,920	1,097,508	1.8731	1.892	1.862	1.892	1.753	1.922	588,283	1.8656	6.74%
2020-09-02	0	1.780	1.780	1.790	1.740	1.820	499,000	886,710	1.7770	1.773	1.773	1.783	1.733	1.813	501,012	1.7698	-2.20%
2020-09-01	0	1.820	1.810	1.830	1.810	1.850	421,000	766,390	1.8204	1.813	1.803	1.823	1.803	1.843	422,698	1.8131	-1.62%
2020-08-31	0	1.850	1.850	1.880	1.820	1.900	447,000	829,780	1.8563	1.843	1.843	1.872	1.813	1.892	448,802	1.8489	-2.12%
2020-08-28	0	1.890	1.890	1.920	1.850	1.940	340,000	644,780	1.8964	1.882	1.882	1.912	1.843	1.932	341,371	1.8888	0.00%
2020-08-27	0	1.890	1.890	1.910	1.800	1.970	1,025,000	1,948,820	1.9013	1.882	1.882	1.902	1.793	1.962	1,029,133	1.8937	-3.57%
2020-08-26	0	1.960	1.960	1.990	1.930	1.960	302,000	588,430	1.9484	1.952	1.952	1.982	1.922	1.952	303,218	1.9406	0.00%
2020-08-25	0	1.960	1.960	2.000	1.940	2.020	420,000	830,230	1.9767	1.952	1.952	1.992	1.932	2.012	421,694	1.9688	-3.45%
2020-08-24	0	2.030	2.030	2.050	2.020	2.070	283,390	576,423	2.0340	2.022	2.022	2.042	2.012	2.062	284,533	2.0259	-1.46%
2020-08-21	0	2.060	2.050	2.060	1.980	2.060	371,000	751,190	2.0248	2.052	2.042	2.052	1.972	2.052	372,496	2.0166	3.52%
2020-08-20	0	1.990	1.990	2.000	1.970	2.030	556,000	1,106,620	1.9903	1.982	1.982	1.992	1.962	2.022	558,242	1.9823	-1.97%
2020-08-19	0	2.030	2.000	2.040	1.900	2.040	569,000	1,118,950	1.9665	2.022	1.992	2.032	1.892	2.032	571,294	1.9586	2.01%
2020-08-18	0	1.990	1.970	2.000	1.930	2.050	1,263,000	2,503,130	1.9819	1.982	1.962	1.992	1.922	2.042	1,268,093	1.9739	2.58%
2020-08-17	0	1.940	1.940	1.960	1.800	2.060	7,824,032	15,249,762	1.9491	1.932	1.932	1.952	1.793	2.052	7,855,581	1.9413	-13.00%
2020-08-14	0	2.230	2.230	2.240	1.940	2.530	14,673,347	33,593,582	2.2894	2.221	2.221	2.231	1.932	2.520	14,732,514	2.2802	15.54%
2020-08-13	0	1.930	1.920	1.930	1.560	1.980	5,483,195	10,258,308	1.8709	1.922	1.912	1.922	1.554	1.972	5,505,305	1.8633	18.40%
2020-08-12	0	1.630	1.610	1.630	1.500	1.630	1,437,514	2,243,936	1.5610	1.623	1.604	1.623	1.494	1.623	1,443,310	1.5547	8.67%
2020-08-11	0	1.500	1.490	1.510	1.480	1.540	471,000	710,050	1.5075	1.494	1.484	1.504	1.474	1.534	472,899	1.5015	-1.96%
2020-08-10	0	1.530	1.510	1.530	1.460	1.540	882,000	1,325,700	1.5031	1.524	1.504	1.524	1.454	1.534	885,556	1.4970	4.79%
2020-08-07	0	1.460	1.450	1.460	1.380	1.540	1,509,100	2,243,696	1.4868	1.454	1.444	1.454	1.374	1.534	1,515,185	1.4808	5.80%
2020-08-06	0	1.380	1.380	1.420	1.350	1.400	39,000	54,480	1.3969	1.374	1.374	1.414	1.345	1.394	39,157	1.3913	-2.82%
2020-08-05	0	1.420	1.400	1.450	1.420	1.420	2,000	2,840	1.4200	1.414	1.394	1.444	1.414	1.414	2,008	1.4143	-2.07%
2020-08-04	0	1.450	1.410	1.450	1.450	1.480	60,000	87,760	1.4627	1.444	1.404	1.444	1.444	1.474	60,242	1.4568	2.11%
2020-08-03	0	1.420	1.390	1.420	1.420	1.420	14,000	19,880	1.4200	1.414	1.384	1.414	1.414	1.414	14,056	1.4143	0.00%
2020-07-31	0	1.420	1.380	1.420	1.400	1.430	6,000	8,450	1.4083	1.414	1.374	1.414	1.394	1.424	6,024	1.4027	0.00%
2020-07-30	0	1.420	1.390	1.450	1.420	1.460	64,072	92,272	1.4401	1.414	1.384	1.444	1.414	1.454	64,330	1.4343	-4.05%
2020-07-29	0	1.480	1.430	1.500	1.480	1.480	7,000	10,360	1.4800	1.474	1.424	1.494	1.474	1.474	7,028	1.4741	-1.33%
2020-07-28	0	1.500	1.480	1.500	1.480	1.570	84,000	128,580	1.5307	1.494	1.474	1.494	1.474	1.564	84,339	1.5246	2.74%
2020-07-27	0	1.460	1.400	1.500	-	-	0	0	-	1.454	1.394	1.494	-	-	0	-	0.00%
2020-07-24	0	1.460	1.390	1.460	-	-	0	0	-	1.454	1.384	1.454	-	-	0	-	0.00%
2020-07-23	0	1.460	1.400	1.460	1.460	1.480	48,000	70,800	1.4750	1.454	1.394	1.454	1.454	1.474	48,194	1.4691	0.00%
2020-07-22	0	1.460	1.420	1.460	1.440	1.500	247,075	361,379	1.4626	1.454	1.414	1.454	1.434	1.494	248,071	1.4568	0.69%
2020-07-21	0	1.450	1.420	1.500	1.450	1.450	2,000	2,900	1.4500	1.444	1.414	1.494	1.444	1.444	2,008	1.4442	0.00%
2020-07-20	0	1.450	1.400	1.460	1.380	1.450	273,000	376,960	1.3808	1.444	1.394	1.454	1.374	1.444	274,101	1.3753	-1.36%
2020-07-17	0	1.470	1.470	1.500	1.460	1.460	25,000	36,500	1.4600	1.464	1.464	1.494	1.454	1.454	25,101	1.4541	2.80%
2020-07-16	0	1.430	1.400	1.460	-	-	0	0	-	1.424	1.394	1.454	-	-	0	-	0.00%
2020-07-15	0	1.430	1.430	1.490	1.420	1.440	91,375	131,051	1.4342	1.424	1.424	1.484	1.414	1.434	91,743	1.4285	-0.69%
2020-07-14	0	1.440	1.390	1.440	1.440	1.440	9,000	12,960	1.4400	1.434	1.384	1.434	1.434	1.434	9,036	1.4342	2.13%
2020-07-13	0	1.410	1.410	1.450	1.390	1.450	28,000	39,290	1.4032	1.404	1.404	1.444	1.384	1.444	28,113	1.3976	-1.40%
2020-07-10	0	1.430	1.400	1.430	1.400	1.440	6,000	8,530	1.4217	1.424	1.394	1.424	1.394	1.434	6,024	1.4160	2.14%
2020-07-09	0	1.400	1.400	1.480	1.400	1.410	11,000	15,460	1.4055	1.394	1.394	1.474	1.394	1.404	11,044	1.3998	-1.41%
2020-07-08	0	1.420	1.400	1.460	1.410	1.420	60,000	84,800	1.4133	1.414	1.394	1.454	1.404	1.414	60,242	1.4077	-2.74%
2020-07-07	0	1.460	1.450	1.460	1.460	1.500	23,000	33,700	1.4652	1.454	1.444	1.454	1.454	1.494	23,093	1.4593	0.00%
2020-07-06	0	1.460	1.440	1.490	1.450	1.510	120,000	175,780	1.4648	1.454	1.434	1.484	1.444	1.504	120,484	1.4590	2.10%
2020-07-03	0	1.430	1.420	1.450	-	-	0	0	-	1.424	1.414	1.444	-	-	0	-	0.00%
2020-07-02	0	1.430	1.350	1.440	1.410	1.460	31,003	44,144	1.4239	1.424	1.345	1.434	1.404	1.454	31,128	1.4181	0.70%
2020-06-30	0	1.420	1.370	1.420	-	-	0	0	-	1.414	1.364	1.414	-	-	0	-	0.00%
2020-06-29	0	1.420	1.380	1.440	1.420	1.420	1,000	1,420	1.4200	1.414	1.374	1.434	1.414	1.414	1,004	1.4143	3.65%
2020-06-26	0	1.370	1.330	1.400	-	-	0	0	-	1.364	1.325	1.394	-	-	0	-	0.00%
2020-06-24	0	1.370	1.360	1.420	-	-	72	92	1.2778	1.364	1.355	1.414	-	-	72	1.2726	0.00%
2020-06-23	0	1.370	1.370	1.420	-	-	0	0	-	1.364	1.364	1.414	-	-	0	-	0.00%
2020-06-22	0	1.370	1.370	1.400	1.350	1.370	11,075	15,145	1.3675	1.364	1.364	1.394	1.345	1.364	11,120	1.3620	0.00%
2020-06-19	0	1.370	1.350	1.420	-	-	0	0	-	1.364	1.345	1.414	-	-	0	-	0.00%
2020-06-18	0	1.370	1.360	1.390	1.360	1.390	13,000	17,850	1.3731	1.364	1.355	1.384	1.355	1.384	13,052	1.3676	2.24%
2020-06-17	0	1.340	1.340	1.400	1.340	1.400	319,000	446,040	1.3982	1.335	1.335	1.394	1.335	1.394	320,286	1.3926	-2.19%
2020-06-16	0	1.370	1.350	1.400	1.340	1.370	55,000	75,420	1.3713	1.364	1.345	1.394	1.335	1.364	55,222	1.3658	2.24%
2020-06-15	0	1.340	1.330	1.450	1.340	1.340	3,000	4,020	1.3400	1.335	1.325	1.444	1.335	1.335	3,012	1.3346	-1.47%
2020-06-12	0	1.360	1.360	1.400	1.280	1.350	236,000	310,820	1.3170	1.355	1.355	1.394	1.275	1.345	236,952	1.3117	-0.73%
2020-06-11	0	1.370	1.360	1.430	-	-	0	0	-	1.364	1.355	1.424	-	-	0	-	0.00%
2020-06-10	0	1.370	1.370	1.400	1.360	1.370	13,000	17,780	1.3677	1.364	1.364	1.394	1.355	1.364	13,052	1.3622	-3.52%
2020-06-09	0	1.420	1.380	1.420	1.360	1.440	82,000	115,460	1.4080	1.414	1.374	1.414	1.355	1.434	82,331	1.4024	2.90%
2020-06-08	0	1.380	1.380	1.480	1.380	1.430	3,000	4,240	1.4133	1.374	1.374	1.474	1.374	1.424	3,012	1.4077	0.00%
2020-06-05	0	1.380	1.340	1.500	1.320	1.380	64,472	85,453	1.3254	1.374	1.335	1.494	1.315	1.374	64,732	1.3201	3.76%
2020-06-04	0	1.330	1.330	1.360	1.330	1.330	61,005	81,736	1.3398	1.325	1.325	1.355	1.325	1.325	61,251	1.3344	-2.92%
2020-06-03	0	1.370	1.330	1.390	1.370	1.390	5,000	6,870	1.3740	1.364	1.325	1.384	1.364	1.384	5,020	1.3685	1.48%
2020-06-02	0	1.350	1.330	1.390	1.270	1.390	286,000	381,580	1.3342	1.345	1.325	1.384	1.265	1.384	287,153	1.3288	3.85%
2020-06-01	0	1.300	1.280	1.320	1.230	1.300	179,000	227,000	1.2682	1.295	1.275	1.315	1.225	1.295	179,722	1.2631	3.17%
2020-05-29	0	1.260	1.260	1.300	1.240	1.260	21,000	26,160	1.2457	1.255	1.255	1.295	1.235	1.255	21,085	1.2407	-0.79%
2020-05-28	0	1.270	1.250	1.300	1.260	1.270	6,000	7,590	1.2650	1.265	1.245	1.295	1.255	1.265	6,024	1.2599	0.00%
2020-05-27	0	1.270	1.260	1.480	1.270	1.270	96,000	121,920	1.2700	1.265	1.255	1.474	1.265	1.265	96,387	1.2649	-4.51%
2020-05-26	0	1.330	1.310	1.380	-	-	0	0	-	1.325	1.305	1.374	-	-	0	-	0.00%
2020-05-25	0	1.330	1.300	1.350	1.260	1.330	179,000	230,510	1.2878	1.325	1.295	1.345	1.255	1.325	179,722	1.2826	-0.75%
2020-05-22	0	1.340	1.340	1.370	1.320	1.380	59,000	79,230	1.3429	1.335	1.335	1.364	1.315	1.374	59,238	1.3375	-8.22%
2020-05-21	0	1.460	1.410	1.460	1.390	1.460	73,000	104,320	1.4290	1.454	1.404	1.454	1.384	1.454	73,294	1.4233	1.39%
2020-05-20	0	1.440	1.400	1.490	1.440	1.440	10,338	14,863	1.4377	1.434	1.394	1.484	1.434	1.434	10,380	1.4319	0.00%
2020-05-19	0	1.440	1.400	1.460	1.420	1.440	50,000	71,600	1.4320	1.434	1.394	1.454	1.414	1.434	50,202	1.4262	5.11%
2020-05-18	0	1.370	1.370	1.410	1.370	1.370	1,533	2,084	1.3594	1.364	1.364	1.404	1.364	1.364	1,539	1.3540	-2.84%
2020-05-15	0	1.410	1.380	1.420	1.410	1.410	77,000	108,570	1.4100	1.404	1.374	1.414	1.404	1.404	77,310	1.4043	1.44%
2020-05-14	0	1.390	1.380	1.410	1.390	1.390	68,600	95,336	1.3897	1.384	1.374	1.404	1.384	1.384	68,877	1.3842	-2.11%
2020-05-13	0	1.420	1.420	1.440	1.390	1.450	42,084	59,784	1.4206	1.414	1.414	1.434	1.384	1.444	42,254	1.4149	1.43%
2020-05-12	0	1.400	1.400	1.440	1.390	1.420	49,000	68,630	1.4006	1.394	1.394	1.434	1.384	1.414	49,198	1.3950	-1.41%
2020-05-11	0	1.420	1.410	1.440	1.420	1.420	4,000	5,680	1.4200	1.414	1.404	1.434	1.414	1.414	4,016	1.4143	1.43%
2020-05-08	0	1.400	1.390	1.430	1.360	1.410	62,738	88,217	1.4061	1.394	1.384	1.424	1.355	1.404	62,991	1.4005	0.00%
2020-05-07	0	1.400	1.390	1.410	1.400	1.400	61,000	85,400	1.4000	1.394	1.384	1.404	1.394	1.394	61,246	1.3944	-1.41%
2020-05-06	0	1.420	1.380	1.420	1.380	1.420	91,000	126,340	1.3884	1.414	1.374	1.414	1.374	1.414	91,367	1.3828	2.90%
2020-05-05	0	1.380	1.330	1.390	1.380	1.390	2,000	2,770	1.3850	1.374	1.325	1.384	1.374	1.384	2,008	1.3794	1.47%
2020-05-04	0	1.360	1.350	1.390	1.350	1.370	61,000	82,770	1.3569	1.355	1.345	1.384	1.345	1.364	61,246	1.3514	-2.86%
2020-04-29	0	1.400	1.350	1.400	1.350	1.400	2,000	2,750	1.3750	1.394	1.345	1.394	1.345	1.394	2,008	1.3695	2.19%
2020-04-28	0	1.370	1.350	1.370	1.370	1.440	36,000	49,950	1.3875	1.364	1.345	1.364	1.364	1.434	36,145	1.3819	-1.44%
2020-04-27	0	1.390	1.350	1.400	1.310	1.390	128,750	173,910	1.3508	1.384	1.345	1.394	1.305	1.384	129,269	1.3453	3.73%
2020-04-24	0	1.340	1.320	1.340	1.330	1.340	98,000	130,550	1.3321	1.335	1.315	1.335	1.325	1.335	98,395	1.3268	1.52%
2020-04-23	0	1.320	1.320	1.330	1.320	1.330	42,000	55,550	1.3226	1.315	1.315	1.325	1.315	1.325	42,169	1.3173	-0.75%
2020-04-22	0	1.330	1.260	1.330	-	-	0	0	-	1.325	1.255	1.325	-	-	0	-	0.00%
2020-04-21	0	1.330	1.310	1.330	1.310	1.330	77,000	101,690	1.3206	1.325	1.305	1.325	1.305	1.325	77,310	1.3153	0.76%
2020-04-20	0	1.320	1.310	1.330	1.310	1.340	59,000	77,810	1.3188	1.315	1.305	1.325	1.305	1.335	59,238	1.3135	-0.75%
2020-04-17	0	1.330	1.300	1.340	1.290	1.330	32,000	41,320	1.2913	1.325	1.295	1.335	1.285	1.325	32,129	1.2861	2.31%
2020-04-16	0	1.300	1.280	1.300	1.300	1.300	24,000	31,200	1.3000	1.295	1.275	1.295	1.295	1.295	24,097	1.2948	0.00%
2020-04-15	0	1.300	1.260	1.320	1.280	1.300	65,005	83,406	1.2831	1.295	1.255	1.315	1.275	1.295	65,267	1.2779	-2.99%
2020-04-14	0	1.340	1.290	1.340	1.300	1.340	25,000	32,680	1.3072	1.335	1.285	1.335	1.295	1.335	25,101	1.3020	3.08%
2020-04-09	0	1.300	1.280	1.300	1.270	1.300	137,000	175,080	1.2780	1.295	1.275	1.295	1.265	1.295	137,552	1.2728	2.36%
2020-04-08	0	1.270	1.230	1.270	1.250	1.270	102,000	128,770	1.2625	1.265	1.225	1.265	1.245	1.265	102,411	1.2574	0.00%
2020-04-07	0	1.270	1.220	1.300	1.230	1.270	78,000	97,460	1.2495	1.265	1.215	1.295	1.225	1.265	78,315	1.2445	3.25%
2020-04-06	0	1.230	1.230	1.270	1.230	1.230	45,022	55,376	1.2300	1.225	1.225	1.265	1.225	1.225	45,204	1.2250	0.00%
2020-04-03	0	1.230	1.220	1.240	1.180	1.240	217,000	264,470	1.2188	1.225	1.215	1.235	1.175	1.235	217,875	1.2139	-3.91%
2020-04-02	0	1.280	1.250	1.300	-	-	0	0	-	1.275	1.245	1.295	-	-	0	-	0.00%
2020-04-01	0	1.280	1.270	1.290	1.280	1.310	90,000	117,000	1.3000	1.275	1.265	1.285	1.275	1.305	90,363	1.2948	-2.29%
2020-03-31	0	1.310	1.270	1.550	-	-	0	0	-	1.305	1.265	1.544	-	-	0	-	0.00%
2020-03-30	0	1.310	1.270	1.310	1.310	1.310	1,336	1,740	1.3024	1.305	1.265	1.305	1.305	1.305	1,341	1.2972	0.00%
2020-03-27	0	1.310	1.300	1.500	1.280	1.310	36,000	46,760	1.2989	1.305	1.295	1.494	1.275	1.305	36,145	1.2937	0.00%
2020-03-26	0	1.310	1.280	1.310	1.300	1.330	11,021	14,387	1.3054	1.305	1.275	1.305	1.295	1.325	11,065	1.3002	-1.50%
2020-03-25	0	1.330	1.300	1.350	1.310	1.370	48,000	63,430	1.3215	1.325	1.295	1.345	1.305	1.364	48,194	1.3162	2.31%
2020-03-24	0	1.300	1.280	1.300	1.200	1.300	101,000	128,500	1.2723	1.295	1.275	1.295	1.195	1.295	101,407	1.2672	4.00%
2020-03-23	0	1.250	1.250	1.270	1.240	1.340	154,000	195,000	1.2662	1.245	1.245	1.265	1.235	1.335	154,621	1.2611	-3.10%
2020-03-20	0	1.290	1.210	1.290	1.230	1.290	11,000	13,590	1.2355	1.285	1.205	1.285	1.225	1.285	11,044	1.2305	4.88%
2020-03-19	0	1.230	1.220	1.300	1.190	1.230	174,000	210,710	1.2110	1.225	1.215	1.295	1.185	1.225	174,702	1.2061	-1.60%
2020-03-18	0	1.250	1.250	1.300	1.230	1.310	472,000	595,910	1.2625	1.245	1.245	1.295	1.225	1.305	473,903	1.2575	-8.76%
2020-03-17	0	1.370	1.370	1.400	1.280	1.400	189,000	255,740	1.3531	1.364	1.364	1.394	1.275	1.394	189,762	1.3477	3.79%
2020-03-16	0	1.320	1.320	1.360	1.320	1.370	144,012	192,125	1.3341	1.315	1.315	1.355	1.315	1.364	144,593	1.3287	-8.33%
2020-03-13	0	1.440	1.390	1.440	1.320	1.440	88,000	122,420	1.3911	1.434	1.384	1.434	1.315	1.434	88,355	1.3855	-3.36%
2020-03-12	0	1.490	1.410	1.490	-	-	0	0	-	1.484	1.404	1.484	-	-	0	-	-0.67%
2020-03-11	0	1.500	1.460	1.510	1.490	1.520	151,000	226,530	1.5002	1.494	1.454	1.504	1.484	1.514	151,609	1.4942	1.35%
2020-03-10	0	1.480	1.470	1.480	1.450	1.500	1,757,000	2,552,540	1.4528	1.474	1.464	1.474	1.444	1.494	1,764,085	1.4469	0.68%
2020-03-09	0	1.470	1.460	1.490	1.450	1.560	307,000	460,710	1.5007	1.464	1.454	1.484	1.444	1.554	308,238	1.4947	-6.96%
2020-03-06	0	1.580	1.570	1.630	1.550	1.590	92,000	143,880	1.5639	1.574	1.564	1.623	1.544	1.584	92,371	1.5576	-3.07%
2020-03-05	0	1.630	1.620	1.650	1.600	1.640	29,000	47,270	1.6300	1.623	1.613	1.643	1.594	1.633	29,117	1.6235	0.00%
2020-03-04	0	1.630	1.530	1.630	-	-	0	0	-	1.623	1.524	1.623	-	-	0	-	0.00%
2020-03-03	0	1.630	1.630	1.640	1.610	1.640	105,000	170,850	1.6271	1.623	1.623	1.633	1.604	1.633	105,423	1.6206	0.62%
2020-03-02	0	1.620	1.590	1.620	1.570	1.620	47,000	74,750	1.5904	1.613	1.584	1.613	1.564	1.613	47,190	1.5840	1.89%
2020-02-28	0	1.590	1.580	1.590	1.590	1.630	90,312	144,339	1.5982	1.584	1.574	1.584	1.584	1.623	90,676	1.5918	-5.36%
2020-02-27	0	1.680	1.560	1.680	1.530	1.690	166,000	263,010	1.5844	1.673	1.554	1.673	1.524	1.683	166,669	1.5780	9.80%
2020-02-26	0	1.530	1.530	1.540	1.530	1.540	34,000	52,360	1.5400	1.524	1.524	1.534	1.524	1.534	34,137	1.5338	-0.65%
2020-02-25	0	1.540	1.530	1.560	1.540	1.540	25,000	38,500	1.5400	1.534	1.524	1.554	1.534	1.534	25,101	1.5338	-1.28%
2020-02-24	0	1.560	1.550	1.580	1.550	1.580	50,000	78,110	1.5622	1.554	1.544	1.574	1.544	1.574	50,202	1.5559	-1.89%
2020-02-21	0	1.590	1.550	1.600	1.550	1.590	2,000	3,140	1.5700	1.584	1.544	1.594	1.544	1.584	2,008	1.5637	-1.24%
2020-02-20	0	1.610	1.550	1.610	1.580	1.630	32,000	51,460	1.6081	1.604	1.544	1.604	1.574	1.623	32,129	1.6017	4.55%
2020-02-19	0	1.540	1.540	1.580	1.530	1.540	158,000	243,010	1.5380	1.534	1.534	1.574	1.524	1.534	158,637	1.5319	-4.94%
2020-02-18	0	1.620	1.540	1.620	-	-	0	0	-	1.613	1.534	1.613	-	-	0	-	0.00%
2020-02-17	0	1.620	1.590	1.640	1.580	1.630	103,000	164,410	1.5962	1.613	1.584	1.633	1.574	1.623	103,415	1.5898	1.89%
2020-02-14	0	1.590	1.560	1.600	1.550	1.600	179,408	282,626	1.5753	1.584	1.554	1.594	1.544	1.594	180,131	1.5690	3.25%
2020-02-13	0	1.540	1.540	1.550	1.520	1.530	50,000	76,110	1.5222	1.534	1.534	1.544	1.514	1.524	50,202	1.5161	-0.65%
2020-02-12	0	1.550	1.530	1.550	1.550	1.550	7,075	10,962	1.5494	1.544	1.524	1.544	1.544	1.544	7,104	1.5432	1.31%
2020-02-11	0	1.530	1.520	1.580	1.500	1.540	50,022	76,553	1.5304	1.524	1.514	1.574	1.494	1.534	50,224	1.5242	-3.16%
2020-02-10	0	1.580	1.530	1.580	1.510	1.580	51,489	80,394	1.5614	1.574	1.524	1.574	1.504	1.574	51,697	1.5551	2.60%
2020-02-07	0	1.540	1.540	1.590	1.510	1.510	42,000	63,420	1.5100	1.534	1.534	1.584	1.504	1.504	42,169	1.5039	-3.14%
2020-02-06	0	1.590	1.540	1.590	1.580	1.590	7,000	11,110	1.5871	1.584	1.534	1.584	1.574	1.584	7,028	1.5808	0.00%
2020-02-05	0	1.590	1.540	1.590	1.580	1.590	2,000	3,170	1.5850	1.584	1.534	1.584	1.574	1.584	2,008	1.5786	3.92%
2020-02-04	0	1.530	1.530	1.560	1.530	1.530	45,000	68,850	1.5300	1.524	1.524	1.554	1.524	1.524	45,181	1.5239	-1.92%
2020-02-03	0	1.560	1.500	1.560	1.520	1.560	17,000	25,880	1.5224	1.554	1.494	1.554	1.514	1.554	17,069	1.5162	2.63%
2020-01-31	0	1.520	1.510	1.580	1.510	1.550	75,525	116,947	1.5485	1.514	1.504	1.574	1.504	1.544	75,830	1.5422	-1.94%
2020-01-30	0	1.550	1.510	1.550	1.500	1.590	201,000	308,470	1.5347	1.544	1.504	1.544	1.494	1.584	201,810	1.5285	1.31%
2020-01-29	0	1.530	1.530	1.580	1.530	1.550	112,000	173,560	1.5496	1.524	1.524	1.574	1.524	1.544	112,452	1.5434	-6.13%
2020-01-24	0	1.630	1.580	1.700	-	-	0	0	-	1.623	1.574	1.693	-	-	0	-	0.00%
2020-01-23	0	1.630	1.630	1.680	1.600	1.620	93,000	149,910	1.6119	1.623	1.623	1.673	1.594	1.613	93,375	1.6055	-5.23%
2020-01-22	0	1.720	1.610	1.720	1.590	1.720	94,000	155,040	1.6494	1.713	1.604	1.713	1.584	1.713	94,379	1.6427	5.52%
2020-01-21	0	1.630	1.560	1.630	1.590	1.640	172,000	279,810	1.6268	1.623	1.554	1.623	1.584	1.633	172,694	1.6203	-2.98%
2020-01-20	0	1.680	1.620	1.680	1.650	1.680	13,000	21,480	1.6523	1.673	1.613	1.673	1.643	1.673	13,052	1.6457	1.20%
2020-01-17	0	1.660	1.640	1.670	1.580	1.710	137,000	227,010	1.6570	1.653	1.633	1.663	1.574	1.703	137,552	1.6504	3.75%
2020-01-16	0	1.600	1.550	1.600	1.610	1.610	134,151	215,919	1.6095	1.594	1.544	1.594	1.604	1.604	134,692	1.6031	1.91%
2020-01-15	0	1.570	1.570	1.610	-	-	22	33	1.5000	1.564	1.564	1.604	-	-	22	1.4940	1.29%
2020-01-14	0	1.550	1.550	1.590	1.540	1.600	43,375	67,656	1.5598	1.544	1.544	1.584	1.534	1.594	43,550	1.5535	-0.64%
2020-01-13	0	1.560	1.560	1.610	1.560	1.590	94,000	148,590	1.5807	1.554	1.554	1.604	1.554	1.584	94,379	1.5744	-1.89%
2020-01-10	0	1.590	1.580	1.600	-	-	0	0	-	1.584	1.574	1.594	-	-	0	-	0.00%
2020-01-09	0	1.590	1.550	1.590	1.590	1.590	7,225	11,465	1.5869	1.584	1.544	1.584	1.584	1.584	7,254	1.5805	2.58%
2020-01-08	0	1.550	1.530	1.560	1.550	1.580	251,000	389,080	1.5501	1.544	1.524	1.554	1.544	1.574	252,012	1.5439	-0.64%
2020-01-07	0	1.560	1.560	1.580	1.560	1.570	176,000	274,860	1.5617	1.554	1.554	1.574	1.554	1.564	176,710	1.5554	0.00%
2020-01-06	0	1.560	1.560	1.600	1.560	1.570	647,204	1,012,943	1.5651	1.554	1.554	1.594	1.554	1.564	649,814	1.5588	-1.27%
2020-01-03	0	1.580	1.580	1.600	1.580	1.640	82,000	131,770	1.6070	1.574	1.574	1.594	1.574	1.633	82,331	1.6005	-1.25%
2020-01-02	0	1.600	1.560	1.640	1.560	1.600	29,000	45,280	1.5614	1.594	1.554	1.633	1.554	1.594	29,117	1.5551	-0.62%
2019-12-31	0	1.610	1.530	1.610	1.610	1.610	1,000	1,610	1.6100	1.604	1.524	1.604	1.604	1.604	1,004	1.6035	0.00%
2019-12-30	0	1.610	1.530	1.610	-	-	0	0	-	1.604	1.524	1.604	-	-	0	-	-2.42%
2019-12-27	0	1.650	1.520	1.650	1.520	1.690	7,010	10,955	1.5628	1.643	1.514	1.643	1.514	1.683	7,038	1.5565	7.84%
2019-12-24	0	1.530	1.520	1.590	-	-	0	0	-	1.524	1.514	1.584	-	-	0	-	0.00%
2019-12-23	0	1.530	1.520	1.570	1.520	1.550	223,000	340,790	1.5282	1.524	1.514	1.564	1.514	1.544	223,899	1.5221	-1.92%
2019-12-20	0	1.560	1.530	1.580	1.560	1.600	99,127	155,624	1.5699	1.554	1.524	1.574	1.554	1.594	99,527	1.5636	0.65%
2019-12-19	0	1.550	1.540	1.550	1.530	1.550	190,000	293,400	1.5442	1.544	1.534	1.544	1.524	1.544	190,766	1.5380	-2.52%
2019-12-18	0	1.590	1.520	1.590	1.500	1.590	133,000	202,890	1.5255	1.584	1.514	1.584	1.494	1.584	133,536	1.5194	1.27%
2019-12-17	0	1.570	1.550	1.630	1.570	1.600	83,000	132,300	1.5940	1.564	1.544	1.623	1.564	1.594	83,335	1.5876	-0.63%
2019-12-16	0	1.580	1.500	1.580	1.580	1.610	152,069	241,029	1.5850	1.574	1.494	1.574	1.574	1.604	152,682	1.5786	-1.25%
2019-12-13	0	1.600	1.560	1.600	1.600	1.610	130,260	208,866	1.6035	1.594	1.554	1.594	1.594	1.604	130,785	1.5970	4.58%
2019-12-12	0	1.530	1.520	1.560	1.520	1.530	50,000	76,200	1.5240	1.524	1.514	1.554	1.514	1.524	50,202	1.5179	0.66%
2019-12-11	0	1.520	1.510	1.570	1.510	1.520	28,008	42,541	1.5189	1.514	1.504	1.564	1.504	1.514	28,121	1.5128	0.00%
2019-12-10	0	1.520	1.520	1.600	-	-	10	14	1.4000	1.514	1.514	1.594	-	-	10	1.3944	0.00%
2019-12-09	0	1.520	1.520	1.560	1.520	1.530	20,000	30,450	1.5225	1.514	1.514	1.554	1.514	1.524	20,081	1.5164	0.00%
2019-12-06	0	1.520	1.520	1.570	-	-	0	0	-	1.514	1.514	1.564	-	-	0	-	0.66%
2019-12-05	0	1.510	1.510	1.580	-	-	0	0	-	1.504	1.504	1.574	-	-	0	-	0.00%
2019-12-04	0	1.510	1.510	1.560	1.510	1.520	17,000	25,770	1.5159	1.504	1.504	1.554	1.504	1.514	17,069	1.5098	-0.66%
2019-12-03	0	1.520	1.520	1.570	1.520	1.520	20,225	30,735	1.5197	1.514	1.514	1.564	1.514	1.514	20,307	1.5136	-2.56%
2019-12-02	0	1.560	1.510	1.570	1.510	1.560	23,000	35,620	1.5487	1.554	1.504	1.564	1.504	1.554	23,093	1.5425	0.65%
2019-11-29	0	1.550	1.510	1.620	1.550	1.550	53,000	82,150	1.5500	1.544	1.504	1.613	1.544	1.544	53,214	1.5438	1.97%
2019-11-28	0	1.520	1.500	1.600	1.500	1.540	29,081	44,100	1.5165	1.514	1.494	1.594	1.494	1.534	29,198	1.5104	-1.30%
2019-11-27	0	1.540	1.540	1.590	1.520	1.560	62,375	96,166	1.5417	1.534	1.534	1.584	1.514	1.554	62,627	1.5355	0.65%
2019-11-26	0	1.530	1.530	1.560	1.530	1.550	91,000	140,050	1.5390	1.524	1.524	1.554	1.524	1.544	91,367	1.5328	-1.29%
2019-11-25	0	1.550	1.550	1.620	1.550	1.550	30,000	46,500	1.5500	1.544	1.544	1.613	1.544	1.544	30,121	1.5438	0.00%
2019-11-22	0	1.550	1.510	1.550	-	-	42	62	1.4762	1.544	1.504	1.544	-	-	42	1.4703	0.00%
2019-11-21	0	1.550	1.520	1.570	1.500	1.630	406,732	644,751	1.5852	1.544	1.514	1.564	1.494	1.623	408,372	1.5788	-0.64%
2019-11-20	0	1.560	1.510	1.560	1.520	1.600	52,000	79,760	1.5338	1.554	1.504	1.554	1.514	1.594	52,210	1.5277	3.31%
2019-11-19	0	1.510	1.510	1.580	-	-	0	0	-	1.504	1.504	1.574	-	-	0	-	0.67%
2019-11-18	0	1.500	1.510	1.570	1.500	1.570	53,000	79,670	1.5032	1.494	1.504	1.564	1.494	1.564	53,214	1.4972	0.00%
2019-11-15	0	1.500	1.500	1.580	1.490	1.490	2,000	2,980	1.4900	1.494	1.494	1.574	1.484	1.484	2,008	1.4840	0.00%
2019-11-14	0	1.500	1.490	1.570	-	-	0	0	-	1.494	1.484	1.564	-	-	0	-	0.00%
2019-11-13	0	1.500	1.500	1.560	1.500	1.550	131,000	199,600	1.5237	1.494	1.494	1.554	1.494	1.544	131,528	1.5175	-3.85%
2019-11-12	0	1.560	1.530	1.620	-	-	0	0	-	1.554	1.524	1.613	-	-	0	-	0.00%
2019-11-11	0	1.560	1.560	1.600	1.560	1.630	65,000	102,990	1.5845	1.554	1.554	1.594	1.554	1.623	65,262	1.5781	-3.70%
2019-11-08	0	1.620	1.620	1.640	1.620	1.620	20,000	32,400	1.6200	1.613	1.613	1.633	1.613	1.613	20,081	1.6135	0.00%
2019-11-07	0	1.620	1.620	1.640	1.540	1.620	252,042	405,743	1.6098	1.613	1.613	1.633	1.534	1.613	253,058	1.6034	4.52%
2019-11-06	0	1.550	1.540	1.570	1.530	1.580	107,000	165,880	1.5503	1.544	1.534	1.564	1.524	1.574	107,431	1.5441	1.31%
2019-11-05	0	1.530	1.510	1.540	1.510	1.550	404,000	618,050	1.5298	1.524	1.504	1.534	1.504	1.544	405,629	1.5237	0.00%
2019-11-04	0	1.530	1.530	1.550	1.520	1.530	93,444	142,381	1.5237	1.524	1.524	1.544	1.514	1.524	93,821	1.5176	-2.55%
2019-11-01	0	1.570	1.510	1.590	-	-	0	0	-	1.564	1.504	1.584	-	-	0	-	0.00%
2019-10-31	0	1.570	1.540	1.570	1.530	1.570	43,000	67,060	1.5595	1.564	1.534	1.564	1.524	1.564	43,173	1.5533	3.97%
2019-10-30	0	1.510	1.500	1.550	1.510	1.570	317,000	484,730	1.5291	1.504	1.494	1.544	1.504	1.564	318,278	1.5230	0.00%
2019-10-29	0	1.510	1.500	1.530	1.510	1.530	66,000	100,700	1.5258	1.504	1.494	1.524	1.504	1.524	66,266	1.5196	0.67%
2019-10-28	0	1.500	1.500	1.510	1.500	1.570	248,000	377,050	1.5204	1.494	1.494	1.504	1.494	1.564	249,000	1.5143	0.00%
2019-10-25	0	1.500	1.490	1.580	1.500	1.520	147,000	222,640	1.5146	1.494	1.484	1.574	1.494	1.514	147,593	1.5085	0.00%
2019-10-24	0	1.500	1.480	1.500	1.490	1.500	164,000	245,800	1.4988	1.494	1.474	1.494	1.484	1.494	164,661	1.4928	0.00%
2019-10-23	0	1.500	1.490	1.500	-	-	0	0	-	1.494	1.484	1.494	-	-	0	-	0.00%
2019-10-22	0	1.500	1.500	1.520	1.500	1.520	152,000	230,100	1.5138	1.494	1.494	1.514	1.494	1.514	152,613	1.5077	-1.32%
2019-10-21	0	1.520	1.470	1.520	1.470	1.520	42,000	62,140	1.4795	1.514	1.464	1.514	1.464	1.514	42,169	1.4736	2.70%
2019-10-18	0	1.480	1.480	1.520	1.480	1.540	231,000	347,060	1.5024	1.474	1.474	1.514	1.474	1.534	231,931	1.4964	-5.13%
2019-10-17	0	1.560	1.560	1.570	1.530	1.590	378,000	589,110	1.5585	1.554	1.554	1.564	1.524	1.584	379,524	1.5522	1.96%
2019-10-16	0	1.530	1.510	1.530	1.510	1.540	292,000	445,580	1.5260	1.524	1.504	1.524	1.504	1.534	293,177	1.5198	3.38%
2019-10-15	0	1.480	1.470	1.520	1.480	1.520	56,000	83,080	1.4836	1.474	1.464	1.514	1.474	1.514	56,226	1.4776	-2.63%
2019-10-14	0	1.520	1.500	1.520	1.510	1.550	63,009	96,364	1.5294	1.514	1.494	1.514	1.504	1.544	63,263	1.5232	0.00%
2019-10-11	0	1.520	1.480	1.510	-	-	0	0	-	1.514	1.474	1.504	-	-	0	-	0.00%
2019-10-10	0	1.520	1.460	1.520	1.460	1.520	131,020	194,211	1.4823	1.514	1.454	1.514	1.454	1.514	131,548	1.4763	1.33%
2019-10-09	0	1.500	1.480	1.520	1.490	1.550	86,190	128,793	1.4943	1.494	1.474	1.514	1.484	1.544	86,538	1.4883	-1.96%
2019-10-08	0	1.530	1.510	1.530	1.520	1.550	98,000	150,610	1.5368	1.524	1.504	1.524	1.514	1.544	98,395	1.5307	-1.29%
2019-10-04	0	1.550	1.540	1.560	1.550	1.570	53,000	82,870	1.5636	1.544	1.534	1.554	1.544	1.564	53,214	1.5573	-1.90%
2019-10-03	0	1.580	1.570	1.600	1.520	1.580	398,000	614,560	1.5441	1.574	1.564	1.594	1.514	1.574	399,605	1.5379	0.00%
2019-10-02	0	1.580	1.550	1.650	-	-	0	0	-	1.574	1.544	1.643	-	-	0	-	0.00%
2019-09-30	0	1.580	1.550	1.670	1.550	1.590	75,000	118,070	1.5743	1.574	1.544	1.663	1.544	1.584	75,302	1.5679	-1.25%
2019-09-27	0	1.600	1.580	1.650	1.600	1.600	8,000	12,780	1.5975	1.594	1.574	1.643	1.594	1.594	8,032	1.5911	-1.84%
2019-09-26	0	1.630	1.610	1.690	1.630	1.640	11,000	18,030	1.6391	1.623	1.604	1.683	1.623	1.633	11,044	1.6325	-0.61%
2019-09-25	0	1.640	1.630	1.680	-	-	0	0	-	1.633	1.623	1.673	-	-	0	-	0.00%
2019-09-24	0	1.640	1.640	1.700	1.630	1.640	14,000	22,920	1.6371	1.633	1.633	1.693	1.623	1.633	14,056	1.6306	-1.80%
2019-09-23	0	1.670	1.630	1.700	-	-	0	0	-	1.663	1.623	1.693	-	-	0	-	0.00%
2019-09-20	0	1.670	1.630	1.690	-	-	0	0	-	1.663	1.623	1.683	-	-	0	-	0.00%
2019-09-19	0	1.670	1.630	1.670	-	-	100,000	164,000	1.6400	1.663	1.623	1.663	-	-	100,403	1.6334	-0.60%
2019-09-18	0	1.680	1.650	1.700	1.680	1.680	1,000	1,680	1.6800	1.673	1.643	1.693	1.673	1.673	1,004	1.6733	-2.33%
2019-09-17	0	1.720	1.600	1.720	-	-	0	0	-	1.713	1.594	1.713	-	-	0	-	0.00%
2019-09-16	0	1.720	1.650	1.720	1.640	1.720	46,000	76,420	1.6613	1.713	1.643	1.713	1.633	1.713	46,185	1.6546	-0.58%
2019-09-13	0	1.730	1.660	1.730	1.700	1.740	97,000	167,340	1.7252	1.723	1.653	1.723	1.693	1.733	97,391	1.7182	0.58%
2019-09-12	0	1.720	1.650	1.780	1.650	1.750	16,000	26,570	1.6606	1.713	1.643	1.773	1.643	1.743	16,065	1.6540	4.24%
2019-09-11	0	1.650	1.630	1.700	1.650	1.700	70,000	117,300	1.6757	1.643	1.623	1.693	1.643	1.693	70,282	1.6690	1.23%
2019-09-10	0	1.630	1.620	1.700	1.630	1.630	10,000	16,300	1.6300	1.623	1.613	1.693	1.623	1.623	10,040	1.6235	0.62%
2019-09-09	0	1.620	1.620	1.680	1.610	1.620	45,000	72,550	1.6122	1.613	1.613	1.673	1.604	1.613	45,181	1.6057	-2.99%
2019-09-06	0	1.670	1.640	1.670	1.650	1.670	26,000	43,220	1.6623	1.663	1.633	1.663	1.643	1.663	26,105	1.6556	0.00%
2019-09-05	0	1.670	1.650	1.670	-	-	8,150	13,598	1.6685	1.663	1.643	1.663	-	-	8,183	1.6618	0.00%
2019-09-04	0	1.670	1.660	1.730	1.640	1.670	88,000	145,050	1.6483	1.663	1.653	1.723	1.633	1.663	88,355	1.6417	3.09%
2019-09-03	0	1.620	1.590	1.650	1.560	1.620	40,000	64,010	1.6003	1.613	1.584	1.643	1.554	1.613	40,161	1.5938	-2.99%
2019-09-02	0	1.670	1.590	1.730	-	-	0	0	-	1.663	1.584	1.723	-	-	0	-	0.00%
2019-08-30	0	1.670	1.630	1.680	-	-	0	0	-	1.663	1.623	1.673	-	-	0	-	0.00%
2019-08-29	0	1.670	1.670	1.780	1.610	1.660	95,000	156,210	1.6443	1.663	1.663	1.773	1.604	1.653	95,383	1.6377	-2.91%
2019-08-28	0	1.720	1.680	1.750	1.720	1.740	22,000	38,240	1.7382	1.713	1.673	1.743	1.713	1.733	22,089	1.7312	-2.82%
2019-08-27	0	1.770	1.700	1.770	-	-	0	0	-	1.763	1.693	1.763	-	-	0	-	-1.12%
2019-08-26	0	1.790	1.650	1.800	1.650	1.790	6,500	11,240	1.7292	1.783	1.643	1.793	1.643	1.783	6,526	1.7223	1.70%
2019-08-23	0	1.760	1.670	1.760	-	-	30	49	1.6333	1.753	1.663	1.753	-	-	30	1.6268	-1.68%
2019-08-22	0	1.790	1.670	1.790	-	-	0	0	-	1.783	1.663	1.783	-	-	0	-	-0.56%
2019-08-21	0	1.800	1.660	1.810	1.800	1.800	12,000	21,600	1.8000	1.793	1.653	1.803	1.793	1.793	12,048	1.7928	-1.10%
2019-08-20	0	1.820	1.780	1.820	1.820	1.820	4,000	7,280	1.8200	1.813	1.773	1.813	1.813	1.813	4,016	1.8127	0.55%
2019-08-19	0	1.810	1.730	1.810	1.760	1.810	50,000	89,820	1.7964	1.803	1.723	1.803	1.753	1.803	50,202	1.7892	2.84%
2019-08-16	0	1.760	1.690	1.820	1.690	1.760	11,000	18,660	1.6964	1.753	1.683	1.813	1.683	1.753	11,044	1.6896	-2.22%
2019-08-15	0	1.800	1.670	1.870	1.650	1.800	108,667	180,600	1.6620	1.793	1.663	1.862	1.643	1.793	109,105	1.6553	9.76%
2019-08-14	0	1.640	1.640	1.710	1.640	1.710	57,000	95,230	1.6707	1.633	1.633	1.703	1.633	1.703	57,230	1.6640	-4.09%
2019-08-13	0	1.710	1.680	1.730	1.700	1.740	157,000	269,370	1.7157	1.703	1.673	1.723	1.693	1.733	157,633	1.7088	-3.39%
2019-08-12	0	1.770	1.690	1.770	-	-	0	0	-	1.763	1.683	1.763	-	-	0	-	-0.56%
2019-08-09	0	1.780	1.730	1.780	1.740	1.790	238,000	417,300	1.7534	1.773	1.723	1.773	1.733	1.783	238,960	1.7463	0.56%
2019-08-08	0	1.770	1.770	1.790	1.770	1.810	144,000	257,420	1.7876	1.763	1.763	1.783	1.763	1.803	144,581	1.7805	2.31%
2019-08-07	0	1.730	1.710	1.780	1.730	1.850	244,000	431,210	1.7673	1.723	1.703	1.773	1.723	1.843	244,984	1.7602	-2.26%
2019-08-06	0	1.770	1.760	1.810	1.770	1.840	283,000	509,950	1.8019	1.763	1.753	1.803	1.763	1.833	284,141	1.7947	-8.29%
2019-08-05	0	1.930	1.800	1.930	1.780	1.930	56,000	101,160	1.8064	1.922	1.793	1.922	1.773	1.922	56,226	1.7992	2.12%
2019-08-02	0	1.890	1.890	1.920	1.890	1.920	496,000	944,460	1.9042	1.882	1.882	1.912	1.882	1.912	498,000	1.8965	-3.08%
2019-08-01	0	1.950	1.920	1.990	1.940	2.050	152,000	298,810	1.9659	1.942	1.912	1.982	1.932	2.042	152,613	1.9580	-1.02%
2019-07-31	0	1.970	1.970	2.020	1.970	1.990	30,000	59,470	1.9823	1.962	1.962	2.012	1.962	1.982	30,121	1.9744	-2.48%
2019-07-30	0	2.020	1.990	2.020	2.020	2.050	65,000	132,000	2.0308	2.012	1.982	2.012	2.012	2.042	65,262	2.0226	0.50%
2019-07-29	0	2.010	1.990	2.030	1.990	2.050	343,052	687,211	2.0032	2.002	1.982	2.022	1.982	2.042	344,435	1.9952	-3.37%
2019-07-26	0	2.080	2.030	2.080	2.070	2.080	52,001	107,982	2.0765	2.072	2.022	2.072	2.062	2.072	52,211	2.0682	1.46%
2019-07-25	0	2.050	2.050	2.090	2.030	2.090	25,000	51,630	2.0652	2.042	2.042	2.082	2.022	2.082	25,101	2.0569	0.99%
2019-07-24	0	2.030	2.030	2.080	2.030	2.090	63,077	130,055	2.0618	2.022	2.022	2.072	2.022	2.082	63,331	2.0536	-2.87%
2019-07-23	0	2.090	2.050	2.110	2.020	2.090	28,000	58,310	2.0825	2.082	2.042	2.102	2.012	2.082	28,113	2.0741	2.96%
2019-07-22	0	2.030	2.030	2.110	2.030	2.040	38,000	77,220	2.0321	2.022	2.022	2.102	2.022	2.032	38,153	2.0239	-3.33%
2019-07-19	0	2.100	2.070	2.120	2.080	2.100	40,000	83,500	2.0875	2.092	2.062	2.111	2.072	2.092	40,161	2.0791	0.00%
2019-07-18	0	2.100	2.060	2.100	-	-	0	0	-	2.092	2.052	2.092	-	-	0	-	0.00%
2019-07-17	0	2.100	2.060	2.100	2.060	2.100	19,000	39,220	2.0642	2.092	2.052	2.092	2.052	2.092	19,077	2.0559	0.00%
2019-07-16	0	2.100	2.050	2.100	-	-	0	0	-	2.092	2.042	2.092	-	-	0	-	0.00%
2019-07-15	0	2.100	2.030	2.100	-	-	0	0	-	2.092	2.022	2.092	-	-	0	-	0.00%
2019-07-12	0	2.100	2.050	2.100	2.090	2.100	32,000	66,900	2.0906	2.092	2.042	2.092	2.082	2.092	32,129	2.0822	1.45%
2019-07-11	0	2.070	2.050	2.070	2.060	2.080	104,000	214,910	2.0664	2.062	2.042	2.062	2.052	2.072	104,419	2.0581	-2.82%
2019-07-10	0	2.130	2.060	2.140	-	-	0	0	-	2.121	2.052	2.131	-	-	0	-	0.00%
2019-07-09	0	2.130	2.070	2.150	-	-	0	0	-	2.121	2.062	2.141	-	-	0	-	0.00%
2019-07-08	0	2.130	2.050	2.250	2.040	2.130	22,000	46,750	2.1250	2.121	2.042	2.241	2.032	2.121	22,089	2.1165	0.95%
2019-07-05	0	2.110	2.060	2.120	2.090	2.110	48,000	100,420	2.0921	2.102	2.052	2.111	2.082	2.102	48,194	2.0837	-1.40%
2019-07-04	0	2.140	2.100	2.140	2.090	2.140	20,000	41,950	2.0975	2.131	2.092	2.131	2.082	2.131	20,081	2.0891	1.42%
2019-07-03	0	2.110	2.110	2.120	2.100	2.140	126,000	266,610	2.1160	2.102	2.102	2.111	2.092	2.131	126,508	2.1075	1.44%
2019-07-02	0	2.080	2.080	2.100	2.080	2.100	21,007	43,933	2.0914	2.072	2.072	2.092	2.072	2.092	21,092	2.0830	-1.42%
2019-06-28	0	2.110	2.090	2.130	2.060	2.110	61,000	127,910	2.0969	2.102	2.082	2.121	2.052	2.102	61,246	2.0885	0.48%
2019-06-27	0	2.100	2.090	2.130	2.090	2.110	201,021	420,951	2.0941	2.092	2.082	2.121	2.082	2.102	201,832	2.0857	0.48%
2019-06-26	0	2.090	2.060	2.090	2.060	2.090	72,000	150,120	2.0850	2.082	2.052	2.082	2.052	2.082	72,290	2.0766	0.00%
2019-06-25	0	2.090	2.040	2.090	2.030	2.090	42,000	86,570	2.0612	2.082	2.032	2.082	2.022	2.082	42,169	2.0529	-0.48%
2019-06-24	0	2.100	2.030	2.100	2.040	2.100	3,000	6,240	2.0800	2.092	2.022	2.092	2.032	2.092	3,012	2.0716	2.44%
2019-06-21	0	2.050	2.050	2.120	2.050	2.060	169,000	346,630	2.0511	2.042	2.042	2.111	2.042	2.052	169,681	2.0428	-1.91%
2019-06-20	0	2.090	2.050	2.090	2.040	2.100	131,000	269,010	2.0535	2.082	2.042	2.082	2.032	2.092	131,528	2.0453	1.46%
2019-06-19	0	2.060	2.050	2.100	-	-	0	0	-	2.052	2.042	2.092	-	-	0	-	0.00%
2019-06-18	0	2.060	2.040	2.110	2.060	2.100	45,000	93,900	2.0867	2.052	2.032	2.102	2.052	2.092	45,181	2.0783	-2.83%
2019-06-17	0	2.120	2.030	2.120	2.120	2.120	1,000	2,120	2.1200	2.111	2.022	2.111	2.111	2.111	1,004	2.1115	1.44%
2019-06-14	0	2.090	2.010	2.090	2.020	2.090	17,120	34,736	2.0290	2.082	2.002	2.082	2.012	2.082	17,189	2.0208	-0.48%
2019-06-13	0	2.100	2.030	2.100	2.020	2.100	82,050	166,549	2.0298	2.092	2.022	2.092	2.012	2.092	82,381	2.0217	2.44%
2019-06-12	0	2.050	2.050	2.090	2.050	2.120	128,060	264,412	2.0648	2.042	2.042	2.082	2.042	2.111	128,576	2.0565	-1.91%
2019-06-11	0	2.090	2.080	2.110	2.080	2.150	103,175	216,267	2.0961	2.082	2.072	2.102	2.072	2.141	103,591	2.0877	0.48%
2019-06-10	0	2.080	2.090	2.100	2.080	2.110	61,000	128,010	2.0985	2.072	2.082	2.092	2.072	2.102	61,246	2.0901	0.00%
2019-06-06	0	2.080	2.080	2.110	2.080	2.150	24,000	50,710	2.1129	2.072	2.072	2.102	2.072	2.141	24,097	2.1044	-1.89%
2019-06-05	0	2.120	2.100	2.130	2.080	2.120	128,000	270,540	2.1136	2.111	2.092	2.121	2.072	2.111	128,516	2.1051	1.44%
2019-06-04	0	2.090	2.030	2.130	-	-	0	0	-	2.082	2.022	2.121	-	-	0	-	0.00%
2019-06-03	0	2.090	2.030	2.130	-	-	0	0	-	2.082	2.022	2.121	-	-	0	-	0.00%
2019-05-31	0	2.090	2.060	2.120	2.070	2.130	12,000	24,920	2.0767	2.082	2.052	2.111	2.062	2.121	12,048	2.0683	0.97%
2019-05-30	0	2.070	2.070	2.140	2.070	2.070	2,192	4,525	2.0643	2.062	2.062	2.131	2.062	2.062	2,201	2.0560	0.00%
2019-05-29	0	2.070	2.070	2.100	2.050	2.120	166,000	344,490	2.0752	2.062	2.062	2.092	2.042	2.111	166,669	2.0669	-3.27%
2019-05-28	0	2.140	2.100	2.140	2.100	2.140	2,000	4,240	2.1200	2.131	2.092	2.131	2.092	2.131	2,008	2.1115	0.00%
2019-05-27	0	2.140	2.070	2.140	2.100	2.140	99,000	208,810	2.1092	2.131	2.062	2.131	2.092	2.131	99,399	2.1007	1.42%
2019-05-24	0	2.110	2.110	2.130	2.110	2.140	229,000	485,370	2.1195	2.102	2.102	2.121	2.102	2.131	229,923	2.1110	-2.31%
2019-05-23	0	2.160	2.130	2.190	2.160	2.190	40,000	86,780	2.1695	2.151	2.121	2.181	2.151	2.181	40,161	2.1608	-1.37%
2019-05-22	0	2.190	2.160	2.250	-	-	0	0	-	2.181	2.151	2.241	-	-	0	-	0.00%
2019-05-21	0	2.190	2.190	2.270	2.190	2.270	16,180	36,628	2.2638	2.181	2.181	2.261	2.181	2.261	16,245	2.2547	-2.23%
2019-05-20	0	2.240	2.170	2.240	2.230	2.240	27,000	60,290	2.2330	2.231	2.161	2.231	2.221	2.231	27,109	2.2240	0.90%
2019-05-17	0	2.220	2.130	2.230	-	-	0	0	-	2.211	2.121	2.221	-	-	0	-	0.00%
2019-05-16	0	2.220	2.130	2.220	2.160	2.230	18,000	39,110	2.1728	2.211	2.121	2.211	2.151	2.221	18,073	2.1641	2.78%
2019-05-15	0	2.160	2.160	2.210	-	-	0	0	-	2.151	2.151	2.201	-	-	0	-	0.00%
2019-05-14	0	2.160	2.160	2.170	2.100	2.240	243,000	532,140	2.1899	2.151	2.151	2.161	2.092	2.231	243,980	2.1811	-2.26%
2019-05-10	0	2.210	2.200	2.250	2.180	2.230	151,000	332,300	2.2007	2.201	2.191	2.241	2.171	2.221	151,609	2.1918	-3.07%
2019-05-09	0	2.280	2.220	2.280	2.250	2.290	47,200	107,148	2.2701	2.271	2.211	2.271	2.241	2.281	47,390	2.2610	2.24%
2019-05-08	0	2.230	2.230	2.260	2.200	2.230	56,000	123,320	2.2021	2.221	2.221	2.251	2.191	2.221	56,226	2.1933	-3.04%
2019-05-07	0	2.300	2.240	2.300	2.230	2.300	28,084	64,404	2.2933	2.291	2.231	2.291	2.221	2.291	28,197	2.2841	0.88%
2019-05-06	0	2.280	2.230	2.320	-	-	0	0	-	2.271	2.221	2.311	-	-	0	-	0.00%
2019-05-03	0	2.280	2.280	2.330	2.280	2.330	82,000	188,960	2.3044	2.271	2.271	2.321	2.271	2.321	82,331	2.2951	-1.30%
2019-05-02	0	2.310	2.310	2.360	2.310	2.320	86,000	198,860	2.3123	2.301	2.301	2.351	2.301	2.311	86,347	2.3030	-0.86%
2019-04-30	0	2.330	2.330	2.400	2.330	2.330	27,000	62,910	2.3300	2.321	2.321	2.390	2.321	2.321	27,109	2.3206	-0.85%
2019-04-29	0	2.350	2.280	2.350	-	-	0	0	-	2.341	2.271	2.341	-	-	0	-	0.00%
2019-04-26	0	2.350	2.300	2.350	2.320	2.350	16,037	37,423	2.3335	2.341	2.291	2.341	2.311	2.341	16,102	2.3242	0.86%
2019-04-25	0	2.330	2.320	2.330	-	-	0	0	-	2.321	2.311	2.321	-	-	0	-	0.00%
2019-04-24	0	2.330	2.330	2.350	2.310	2.320	80,052	185,216	2.3137	2.321	2.321	2.341	2.301	2.311	80,375	2.3044	-1.69%
2019-04-23	0	2.370	2.300	2.380	-	-	0	0	-	2.360	2.291	2.370	-	-	0	-	0.00%
2019-04-18	0	2.370	2.340	2.370	2.370	2.370	23,000	53,940	2.3452	2.360	2.331	2.360	2.360	2.360	23,093	2.3358	0.42%
2019-04-17	0	2.360	2.370	2.380	2.320	2.390	5,142	12,035	2.3405	2.351	2.360	2.370	2.311	2.380	5,163	2.3311	0.43%
2019-04-16	0	2.350	2.340	2.350	2.350	2.380	27,120	63,917	2.3568	2.341	2.331	2.341	2.341	2.370	27,229	2.3474	-1.67%
2019-04-15	0	2.390	2.330	2.400	2.360	2.390	22,000	52,010	2.3641	2.380	2.321	2.390	2.351	2.380	22,089	2.3546	1.70%
2019-04-12	0	2.350	2.320	2.350	2.320	2.370	77,000	179,980	2.3374	2.341	2.311	2.341	2.311	2.360	77,310	2.3280	0.43%
2019-04-11	0	2.340	2.330	2.370	-	-	0	0	-	2.331	2.321	2.360	-	-	0	-	0.00%
2019-04-10	0	2.340	2.340	2.360	2.310	2.390	141,000	329,320	2.3356	2.331	2.331	2.351	2.301	2.380	141,569	2.3262	-2.90%
2019-04-09	0	2.410	2.360	2.410	2.370	2.410	32,000	75,880	2.3713	2.400	2.351	2.400	2.360	2.400	32,129	2.3617	0.00%
2019-04-08	0	2.410	2.370	2.410	2.380	2.450	64,000	153,540	2.3991	2.400	2.360	2.400	2.370	2.440	64,258	2.3894	1.69%
2019-04-04	0	2.370	2.350	2.380	2.340	2.410	298,000	707,640	2.3746	2.360	2.341	2.370	2.331	2.400	299,202	2.3651	3.04%
2019-04-03	0	2.300	2.300	2.320	2.300	2.340	502,000	1,159,440	2.3096	2.291	2.291	2.311	2.291	2.331	504,024	2.3004	-1.29%
2019-04-02	0	2.330	2.330	2.360	2.300	2.360	277,000	645,630	2.3308	2.321	2.321	2.351	2.291	2.351	278,117	2.3214	-1.27%
2019-04-01	0	2.360	2.360	2.380	2.330	2.380	173,000	408,580	2.3617	2.351	2.351	2.370	2.321	2.370	173,698	2.3522	-2.48%
2019-03-29	0	2.420	2.380	2.420	2.380	2.440	9,000	21,640	2.4044	2.410	2.370	2.410	2.370	2.430	9,036	2.3948	3.86%
2019-03-28	0	2.330	2.330	2.360	2.330	2.360	34,000	79,530	2.3391	2.321	2.321	2.351	2.321	2.351	34,137	2.3297	-1.27%
2019-03-27	0	2.360	2.350	2.390	2.350	2.390	77,000	182,050	2.3643	2.351	2.341	2.380	2.341	2.380	77,310	2.3548	0.00%
2019-03-26	0	2.360	2.330	2.360	2.310	2.380	115,000	269,140	2.3403	2.351	2.321	2.351	2.301	2.370	115,464	2.3309	2.16%
2019-03-25	0	2.310	2.310	2.330	2.300	2.340	193,000	448,340	2.3230	2.301	2.301	2.321	2.291	2.331	193,778	2.3137	-2.12%
2019-03-22	0	2.360	2.340	2.360	2.300	2.380	310,000	719,270	2.3202	2.351	2.331	2.351	2.291	2.370	311,250	2.3109	0.85%
2019-03-21	0	2.340	2.340	2.360	2.340	2.390	250,050	589,395	2.3571	2.331	2.331	2.351	2.331	2.380	251,058	2.3476	-1.27%
2019-03-20	0	2.370	2.370	2.380	2.360	2.390	71,000	168,310	2.3706	2.360	2.360	2.370	2.351	2.380	71,286	2.3610	0.00%
2019-03-19	0	2.370	2.370	2.380	2.350	2.400	122,000	289,900	2.3762	2.360	2.360	2.370	2.341	2.390	122,492	2.3667	-2.07%
2019-03-18	0	2.420	2.400	2.420	2.400	2.430	201,000	485,590	2.4159	2.410	2.390	2.410	2.390	2.420	201,810	2.4062	-0.41%
2019-03-15	0	2.430	2.420	2.430	2.400	2.430	31,000	75,200	2.4258	2.420	2.410	2.420	2.390	2.420	31,125	2.4161	-2.02%
2019-03-14	0	2.480	2.380	2.480	-	-	105	246	2.3429	2.470	2.370	2.470	-	-	105	2.3334	0.00%
2019-03-13	0	2.480	2.420	2.480	-	-	0	0	-	2.470	2.410	2.470	-	-	0	-	0.00%
2019-03-12	0	2.480	2.420	2.480	-	-	0	0	-	2.470	2.410	2.470	-	-	0	-	0.00%
2019-03-11	0	2.480	2.420	2.480	2.480	2.480	6,533	16,228	2.4840	2.470	2.410	2.470	2.470	2.470	6,559	2.4740	1.22%
2019-03-08	0	2.450	2.390	2.450	2.410	2.470	144,000	348,370	2.4192	2.440	2.380	2.440	2.400	2.460	144,581	2.4095	-0.41%
2019-03-07	0	2.460	2.420	2.460	-	-	0	0	-	2.450	2.410	2.450	-	-	0	-	0.00%
2019-03-06	0	2.460	2.430	2.460	2.430	2.460	31,000	75,520	2.4361	2.450	2.420	2.450	2.420	2.450	31,125	2.4263	0.41%
2019-03-05	0	2.450	2.440	2.460	2.450	2.450	13,000	31,850	2.4500	2.440	2.430	2.450	2.440	2.440	13,052	2.4402	-1.21%
2019-03-04	0	2.480	2.440	2.480	2.420	2.490	39,000	95,240	2.4421	2.470	2.430	2.470	2.410	2.480	39,157	2.4322	1.64%
2019-03-01	0	2.440	2.440	2.480	2.430	2.520	55,087	135,589	2.4614	2.430	2.430	2.470	2.420	2.510	55,309	2.4515	-2.40%
2019-02-28	0	2.500	2.480	2.530	-	-	0	0	-	2.490	2.470	2.520	-	-	0	-	0.00%
2019-02-27	0	2.500	2.460	2.500	2.460	2.500	106,010	261,434	2.4661	2.490	2.450	2.490	2.450	2.490	106,437	2.4562	-1.19%
2019-02-26	0	2.530	2.500	2.540	2.500	2.550	110,000	277,630	2.5239	2.520	2.490	2.530	2.490	2.540	110,444	2.5138	2.43%
2019-02-25	0	2.470	2.440	2.470	2.440	2.480	56,000	137,780	2.4604	2.460	2.430	2.460	2.430	2.470	56,226	2.4505	0.82%
2019-02-22	0	2.450	2.420	2.450	2.390	2.470	188,000	457,420	2.4331	2.440	2.410	2.440	2.380	2.460	188,758	2.4233	-3.16%
2019-02-21	0	2.530	2.500	2.540	2.530	2.560	132,019	336,586	2.5495	2.520	2.490	2.530	2.520	2.550	132,551	2.5393	0.00%
2019-02-20	0	2.530	2.510	2.540	2.480	2.540	255,000	641,300	2.5149	2.520	2.500	2.530	2.470	2.530	256,028	2.5048	3.27%
2019-02-19	0	2.450	2.440	2.470	2.420	2.470	175,000	429,370	2.4535	2.440	2.430	2.460	2.410	2.460	175,706	2.4437	0.00%
2019-02-18	0	2.450	2.440	2.460	2.410	2.460	183,000	444,790	2.4305	2.440	2.430	2.450	2.400	2.450	183,738	2.4208	-3.16%
2019-02-15	0	2.530	2.460	2.530	-	-	0	0	-	2.520	2.450	2.520	-	-	0	-	0.00%
2019-02-14	0	2.530	2.510	2.530	2.490	2.540	104,000	261,470	2.5141	2.520	2.500	2.520	2.480	2.530	104,419	2.5040	0.80%
2019-02-13	0	2.510	2.490	2.510	2.460	2.520	148,000	369,440	2.4962	2.500	2.480	2.500	2.450	2.510	148,597	2.4862	2.45%
2019-02-12	0	2.450	2.410	2.450	2.410	2.450	78,000	190,180	2.4382	2.440	2.400	2.440	2.400	2.440	78,315	2.4284	0.82%
2019-02-11	0	2.430	2.410	2.430	2.350	2.440	111,690	271,780	2.4333	2.420	2.400	2.420	2.341	2.430	112,140	2.4236	2.10%
2019-02-08	0	2.380	2.360	2.390	2.380	2.410	51,000	121,440	2.3812	2.370	2.351	2.380	2.370	2.400	51,206	2.3716	-1.65%
2019-02-04	0	2.420	2.370	2.450	-	-	0	0	-	2.410	2.360	2.440	-	-	0	-	0.00%
2019-02-01	0	2.420	2.390	2.440	2.390	2.420	142,000	341,820	2.4072	2.410	2.380	2.430	2.380	2.410	142,573	2.3975	1.26%
2019-01-31	0	2.390	2.350	2.390	2.350	2.400	125,000	296,000	2.3680	2.380	2.341	2.380	2.341	2.390	125,504	2.3585	0.42%
2019-01-30	0	2.380	2.330	2.380	2.380	2.380	42,000	99,960	2.3800	2.370	2.321	2.370	2.370	2.370	42,169	2.3704	0.00%
2019-01-29	0	2.380	2.320	2.380	2.370	2.380	4,000	9,420	2.3550	2.370	2.311	2.370	2.360	2.370	4,016	2.3455	2.59%
2019-01-28	0	2.320	2.320	2.380	2.320	2.390	100,000	234,530	2.3453	2.311	2.311	2.370	2.311	2.380	100,403	2.3359	-0.85%
2019-01-25	0	2.340	2.310	2.340	2.330	2.340	65,000	151,970	2.3380	2.331	2.301	2.331	2.321	2.331	65,262	2.3286	0.86%
2019-01-24	0	2.320	2.300	2.320	2.280	2.320	142,000	324,980	2.2886	2.311	2.291	2.311	2.271	2.311	142,573	2.2794	0.00%
2019-01-23	0	2.320	2.280	2.320	2.280	2.320	54,000	123,690	2.2906	2.311	2.271	2.311	2.271	2.311	54,218	2.2814	0.43%
2019-01-22	0	2.310	2.260	2.310	2.300	2.310	5,000	11,530	2.3060	2.301	2.251	2.301	2.291	2.301	5,020	2.2967	0.00%
2019-01-21	0	2.310	2.260	2.310	2.260	2.310	116,000	264,580	2.2809	2.301	2.251	2.301	2.251	2.301	116,468	2.2717	1.32%
2019-01-18	0	2.280	2.270	2.320	2.280	2.320	113,000	258,320	2.2860	2.271	2.261	2.311	2.271	2.311	113,456	2.2768	0.00%
2019-01-17	0	2.280	2.280	2.300	2.270	2.350	223,000	517,590	2.3210	2.271	2.271	2.291	2.261	2.341	223,899	2.3117	-1.72%
2019-01-16	0	2.320	2.290	2.320	2.240	2.320	75,000	172,500	2.3000	2.311	2.281	2.311	2.231	2.311	75,302	2.2908	2.20%
2019-01-15	0	2.270	2.260	2.310	2.230	2.310	141,000	317,770	2.2537	2.261	2.251	2.301	2.221	2.301	141,569	2.2446	-0.44%
2019-01-14	0	2.280	2.230	2.300	-	-	0	0	-	2.271	2.221	2.291	-	-	0	-	0.00%
2019-01-11	0	2.280	2.250	2.320	-	-	0	0	-	2.271	2.241	2.311	-	-	0	-	0.00%
2019-01-10	0	2.280	2.250	2.320	-	-	0	0	-	2.271	2.241	2.311	-	-	0	-	0.00%
2019-01-09	0	2.280	2.250	2.310	2.240	2.330	73,063	164,408	2.2502	2.271	2.241	2.301	2.231	2.321	73,358	2.2412	-1.30%
2019-01-08	0	2.310	2.250	2.310	2.230	2.310	39,000	89,290	2.2895	2.301	2.241	2.301	2.221	2.301	39,157	2.2803	0.87%
2019-01-07	0	2.290	2.250	2.290	2.250	2.290	11,000	24,790	2.2536	2.281	2.241	2.281	2.241	2.281	11,044	2.2446	1.33%
2019-01-04	0	2.260	2.220	2.260	2.220	2.270	24,000	53,450	2.2271	2.251	2.211	2.251	2.211	2.261	24,097	2.2181	0.44%
2019-01-03	0	2.250	2.230	2.250	2.230	2.250	36,000	80,740	2.2428	2.241	2.221	2.241	2.221	2.241	36,145	2.2338	1.35%
2019-01-02	0	2.220	2.220	2.230	2.220	2.230	70,000	155,820	2.2260	2.211	2.211	2.221	2.211	2.221	70,282	2.2171	-0.45%
2018-12-31	0	2.230	2.230	2.270	2.210	2.210	10,000	22,100	2.2100	2.221	2.221	2.261	2.201	2.201	10,040	2.2011	1.36%
2018-12-28	0	2.200	2.200	2.250	2.200	2.200	20,000	44,000	2.2000	2.191	2.191	2.241	2.191	2.191	20,081	2.1912	-0.90%
2018-12-27	0	2.220	2.210	2.240	2.220	2.220	20,000	44,400	2.2200	2.211	2.201	2.231	2.211	2.211	20,081	2.2111	-0.89%
2018-12-24	0	2.240	2.200	2.280	-	-	0	0	-	2.231	2.191	2.271	-	-	0	-	0.00%
2018-12-21	0	2.240	2.240	2.300	2.230	2.230	30,000	66,900	2.2300	2.231	2.231	2.291	2.221	2.221	30,121	2.2210	-0.44%
2018-12-20	0	2.250	2.250	2.310	2.230	2.260	30,000	67,600	2.2533	2.241	2.241	2.301	2.221	2.251	30,121	2.2443	-2.60%
2018-12-19	0	2.310	2.230	2.310	-	-	0	0	-	2.301	2.221	2.301	-	-	0	-	-0.43%
2018-12-18	0	2.320	2.300	2.320	2.310	2.340	74,000	171,580	2.3186	2.311	2.291	2.311	2.301	2.331	74,298	2.3093	0.00%
2018-12-17	0	2.320	2.320	2.360	2.320	2.320	1,500	3,460	2.3067	2.311	2.311	2.351	2.311	2.311	1,506	2.2974	-0.43%
2018-12-14	0	2.330	2.330	2.370	2.330	2.370	56,000	130,610	2.3323	2.321	2.321	2.360	2.321	2.360	56,226	2.3230	0.00%
2018-12-13	0	2.330	2.330	2.370	2.300	2.390	154,000	361,730	2.3489	2.321	2.321	2.360	2.291	2.380	154,621	2.3395	0.43%
2018-12-12	0	2.320	2.250	2.330	2.280	2.320	21,000	47,920	2.2819	2.311	2.241	2.321	2.271	2.311	21,085	2.2727	1.75%
2018-12-11	0	2.280	2.280	2.320	-	-	0	0	-	2.271	2.271	2.311	-	-	0	-	0.00%
2018-12-10	0	2.280	2.280	2.290	2.280	2.290	80,000	182,900	2.2863	2.271	2.271	2.281	2.271	2.281	80,323	2.2771	0.44%
2018-12-07	0	2.270	2.270	2.310	2.270	2.310	7,000	15,970	2.2814	2.261	2.261	2.301	2.261	2.301	7,028	2.2723	0.00%
2018-12-06	0	2.270	2.240	2.270	2.240	2.280	17,000	38,540	2.2671	2.261	2.231	2.261	2.231	2.271	17,069	2.2580	0.00%
2018-12-05	0	2.270	2.250	2.270	2.240	2.270	20,000	45,250	2.2625	2.261	2.241	2.261	2.231	2.261	20,081	2.2534	0.00%
2018-12-04	0	2.270	2.240	2.270	2.270	2.270	3,000	6,810	2.2700	2.261	2.231	2.261	2.261	2.261	3,012	2.2609	0.00%
2018-12-03	0	2.270	2.270	2.290	2.270	2.270	18,000	40,860	2.2700	2.261	2.261	2.281	2.261	2.261	18,073	2.2609	0.00%
2018-11-30	0	2.270	2.250	2.270	2.240	2.270	56,000	126,700	2.2625	2.261	2.241	2.261	2.231	2.261	56,226	2.2534	0.44%
2018-11-29	0	2.260	2.250	2.260	2.260	2.260	30,000	67,800	2.2600	2.251	2.241	2.251	2.251	2.251	30,121	2.2509	-1.31%
2018-11-28	0	2.290	2.260	2.310	2.280	2.290	24,000	54,860	2.2858	2.281	2.251	2.301	2.271	2.281	24,097	2.2767	3.15%
2018-11-27	0	2.220	2.220	2.290	-	-	0	0	-	2.211	2.211	2.281	-	-	0	-	0.45%
2018-11-26	0	2.210	2.200	2.290	-	-	0	0	-	2.201	2.191	2.281	-	-	0	-	0.00%
2018-11-23	0	2.210	2.210	2.280	2.200	2.210	18,000	39,750	2.2083	2.201	2.201	2.271	2.191	2.201	18,073	2.1995	0.00%
2018-11-22	0	2.210	2.200	2.250	2.200	2.210	40,000	88,380	2.2095	2.201	2.191	2.241	2.191	2.201	40,161	2.2006	-1.78%
2018-11-21	0	2.250	2.220	2.250	2.220	2.270	50,000	111,970	2.2394	2.241	2.211	2.241	2.211	2.261	50,202	2.2304	0.90%
2018-11-20	0	2.230	2.220	2.290	2.230	2.230	67,000	149,410	2.2300	2.221	2.211	2.281	2.221	2.221	67,270	2.2210	-2.62%
2018-11-19	0	2.290	2.260	2.300	2.120	2.290	38,000	82,110	2.1608	2.281	2.251	2.291	2.111	2.281	38,153	2.1521	0.00%
2018-11-16	0	2.290	2.250	2.300	-	-	0	0	-	2.281	2.241	2.291	-	-	0	-	0.00%
2018-11-15	0	2.290	2.250	2.290	2.280	2.290	17,000	38,910	2.2888	2.281	2.241	2.281	2.271	2.281	17,069	2.2796	2.69%
2018-11-14	0	2.230	2.230	2.330	-	-	0	0	-	2.221	2.221	2.321	-	-	0	-	0.00%
2018-11-13	0	2.230	2.230	2.290	2.220	2.220	5,195	11,519	2.2173	2.221	2.221	2.281	2.211	2.211	5,216	2.2084	-1.76%
2018-11-12	0	2.270	2.200	2.340	2.270	2.270	3,000	6,810	2.2700	2.261	2.191	2.331	2.261	2.261	3,012	2.2609	1.34%
2018-11-09	0	2.240	2.230	2.280	2.150	2.240	22,375	48,246	2.1562	2.231	2.221	2.271	2.141	2.231	22,465	2.1476	-0.44%
2018-11-08	0	2.250	2.200	2.330	-	-	0	0	-	2.241	2.191	2.321	-	-	0	-	0.00%
2018-11-07	0	2.250	2.240	2.340	2.250	2.250	10,000	22,500	2.2500	2.241	2.231	2.331	2.241	2.241	10,040	2.2410	-0.88%
2018-11-06	0	2.270	2.270	2.310	2.250	2.280	59,006	133,104	2.2558	2.261	2.261	2.301	2.241	2.271	59,244	2.2467	-2.16%
2018-11-05	0	2.320	2.250	2.320	2.300	2.340	50,000	116,130	2.3226	2.311	2.241	2.311	2.291	2.331	50,202	2.3133	1.75%
2018-11-02	0	2.280	2.280	2.300	2.250	2.310	262,000	598,870	2.2858	2.271	2.271	2.291	2.241	2.301	263,056	2.2766	1.79%
2018-11-01	0	2.240	2.210	2.250	2.170	2.250	246,000	544,630	2.2139	2.231	2.201	2.241	2.161	2.241	246,992	2.2051	4.67%
2018-10-31	0	2.140	2.080	2.140	-	-	0	0	-	2.131	2.072	2.131	-	-	0	-	0.00%
2018-10-30	0	2.140	2.100	2.140	2.130	2.150	46,000	98,090	2.1324	2.131	2.092	2.131	2.121	2.141	46,185	2.1238	1.42%
2018-10-29	0	2.110	2.090	2.110	2.090	2.120	77,346	162,919	2.1064	2.102	2.082	2.102	2.082	2.111	77,658	2.0979	-0.47%
2018-10-26	0	2.120	2.110	2.120	2.120	2.200	314,000	670,090	2.1340	2.111	2.102	2.111	2.111	2.191	315,266	2.1255	-3.64%
2018-10-25	0	2.200	2.180	2.200	2.160	2.200	87,000	189,920	2.1830	2.191	2.171	2.191	2.151	2.191	87,351	2.1742	-0.90%
2018-10-24	0	2.220	2.210	2.220	2.200	2.300	778,000	1,725,310	2.2176	2.211	2.201	2.211	2.191	2.291	781,137	2.2087	-5.13%
2018-10-23	0	2.340	2.230	2.390	-	-	52	115	2.2115	2.331	2.221	2.380	-	-	52	2.2027	0.00%
2018-10-22	0	2.340	2.280	2.340	-	-	240	544	2.2667	2.331	2.271	2.331	-	-	241	2.2576	0.00%
2018-10-19	0	2.340	2.300	2.340	2.290	2.350	225,000	525,920	2.3374	2.331	2.291	2.331	2.281	2.341	225,907	2.3280	-0.85%
2018-10-18	0	2.360	2.350	2.400	-	-	1,000	2,370	2.3700	2.351	2.341	2.390	-	-	1,004	2.3605	0.00%
2018-10-16	0	2.360	2.360	2.370	2.360	2.360	21,000	49,560	2.3600	2.351	2.351	2.360	2.351	2.351	21,085	2.3505	-0.42%
2018-10-15	0	2.370	2.360	2.390	2.330	2.400	75,000	178,530	2.3804	2.360	2.351	2.380	2.321	2.390	75,302	2.3708	1.72%
2018-10-12	0	2.330	2.330	2.340	2.200	2.350	311,000	709,770	2.2822	2.321	2.321	2.331	2.191	2.341	312,254	2.2731	3.56%
2018-10-11	0	2.250	2.250	2.290	2.250	2.290	42,000	95,100	2.2643	2.241	2.241	2.281	2.241	2.281	42,169	2.2552	-4.26%
2018-10-10	0	2.350	2.330	2.380	2.330	2.350	36,000	83,980	2.3328	2.341	2.321	2.370	2.321	2.341	36,145	2.3234	-0.42%
2018-10-09	0	2.360	2.320	2.360	-	-	1	2	2.0000	2.351	2.311	2.351	-	-	1	1.9920	0.00%
2018-10-08	0	2.360	2.360	2.390	2.320	2.420	142,007	336,446	2.3692	2.351	2.351	2.380	2.311	2.410	142,580	2.3597	0.85%
2018-10-05	0	2.340	2.300	2.350	-	-	0	0	-	2.331	2.291	2.341	-	-	0	-	0.00%
2018-10-04	0	2.340	2.340	2.370	2.320	2.340	37,084	86,541	2.3336	2.331	2.331	2.360	2.311	2.331	37,234	2.3243	-0.43%
2018-10-03	0	2.350	2.330	2.380	2.340	2.350	50,000	117,100	2.3420	2.341	2.321	2.370	2.331	2.341	50,202	2.3326	-0.84%
2018-10-02	0	2.370	2.350	2.390	2.370	2.370	10,560	24,999	2.3673	2.360	2.341	2.380	2.360	2.360	10,603	2.3578	-0.84%
2018-09-28	0	2.390	2.380	2.420	2.370	2.390	41,000	97,770	2.3846	2.380	2.370	2.410	2.360	2.380	41,165	2.3751	-0.42%
2018-09-27	0	2.400	2.380	2.400	2.400	2.400	1,021	2,449	2.3986	2.390	2.370	2.390	2.390	2.390	1,025	2.3890	-1.23%
2018-09-26	0	2.430	2.380	2.430	2.430	2.430	250,000	605,100	2.4204	2.420	2.370	2.420	2.420	2.420	251,008	2.4107	0.41%
2018-09-24	0	2.420	2.360	2.430	2.400	2.420	50,120	120,478	2.4038	2.410	2.351	2.420	2.390	2.410	50,322	2.3941	0.41%
2018-09-21	0	2.410	2.380	2.410	2.370	2.410	30,000	71,800	2.3933	2.400	2.370	2.400	2.360	2.400	30,121	2.3837	2.55%
2018-09-20	0	2.350	2.350	2.400	2.340	2.390	152,000	357,500	2.3520	2.341	2.341	2.390	2.331	2.380	152,613	2.3425	-2.08%
2018-09-19	0	2.400	2.370	2.400	2.370	2.410	16,000	38,290	2.3931	2.390	2.360	2.390	2.360	2.400	16,065	2.3835	2.13%
2018-09-18	0	2.350	2.350	2.380	2.330	2.350	22,000	51,660	2.3482	2.341	2.341	2.370	2.321	2.341	22,089	2.3388	-0.84%
2018-09-17	0	2.370	2.330	2.400	-	-	0	0	-	2.360	2.321	2.390	-	-	0	-	0.00%
2018-09-14	0	2.370	2.350	2.400	2.320	2.440	180,000	428,240	2.3791	2.360	2.341	2.390	2.311	2.430	180,726	2.3696	-2.07%
2018-09-13	0	2.420	2.390	2.420	2.390	2.420	106,000	254,780	2.4036	2.410	2.380	2.410	2.380	2.410	106,427	2.3939	3.86%
2018-09-12	0	2.330	2.380	2.390	2.330	2.380	112,000	264,040	2.3575	2.321	2.370	2.380	2.321	2.370	112,452	2.3480	-2.51%
2018-09-11	0	2.390	2.380	2.390	2.390	2.420	158,000	380,940	2.4110	2.380	2.370	2.380	2.380	2.410	158,637	2.4013	-2.85%
2018-09-10	0	2.460	2.400	2.460	2.410	2.480	157,000	389,290	2.4796	2.450	2.390	2.450	2.400	2.470	157,633	2.4696	0.00%
2018-09-07	0	2.460	2.460	2.530	2.460	2.460	11,000	27,060	2.4600	2.450	2.450	2.520	2.450	2.450	11,044	2.4501	-1.20%
2018-09-06	0	2.490	2.490	2.530	2.430	2.500	253,969	632,272	2.4896	2.480	2.480	2.520	2.420	2.490	254,993	2.4796	-2.35%
2018-09-05	0	2.550	2.500	2.550	2.550	2.550	268,000	683,400	2.5500	2.540	2.490	2.540	2.540	2.540	269,081	2.5398	1.19%
2018-09-04	0	2.520	2.510	2.550	2.500	2.520	58,000	145,410	2.5071	2.510	2.500	2.540	2.490	2.510	58,234	2.4970	0.40%
2018-09-03	0	2.510	2.500	2.510	2.510	2.560	144,000	362,840	2.5197	2.500	2.490	2.500	2.500	2.550	144,581	2.5096	-2.71%
2018-08-31	0	2.580	2.520	2.580	2.500	2.610	81,000	206,890	2.5542	2.570	2.510	2.570	2.490	2.600	81,327	2.5439	0.00%
2018-08-30	0	2.580	2.580	2.610	2.580	2.610	11,052	28,542	2.5825	2.570	2.570	2.600	2.570	2.600	11,097	2.5721	-1.15%
2018-08-29	0	2.610	2.570	2.610	2.540	2.610	56,000	144,760	2.5850	2.600	2.560	2.600	2.530	2.600	56,226	2.5746	-2.61%
2018-08-28	0	2.680	2.620	2.690	2.620	2.680	51,000	134,370	2.6347	2.669	2.609	2.679	2.609	2.669	51,206	2.6241	1.90%
2018-08-27	0	2.630	2.630	2.700	2.590	2.800	63,000	170,630	2.7084	2.619	2.619	2.689	2.580	2.789	63,254	2.6975	2.33%
2018-08-24	0	2.570	2.520	2.590	2.570	2.570	21,075	54,160	2.5699	2.560	2.510	2.580	2.560	2.560	21,160	2.5595	0.00%
2018-08-23	0	2.570	2.550	2.600	2.570	2.570	8,000	20,560	2.5700	2.560	2.540	2.590	2.560	2.560	8,032	2.5597	0.00%
2018-08-22	0	2.570	2.550	2.580	2.550	2.580	158,000	405,360	2.5656	2.560	2.540	2.570	2.540	2.570	158,637	2.5553	-0.39%
2018-08-21	0	2.580	2.540	2.580	2.580	2.580	111,000	286,380	2.5800	2.570	2.530	2.570	2.570	2.570	111,448	2.5696	0.00%
2018-08-20	0	2.580	2.550	2.600	-	-	0	0	-	2.570	2.540	2.590	-	-	0	-	0.00%
2018-08-17	0	2.580	2.520	2.580	-	-	0	0	-	2.570	2.510	2.570	-	-	0	-	-0.77%
2018-08-16	0	2.600	2.580	2.600	2.550	2.600	111,000	284,730	2.5651	2.590	2.570	2.590	2.540	2.590	111,448	2.5548	-1.14%
2018-08-15	0	2.630	2.570	2.650	2.630	2.630	20,042	52,705	2.6297	2.619	2.560	2.639	2.619	2.619	20,123	2.6192	0.00%
2018-08-14	0	2.630	2.590	2.630	2.630	2.650	67,000	176,880	2.6400	2.619	2.580	2.619	2.619	2.639	67,270	2.6294	-1.87%
2018-08-13	0	2.680	2.640	2.680	2.680	2.680	1,000	2,680	2.6800	2.669	2.629	2.669	2.669	2.669	1,004	2.6692	0.00%
2018-08-10	0	2.680	2.680	2.730	2.680	2.680	10,000	26,800	2.6800	2.669	2.669	2.719	2.669	2.669	10,040	2.6692	-1.47%
2018-08-09	0	2.720	2.690	2.730	2.670	2.720	62,000	166,340	2.6829	2.709	2.679	2.719	2.659	2.709	62,250	2.6721	2.26%
2018-08-08	0	2.660	2.650	2.660	2.660	2.660	51,000	135,660	2.6600	2.649	2.639	2.649	2.649	2.649	51,206	2.6493	0.38%
2018-08-07	0	2.650	2.650	2.680	2.640	2.690	288,042	766,077	2.6596	2.639	2.639	2.669	2.629	2.679	289,203	2.6489	-1.85%
2018-08-06	0	2.700	2.670	2.770	2.700	2.780	164,159	449,061	2.7355	2.689	2.659	2.759	2.689	2.769	164,821	2.7245	-3.57%
2018-08-03	0	2.800	2.760	2.810	2.800	2.800	12,075	33,804	2.7995	2.789	2.749	2.799	2.789	2.789	12,124	2.7883	0.72%
2018-08-02	0	2.780	2.780	2.810	2.750	2.750	75,075	206,452	2.7499	2.769	2.769	2.799	2.739	2.739	75,378	2.7389	-1.42%
2018-08-01	0	2.820	2.780	2.820	2.780	2.830	20,000	55,770	2.7885	2.809	2.769	2.809	2.769	2.819	20,081	2.7773	-0.35%
2018-07-31	0	2.830	2.800	2.870	2.810	2.850	165,000	464,150	2.8130	2.819	2.789	2.858	2.799	2.839	165,665	2.8017	-1.39%
2018-07-30	0	2.870	2.850	2.890	2.840	2.870	120,147	343,308	2.8574	2.858	2.839	2.878	2.829	2.858	120,631	2.8459	0.00%
2018-07-27	0	2.870	2.840	2.900	2.850	2.870	60,000	171,850	2.8642	2.858	2.829	2.888	2.839	2.858	60,242	2.8527	0.00%
2018-07-26	0	2.870	2.860	2.890	2.870	2.870	20,025	57,470	2.8699	2.858	2.849	2.878	2.858	2.858	20,106	2.8584	0.00%
2018-07-25	0	2.870	2.860	2.890	2.870	2.900	129,000	372,380	2.8867	2.858	2.849	2.878	2.858	2.888	129,520	2.8751	1.41%
2018-07-24	0	2.830	2.830	2.870	2.810	2.840	16,000	45,200	2.8250	2.819	2.819	2.858	2.799	2.829	16,065	2.8137	-0.35%
2018-07-23	0	2.840	2.810	2.840	2.810	2.840	13,012	36,623	2.8146	2.829	2.799	2.829	2.799	2.829	13,064	2.8033	0.00%
2018-07-20	0	2.840	2.840	2.850	2.770	2.820	112,000	314,250	2.8058	2.829	2.829	2.839	2.759	2.809	112,452	2.7945	-0.35%
2018-07-19	0	2.850	2.830	2.850	-	-	0	0	-	2.839	2.819	2.839	-	-	0	-	0.00%
2018-07-18	0	2.850	2.820	2.870	2.850	2.870	59,000	168,430	2.8547	2.839	2.809	2.858	2.839	2.858	59,238	2.8433	0.00%
2018-07-17	0	2.850	2.850	2.890	2.820	2.840	37,050	104,779	2.8280	2.839	2.839	2.878	2.809	2.829	37,199	2.8167	-0.70%
2018-07-16	0	2.870	2.840	2.880	-	-	0	0	-	2.858	2.829	2.868	-	-	0	-	0.00%
2018-07-13	0	2.870	2.870	2.880	2.840	2.860	145,000	412,800	2.8469	2.858	2.858	2.868	2.829	2.849	145,585	2.8355	1.77%
2018-07-12	0	2.820	2.820	2.840	2.820	2.830	88,000	248,840	2.8277	2.809	2.809	2.829	2.809	2.819	88,355	2.8164	-0.35%
2018-07-11	0	2.830	2.830	2.860	2.830	2.830	5,000	14,150	2.8300	2.819	2.819	2.849	2.819	2.819	5,020	2.8186	-0.70%
2018-07-10	0	2.850	2.850	2.870	2.830	2.870	63,000	179,900	2.8556	2.839	2.839	2.858	2.819	2.858	63,254	2.8441	-0.70%
2018-07-09	0	2.870	2.840	2.870	2.870	2.870	113,000	324,310	2.8700	2.858	2.829	2.858	2.858	2.858	113,456	2.8585	-0.35%
2018-07-06	0	2.880	2.850	2.880	2.850	2.880	26,000	74,180	2.8531	2.868	2.839	2.868	2.839	2.868	26,105	2.8416	0.70%
2018-07-05	0	2.860	2.840	2.860	2.880	2.880	5,000	14,400	2.8800	2.849	2.829	2.849	2.868	2.868	5,020	2.8684	-0.69%
2018-07-04	0	2.880	2.830	2.880	-	-	0	0	-	2.868	2.819	2.868	-	-	0	-	-0.35%
2018-07-03	0	2.890	2.830	2.890	-	-	135	378	2.8000	2.878	2.819	2.878	-	-	136	2.7888	0.00%
2018-06-29	0	2.890	2.890	2.920	2.890	2.920	45,000	130,530	2.9007	2.878	2.878	2.908	2.878	2.908	45,181	2.8890	0.70%
2018-06-28	0	2.870	2.880	2.900	2.850	2.920	586,000	1,696,480	2.8950	2.858	2.868	2.888	2.839	2.908	588,363	2.8834	-0.69%
2018-06-27	0	2.890	2.890	2.910	2.870	2.900	46,000	132,620	2.8830	2.878	2.878	2.898	2.858	2.888	46,185	2.8715	-0.34%
2018-06-26	0	2.900	2.900	2.930	2.900	2.940	117,000	341,700	2.9205	2.888	2.888	2.918	2.888	2.928	117,472	2.9088	-1.36%
2018-06-25	0	2.940	2.930	2.980	2.940	2.940	65,000	191,100	2.9400	2.928	2.918	2.968	2.928	2.928	65,262	2.9282	-1.01%
2018-06-22	0	2.970	2.970	2.990	2.920	2.960	128,000	374,800	2.9281	2.958	2.958	2.978	2.908	2.948	128,516	2.9164	1.37%
2018-06-21	0	2.930	2.930	2.960	2.920	2.930	78,000	228,440	2.9287	2.918	2.918	2.948	2.908	2.918	78,315	2.9170	0.00%
2018-06-20	0	2.930	2.930	2.960	2.920	2.930	92,000	269,140	2.9254	2.918	2.918	2.948	2.908	2.918	92,371	2.9137	0.00%
2018-06-19	0	2.930	2.930	2.960	2.930	2.960	152,000	447,120	2.9416	2.918	2.918	2.948	2.918	2.948	152,613	2.9298	-2.33%
2018-06-15	0	3.000	2.980	3.000	2.970	3.000	107,091	321,096	2.9983	2.988	2.968	2.988	2.958	2.988	107,523	2.9863	0.00%
2018-06-14	0	3.000	3.000	3.040	3.000	3.010	41,000	123,140	3.0034	2.988	2.988	3.028	2.988	2.998	41,165	2.9914	-0.33%
2018-06-13	0	3.010	3.010	3.050	3.000	3.040	87,202	262,799	3.0137	2.998	2.998	3.038	2.988	3.028	87,554	3.0016	-0.33%
2018-06-12	0	3.020	2.980	3.030	-	-	0	0	-	3.008	2.968	3.018	-	-	0	-	0.00%
2018-06-11	0	3.020	2.990	3.030	3.020	3.050	87,000	263,690	3.0309	3.008	2.978	3.018	3.008	3.038	87,351	3.0187	0.00%
2018-06-08	0	3.020	3.000	3.030	2.980	3.050	178,000	536,310	3.0130	3.008	2.988	3.018	2.968	3.038	178,718	3.0009	0.67%
2018-06-07	0	3.000	2.960	3.010	2.960	3.000	45,023	134,866	2.9955	2.988	2.948	2.998	2.948	2.988	45,205	2.9835	-0.33%
2018-06-06	0	3.010	2.970	3.010	2.980	3.020	121,000	362,040	2.9921	2.998	2.958	2.998	2.968	3.008	121,488	2.9800	1.69%
2018-06-05	0	2.960	2.960	2.980	2.960	2.960	10,000	29,600	2.9600	2.948	2.948	2.968	2.948	2.948	10,040	2.9481	0.00%
2018-06-04	0	2.960	2.960	2.990	2.940	2.960	19,000	56,180	2.9568	2.948	2.948	2.978	2.928	2.948	19,077	2.9450	0.68%
2018-06-01	0	2.940	2.940	2.950	2.920	2.950	181,000	530,810	2.9327	2.928	2.928	2.938	2.908	2.938	181,730	2.9209	-1.67%
2018-05-31	0	2.990	2.960	2.980	2.920	3.090	139,000	412,590	2.9683	2.978	2.948	2.968	2.908	3.078	139,560	2.9564	2.40%
2018-05-30	0	2.920	2.920	2.950	2.910	2.930	169,000	493,360	2.9193	2.908	2.908	2.938	2.898	2.918	169,681	2.9076	-0.68%
2018-05-29	0	2.940	2.940	2.950	2.930	2.950	61,225	179,988	2.9398	2.928	2.928	2.938	2.918	2.938	61,472	2.9280	-0.34%
2018-05-28	0	2.950	2.950	2.970	2.940	2.950	20,000	58,950	2.9475	2.938	2.938	2.958	2.928	2.938	20,081	2.9357	0.00%
2018-05-25	0	2.950	2.930	2.970	2.920	2.970	47,030	138,216	2.9389	2.938	2.918	2.958	2.908	2.958	47,220	2.9271	-0.67%
2018-05-24	0	2.970	2.970	2.980	2.950	2.980	167,049	495,563	2.9666	2.958	2.958	2.968	2.938	2.968	167,723	2.9547	0.00%
2018-05-23	0	2.970	2.940	2.980	2.970	2.970	345,000	1,015,800	2.9443	2.958	2.928	2.968	2.958	2.958	346,391	2.9325	0.00%
2018-05-21	0	2.970	2.950	2.970	2.960	2.970	25,017	74,289	2.9695	2.958	2.938	2.958	2.948	2.958	25,118	2.9576	0.00%
2018-05-18	0	2.970	2.950	2.970	2.910	2.970	104,000	304,700	2.9298	2.958	2.938	2.958	2.898	2.958	104,419	2.9180	0.68%
2018-05-17	0	2.950	2.950	2.990	2.950	2.950	10,000	29,500	2.9500	2.938	2.938	2.978	2.938	2.938	10,040	2.9382	-0.67%
2018-05-16	0	2.970	2.950	2.970	2.970	2.970	22,000	65,340	2.9700	2.958	2.938	2.958	2.958	2.958	22,089	2.9581	0.34%
2018-05-15	0	2.960	2.940	2.970	2.940	2.970	34,000	100,350	2.9515	2.948	2.928	2.958	2.928	2.958	34,137	2.9396	0.00%
2018-05-14	0	2.960	2.960	2.990	-	-	0	0	-	2.948	2.948	2.978	-	-	0	-	0.00%
2018-05-11	0	2.960	2.960	2.980	2.950	2.980	93,000	275,020	2.9572	2.948	2.948	2.968	2.938	2.968	93,375	2.9453	-0.67%
2018-05-10	0	2.980	2.940	2.980	2.980	2.980	55,000	163,900	2.9800	2.968	2.928	2.968	2.968	2.968	55,222	2.9680	0.00%
2018-05-09	0	2.980	2.980	2.990	2.980	3.000	191,053	570,245	2.9847	2.968	2.968	2.978	2.968	2.988	191,823	2.9728	1.02%
2018-05-08	0	2.950	2.940	2.950	2.900	2.950	232,000	683,540	2.9463	2.938	2.928	2.938	2.888	2.938	232,935	2.9345	0.34%
2018-05-07	0	2.940	2.930	2.940	2.940	2.940	9,000	26,460	2.9400	2.928	2.918	2.928	2.928	2.928	9,036	2.9282	0.00%
2018-05-04	0	2.940	2.930	2.940	2.940	2.980	63,168	185,788	2.9412	2.928	2.918	2.928	2.928	2.968	63,423	2.9294	-1.01%
2018-05-03	0	2.970	2.940	3.010	-	-	168	488	2.9048	2.958	2.928	2.998	-	-	169	2.8931	0.00%
2018-05-02	0	2.970	2.960	3.010	-	-	23	66	2.8696	2.958	2.948	2.998	-	-	23	2.8580	0.00%
2018-04-30	0	2.970	2.960	3.010	2.940	2.950	21,031	62,029	2.9494	2.958	2.948	2.998	2.928	2.938	21,116	2.9376	0.34%
2018-04-27	0	2.960	2.960	2.990	2.960	2.970	70,000	207,400	2.9629	2.948	2.948	2.978	2.948	2.958	70,282	2.9510	-0.67%
2018-04-26	0	2.980	2.970	2.980	2.970	2.980	48,000	142,720	2.9733	2.968	2.958	2.968	2.958	2.968	48,194	2.9614	-1.00%
2018-04-25	0	3.010	2.980	3.010	2.930	3.020	264,000	788,430	2.9865	2.998	2.968	2.998	2.918	3.008	265,065	2.9745	2.73%
2018-04-24	0	2.930	2.930	2.960	2.930	2.960	31,052	91,619	2.9505	2.918	2.918	2.948	2.918	2.948	31,177	2.9387	-0.34%
2018-04-23	0	2.940	2.940	2.970	2.930	2.970	139,060	408,594	2.9383	2.928	2.928	2.958	2.918	2.958	139,621	2.9265	0.34%
2018-04-20	0	2.930	2.930	2.940	2.920	2.940	188,037	550,826	2.9293	2.918	2.918	2.928	2.908	2.928	188,795	2.9176	0.34%
2018-04-19	0	2.920	2.880	2.920	2.900	2.920	199,000	577,990	2.9045	2.908	2.868	2.908	2.888	2.908	199,802	2.8928	0.34%
2018-04-18	0	2.910	2.900	2.910	2.900	2.920	121,000	351,580	2.9056	2.898	2.888	2.898	2.888	2.908	121,488	2.8940	0.00%
2018-04-17	0	2.910	2.890	2.910	2.850	2.910	418,000	1,200,720	2.8725	2.898	2.878	2.898	2.839	2.898	419,685	2.8610	0.00%
2018-04-16	0	2.910	2.910	2.920	2.910	2.920	50,000	145,830	2.9166	2.898	2.898	2.908	2.898	2.908	50,202	2.9049	-1.02%
2018-04-13	0	2.940	2.930	2.950	2.940	2.940	30,000	88,200	2.9400	2.928	2.918	2.938	2.928	2.928	30,121	2.9282	-0.34%
2018-04-12	0	2.950	2.920	2.950	2.920	2.950	33,000	96,750	2.9318	2.938	2.908	2.938	2.908	2.938	33,133	2.9200	0.68%
2018-04-11	0	2.930	2.930	2.940	2.920	2.940	173,031	506,659	2.9281	2.918	2.918	2.928	2.908	2.928	173,729	2.9164	-0.34%
2018-04-10	0	2.940	2.920	2.940	2.920	2.950	38,000	111,010	2.9213	2.928	2.908	2.928	2.908	2.938	38,153	2.9096	0.34%
2018-04-09	0	2.930	2.930	2.950	2.930	2.930	7,000	20,510	2.9300	2.918	2.918	2.938	2.918	2.918	7,028	2.9182	0.00%
2018-04-06	0	2.930	2.930	2.960	2.920	2.930	74,000	216,740	2.9289	2.918	2.918	2.948	2.908	2.918	74,298	2.9172	0.00%
2018-04-04	0	2.930	2.930	2.950	2.930	2.960	192,000	565,990	2.9479	2.918	2.918	2.938	2.918	2.948	192,774	2.9360	-0.34%
2018-04-03	0	2.940	2.920	2.950	2.940	2.940	33,000	97,020	2.9400	2.928	2.908	2.938	2.928	2.928	33,133	2.9282	0.00%
2018-03-29	0	2.940	2.940	2.970	2.930	2.950	117,000	343,940	2.9397	2.928	2.928	2.958	2.918	2.938	117,472	2.9279	-0.34%
2018-03-28	0	2.950	2.950	2.980	2.950	2.950	30,000	88,500	2.9500	2.938	2.938	2.968	2.938	2.938	30,121	2.9382	-1.34%
2018-03-27	0	2.990	2.970	2.990	2.940	3.000	100,000	297,150	2.9715	2.978	2.958	2.978	2.928	2.988	100,403	2.9596	0.67%
2018-03-26	0	2.970	2.930	2.970	2.900	2.970	199,000	582,570	2.9275	2.958	2.918	2.958	2.888	2.958	199,802	2.9157	2.06%
2018-03-23	0	2.910	2.910	2.920	2.910	2.940	229,500	669,655	2.9179	2.898	2.898	2.908	2.898	2.928	230,425	2.9062	-2.02%
2018-03-22	0	2.970	2.960	2.980	2.950	2.980	129,000	382,880	2.9681	2.958	2.948	2.968	2.938	2.968	129,520	2.9561	-0.34%
2018-03-21	0	2.980	2.980	3.010	2.970	3.010	214,168	643,300	3.0037	2.968	2.968	2.998	2.958	2.998	215,032	2.9917	0.34%
2018-03-20	0	2.970	2.970	2.980	2.970	2.980	143,000	425,040	2.9723	2.958	2.958	2.968	2.958	2.968	143,577	2.9604	-0.34%
2018-03-19	0	2.980	2.980	3.010	2.970	3.030	402,000	1,198,790	2.9821	2.968	2.968	2.998	2.958	3.018	403,621	2.9701	-2.30%
2018-03-16	0	3.050	3.030	3.060	2.960	3.070	720,000	2,162,450	3.0034	3.038	3.018	3.048	2.948	3.058	722,903	2.9913	2.35%
2018-03-15	0	2.980	2.970	2.990	2.960	2.990	111,000	331,240	2.9841	2.968	2.958	2.978	2.948	2.978	111,448	2.9722	0.34%
2018-03-14	0	2.970	2.970	2.990	2.960	3.000	273,063	813,074	2.9776	2.958	2.958	2.978	2.948	2.988	274,164	2.9656	0.34%
2018-03-13	0	2.960	2.960	2.980	2.950	2.990	173,000	513,290	2.9670	2.948	2.948	2.968	2.938	2.978	173,698	2.9551	0.00%
2018-03-12	0	2.960	2.960	2.980	2.950	3.000	429,000	1,277,000	2.9767	2.948	2.948	2.968	2.938	2.988	430,730	2.9647	-1.66%
2018-03-09	0	3.010	3.010	3.020	2.970	3.010	169,000	503,380	2.9786	2.998	2.998	3.008	2.958	2.998	169,681	2.9666	1.01%
2018-03-08	0	2.980	2.970	3.000	2.960	3.000	277,000	824,960	2.9782	2.968	2.958	2.988	2.948	2.988	278,117	2.9662	0.00%
2018-03-07	0	2.980	2.970	2.980	2.970	2.990	150,000	447,220	2.9815	2.968	2.958	2.968	2.958	2.978	150,605	2.9695	-0.67%
2018-03-06	0	3.000	2.980	3.000	2.980	3.020	194,000	580,460	2.9921	2.988	2.968	2.988	2.968	3.008	194,782	2.9800	1.01%
2018-03-05	0	2.970	2.960	2.980	2.960	3.000	71,030	211,187	2.9732	2.958	2.948	2.968	2.948	2.988	71,316	2.9613	-0.67%
2018-03-02	0	2.990	2.980	3.010	2.990	3.010	123,072	368,812	2.9967	2.978	2.968	2.998	2.978	2.998	123,568	2.9847	-0.66%
2018-03-01	0	3.010	3.010	3.020	3.000	3.020	212,000	637,240	3.0058	2.998	2.998	3.008	2.988	3.008	212,855	2.9938	-0.33%
2018-02-28	0	3.020	3.020	3.030	3.000	3.040	254,000	766,530	3.0178	3.008	3.008	3.018	2.988	3.028	255,024	3.0057	-0.33%
2018-02-27	0	3.030	3.030	3.040	3.030	3.050	97,000	294,830	3.0395	3.018	3.018	3.028	3.018	3.038	97,391	3.0273	-1.30%
2018-02-26	0	3.070	3.050	3.070	3.050	3.080	38,125	116,635	3.0593	3.058	3.038	3.058	3.038	3.068	38,279	3.0470	0.66%
2018-02-23	0	3.050	3.040	3.050	3.030	3.050	213,000	647,410	3.0395	3.038	3.028	3.038	3.018	3.038	213,859	3.0273	0.00%
2018-02-22	0	3.050	3.050	3.070	3.050	3.080	75,000	229,030	3.0537	3.038	3.038	3.058	3.038	3.068	75,302	3.0415	-0.65%
2018-02-21	0	3.070	3.050	3.070	3.040	3.070	65,000	198,580	3.0551	3.058	3.038	3.058	3.028	3.058	65,262	3.0428	0.99%
2018-02-20	0	3.040	3.040	3.050	3.030	3.070	123,000	374,940	3.0483	3.028	3.028	3.038	3.018	3.058	123,496	3.0361	-0.65%
2018-02-15	0	3.060	3.050	3.070	3.020	3.080	112,000	341,960	3.0532	3.048	3.038	3.058	3.008	3.068	112,452	3.0410	0.99%
2018-02-14	0	3.030	3.030	3.040	3.000	3.050	138,000	419,470	3.0396	3.018	3.018	3.028	2.988	3.038	138,556	3.0274	0.66%
2018-02-13	0	3.010	3.000	3.010	3.000	3.050	383,000	1,157,420	3.0220	2.998	2.988	2.998	2.988	3.038	384,544	3.0098	1.01%
2018-02-12	0	2.980	2.970	3.010	2.920	3.030	680,021	2,013,761	2.9613	2.968	2.958	2.998	2.908	3.018	682,763	2.9494	0.68%
2018-02-09	0	2.960	2.950	2.960	2.900	3.010	754,052	2,228,570	2.9555	2.948	2.938	2.948	2.888	2.998	757,093	2.9436	-3.58%
2018-02-08	0	3.070	3.060	3.070	3.050	3.080	145,000	444,120	3.0629	3.058	3.048	3.058	3.038	3.068	145,585	3.0506	-0.32%
2018-02-07	0	3.080	3.050	3.080	3.030	3.180	1,130,000	3,487,400	3.0862	3.068	3.038	3.068	3.018	3.167	1,134,556	3.0738	-0.32%
2018-02-06	0	3.090	3.080	3.100	3.010	3.300	3,111,025	9,760,917	3.1375	3.078	3.068	3.088	2.998	3.287	3,123,569	3.1249	-12.22%
2018-02-05	0	3.520	3.500	3.520	3.460	3.680	1,151,000	4,098,370	3.5607	3.506	3.486	3.506	3.446	3.665	1,155,641	3.5464	-1.12%
2018-02-02	0	3.560	3.560	3.570	3.530	3.630	499,678	1,783,857	3.5700	3.546	3.546	3.556	3.516	3.615	501,693	3.5557	-0.28%
2018-02-01	0	3.570	3.550	3.580	3.480	3.680	2,131,121	7,571,070	3.5526	3.556	3.536	3.566	3.466	3.665	2,139,714	3.5384	-2.19%
2018-01-31	0	3.650	3.640	3.650	3.580	4.040	11,403,000	43,469,470	3.8121	3.635	3.625	3.635	3.566	4.024	11,448,980	3.7968	-1.08%
2018-01-30	0	3.690	3.680	3.690	3.280	3.700	4,140,142	14,788,394	3.5720	3.675	3.665	3.675	3.267	3.685	4,156,836	3.5576	9.82%
2018-01-29	0	3.360	3.350	3.360	3.130	3.370	1,885,384	6,144,131	3.2588	3.347	3.337	3.347	3.117	3.356	1,892,986	3.2457	7.01%
2018-01-26	0	3.140	3.110	3.140	3.100	3.160	506,000	1,587,720	3.1378	3.127	3.098	3.127	3.088	3.147	508,040	3.1252	1.95%
2018-01-25	0	3.080	3.080	3.090	3.080	3.110	100,000	309,220	3.0922	3.068	3.068	3.078	3.068	3.098	100,403	3.0798	-1.60%
2018-01-24	0	3.130	3.130	3.140	3.070	3.150	392,000	1,213,910	3.0967	3.117	3.117	3.127	3.058	3.137	393,581	3.0843	0.64%
2018-01-23	0	3.110	3.090	3.110	3.090	3.120	105,000	325,730	3.1022	3.098	3.078	3.098	3.078	3.107	105,423	3.0897	0.65%
2018-01-22	0	3.090	3.090	3.120	3.090	3.130	134,000	417,320	3.1143	3.078	3.078	3.107	3.078	3.117	134,540	3.1018	-1.28%
2018-01-19	0	3.130	3.110	3.130	3.100	3.130	147,000	458,420	3.1185	3.117	3.098	3.117	3.088	3.117	147,593	3.1060	0.97%
2018-01-18	0	3.100	3.090	3.100	3.080	3.100	109,000	337,240	3.0939	3.088	3.078	3.088	3.068	3.088	109,440	3.0815	0.65%
2018-01-17	0	3.080	3.080	3.090	3.070	3.090	65,000	200,030	3.0774	3.068	3.068	3.078	3.058	3.078	65,262	3.0650	-0.96%
2018-01-16	0	3.110	3.100	3.110	3.080	3.120	329,000	1,021,690	3.1054	3.098	3.088	3.098	3.068	3.107	330,327	3.0930	1.97%
2018-01-15	0	3.050	3.050	3.080	3.040	3.060	25,075	76,515	3.0514	3.038	3.038	3.068	3.028	3.048	25,176	3.0392	0.00%
2018-01-12	0	3.050	3.050	3.070	3.030	3.080	472,000	1,440,020	3.0509	3.038	3.038	3.058	3.018	3.068	473,903	3.0386	-0.33%
2018-01-11	0	3.060	3.060	3.070	3.060	3.060	19,521	59,703	3.0584	3.048	3.048	3.058	3.048	3.048	19,600	3.0461	-0.65%
2018-01-10	0	3.080	3.080	3.090	3.080	3.080	25,552	78,672	3.0789	3.068	3.068	3.078	3.068	3.068	25,655	3.0665	0.00%
2018-01-09	0	3.080	3.080	3.090	3.050	3.090	165,000	508,260	3.0804	3.068	3.068	3.078	3.038	3.078	165,665	3.0680	0.00%
2018-01-08	0	3.080	3.060	3.080	3.050	3.090	122,000	373,230	3.0593	3.068	3.048	3.068	3.038	3.078	122,492	3.0470	0.00%
2018-01-05	0	3.080	3.060	3.110	3.080	3.120	16,000	49,520	3.0950	3.068	3.048	3.098	3.068	3.107	16,065	3.0826	-0.65%
2018-01-04	0	3.100	3.080	3.120	3.060	3.100	20,000	61,920	3.0960	3.088	3.068	3.107	3.048	3.088	20,081	3.0836	0.00%
2018-01-03	0	3.100	3.080	3.110	3.080	3.100	43,000	133,100	3.0953	3.088	3.068	3.098	3.068	3.088	43,173	3.0829	1.31%
2018-01-02	0	3.060	3.050	3.090	3.040	3.110	131,287	402,960	3.0693	3.048	3.038	3.078	3.028	3.098	131,816	3.0570	0.66%
2017-12-29	0	3.040	3.040	3.060	3.040	3.060	106,084	323,342	3.0480	3.028	3.028	3.048	3.028	3.048	106,512	3.0357	0.00%
2017-12-28	0	3.040	3.030	3.080	3.040	3.050	100,066	304,838	3.0464	3.028	3.018	3.068	3.028	3.038	100,469	3.0341	-0.33%
2017-12-27	0	3.050	3.050	3.090	3.050	3.110	18,036	55,288	3.0654	3.038	3.038	3.078	3.038	3.098	18,109	3.0531	-0.65%
2017-12-22	0	3.070	3.070	3.080	3.070	3.100	48,000	148,230	3.0881	3.058	3.058	3.068	3.058	3.088	48,194	3.0757	-0.65%
2017-12-21	0	3.090	3.070	3.100	3.070	3.090	105,240	324,324	3.0818	3.078	3.058	3.088	3.058	3.078	105,664	3.0694	0.65%
2017-12-20	0	3.070	3.050	3.080	3.030	3.080	230,000	700,130	3.0440	3.058	3.038	3.068	3.018	3.068	230,927	3.0318	0.00%
2017-12-19	0	3.070	3.050	3.080	3.070	3.070	58,000	178,060	3.0700	3.058	3.038	3.068	3.058	3.058	58,234	3.0577	0.00%
2017-12-18	0	3.070	3.050	3.080	3.050	3.070	31,000	94,750	3.0565	3.058	3.038	3.068	3.038	3.058	31,125	3.0442	0.66%
2017-12-15	0	3.050	3.020	3.050	3.030	3.050	89,000	269,790	3.0313	3.038	3.008	3.038	3.018	3.038	89,359	3.0192	0.66%
2017-12-14	0	3.030	3.030	3.050	3.030	3.030	510,750	1,547,535	3.0299	3.018	3.018	3.038	3.018	3.018	512,809	3.0178	0.00%
2017-12-13	0	3.030	3.030	3.080	3.030	3.050	33,000	100,450	3.0439	3.018	3.018	3.068	3.018	3.038	33,133	3.0317	0.33%
2017-12-12	0	3.020	3.020	3.060	3.020	3.020	10,000	30,200	3.0200	3.008	3.008	3.048	3.008	3.008	10,040	3.0079	-0.98%
2017-12-11	0	3.050	3.040	3.080	3.020	3.080	41,000	124,800	3.0439	3.038	3.028	3.068	3.008	3.068	41,165	3.0317	-0.65%
2017-12-08	0	3.070	3.050	3.070	3.050	3.070	30,075	92,102	3.0624	3.058	3.038	3.058	3.038	3.058	30,196	3.0501	1.32%
2017-12-07	0	3.030	3.020	3.040	3.010	3.030	75,019	226,506	3.0193	3.018	3.008	3.028	2.998	3.018	75,321	3.0072	0.66%
2017-12-06	0	3.010	3.010	3.060	3.010	3.030	136,000	410,790	3.0205	2.998	2.998	3.048	2.998	3.018	136,548	3.0084	-0.66%
2017-12-05	0	3.030	3.030	3.060	3.020	3.060	160,127	486,391	3.0375	3.018	3.018	3.048	3.008	3.048	160,773	3.0253	-0.33%
2017-12-04	0	3.040	3.040	3.090	3.040	3.070	60,000	182,970	3.0495	3.028	3.028	3.078	3.028	3.058	60,242	3.0373	-1.94%
2017-12-01	0	3.100	3.050	3.110	3.030	3.100	138,000	420,710	3.0486	3.088	3.038	3.098	3.018	3.088	138,556	3.0364	1.97%
2017-11-30	0	3.040	3.030	3.040	3.020	3.040	100,000	303,280	3.0328	3.028	3.018	3.028	3.008	3.028	100,403	3.0206	0.00%
2017-11-29	0	3.040	3.030	3.050	3.040	3.040	15,000	45,600	3.0400	3.028	3.018	3.038	3.028	3.028	15,060	3.0278	0.00%
2017-11-28	0	3.040	3.040	3.050	3.040	3.060	189,000	577,120	3.0535	3.028	3.028	3.038	3.028	3.048	189,762	3.0413	-0.65%
2017-11-27	0	3.060	3.050	3.060	3.060	3.130	207,000	636,430	3.0745	3.048	3.038	3.048	3.048	3.117	207,835	3.0622	0.33%
2017-11-24	0	3.050	3.050	3.070	3.050	3.080	140,745	430,087	3.0558	3.038	3.038	3.058	3.038	3.068	141,313	3.0435	-0.65%
2017-11-23	0	3.070	3.030	3.070	3.020	3.070	169,000	513,510	3.0385	3.058	3.018	3.058	3.008	3.058	169,681	3.0263	1.32%
2017-11-22	0	3.030	3.020	3.040	3.010	3.040	114,036	344,436	3.0204	3.018	3.008	3.028	2.998	3.028	114,496	3.0083	0.00%
2017-11-21	0	3.030	3.020	3.050	3.020	3.040	205,000	620,040	3.0246	3.018	3.008	3.038	3.008	3.028	205,827	3.0124	-0.33%
2017-11-20	0	3.040	3.040	3.060	3.030	3.060	364,000	1,108,950	3.0466	3.028	3.028	3.048	3.018	3.048	365,468	3.0343	-1.62%
2017-11-17	0	3.090	3.080	3.100	3.060	3.100	452,000	1,385,150	3.0645	3.078	3.068	3.088	3.048	3.088	453,823	3.0522	0.00%
2017-11-16	0	3.090	3.090	3.110	3.090	3.110	96,105	297,810	3.0988	3.078	3.078	3.098	3.078	3.098	96,493	3.0864	-0.64%
2017-11-15	0	3.110	3.110	3.130	3.110	3.140	94,308	294,885	3.1268	3.098	3.098	3.117	3.098	3.127	94,688	3.1143	-0.32%
2017-11-14	0	3.120	3.120	3.140	3.110	3.150	124,075	388,540	3.1315	3.107	3.107	3.127	3.098	3.137	124,575	3.1189	-1.27%
2017-11-13	0	3.160	3.160	3.180	3.150	3.190	36,058	113,769	3.1552	3.147	3.147	3.167	3.137	3.177	36,203	3.1425	0.32%
2017-11-10	0	3.150	3.140	3.160	3.130	3.200	425,031	1,343,716	3.1615	3.137	3.127	3.147	3.117	3.187	426,745	3.1488	-1.56%
2017-11-09	0	3.200	3.170	3.200	3.100	3.300	1,121,360	3,564,352	3.1786	3.187	3.157	3.187	3.088	3.287	1,125,882	3.1658	3.56%
2017-11-08	0	3.090	3.090	3.100	3.090	3.110	35,336	109,238	3.0914	3.078	3.078	3.088	3.078	3.098	35,478	3.0790	-0.32%
2017-11-07	0	3.100	3.090	3.100	3.090	3.120	128,000	397,430	3.1049	3.088	3.078	3.088	3.078	3.107	128,516	3.0925	0.00%
2017-11-06	0	3.100	3.100	3.110	3.070	3.110	113,000	349,330	3.0914	3.088	3.088	3.098	3.058	3.098	113,456	3.0790	0.32%
2017-11-03	0	3.090	3.080	3.110	3.070	3.110	214,750	663,227	3.0884	3.078	3.068	3.098	3.058	3.098	215,616	3.0760	1.98%
2017-11-02	0	3.030	3.030	3.050	3.030	3.040	70,000	212,400	3.0343	3.018	3.018	3.038	3.018	3.028	70,282	3.0221	-0.66%
2017-11-01	0	3.050	3.050	3.060	3.030	3.060	152,000	462,560	3.0432	3.038	3.038	3.048	3.018	3.048	152,613	3.0309	0.66%
2017-10-31	0	3.030	3.030	3.040	3.020	3.060	295,000	894,640	3.0327	3.018	3.018	3.028	3.008	3.048	296,190	3.0205	-1.30%
2017-10-30	0	3.070	3.040	3.070	-	-	75	226	3.0133	3.058	3.028	3.058	-	-	75	3.0012	0.00%
2017-10-27	0	3.070	3.060	3.080	3.050	3.090	200,000	614,370	3.0719	3.058	3.048	3.068	3.038	3.078	200,806	3.0595	0.99%
2017-10-26	0	3.040	3.040	3.050	3.040	3.040	12,113	36,820	3.0397	3.028	3.028	3.038	3.028	3.028	12,162	3.0275	-0.65%
2017-10-25	0	3.060	3.030	3.080	3.040	3.060	40,000	122,200	3.0550	3.048	3.018	3.068	3.028	3.048	40,161	3.0427	0.00%
2017-10-24	0	3.060	3.030	3.060	3.050	3.060	20,500	62,639	3.0556	3.048	3.018	3.048	3.038	3.048	20,583	3.0433	0.33%
2017-10-23	0	3.050	3.030	3.070	3.030	3.060	84,044	256,010	3.0461	3.038	3.018	3.058	3.018	3.048	84,383	3.0339	-0.33%
2017-10-20	0	3.060	3.050	3.060	3.030	3.060	73,052	222,046	3.0396	3.048	3.038	3.048	3.018	3.048	73,347	3.0274	0.66%
2017-10-19	0	3.040	3.040	3.070	3.040	3.060	125,375	382,325	3.0495	3.028	3.028	3.058	3.028	3.048	125,881	3.0372	-0.98%
2017-10-18	0	3.070	3.060	3.090	3.060	3.080	235,000	722,050	3.0726	3.058	3.048	3.078	3.048	3.068	235,948	3.0602	0.00%
2017-10-17	0	3.070	3.040	3.070	3.040	3.080	43,000	131,440	3.0567	3.058	3.028	3.058	3.028	3.068	43,173	3.0445	0.33%
2017-10-16	0	3.060	3.040	3.060	3.040	3.060	82,000	249,920	3.0478	3.048	3.028	3.048	3.028	3.048	82,331	3.0356	0.66%
2017-10-13	0	3.040	3.040	3.080	3.040	3.080	216,000	659,770	3.0545	3.028	3.028	3.068	3.028	3.068	216,871	3.0422	0.00%
2017-10-12	0	3.040	3.040	3.070	3.040	3.040	20,166	61,298	3.0397	3.028	3.028	3.058	3.028	3.028	20,247	3.0275	-1.94%
2017-10-11	0	3.100	3.070	3.100	3.040	3.150	173,303	533,759	3.0799	3.088	3.058	3.088	3.028	3.137	174,002	3.0675	1.97%
2017-10-10	0	3.040	3.030	3.070	3.000	3.080	154,234	469,555	3.0444	3.028	3.018	3.058	2.988	3.068	154,856	3.0322	0.00%
2017-10-09	0	3.040	3.040	3.050	3.020	3.040	40,079	121,477	3.0309	3.028	3.028	3.038	3.008	3.028	40,241	3.0188	0.33%
2017-10-06	0	3.030	3.030	3.060	3.000	3.040	131,015	394,845	3.0137	3.018	3.018	3.048	2.988	3.028	131,543	3.0016	-0.33%
2017-10-04	0	3.040	3.030	3.060	3.020	3.060	28,000	84,840	3.0300	3.028	3.018	3.048	3.008	3.048	28,113	3.0178	-0.65%
2017-10-03	0	3.060	3.040	3.060	3.020	3.060	29,000	88,650	3.0569	3.048	3.028	3.048	3.008	3.048	29,117	3.0446	1.32%
2017-09-29	0	3.020	3.020	3.040	3.010	3.020	31,084	93,858	3.0195	3.008	3.008	3.028	2.998	3.008	31,209	3.0074	0.33%
2017-09-28	0	3.010	3.010	3.050	3.010	3.020	27,500	82,855	3.0129	2.998	2.998	3.038	2.998	3.008	27,611	3.0008	-0.33%
2017-09-27	0	3.020	3.020	3.040	3.020	3.020	1,000	3,020	3.0200	3.008	3.008	3.028	3.008	3.008	1,004	3.0079	0.00%
2017-09-26	0	3.020	3.020	3.050	3.010	3.020	126,075	379,582	3.0108	3.008	3.008	3.038	2.998	3.008	126,583	2.9987	-0.33%
2017-09-25	0	3.030	3.030	3.060	3.000	3.050	376,000	1,138,830	3.0288	3.018	3.018	3.048	2.988	3.038	377,516	3.0166	-0.33%
2017-09-22	0	3.040	3.020	3.050	-	-	0	0	-	3.028	3.008	3.038	-	-	0	-	0.00%
2017-09-21	0	3.040	3.040	3.050	3.030	3.050	70,000	212,510	3.0359	3.028	3.028	3.038	3.018	3.038	70,282	3.0237	-0.33%
2017-09-20	0	3.050	3.030	3.050	3.030	3.050	115,047	348,689	3.0308	3.038	3.018	3.038	3.018	3.038	115,511	3.0187	0.66%
2017-09-19	0	3.030	3.030	3.050	3.030	3.050	49,075	149,093	3.0381	3.018	3.018	3.038	3.018	3.038	49,273	3.0259	-0.66%
2017-09-18	0	3.050	3.050	3.060	3.030	3.060	374,000	1,140,740	3.0501	3.038	3.038	3.048	3.018	3.048	375,508	3.0379	-0.65%
2017-09-15	0	3.070	3.040	3.070	3.060	3.070	42,052	128,876	3.0647	3.058	3.028	3.058	3.048	3.058	42,222	3.0524	0.66%
2017-09-14	0	3.050	3.050	3.060	3.040	3.050	82,000	249,330	3.0406	3.038	3.038	3.048	3.028	3.038	82,331	3.0284	-0.33%
2017-09-13	0	3.060	3.040	3.070	3.040	3.060	72,000	219,720	3.0517	3.048	3.028	3.058	3.028	3.048	72,290	3.0394	0.00%
2017-09-12	0	3.060	3.050	3.060	3.030	3.060	117,000	357,290	3.0538	3.048	3.038	3.048	3.018	3.048	117,472	3.0415	-0.33%
2017-09-11	0	3.070	3.070	3.080	3.040	3.080	96,000	293,450	3.0568	3.058	3.058	3.068	3.028	3.068	96,387	3.0445	1.32%
2017-09-08	0	3.030	3.030	3.090	3.030	3.070	59,204	181,202	3.0606	3.018	3.018	3.078	3.018	3.058	59,443	3.0483	-0.98%
2017-09-07	0	3.060	3.030	3.060	3.020	3.060	183,116	556,145	3.0371	3.048	3.018	3.048	3.008	3.048	183,854	3.0249	0.66%
2017-09-06	0	3.040	3.030	3.040	3.050	3.050	20,000	61,000	3.0500	3.028	3.018	3.028	3.038	3.038	20,081	3.0378	-0.33%
2017-09-05	0	3.050	3.040	3.060	3.050	3.050	51,000	155,550	3.0500	3.038	3.028	3.048	3.038	3.038	51,206	3.0378	0.00%
2017-09-04	0	3.050	3.020	3.060	3.020	3.050	60,000	182,100	3.0350	3.038	3.008	3.048	3.008	3.038	60,242	3.0228	-0.33%
2017-09-01	0	3.060	3.030	3.060	3.040	3.060	127,000	387,450	3.0508	3.048	3.018	3.048	3.028	3.048	127,512	3.0385	0.33%
2017-08-31	0	3.050	3.030	3.050	3.000	3.060	162,000	487,400	3.0086	3.038	3.018	3.038	2.988	3.048	162,653	2.9966	0.66%
2017-08-30	0	3.030	3.020	3.030	3.000	3.030	312,000	939,230	3.0104	3.018	3.008	3.018	2.988	3.018	313,258	2.9983	-0.33%
2017-08-29	0	3.040	3.040	3.060	3.040	3.040	26,000	79,040	3.0400	3.028	3.028	3.048	3.028	3.028	26,105	3.0278	0.00%
2017-08-28	0	3.040	3.010	3.060	-	-	0	0	-	3.028	2.998	3.048	-	-	0	-	0.00%
2017-08-25	0	3.040	3.020	3.060	-	-	0	0	-	3.028	3.008	3.048	-	-	0	-	0.00%
2017-08-24	0	3.040	3.040	3.080	3.020	3.040	36,000	108,980	3.0272	3.028	3.028	3.068	3.008	3.028	36,145	3.0151	0.00%
2017-08-22	0	3.040	3.040	3.050	3.030	3.050	69,296	210,534	3.0382	3.028	3.028	3.038	3.018	3.038	69,575	3.0260	0.33%
2017-08-21	0	3.030	3.020	3.060	3.020	3.040	53,000	160,580	3.0298	3.018	3.008	3.048	3.008	3.028	53,214	3.0176	-0.33%
2017-08-18	0	3.040	3.040	3.050	3.040	3.050	100,022	304,565	3.0450	3.028	3.028	3.038	3.028	3.038	100,425	3.0328	-0.65%
2017-08-17	0	3.060	3.050	3.090	3.060	3.060	3,075	9,405	3.0585	3.048	3.038	3.078	3.048	3.048	3,087	3.0463	0.00%
2017-08-16	0	3.060	3.060	3.080	3.050	3.080	23,000	70,200	3.0522	3.048	3.048	3.068	3.038	3.068	23,093	3.0399	0.33%
2017-08-15	0	3.050	3.050	3.080	3.040	3.050	22,000	67,000	3.0455	3.038	3.038	3.068	3.028	3.038	22,089	3.0332	-0.97%
2017-08-14	0	3.080	3.060	3.090	3.020	3.100	184,000	563,190	3.0608	3.068	3.048	3.078	3.008	3.088	184,742	3.0485	1.99%
2017-08-11	0	3.020	3.020	3.050	3.000	3.060	218,000	659,350	3.0245	3.008	3.008	3.038	2.988	3.048	218,879	3.0124	-1.31%
2017-08-10	0	3.060	3.060	3.080	3.050	3.080	183,000	560,350	3.0620	3.048	3.048	3.068	3.038	3.068	183,738	3.0497	-0.97%
2017-08-09	0	3.090	3.070	3.090	3.050	3.100	365,600	1,121,528	3.0676	3.078	3.058	3.078	3.038	3.088	367,074	3.0553	-0.32%
2017-08-08	0	3.100	3.080	3.110	3.080	3.170	572,000	1,787,650	3.1253	3.088	3.068	3.098	3.068	3.157	574,306	3.1127	-2.21%
2017-08-07	0	3.170	3.170	3.180	3.170	3.300	366,500	1,180,815	3.2219	3.157	3.157	3.167	3.157	3.287	367,978	3.2089	-1.55%
2017-08-04	0	3.220	3.220	3.240	3.100	3.250	1,138,000	3,639,970	3.1986	3.207	3.207	3.227	3.088	3.237	1,142,589	3.1857	3.54%
2017-08-03	0	3.110	3.090	3.120	3.080	3.110	27,000	83,760	3.1022	3.098	3.078	3.107	3.068	3.098	27,109	3.0898	0.32%
2017-08-02	0	3.100	3.100	3.130	3.080	3.080	40,500	125,115	3.0893	3.088	3.088	3.117	3.068	3.068	40,663	3.0769	0.98%
2017-08-01	0	3.070	3.070	3.120	3.060	3.070	44,905	137,676	3.0659	3.058	3.058	3.107	3.048	3.058	45,086	3.0536	-1.29%
2017-07-31	0	3.110	3.100	3.120	3.090	3.140	143,075	445,299	3.1123	3.098	3.088	3.107	3.078	3.127	143,652	3.0998	-0.64%
2017-07-28	0	3.130	3.100	3.140	3.090	3.130	190,000	590,860	3.1098	3.117	3.088	3.127	3.078	3.117	190,766	3.0973	1.62%
2017-07-27	0	3.080	3.050	3.080	3.050	3.090	365,000	1,123,210	3.0773	3.068	3.038	3.068	3.038	3.078	366,472	3.0649	0.00%
2017-07-26	0	3.080	3.050	3.080	3.050	3.080	29,000	88,480	3.0510	3.068	3.038	3.068	3.038	3.068	29,117	3.0388	0.98%
2017-07-25	0	3.050	3.050	3.070	3.050	3.060	196,000	598,140	3.0517	3.038	3.038	3.058	3.038	3.048	196,790	3.0395	-0.65%
2017-07-24	0	3.070	3.070	3.090	3.050	3.060	15,000	45,850	3.0567	3.058	3.058	3.078	3.038	3.048	15,060	3.0444	0.00%
2017-07-21	0	3.070	3.060	3.070	3.050	3.090	36,000	110,680	3.0744	3.058	3.048	3.058	3.038	3.078	36,145	3.0621	0.66%
2017-07-20	0	3.050	3.050	3.090	3.050	3.080	255,040	779,980	3.0583	3.038	3.038	3.078	3.038	3.068	256,068	3.0460	-0.97%
2017-07-19	0	3.080	3.080	3.110	3.080	3.110	125,000	386,480	3.0918	3.068	3.068	3.098	3.068	3.098	125,504	3.0794	0.00%
2017-07-18	0	3.080	3.080	3.100	3.050	3.100	101,382	312,596	3.0833	3.068	3.068	3.088	3.038	3.088	101,791	3.0710	0.98%
2017-07-17	0	3.050	3.050	3.090	3.050	3.090	195,000	595,940	3.0561	3.038	3.038	3.078	3.038	3.078	195,786	3.0438	-0.33%
2017-07-14	0	3.060	3.060	3.070	3.050	3.070	87,000	266,280	3.0607	3.048	3.048	3.058	3.038	3.058	87,351	3.0484	0.33%
2017-07-13	0	3.050	3.050	3.090	3.050	3.050	35,000	106,750	3.0500	3.038	3.038	3.078	3.038	3.038	35,141	3.0378	0.00%
2017-07-12	0	3.050	3.050	3.080	3.050	3.060	42,000	128,300	3.0548	3.038	3.038	3.068	3.038	3.048	42,169	3.0425	-0.65%
2017-07-11	0	3.070	3.070	3.100	3.050	3.080	66,000	201,780	3.0573	3.058	3.058	3.088	3.038	3.068	66,266	3.0450	-0.65%
2017-07-10	0	3.090	3.060	3.090	-	-	97	291	3.0000	3.078	3.048	3.078	-	-	97	2.9880	0.00%
2017-07-07	0	3.090	3.050	3.090	-	-	0	0	-	3.078	3.038	3.078	-	-	0	-	-0.32%
2017-07-06	0	3.100	3.060	3.100	3.050	3.100	102,000	313,930	3.0777	3.088	3.048	3.088	3.038	3.088	102,411	3.0654	1.31%
2017-07-05	0	3.060	3.060	3.080	3.030	3.060	89,000	271,200	3.0472	3.048	3.048	3.068	3.018	3.048	89,359	3.0350	0.66%
2017-07-04	0	3.040	3.040	3.080	3.030	3.050	63,000	191,430	3.0386	3.028	3.028	3.068	3.018	3.038	63,254	3.0264	-0.65%
2017-07-03	0	3.060	3.050	3.100	-	-	0	0	-	3.048	3.038	3.088	-	-	0	-	0.00%
2017-06-30	0	3.060	3.060	3.090	3.050	3.070	18,000	55,160	3.0644	3.048	3.048	3.078	3.038	3.058	18,073	3.0521	-0.97%
2017-06-29	0	3.090	3.060	3.090	3.040	3.120	86,010	264,540	3.0757	3.078	3.048	3.078	3.028	3.107	86,357	3.0633	0.65%
2017-06-28	0	3.070	3.030	3.070	3.030	3.080	116,000	354,940	3.0598	3.058	3.018	3.058	3.018	3.068	116,468	3.0475	0.66%
2017-06-27	0	3.050	3.050	3.070	3.050	3.050	26,000	79,300	3.0500	3.038	3.038	3.058	3.038	3.038	26,105	3.0378	0.00%
2017-06-26	0	3.050	3.050	3.080	3.050	3.060	79,000	241,050	3.0513	3.038	3.038	3.068	3.038	3.048	79,319	3.0390	-0.97%
2017-06-23	0	3.080	3.050	3.080	3.060	3.080	129,000	396,620	3.0746	3.068	3.038	3.068	3.048	3.068	129,520	3.0622	0.00%
2017-06-22	0	3.080	3.060	3.080	3.060	3.080	59,000	181,520	3.0766	3.068	3.048	3.068	3.048	3.068	59,238	3.0643	0.00%
2017-06-21	0	3.080	3.080	3.090	3.070	3.080	17,000	52,330	3.0782	3.068	3.068	3.078	3.058	3.068	17,069	3.0659	-0.32%
2017-06-20	0	3.090	3.080	3.100	3.050	3.100	97,297	299,951	3.0828	3.078	3.068	3.088	3.038	3.088	97,689	3.0705	1.31%
2017-06-19	0	3.050	3.050	3.080	3.040	3.050	94,000	286,210	3.0448	3.038	3.038	3.068	3.028	3.038	94,379	3.0326	-0.33%
2017-06-16	0	3.060	3.050	3.060	3.040	3.060	52,000	158,680	3.0515	3.048	3.038	3.048	3.028	3.048	52,210	3.0393	-0.33%
2017-06-15	0	3.070	3.060	3.070	3.040	3.070	133,000	406,200	3.0541	3.058	3.048	3.058	3.028	3.058	133,536	3.0419	0.33%
2017-06-14	0	3.060	3.060	3.100	3.040	3.060	77,000	234,840	3.0499	3.048	3.048	3.088	3.028	3.048	77,310	3.0376	-0.97%
2017-06-13	0	3.090	3.060	3.100	-	-	0	0	-	3.078	3.048	3.088	-	-	0	-	0.00%
2017-06-12	0	3.090	3.060	3.090	3.050	3.110	60,000	184,640	3.0773	3.078	3.048	3.078	3.038	3.098	60,242	3.0650	-0.32%
2017-06-09	0	3.100	3.090	3.110	3.050	3.110	200,000	619,000	3.0950	3.088	3.078	3.098	3.038	3.098	200,806	3.0826	1.31%
2017-06-08	0	3.060	3.060	3.100	3.050	3.060	73,330	224,216	3.0576	3.048	3.048	3.088	3.038	3.048	73,626	3.0454	0.00%
2017-06-07	0	3.060	3.060	3.090	3.040	3.090	340,000	1,038,440	3.0542	3.048	3.048	3.078	3.028	3.078	341,371	3.0420	-1.61%
2017-06-06	0	3.110	3.080	3.110	3.070	3.110	215,084	666,496	3.0988	3.098	3.068	3.098	3.058	3.098	215,951	3.0863	-0.32%
2017-06-05	0	3.120	3.070	3.120	3.060	3.140	191,167	592,597	3.0999	3.107	3.058	3.107	3.048	3.127	191,938	3.0874	1.30%
2017-06-02	0	3.080	3.080	3.090	3.060	3.120	107,000	331,440	3.0976	3.068	3.068	3.078	3.048	3.107	107,431	3.0851	0.33%
2017-06-01	0	3.070	3.070	3.100	3.070	3.100	46,000	141,780	3.0822	3.058	3.058	3.088	3.058	3.088	46,185	3.0698	0.33%
2017-05-31	0	3.060	3.060	3.070	3.050	3.050	4,000	12,200	3.0500	3.048	3.048	3.058	3.038	3.038	4,016	3.0378	0.33%
2017-05-29	0	3.050	3.040	3.050	3.020	3.090	348,021	1,057,303	3.0380	3.038	3.028	3.038	3.008	3.078	349,424	3.0258	-0.65%
2017-05-26	0	3.070	3.070	3.100	3.070	3.100	342,000	1,056,930	3.0904	3.058	3.058	3.088	3.058	3.088	343,379	3.0780	-0.97%
2017-05-25	0	3.100	3.080	3.100	3.060	3.100	561,000	1,727,550	3.0794	3.088	3.068	3.088	3.048	3.088	563,262	3.0670	1.64%
2017-05-24	0	3.050	3.050	3.080	3.040	3.050	43,000	130,750	3.0407	3.038	3.038	3.068	3.028	3.038	43,173	3.0285	-0.33%
2017-05-23	0	3.060	3.060	3.080	-	-	0	0	-	3.048	3.048	3.068	-	-	0	-	0.33%
2017-05-22	0	3.050	3.050	3.080	3.050	3.090	111,345	341,485	3.0669	3.038	3.038	3.068	3.038	3.078	111,794	3.0546	0.00%
2017-05-19	0	3.050	3.050	3.080	3.030	3.080	51,850	158,325	3.0535	3.038	3.038	3.068	3.018	3.068	52,059	3.0413	0.33%
2017-05-18	0	3.040	3.040	3.080	3.030	3.030	2,000	6,060	3.0300	3.028	3.028	3.068	3.018	3.018	2,008	3.0178	-1.94%
2017-05-17	0	3.100	3.060	3.120	3.050	3.100	71,010	218,710	3.0800	3.088	3.048	3.107	3.038	3.088	71,296	3.0676	0.65%
2017-05-16	0	3.080	3.040	3.080	3.030	3.080	35,000	106,730	3.0494	3.068	3.028	3.068	3.018	3.068	35,141	3.0372	0.00%
2017-05-15	0	3.080	3.060	3.080	3.020	3.080	94,031	285,753	3.0389	3.068	3.048	3.068	3.008	3.068	94,410	3.0267	0.33%
2017-05-12	0	3.070	3.050	3.080	3.030	3.080	401,000	1,217,570	3.0363	3.058	3.038	3.068	3.018	3.068	402,617	3.0241	-0.32%
2017-05-11	0	3.080	3.060	3.080	3.060	3.080	96,045	295,416	3.0758	3.068	3.048	3.068	3.048	3.068	96,432	3.0635	0.65%
2017-05-10	0	3.060	3.030	3.060	3.010	3.070	75,000	228,220	3.0429	3.048	3.018	3.048	2.998	3.058	75,302	3.0307	0.66%
2017-05-09	0	3.040	3.030	3.070	3.030	3.040	141,000	428,630	3.0399	3.028	3.018	3.058	3.018	3.028	141,569	3.0277	-0.65%
2017-05-08	0	3.060	3.030	3.070	3.060	3.080	46,000	141,540	3.0770	3.048	3.018	3.058	3.048	3.068	46,185	3.0646	0.99%
2017-05-05	0	3.030	3.030	3.060	3.000	3.070	175,092	528,646	3.0192	3.018	3.018	3.048	2.988	3.058	175,798	3.0071	-0.98%
2017-05-04	0	3.060	3.060	3.070	3.050	3.060	112,000	341,970	3.0533	3.048	3.048	3.058	3.038	3.048	112,452	3.0410	-0.65%
2017-05-02	0	3.080	3.080	3.110	3.080	3.120	39,000	121,300	3.1103	3.068	3.068	3.098	3.068	3.107	39,157	3.0978	-0.96%
2017-04-28	0	3.110	3.070	3.110	3.060	3.110	155,012	476,356	3.0730	3.098	3.058	3.098	3.048	3.098	155,637	3.0607	1.63%
2017-04-27	0	3.060	3.060	3.090	3.050	3.090	236,000	722,370	3.0609	3.048	3.048	3.078	3.038	3.078	236,952	3.0486	-1.29%
2017-04-26	0	3.100	3.080	3.110	3.100	3.120	34,286	106,289	3.1001	3.088	3.068	3.098	3.088	3.107	34,424	3.0876	-0.32%
2017-04-25	0	3.110	3.090	3.110	3.080	3.110	145,000	449,060	3.0970	3.098	3.078	3.098	3.068	3.098	145,585	3.0845	0.00%
2017-04-24	0	3.110	3.080	3.110	3.070	3.110	62,000	191,450	3.0879	3.098	3.068	3.098	3.058	3.098	62,250	3.0755	0.32%
2017-04-21	0	3.100	3.060	3.100	3.040	3.100	116,000	355,750	3.0668	3.088	3.048	3.088	3.028	3.088	116,468	3.0545	1.31%
2017-04-20	0	3.060	3.060	3.080	3.030	3.080	295,000	898,140	3.0445	3.048	3.048	3.068	3.018	3.068	296,190	3.0323	-0.65%
2017-04-19	0	3.080	3.080	3.100	3.030	3.060	155,000	472,770	3.0501	3.068	3.068	3.088	3.018	3.048	155,625	3.0379	0.00%
2017-04-18	0	3.080	3.050	3.100	3.080	3.100	85,000	262,800	3.0918	3.068	3.038	3.088	3.068	3.088	85,343	3.0793	-0.65%
2017-04-13	0	3.100	3.090	3.110	3.070	3.100	149,050	460,762	3.0913	3.088	3.078	3.098	3.058	3.088	149,651	3.0789	0.00%
2017-04-12	0	3.100	3.090	3.100	3.070	3.100	113,000	348,590	3.0849	3.088	3.078	3.088	3.058	3.088	113,456	3.0725	0.00%
2017-04-11	0	3.100	3.090	3.130	3.080	3.100	60,000	185,450	3.0908	3.088	3.078	3.117	3.068	3.088	60,242	3.0784	0.32%
2017-04-10	0	3.090	3.080	3.160	3.080	3.090	53,000	163,370	3.0825	3.078	3.068	3.147	3.068	3.078	53,214	3.0701	-0.32%
2017-04-07	0	3.100	3.090	3.120	3.080	3.100	40,000	123,560	3.0890	3.088	3.078	3.107	3.068	3.088	40,161	3.0766	0.00%
2017-04-06	0	3.100	3.090	3.120	3.090	3.120	15,125	47,055	3.1111	3.088	3.078	3.107	3.078	3.107	15,186	3.0986	-0.64%
2017-04-05	0	3.120	3.090	3.140	3.120	3.120	16,000	49,920	3.1200	3.107	3.078	3.127	3.107	3.107	16,065	3.1075	0.00%
2017-04-03	0	3.120	3.110	3.120	3.110	3.120	120,000	373,400	3.1117	3.107	3.098	3.107	3.098	3.107	120,484	3.0992	0.32%
2017-03-31	0	3.110	3.110	3.140	3.090	3.110	51,225	158,690	3.0979	3.098	3.098	3.127	3.078	3.098	51,432	3.0855	0.00%
2017-03-30	0	3.110	3.110	3.130	3.100	3.130	18,600	57,792	3.1071	3.098	3.098	3.117	3.088	3.117	18,675	3.0946	-0.96%
2017-03-29	0	3.140	3.120	3.180	3.140	3.140	21,037	66,053	3.1398	3.127	3.107	3.167	3.127	3.127	21,122	3.1272	0.00%
2017-03-28	0	3.140	3.130	3.160	3.120	3.140	102,000	319,250	3.1299	3.127	3.117	3.147	3.107	3.127	102,411	3.1173	0.32%
2017-03-27	0	3.130	3.130	3.180	3.130	3.130	1,120	3,503	3.1277	3.117	3.117	3.167	3.117	3.117	1,125	3.1151	-1.57%
2017-03-24	0	3.180	3.140	3.180	3.140	3.180	40,021	126,125	3.1515	3.167	3.127	3.167	3.127	3.167	40,182	3.1388	0.00%
2017-03-23	0	3.180	3.140	3.180	3.130	3.180	73,157	231,329	3.1621	3.167	3.127	3.167	3.117	3.167	73,452	3.1494	1.60%
2017-03-22	0	3.130	3.130	3.160	3.130	3.180	50,141	158,342	3.1579	3.117	3.117	3.147	3.117	3.167	50,343	3.1453	-1.88%
2017-03-21	0	3.190	3.170	3.190	3.080	3.210	526,000	1,664,610	3.1647	3.177	3.157	3.177	3.068	3.197	528,121	3.1519	2.90%
2017-03-20	0	3.100	3.110	3.120	3.080	3.120	124,000	384,070	3.0973	3.088	3.098	3.107	3.068	3.107	124,500	3.0849	0.00%
2017-03-17	0	3.100	3.090	3.110	3.050	3.120	180,000	557,810	3.0989	3.088	3.078	3.098	3.038	3.107	180,726	3.0865	0.98%
2017-03-16	0	3.070	3.070	3.110	3.070	3.150	199,000	615,200	3.0915	3.058	3.058	3.098	3.058	3.137	199,802	3.0790	-1.92%
2017-03-15	0	3.130	3.080	3.130	3.050	3.140	382,207	1,175,285	3.0750	3.117	3.068	3.117	3.038	3.127	383,748	3.0626	-0.63%
2017-03-14	0	3.150	3.130	3.180	3.090	3.150	189,000	589,620	3.1197	3.137	3.117	3.167	3.078	3.137	189,762	3.1072	0.32%
2017-03-13	0	3.140	3.120	3.140	3.090	3.150	150,000	467,810	3.1187	3.127	3.107	3.127	3.078	3.137	150,605	3.1062	-0.32%
2017-03-10	0	3.150	3.150	3.200	3.130	3.150	99,000	310,910	3.1405	3.137	3.137	3.187	3.117	3.137	99,399	3.1279	0.32%
2017-03-09	0	3.140	3.140	3.160	3.130	3.200	49,290	155,613	3.1571	3.127	3.127	3.147	3.117	3.187	49,489	3.1444	-1.87%
2017-03-08	0	3.200	3.160	3.210	3.150	3.200	58,250	183,862	3.1564	3.187	3.147	3.197	3.137	3.187	58,485	3.1438	1.27%
2017-03-07	0	3.160	3.160	3.190	3.160	3.170	36,000	113,850	3.1625	3.147	3.147	3.177	3.147	3.157	36,145	3.1498	-0.94%
2017-03-06	0	3.190	3.170	3.210	3.150	3.210	162,000	514,920	3.1785	3.177	3.157	3.197	3.137	3.197	162,653	3.1658	0.31%
2017-03-03	0	3.180	3.170	3.200	3.170	3.180	53,000	168,450	3.1783	3.167	3.157	3.187	3.157	3.167	53,214	3.1655	-0.62%
2017-03-02	0	3.200	3.160	3.200	3.160	3.220	45,000	143,450	3.1878	3.187	3.147	3.187	3.147	3.207	45,181	3.1750	1.27%
2017-03-01	0	3.160	3.160	3.180	3.160	3.160	13,270	41,919	3.1589	3.147	3.147	3.167	3.147	3.147	13,324	3.1462	0.00%
2017-02-28	0	3.160	3.150	3.160	3.160	3.170	30,000	95,000	3.1667	3.147	3.137	3.147	3.147	3.157	30,121	3.1539	0.00%
2017-02-27	0	3.160	3.160	3.190	3.150	3.190	53,611	169,900	3.1691	3.147	3.147	3.177	3.137	3.177	53,827	3.1564	-0.94%
2017-02-24	0	3.190	3.140	3.200	-	-	0	0	-	3.177	3.127	3.187	-	-	0	-	0.00%
2017-02-23	0	3.190	3.190	3.200	3.160	3.200	35,000	111,480	3.1851	3.177	3.177	3.187	3.147	3.187	35,141	3.1724	-0.31%
2017-02-22	0	3.200	3.170	3.200	3.130	3.200	19,000	60,410	3.1795	3.187	3.157	3.187	3.117	3.187	19,077	3.1667	0.31%
2017-02-21	0	3.190	3.190	3.200	3.150	3.190	43,000	136,120	3.1656	3.177	3.177	3.187	3.137	3.177	43,173	3.1529	-0.93%
2017-02-20	0	3.220	3.170	3.220	3.170	3.230	20,060	64,239	3.2023	3.207	3.157	3.207	3.157	3.217	20,141	3.1895	0.62%
2017-02-17	0	3.200	3.200	3.220	3.170	3.230	73,037	234,327	3.2083	3.187	3.187	3.207	3.157	3.217	73,332	3.1954	-0.93%
2017-02-16	0	3.230	3.230	3.260	3.200	3.290	106,187	341,993	3.2207	3.217	3.217	3.247	3.187	3.277	106,615	3.2077	-1.22%
2017-02-15	0	3.270	3.240	3.280	3.240	3.330	528,238	1,739,301	3.2926	3.257	3.227	3.267	3.227	3.317	530,368	3.2794	0.00%
2017-02-14	0	3.270	3.260	3.280	3.080	3.290	817,030	2,633,736	3.2235	3.257	3.247	3.267	3.068	3.277	820,324	3.2106	4.47%
2017-02-13	0	3.130	3.110	3.130	3.090	3.130	71,000	220,730	3.1089	3.117	3.098	3.117	3.078	3.117	71,286	3.0964	0.64%
2017-02-10	0	3.110	3.060	3.110	3.070	3.110	79,227	243,987	3.0796	3.098	3.048	3.098	3.058	3.098	79,546	3.0672	0.32%
2017-02-09	0	3.100	3.070	3.100	3.070	3.110	111,000	342,850	3.0887	3.088	3.058	3.088	3.058	3.098	111,448	3.0763	0.98%
2017-02-08	0	3.070	3.060	3.100	3.050	3.100	111,045	341,296	3.0735	3.058	3.048	3.088	3.038	3.088	111,493	3.0611	-0.32%
2017-02-07	0	3.080	3.040	3.080	3.050	3.080	220,000	671,600	3.0527	3.068	3.028	3.068	3.038	3.068	220,887	3.0405	0.00%
2017-02-06	0	3.080	3.080	3.100	3.050	3.090	47,000	144,230	3.0687	3.068	3.068	3.088	3.038	3.078	47,190	3.0564	0.00%
2017-02-03	0	3.080	3.060	3.080	3.060	3.080	46,000	141,280	3.0713	3.068	3.048	3.068	3.048	3.068	46,185	3.0590	0.00%
2017-02-02	0	3.080	3.060	3.080	3.050	3.080	190,037	580,791	3.0562	3.068	3.048	3.068	3.038	3.068	190,803	3.0439	0.00%
2017-02-01	0	3.080	3.070	3.110	3.070	3.110	59,000	183,020	3.1020	3.068	3.058	3.098	3.058	3.098	59,238	3.0896	-0.32%
2017-01-27	0	3.090	3.060	3.090	3.050	3.120	251,000	768,970	3.0636	3.078	3.048	3.078	3.038	3.107	252,012	3.0513	-0.32%
2017-01-26	0	3.100	3.100	3.130	3.100	3.130	321,000	998,280	3.1099	3.088	3.088	3.117	3.088	3.117	322,294	3.0974	0.00%
2017-01-25	0	3.100	3.070	3.100	3.070	3.120	157,000	482,780	3.0750	3.088	3.058	3.088	3.058	3.107	157,633	3.0627	0.32%
2017-01-24	0	3.090	3.090	3.100	3.090	3.110	5,000	15,490	3.0980	3.078	3.078	3.088	3.078	3.098	5,020	3.0856	-0.64%
2017-01-23	0	3.110	3.060	3.120	3.050	3.110	156,000	478,880	3.0697	3.098	3.048	3.107	3.038	3.098	156,629	3.0574	-1.27%
2017-01-20	0	3.150	3.090	3.150	3.150	3.150	2,000	6,300	3.1500	3.137	3.078	3.137	3.137	3.137	2,008	3.1373	-0.32%
2017-01-19	0	3.160	3.100	3.160	3.150	3.160	4,000	12,620	3.1550	3.147	3.088	3.147	3.137	3.147	4,016	3.1423	0.64%
2017-01-18	0	3.140	3.090	3.160	3.080	3.150	131,075	407,839	3.1115	3.127	3.078	3.147	3.068	3.137	131,604	3.0990	0.00%
2017-01-17	0	3.140	3.090	3.140	3.080	3.180	144,000	451,100	3.1326	3.127	3.078	3.127	3.068	3.167	144,581	3.1201	-0.63%
2017-01-16	0	3.160	3.160	3.190	3.110	3.190	108,199	342,309	3.1637	3.147	3.147	3.177	3.098	3.177	108,635	3.1510	0.96%
2017-01-13	0	3.130	3.110	3.160	3.120	3.130	123,015	384,135	3.1227	3.117	3.098	3.147	3.107	3.117	123,511	3.1101	0.32%
2017-01-12	0	3.120	3.090	3.140	3.080	3.130	36,000	111,440	3.0956	3.107	3.078	3.127	3.068	3.117	36,145	3.0831	0.00%
2017-01-11	0	3.120	3.100	3.120	3.080	3.150	355,286	1,108,009	3.1186	3.107	3.088	3.107	3.068	3.137	356,719	3.1061	0.00%
2017-01-10	0	3.120	3.080	3.120	3.060	3.130	166,000	510,190	3.0734	3.107	3.068	3.107	3.048	3.117	166,669	3.0611	0.65%
2017-01-09	0	3.100	3.060	3.110	3.050	3.100	237,360	731,233	3.0807	3.088	3.048	3.098	3.038	3.088	238,317	3.0683	-0.32%
2017-01-06	0	3.110	3.080	3.110	3.120	3.120	20,000	62,400	3.1200	3.098	3.068	3.098	3.107	3.107	20,081	3.1075	0.32%
2017-01-05	0	3.100	3.070	3.110	3.100	3.110	65,000	201,750	3.1038	3.088	3.058	3.098	3.088	3.098	65,262	3.0914	0.98%
2017-01-04	0	3.070	3.080	3.110	3.060	3.120	95,774	293,990	3.0696	3.058	3.068	3.098	3.048	3.107	96,160	3.0573	-1.60%
2017-01-03	0	3.120	3.090	3.120	-	-	17,000	52,360	3.0800	3.107	3.078	3.107	-	-	17,069	3.0676	-0.32%
2016-12-30	0	3.130	3.080	3.130	3.090	3.150	98,000	305,150	3.1138	3.117	3.068	3.117	3.078	3.137	98,395	3.1013	1.29%
2016-12-29	0	3.090	3.050	3.090	3.020	3.130	122,000	377,220	3.0920	3.078	3.038	3.078	3.008	3.117	122,492	3.0795	0.65%
2016-12-28	0	3.070	3.020	3.070	3.020	3.070	6,000	18,270	3.0450	3.058	3.008	3.058	3.008	3.058	6,024	3.0328	0.00%
2016-12-23	0	3.070	3.020	3.090	3.020	3.070	78,000	237,490	3.0447	3.058	3.008	3.078	3.008	3.058	78,315	3.0325	-0.32%
2016-12-22	0	3.080	3.050	3.090	3.050	3.080	37,075	113,555	3.0628	3.068	3.038	3.078	3.038	3.068	37,224	3.0505	-0.96%
2016-12-21	0	3.110	3.050	3.110	3.050	3.140	87,481	269,467	3.0803	3.098	3.038	3.098	3.038	3.127	87,834	3.0679	-0.32%
2016-12-20	0	3.120	3.050	3.120	3.120	3.150	3,075	9,625	3.1301	3.107	3.038	3.107	3.107	3.137	3,087	3.1175	0.65%
2016-12-19	0	3.100	3.080	3.100	3.040	3.110	133,000	408,670	3.0727	3.088	3.068	3.088	3.028	3.098	133,536	3.0604	0.32%
2016-12-16	0	3.090	3.050	3.110	3.040	3.140	116,000	358,330	3.0891	3.078	3.038	3.098	3.028	3.127	116,468	3.0766	1.31%
2016-12-15	0	3.050	3.050	3.100	3.040	3.120	67,000	205,550	3.0679	3.038	3.038	3.088	3.028	3.107	67,270	3.0556	-2.24%
2016-12-14	0	3.120	3.090	3.120	-	-	0	0	-	3.107	3.078	3.107	-	-	0	-	0.00%
2016-12-13	0	3.120	3.090	3.120	3.100	3.120	17,000	52,900	3.1118	3.107	3.078	3.107	3.088	3.107	17,069	3.0993	0.97%
2016-12-12	0	3.090	3.060	3.100	3.060	3.110	116,007	358,941	3.0941	3.078	3.048	3.088	3.048	3.098	116,475	3.0817	-0.96%
2016-12-09	0	3.120	3.120	3.160	3.110	3.120	4,136	12,868	3.1112	3.107	3.107	3.147	3.098	3.107	4,153	3.0987	-1.27%
2016-12-08	0	3.160	3.140	3.160	3.110	3.160	151,000	472,780	3.1310	3.147	3.127	3.147	3.098	3.147	151,609	3.1184	-0.32%
2016-12-07	0	3.170	3.130	3.180	3.100	3.170	34,000	106,530	3.1332	3.157	3.117	3.167	3.088	3.157	34,137	3.1207	0.63%
2016-12-06	0	3.150	3.130	3.150	3.110	3.160	42,000	131,660	3.1348	3.137	3.117	3.137	3.098	3.147	42,169	3.1222	0.96%
2016-12-05	0	3.120	3.100	3.160	3.040	3.170	556,000	1,734,580	3.1197	3.107	3.088	3.147	3.028	3.157	558,242	3.1072	-1.89%
2016-12-02	0	3.180	3.180	3.210	3.170	3.180	13,000	41,220	3.1708	3.167	3.167	3.197	3.157	3.167	13,052	3.1580	-0.93%
2016-12-01	0	3.210	3.170	3.240	3.170	3.250	63,450	204,809	3.2279	3.197	3.157	3.227	3.157	3.237	63,706	3.2149	-0.31%
2016-11-30	0	3.220	3.200	3.220	3.160	3.230	213,000	685,330	3.2175	3.207	3.187	3.207	3.147	3.217	213,859	3.2046	0.62%
2016-11-29	0	3.200	3.190	3.200	3.160	3.250	83,012	264,417	3.1853	3.187	3.177	3.187	3.147	3.237	83,347	3.1725	1.27%
2016-11-28	0	3.160	3.160	3.210	3.150	3.200	47,000	149,770	3.1866	3.147	3.147	3.197	3.137	3.187	47,190	3.1738	-0.63%
2016-11-25	0	3.180	3.170	3.220	3.170	3.230	57,000	183,170	3.2135	3.167	3.157	3.207	3.157	3.217	57,230	3.2006	-1.24%
2016-11-24	0	3.220	3.160	3.220	-	-	0	0	-	3.207	3.147	3.207	-	-	0	-	-0.31%
2016-11-23	0	3.230	3.190	3.230	3.180	3.240	8,060	25,977	3.2230	3.217	3.177	3.217	3.167	3.227	8,092	3.2100	0.00%
2016-11-22	0	3.230	3.180	3.240	3.160	3.250	143,004	456,372	3.1913	3.217	3.167	3.227	3.147	3.237	143,581	3.1785	1.25%
2016-11-21	0	3.190	3.160	3.200	3.140	3.200	177,052	563,000	3.1799	3.177	3.147	3.187	3.127	3.187	177,766	3.1671	0.31%
2016-11-18	0	3.180	3.150	3.190	3.120	3.230	277,000	875,040	3.1590	3.167	3.137	3.177	3.107	3.217	278,117	3.1463	0.00%
2016-11-17	0	3.180	3.150	3.190	3.130	3.260	139,000	439,770	3.1638	3.167	3.137	3.177	3.117	3.247	139,560	3.1511	-0.62%
2016-11-16	0	3.200	3.200	3.240	3.200	3.250	170,000	548,360	3.2256	3.187	3.187	3.227	3.187	3.237	170,685	3.2127	-0.93%
2016-11-15	0	3.230	3.210	3.230	3.130	3.270	255,000	821,630	3.2221	3.217	3.197	3.217	3.117	3.257	256,028	3.2091	0.94%
2016-11-14	0	3.200	3.150	3.200	3.200	3.200	1,000	3,200	3.2000	3.187	3.137	3.187	3.187	3.187	1,004	3.1871	-0.31%
2016-11-11	0	3.210	3.170	3.210	3.140	3.220	213,000	676,920	3.1780	3.197	3.157	3.197	3.127	3.207	213,859	3.1653	0.94%
2016-11-10	0	3.180	3.140	3.180	3.130	3.190	109,000	344,810	3.1634	3.167	3.127	3.167	3.117	3.177	109,440	3.1507	1.60%
2016-11-09	0	3.130	3.080	3.130	3.050	3.130	241,000	743,260	3.0841	3.117	3.068	3.117	3.038	3.117	241,972	3.0717	0.32%
2016-11-08	0	3.120	3.120	3.170	3.100	3.120	21,068	65,528	3.1103	3.107	3.107	3.157	3.088	3.107	21,153	3.0978	-0.95%
2016-11-07	0	3.150	3.100	3.150	3.090	3.190	82,000	254,150	3.0994	3.137	3.088	3.137	3.078	3.177	82,331	3.0869	1.29%
2016-11-04	0	3.110	3.110	3.150	3.100	3.130	44,000	137,150	3.1170	3.098	3.098	3.137	3.088	3.117	44,177	3.1045	-0.64%
2016-11-03	0	3.130	3.110	3.170	3.100	3.200	89,000	279,310	3.1383	3.117	3.098	3.157	3.088	3.187	89,359	3.1257	-0.95%
2016-11-02	0	3.160	3.130	3.160	3.090	3.160	222,774	697,290	3.1300	3.147	3.117	3.147	3.078	3.147	223,672	3.1175	-0.32%
2016-11-01	0	3.170	3.140	3.170	3.130	3.220	149,000	470,720	3.1592	3.157	3.127	3.157	3.117	3.207	149,601	3.1465	-0.94%
2016-10-31	0	3.200	3.140	3.200	3.070	3.210	118,000	372,440	3.1563	3.187	3.127	3.187	3.058	3.197	118,476	3.1436	0.00%
2016-10-28	0	3.200	3.200	3.220	3.200	3.250	90,072	289,277	3.2116	3.187	3.187	3.207	3.187	3.237	90,435	3.1987	-0.62%
2016-10-27	0	3.220	3.220	3.260	3.200	3.270	295,000	956,420	3.2421	3.207	3.207	3.247	3.187	3.257	296,190	3.2291	-0.62%
2016-10-26	0	3.240	3.230	3.240	3.150	3.280	1,056,150	3,410,917	3.2296	3.227	3.217	3.227	3.137	3.267	1,060,409	3.2166	2.86%
2016-10-25	0	3.150	3.120	3.150	3.100	3.150	115,000	357,000	3.1043	3.137	3.107	3.137	3.088	3.137	115,464	3.0919	-0.32%
2016-10-24	0	3.160	3.130	3.190	3.130	3.160	119,000	373,450	3.1382	3.147	3.117	3.177	3.117	3.147	119,480	3.1256	0.00%
2016-10-20	0	3.160	3.120	3.160	3.140	3.220	74,018	233,327	3.1523	3.147	3.107	3.147	3.127	3.207	74,316	3.1396	0.32%
2016-10-19	0	3.150	3.110	3.150	3.140	3.150	16,000	50,300	3.1438	3.137	3.098	3.137	3.127	3.137	16,065	3.1311	0.32%
2016-10-18	0	3.140	3.140	3.150	3.080	3.140	79,000	246,520	3.1205	3.127	3.127	3.137	3.068	3.127	79,319	3.1080	0.00%
2016-10-17	0	3.140	3.090	3.140	3.080	3.140	54,000	167,860	3.1085	3.127	3.078	3.127	3.068	3.127	54,218	3.0960	-0.32%
2016-10-14	0	3.150	3.110	3.140	3.030	3.150	368,000	1,133,960	3.0814	3.137	3.098	3.127	3.018	3.137	369,484	3.0690	1.61%
2016-10-13	0	3.100	3.030	3.110	3.010	3.100	101,000	307,640	3.0459	3.088	3.018	3.098	2.998	3.088	101,407	3.0337	2.65%
2016-10-12	0	3.020	3.010	3.020	3.020	3.080	196,000	595,490	3.0382	3.008	2.998	3.008	3.008	3.068	196,790	3.0260	-1.31%
2016-10-11	0	3.060	3.030	3.070	3.020	3.060	163,325	496,575	3.0404	3.048	3.018	3.058	3.008	3.048	163,984	3.0282	0.00%
2016-10-07	0	3.060	3.050	3.090	3.040	3.090	64,000	195,090	3.0483	3.048	3.038	3.078	3.028	3.078	64,258	3.0360	-1.29%
2016-10-06	0	3.100	3.100	3.110	3.050	3.100	144,000	440,700	3.0604	3.088	3.088	3.098	3.038	3.088	144,581	3.0481	-0.96%
2016-10-05	0	3.130	3.090	3.130	3.070	3.130	122,000	377,270	3.0924	3.117	3.078	3.117	3.058	3.117	122,492	3.0800	1.62%
2016-10-04	0	3.080	3.080	3.100	3.000	3.100	232,000	714,590	3.0801	3.068	3.068	3.088	2.988	3.088	232,935	3.0678	-0.32%
2016-10-03	0	3.090	3.090	3.110	3.070	3.090	96,000	295,540	3.0785	3.078	3.078	3.098	3.058	3.078	96,387	3.0662	0.65%
2016-09-30	0	3.070	3.060	3.130	3.070	3.090	94,000	289,350	3.0782	3.058	3.048	3.117	3.058	3.078	94,379	3.0658	-0.32%
2016-09-29	0	3.080	3.070	3.120	3.080	3.130	20,000	61,850	3.0925	3.068	3.058	3.107	3.068	3.117	20,081	3.0801	-1.28%
2016-09-28	0	3.120	3.090	3.150	3.110	3.180	87,000	273,340	3.1418	3.107	3.078	3.137	3.098	3.167	87,351	3.1292	0.00%
2016-09-27	0	3.120	3.090	3.120	3.060	3.120	268,000	825,270	3.0794	3.107	3.078	3.107	3.048	3.107	269,081	3.0670	1.30%
2016-09-26	0	3.080	3.080	3.100	3.070	3.090	26,030	80,283	3.0842	3.068	3.068	3.088	3.058	3.078	26,135	3.0719	-0.65%
2016-09-23	0	3.100	3.100	3.140	3.100	3.180	338,000	1,053,220	3.1160	3.088	3.088	3.127	3.088	3.167	339,363	3.1035	0.32%
2016-09-22	0	3.090	3.080	3.090	3.050	3.120	728,037	2,241,273	3.0785	3.078	3.068	3.078	3.038	3.107	730,973	3.0662	-0.64%
2016-09-21	0	3.110	3.110	3.200	3.100	3.150	312,037	976,632	3.1299	3.098	3.098	3.187	3.088	3.137	313,295	3.1173	-0.32%
2016-09-20	0	3.120	3.040	3.140	3.040	3.120	150,000	461,270	3.0751	3.107	3.028	3.127	3.028	3.107	150,605	3.0628	0.97%
2016-09-19	0	3.090	3.090	3.150	3.090	3.100	25,375	78,493	3.0933	3.078	3.078	3.137	3.078	3.088	25,477	3.0809	-1.28%
2016-09-15	0	3.130	3.100	3.150	3.100	3.130	58,000	180,100	3.1052	3.117	3.088	3.137	3.088	3.117	58,234	3.0927	0.97%
2016-09-14	0	3.100	3.080	3.110	3.070	3.100	126,000	388,990	3.0872	3.088	3.068	3.098	3.058	3.088	126,508	3.0748	0.32%
2016-09-13	0	3.090	3.080	3.150	3.080	3.150	36,000	111,220	3.0894	3.078	3.068	3.137	3.068	3.137	36,145	3.0770	-1.90%
2016-09-12	0	3.150	3.090	3.190	3.150	3.150	10,000	31,500	3.1500	3.137	3.078	3.177	3.137	3.137	10,040	3.1373	0.00%
2016-09-09	0	3.150	3.150	3.190	3.150	3.250	261,000	829,580	3.1785	3.137	3.137	3.177	3.137	3.237	262,052	3.1657	-1.56%
2016-09-08	0	3.200	3.200	3.210	3.120	3.230	818,052	2,617,053	3.1991	3.187	3.187	3.197	3.107	3.217	821,351	3.1863	2.24%
2016-09-07	0	3.130	3.130	3.170	3.100	3.130	60,250	187,930	3.1192	3.117	3.117	3.157	3.088	3.117	60,493	3.1066	-0.95%
2016-09-06	0	3.160	3.150	3.190	3.110	3.160	100,000	314,980	3.1498	3.147	3.137	3.177	3.098	3.147	100,403	3.1372	1.61%
2016-09-05	0	3.110	3.110	3.130	3.050	3.140	232,000	717,740	3.0937	3.098	3.098	3.117	3.038	3.127	232,935	3.0813	1.63%
2016-09-02	0	3.060	3.060	3.090	3.050	3.090	488,000	1,491,340	3.0560	3.048	3.048	3.078	3.038	3.078	489,968	3.0438	0.00%
2016-09-01	0	3.060	3.060	3.090	3.050	3.090	219,000	670,220	3.0604	3.048	3.048	3.078	3.038	3.078	219,883	3.0481	-0.97%
2016-08-31	0	3.090	3.060	3.110	3.060	3.120	118,125	363,080	3.0737	3.078	3.048	3.098	3.048	3.107	118,601	3.0613	-0.32%
2016-08-30	0	3.100	3.100	3.170	3.070	3.180	170,000	524,030	3.0825	3.088	3.088	3.157	3.058	3.167	170,685	3.0701	0.98%
2016-08-29	0	3.070	3.070	3.110	3.070	3.110	136,001	419,593	3.0852	3.058	3.058	3.098	3.058	3.098	136,549	3.0728	-1.92%
2016-08-26	0	3.130	3.110	3.140	3.100	3.130	250,000	776,650	3.1066	3.117	3.098	3.127	3.088	3.117	251,008	3.0941	0.32%
2016-08-25	0	3.120	3.110	3.180	3.120	3.120	10,000	31,200	3.1200	3.107	3.098	3.167	3.107	3.107	10,040	3.1075	0.00%
2016-08-24	0	3.120	3.110	3.220	3.120	3.150	24,000	75,180	3.1325	3.107	3.098	3.207	3.107	3.137	24,097	3.1199	-0.95%
2016-08-23	0	3.150	3.110	3.150	3.100	3.150	191,000	593,770	3.1087	3.137	3.098	3.137	3.088	3.137	191,770	3.0963	-2.17%
2016-08-22	0	3.220	3.130	3.220	3.100	3.230	228,000	707,110	3.1014	3.207	3.117	3.207	3.088	3.217	228,919	3.0889	1.58%
2016-08-19	0	3.170	3.170	3.200	3.160	3.210	53,000	168,900	3.1868	3.157	3.157	3.187	3.147	3.197	53,214	3.1740	0.00%
2016-08-18	0	3.170	3.170	3.180	3.170	3.200	122,000	388,770	3.1866	3.157	3.157	3.167	3.157	3.187	122,492	3.1738	-0.94%
2016-08-17	0	3.200	3.190	3.200	3.190	3.250	86,010	275,911	3.2079	3.187	3.177	3.187	3.177	3.237	86,357	3.1950	0.31%
2016-08-16	0	3.190	3.150	3.210	3.150	3.270	401,000	1,275,940	3.1819	3.177	3.137	3.197	3.137	3.257	402,617	3.1691	-2.74%
2016-08-15	0	3.280	3.210	3.280	3.170	3.280	771,000	2,463,500	3.1952	3.267	3.197	3.267	3.157	3.267	774,109	3.1824	2.82%
2016-08-12	0	3.190	3.190	3.270	3.170	3.210	65,000	207,110	3.1863	3.177	3.177	3.257	3.157	3.197	65,262	3.1735	-0.31%
2016-08-11	0	3.200	3.200	3.240	3.200	3.340	303,000	980,570	3.2362	3.187	3.187	3.227	3.187	3.327	304,222	3.2232	-3.61%
2016-08-10	0	3.320	3.300	3.320	3.280	3.400	452,000	1,501,720	3.3224	3.307	3.287	3.307	3.267	3.386	453,823	3.3090	2.15%
2016-08-09	0	3.250	3.250	3.270	3.240	3.250	38,000	123,320	3.2453	3.237	3.237	3.257	3.227	3.237	38,153	3.2322	-0.61%
2016-08-08	0	3.270	3.250	3.270	3.120	3.290	152,000	493,700	3.2480	3.257	3.237	3.257	3.107	3.277	152,613	3.2350	1.24%
2016-08-05	0	3.230	3.190	3.250	3.180	3.230	53,000	168,920	3.1872	3.217	3.177	3.237	3.167	3.217	53,214	3.1744	1.57%
2016-08-04	0	3.180	3.180	3.210	3.180	3.190	14,000	44,530	3.1807	3.167	3.167	3.197	3.167	3.177	14,056	3.1679	0.32%
2016-08-03	0	3.170	3.170	3.240	3.170	3.250	17,000	54,690	3.2171	3.157	3.157	3.227	3.157	3.237	17,069	3.2041	-3.35%
2016-08-01	0	3.280	3.220	3.280	-	-	0	0	-	3.267	3.207	3.267	-	-	0	-	0.00%
2016-07-29	0	3.280	3.160	3.280	3.290	3.290	1,000	3,290	3.2900	3.267	3.147	3.267	3.277	3.277	1,004	3.2768	-0.30%
2016-07-28	0	3.290	3.230	3.300	3.210	3.300	11,000	36,060	3.2782	3.277	3.217	3.287	3.197	3.287	11,044	3.2650	2.17%
2016-07-27	0	3.220	3.220	3.250	3.210	3.220	13,000	41,830	3.2177	3.207	3.207	3.237	3.197	3.207	13,052	3.2048	-0.31%
2016-07-26	0	3.230	3.230	3.290	3.200	3.200	2,000	6,400	3.2000	3.217	3.217	3.277	3.187	3.187	2,008	3.1871	-1.52%
2016-07-25	0	3.280	3.200	3.280	3.200	3.280	13,112	42,188	3.2175	3.267	3.187	3.267	3.187	3.267	13,165	3.2046	2.18%
2016-07-22	0	3.210	3.190	3.240	3.200	3.260	24,033	77,364	3.2191	3.197	3.177	3.227	3.187	3.247	24,130	3.2061	-1.23%
2016-07-21	0	3.250	3.210	3.250	3.200	3.310	171,000	551,670	3.2261	3.237	3.197	3.237	3.187	3.297	171,690	3.2132	2.20%
2016-07-20	0	3.180	3.180	3.200	3.150	3.200	55,000	175,320	3.1876	3.167	3.167	3.187	3.137	3.187	55,222	3.1748	-0.62%
2016-07-19	0	3.200	3.160	3.190	3.200	3.200	11,000	35,200	3.2000	3.187	3.147	3.177	3.187	3.187	11,044	3.1871	1.27%
2016-07-18	0	3.160	3.160	3.190	3.160	3.170	116,000	367,230	3.1658	3.147	3.147	3.177	3.147	3.157	116,468	3.1531	0.00%
2016-07-15	0	3.160	3.150	3.180	3.160	3.170	62,052	196,101	3.1603	3.147	3.137	3.167	3.147	3.157	62,302	3.1476	0.00%
2016-07-14	0	3.160	3.160	3.190	3.100	3.170	113,000	355,690	3.1477	3.147	3.147	3.177	3.088	3.157	113,456	3.1351	0.96%
2016-07-13	0	3.130	3.130	3.160	3.100	3.170	33,000	103,070	3.1233	3.117	3.117	3.147	3.088	3.157	33,133	3.1108	-0.63%
2016-07-12	0	3.150	3.150	3.170	3.150	3.170	16,030	50,692	3.1623	3.137	3.137	3.157	3.137	3.157	16,095	3.1496	1.29%
2016-07-11	0	3.110	3.110	3.180	3.100	3.100	5,022	15,567	3.0998	3.098	3.098	3.167	3.088	3.088	5,042	3.0873	-0.96%
2016-07-08	0	3.140	3.140	3.160	3.120	3.170	153,000	480,310	3.1393	3.127	3.127	3.147	3.107	3.157	153,617	3.1267	0.00%
2016-07-07	0	3.140	3.130	3.140	3.120	3.210	81,000	254,520	3.1422	3.127	3.117	3.127	3.107	3.197	81,327	3.1296	0.64%
2016-07-06	0	3.120	3.110	3.140	3.080	3.120	49,000	152,490	3.1120	3.107	3.098	3.127	3.068	3.107	49,198	3.0995	0.00%
2016-07-05	0	3.120	3.120	3.150	3.120	3.130	74,000	230,990	3.1215	3.107	3.107	3.137	3.107	3.117	74,298	3.1090	0.32%
2016-07-04	0	3.110	3.100	3.120	3.100	3.110	70,036	217,259	3.1021	3.098	3.088	3.107	3.088	3.098	70,318	3.0896	1.30%
2016-06-30	0	3.070	3.070	3.110	3.030	3.070	26,360	80,540	3.0554	3.058	3.058	3.098	3.018	3.058	26,466	3.0431	1.32%
2016-06-29	0	3.030	3.030	3.100	3.030	3.050	37,000	112,410	3.0381	3.018	3.018	3.088	3.018	3.038	37,149	3.0259	0.00%
2016-06-28	0	3.030	3.030	3.090	3.030	3.030	48,000	145,440	3.0300	3.018	3.018	3.078	3.018	3.018	48,194	3.0178	-2.26%
2016-06-27	0	3.100	3.030	3.100	2.960	3.130	50,075	152,272	3.0409	3.088	3.018	3.088	2.948	3.117	50,277	3.0287	2.65%
2016-06-24	0	3.020	2.990	3.020	2.930	3.090	221,000	667,990	3.0226	3.008	2.978	3.008	2.918	3.078	221,891	3.0104	-3.51%
2016-06-23	0	3.130	3.130	3.150	3.110	3.150	23,000	71,970	3.1291	3.117	3.117	3.137	3.098	3.137	23,093	3.1166	-0.63%
2016-06-22	0	3.150	3.110	3.150	3.110	3.150	22,500	70,415	3.1296	3.137	3.098	3.137	3.098	3.137	22,591	3.1170	0.32%
2016-06-21	0	3.140	3.100	3.150	3.100	3.150	38,000	117,990	3.1050	3.127	3.088	3.137	3.088	3.137	38,153	3.0925	0.00%
2016-06-20	0	3.140	3.140	3.150	3.100	3.130	54,000	167,950	3.1102	3.127	3.127	3.137	3.088	3.117	54,218	3.0977	0.00%
2016-06-17	0	3.140	3.140	3.150	3.110	3.120	24,000	74,730	3.1138	3.127	3.127	3.137	3.098	3.107	24,097	3.1012	-0.32%
2016-06-16	0	3.150	3.120	3.150	3.110	3.150	106,053	330,062	3.1122	3.137	3.107	3.137	3.098	3.137	106,481	3.0997	0.00%
2016-06-15	0	3.150	3.110	3.220	3.100	3.150	179,250	558,542	3.1160	3.137	3.098	3.207	3.088	3.137	179,973	3.1035	0.00%
2016-06-14	0	3.150	3.150	3.210	3.150	3.170	30,000	94,520	3.1507	3.137	3.137	3.197	3.137	3.157	30,121	3.1380	-1.25%
2016-06-13	0	3.190	3.140	3.200	3.110	3.200	159,000	499,000	3.1384	3.177	3.127	3.187	3.098	3.187	159,641	3.1258	-1.85%
2016-06-10	0	3.250	3.170	3.250	3.170	3.310	173,000	564,310	3.2619	3.237	3.157	3.237	3.157	3.297	173,698	3.2488	0.31%
2016-06-08	0	3.240	3.210	3.250	3.180	3.260	205,000	658,750	3.2134	3.227	3.197	3.237	3.167	3.247	205,827	3.2005	2.86%
2016-06-07	0	3.150	3.140	3.150	3.130	3.160	135,000	424,260	3.1427	3.137	3.127	3.137	3.117	3.147	135,544	3.1300	0.00%
2016-06-06	0	3.150	3.110	3.150	3.100	3.150	70,000	219,790	3.1399	3.137	3.098	3.137	3.088	3.137	70,282	3.1272	1.61%
2016-06-03	0	3.100	3.100	3.150	3.090	3.100	26,000	80,470	3.0950	3.088	3.088	3.137	3.078	3.088	26,105	3.0826	0.32%
2016-06-02	0	3.090	3.070	3.120	3.090	3.110	78,000	242,150	3.1045	3.078	3.058	3.107	3.078	3.098	78,315	3.0920	-1.28%
2016-06-01	0	3.130	3.110	3.150	3.110	3.130	70,000	217,800	3.1114	3.117	3.098	3.137	3.098	3.117	70,282	3.0989	-0.32%
2016-05-31	0	3.140	3.120	3.150	3.120	3.150	113,000	354,310	3.1355	3.127	3.107	3.137	3.107	3.137	113,456	3.1229	1.29%
2016-05-30	0	3.100	3.100	3.130	3.100	3.130	167,000	519,710	3.1120	3.088	3.088	3.117	3.088	3.117	167,673	3.0995	0.32%
2016-05-27	0	3.090	3.090	3.110	3.070	3.110	91,000	281,940	3.0982	3.078	3.078	3.098	3.058	3.098	91,367	3.0858	0.65%
2016-05-26	0	3.070	3.070	3.090	3.070	3.090	70,000	215,580	3.0797	3.058	3.058	3.078	3.058	3.078	70,282	3.0673	-0.65%
2016-05-25	0	3.090	3.080	3.100	3.090	3.120	161,000	498,710	3.0976	3.078	3.068	3.088	3.078	3.107	161,649	3.0851	-0.32%
2016-05-24	0	3.100	3.100	3.150	3.090	3.110	42,000	130,240	3.1010	3.088	3.088	3.137	3.078	3.098	42,169	3.0885	-0.32%
2016-05-23	0	3.110	3.100	3.150	3.100	3.110	30,000	93,200	3.1067	3.098	3.088	3.137	3.088	3.098	30,121	3.0942	0.32%
2016-05-20	0	3.100	3.100	3.120	3.060	3.130	24,000	74,100	3.0875	3.088	3.088	3.107	3.048	3.117	24,097	3.0751	-0.64%
2016-05-19	0	3.120	3.080	3.150	3.040	3.120	84,000	259,500	3.0893	3.107	3.068	3.137	3.028	3.107	84,339	3.0769	1.96%
2016-05-18	0	3.060	3.060	3.090	3.060	3.060	1,939	5,921	3.0536	3.048	3.048	3.078	3.048	3.048	1,947	3.0414	-1.61%
2016-05-17	0	3.110	3.080	3.120	3.070	3.150	90,000	279,660	3.1073	3.098	3.068	3.107	3.058	3.137	90,363	3.0949	0.32%
2016-05-16	0	3.100	3.100	3.140	3.020	3.100	14,000	43,160	3.0829	3.088	3.088	3.127	3.008	3.088	14,056	3.0705	0.98%
2016-05-13	0	3.070	3.050	3.120	3.050	3.120	172,000	529,740	3.0799	3.058	3.038	3.107	3.038	3.107	172,694	3.0675	-1.29%
2016-05-12	0	3.110	3.130	3.160	3.100	3.200	219,000	684,250	3.1244	3.098	3.117	3.147	3.088	3.187	219,883	3.1119	-2.51%
2016-05-11	0	3.190	3.180	3.260	3.160	3.250	42,000	132,970	3.1660	3.177	3.167	3.247	3.147	3.237	42,169	3.1532	-2.45%
2016-05-10	0	3.270	3.220	3.270	3.150	3.270	150,280	479,485	3.1906	3.257	3.207	3.257	3.137	3.257	150,886	3.1778	2.51%
2016-05-09	0	3.190	3.150	3.190	3.140	3.190	49,000	154,870	3.1606	3.177	3.137	3.177	3.127	3.177	49,198	3.1479	0.00%
2016-05-06	0	3.190	3.170	3.200	3.170	3.260	251,400	804,892	3.2016	3.177	3.157	3.187	3.157	3.247	252,414	3.1888	-3.33%
2016-05-05	0	3.300	3.300	3.330	3.270	3.330	108,062	356,345	3.2976	3.287	3.287	3.317	3.257	3.317	108,498	3.2844	-2.37%
2016-05-04	0	3.380	3.350	3.380	3.250	3.400	651,000	2,156,520	3.3126	3.366	3.337	3.366	3.237	3.386	653,625	3.2993	1.50%
2016-05-03	0	3.330	3.310	3.330	3.250	3.480	1,279,000	4,326,670	3.3829	3.317	3.297	3.317	3.237	3.466	1,284,157	3.3693	-1.48%
2016-04-29	0	3.380	3.380	3.390	3.000	3.390	3,113,000	10,089,320	3.2410	3.366	3.366	3.376	2.988	3.376	3,125,552	3.2280	14.19%
2016-04-28	0	2.960	2.930	2.960	2.850	2.960	505,000	1,461,010	2.8931	2.948	2.918	2.948	2.839	2.948	507,036	2.8815	3.86%
2016-04-27	0	2.850	2.850	2.890	2.850	2.920	21,000	60,120	2.8629	2.839	2.839	2.878	2.839	2.908	21,085	2.8514	-0.70%
2016-04-26	0	2.870	2.860	2.870	2.860	2.880	129,000	370,090	2.8689	2.858	2.849	2.858	2.849	2.868	129,520	2.8574	-0.69%
2016-04-25	0	2.890	2.880	2.890	2.810	2.900	67,000	192,380	2.8713	2.878	2.868	2.878	2.799	2.888	67,270	2.8598	0.00%
2016-04-22	0	2.890	2.890	2.950	2.880	2.920	71,000	206,090	2.9027	2.878	2.878	2.938	2.868	2.908	71,286	2.8910	-1.03%
2016-04-21	0	2.920	2.910	2.980	2.910	2.920	118,000	344,060	2.9158	2.908	2.898	2.968	2.898	2.908	118,476	2.9041	0.34%
2016-04-20	0	2.910	2.910	2.940	2.900	2.960	78,049	228,450	2.9270	2.898	2.898	2.928	2.888	2.948	78,364	2.9153	-0.34%
2016-04-19	0	2.920	2.900	2.910	2.900	2.950	1,048,000	3,049,820	2.9101	2.908	2.888	2.898	2.888	2.938	1,052,226	2.8984	0.69%
2016-04-18	0	2.900	2.900	2.950	2.880	2.980	95,000	275,130	2.8961	2.888	2.888	2.938	2.868	2.968	95,383	2.8845	0.00%
2016-04-15	0	2.900	2.900	2.920	2.890	2.930	143,000	415,670	2.9068	2.888	2.888	2.908	2.878	2.918	143,577	2.8951	-0.68%
2016-04-14	0	2.920	2.920	2.960	2.920	2.990	128,000	376,460	2.9411	2.908	2.908	2.948	2.908	2.978	128,516	2.9293	0.34%
2016-04-13	0	2.910	2.890	2.900	2.850	2.940	379,037	1,099,614	2.9011	2.898	2.878	2.888	2.839	2.928	380,565	2.8894	0.69%
2016-04-12	0	2.890	2.860	2.900	2.840	2.900	16,000	46,050	2.8781	2.878	2.849	2.888	2.829	2.888	16,065	2.8666	0.70%
2016-04-11	0	2.870	2.840	2.910	2.840	2.870	57,000	162,660	2.8537	2.858	2.829	2.898	2.829	2.858	57,230	2.8422	-0.35%
2016-04-08	0	2.880	2.840	2.890	-	-	0	0	-	2.868	2.829	2.878	-	-	0	-	0.00%
2016-04-07	0	2.880	2.840	2.880	2.850	2.940	17,000	48,720	2.8659	2.868	2.829	2.868	2.839	2.928	17,069	2.8544	1.41%
2016-04-06	0	2.840	2.840	2.860	2.830	2.830	10,500	29,700	2.8286	2.829	2.829	2.849	2.819	2.819	10,542	2.8172	-1.05%
2016-04-05	0	2.870	2.870	2.880	2.840	2.920	140,000	402,640	2.8760	2.858	2.858	2.868	2.829	2.908	140,565	2.8644	0.35%
2016-04-01	0	2.860	2.860	2.890	2.860	2.870	28,165	80,743	2.8668	2.849	2.849	2.878	2.849	2.858	28,279	2.8553	-1.38%
2016-03-31	0	2.900	2.860	2.900	2.910	2.920	50,000	145,930	2.9186	2.888	2.849	2.888	2.898	2.908	50,202	2.9069	1.40%
2016-03-30	0	2.860	2.860	2.910	2.860	2.920	108,000	313,310	2.9010	2.849	2.849	2.898	2.849	2.908	108,435	2.8894	-1.38%
2016-03-29	0	2.900	2.890	2.900	2.900	2.900	11,000	31,900	2.9000	2.888	2.878	2.888	2.888	2.888	11,044	2.8884	0.00%
2016-03-24	0	2.900	2.850	2.900	2.860	2.900	73,000	209,600	2.8712	2.888	2.839	2.888	2.849	2.888	73,294	2.8597	0.00%
2016-03-23	0	2.900	2.890	2.910	2.850	2.910	91,050	263,101	2.8896	2.888	2.878	2.898	2.839	2.898	91,417	2.8780	0.69%
2016-03-22	0	2.880	2.880	2.900	2.880	2.900	37,000	107,040	2.8930	2.868	2.868	2.888	2.868	2.888	37,149	2.8814	-0.35%
2016-03-21	0	2.890	2.880	2.890	2.880	2.900	328,000	949,240	2.8940	2.878	2.868	2.878	2.868	2.888	329,323	2.8824	0.00%
2016-03-18	0	2.890	2.890	2.910	2.860	2.920	62,050	179,786	2.8974	2.878	2.878	2.898	2.849	2.908	62,300	2.8858	-0.69%
2016-03-17	0	2.910	2.910	2.920	2.880	2.950	624,000	1,820,610	2.9176	2.898	2.898	2.908	2.868	2.938	626,516	2.9059	1.04%
2016-03-16	0	2.880	2.880	2.940	2.880	2.880	7,000	20,160	2.8800	2.868	2.868	2.928	2.868	2.868	7,028	2.8684	0.00%
2016-03-15	0	2.880	2.880	2.930	2.880	2.900	33,000	95,600	2.8970	2.868	2.868	2.918	2.868	2.888	33,133	2.8853	-1.03%
2016-03-14	0	2.910	2.890	2.940	2.910	2.940	75,000	219,550	2.9273	2.898	2.878	2.928	2.898	2.928	75,302	2.9156	-1.02%
2016-03-11	0	2.940	2.910	2.950	2.940	2.940	40,000	117,600	2.9400	2.928	2.898	2.938	2.928	2.928	40,161	2.9282	1.38%
2016-03-10	0	2.900	2.850	2.950	2.900	2.930	33,000	96,240	2.9164	2.888	2.839	2.938	2.888	2.918	33,133	2.9047	-1.36%
2016-03-09	0	2.940	2.940	2.950	2.870	2.940	37,031	107,649	2.9070	2.928	2.928	2.938	2.858	2.928	37,180	2.8953	-1.01%
2016-03-08	0	2.970	2.880	2.970	2.900	2.970	101,000	297,740	2.9479	2.958	2.868	2.958	2.888	2.958	101,407	2.9361	0.00%
2016-03-07	0	2.970	2.930	2.980	2.970	2.970	100,000	297,000	2.9700	2.958	2.918	2.968	2.958	2.958	100,403	2.9581	-0.67%
2016-03-04	0	2.990	2.990	3.000	2.980	3.000	108,073	323,105	2.9897	2.978	2.978	2.988	2.968	2.988	108,509	2.9777	0.00%
2016-03-03	0	2.990	2.960	2.990	2.990	3.000	12,000	35,950	2.9958	2.978	2.948	2.978	2.978	2.988	12,048	2.9838	0.34%
2016-03-02	0	2.980	2.970	2.980	2.930	3.000	219,126	648,901	2.9613	2.968	2.958	2.968	2.918	2.988	220,010	2.9494	1.36%
2016-03-01	0	2.940	2.900	2.950	2.910	2.950	296,021	865,568	2.9240	2.928	2.888	2.938	2.898	2.938	297,215	2.9123	-1.34%
2016-02-29	0	2.980	2.930	2.980	2.910	3.040	42,072	125,388	2.9803	2.968	2.918	2.968	2.898	3.028	42,242	2.9684	-3.56%
2016-02-26	0	3.090	3.060	3.090	3.000	3.120	160,000	494,730	3.0921	3.078	3.048	3.078	2.988	3.107	160,645	3.0796	4.75%
2016-02-25	0	2.950	2.900	2.950	2.950	3.000	40,000	119,320	2.9830	2.938	2.888	2.938	2.938	2.988	40,161	2.9710	-1.67%
2016-02-24	0	3.000	2.960	3.000	2.950	3.000	63,000	188,010	2.9843	2.988	2.948	2.988	2.938	2.988	63,254	2.9723	0.00%
2016-02-23	0	3.000	2.970	3.000	2.950	3.000	16,000	47,780	2.9863	2.988	2.958	2.988	2.938	2.988	16,065	2.9743	2.39%
2016-02-22	0	2.930	2.930	2.990	2.920	2.990	29,180	86,408	2.9612	2.918	2.918	2.978	2.908	2.978	29,298	2.9493	-1.35%
2016-02-19	0	2.970	2.920	2.970	2.960	2.980	117,000	347,950	2.9739	2.958	2.908	2.958	2.948	2.968	117,472	2.9620	0.68%
2016-02-18	0	2.950	2.930	2.960	2.950	2.980	150,000	444,160	2.9611	2.938	2.918	2.948	2.938	2.968	150,605	2.9492	0.00%
2016-02-17	0	2.950	2.880	2.950	2.900	2.950	96,000	279,300	2.9094	2.938	2.868	2.938	2.888	2.938	96,387	2.8977	1.72%
2016-02-16	0	2.900	2.870	2.930	2.850	2.950	80,000	232,420	2.9053	2.888	2.858	2.918	2.839	2.938	80,323	2.8936	2.47%
2016-02-15	0	2.830	2.810	2.900	2.800	2.880	142,000	405,800	2.8577	2.819	2.799	2.888	2.789	2.868	142,573	2.8463	1.80%
2016-02-12	0	2.780	2.750	2.830	2.740	2.900	123,000	342,920	2.7880	2.769	2.739	2.819	2.729	2.888	123,496	2.7768	-3.14%
2016-02-11	0	2.870	2.830	2.870	2.840	2.870	11,000	31,300	2.8455	2.858	2.819	2.858	2.829	2.858	11,044	2.8340	-0.35%
2016-02-05	0	2.880	2.830	2.890	2.830	2.900	91,000	261,730	2.8762	2.868	2.819	2.878	2.819	2.888	91,367	2.8646	1.41%
2016-02-04	0	2.840	2.840	2.930	2.840	2.840	6,000	17,040	2.8400	2.829	2.829	2.918	2.829	2.829	6,024	2.8286	0.35%
2016-02-03	0	2.830	2.760	2.840	2.760	2.830	27,000	75,610	2.8004	2.819	2.749	2.829	2.749	2.819	27,109	2.7891	0.35%
2016-02-02	0	2.820	2.820	2.850	2.820	2.850	83,122	235,346	2.8313	2.809	2.809	2.839	2.809	2.839	83,457	2.8200	-1.74%
2016-02-01	0	2.870	2.820	2.870	2.800	2.940	78,021	222,596	2.8530	2.858	2.809	2.858	2.789	2.928	78,336	2.8416	1.77%
2016-01-29	0	2.820	2.820	2.840	2.750	2.840	432,240	1,207,174	2.7928	2.809	2.809	2.829	2.739	2.829	433,983	2.7816	3.30%
2016-01-28	0	2.730	2.730	2.790	2.710	2.730	65,000	176,640	2.7175	2.719	2.719	2.779	2.699	2.719	65,262	2.7066	-0.36%
2016-01-27	0	2.740	2.740	2.780	2.730	2.800	48,000	132,440	2.7592	2.729	2.729	2.769	2.719	2.789	48,194	2.7481	0.37%
2016-01-26	0	2.730	2.730	2.780	2.730	2.800	35,000	97,140	2.7754	2.719	2.719	2.769	2.719	2.789	35,141	2.7643	-3.19%
2016-01-25	0	2.820	2.780	2.850	-	-	0	0	-	2.809	2.769	2.839	-	-	0	-	0.00%
2016-01-22	0	2.820	2.770	2.840	2.730	2.840	166,000	461,000	2.7771	2.809	2.759	2.829	2.719	2.829	166,669	2.7660	2.17%
2016-01-21	0	2.760	2.750	2.790	2.750	2.890	37,000	102,340	2.7659	2.749	2.739	2.779	2.739	2.878	37,149	2.7548	-0.72%
2016-01-20	0	2.780	2.780	2.810	2.780	2.880	198,000	557,410	2.8152	2.769	2.769	2.799	2.769	2.868	198,798	2.8039	-3.81%
2016-01-19	0	2.890	2.880	2.890	2.850	2.900	221,000	637,360	2.8840	2.878	2.868	2.878	2.839	2.888	221,891	2.8724	1.40%
2016-01-18	0	2.850	2.840	2.870	2.850	2.900	157,000	449,740	2.8646	2.839	2.829	2.858	2.839	2.888	157,633	2.8531	-1.72%
2016-01-15	0	2.900	2.900	2.910	2.890	2.980	360,000	1,054,010	2.9278	2.888	2.888	2.898	2.878	2.968	361,452	2.9160	-3.01%
2016-01-14	0	2.990	2.980	3.000	2.950	3.010	277,000	829,680	2.9952	2.978	2.968	2.988	2.938	2.998	278,117	2.9832	-1.32%
2016-01-13	0	3.030	3.010	3.040	3.030	3.100	245,000	747,780	3.0522	3.018	2.998	3.028	3.018	3.088	245,988	3.0399	0.00%
2016-01-12	0	3.030	3.030	3.060	3.020	3.100	106,025	323,516	3.0513	3.018	3.018	3.048	3.008	3.088	106,453	3.0391	-1.62%
2016-01-11	0	3.080	3.050	3.080	3.050	3.130	215,075	663,828	3.0865	3.068	3.038	3.068	3.038	3.117	215,942	3.0741	-1.91%
2016-01-08	0	3.140	3.140	3.190	3.110	3.240	92,000	293,010	3.1849	3.127	3.127	3.177	3.098	3.227	92,371	3.1721	-1.57%
2016-01-07	0	3.190	3.170	3.200	3.110	3.200	172,025	545,438	3.1707	3.177	3.157	3.187	3.098	3.187	172,719	3.1580	-2.15%
2016-01-06	0	3.260	3.260	3.280	3.250	3.340	59,000	192,810	3.2680	3.247	3.247	3.267	3.237	3.327	59,238	3.2548	-0.31%
2016-01-05	0	3.270	3.270	3.330	3.270	3.280	131,000	428,880	3.2739	3.257	3.257	3.317	3.257	3.267	131,528	3.2607	0.00%
2016-01-04	0	3.270	3.270	3.280	3.270	3.310	192,000	630,370	3.2832	3.257	3.257	3.267	3.257	3.297	192,774	3.2700	-2.39%
2015-12-31	0	3.350	3.350	3.370	3.290	3.350	167,000	554,890	3.3227	3.337	3.337	3.356	3.277	3.337	167,673	3.3094	0.60%
2015-12-30	0	3.330	3.330	3.340	3.330	3.370	149,000	497,430	3.3385	3.317	3.317	3.327	3.317	3.356	149,601	3.3250	0.00%
2015-12-29	0	3.330	3.330	3.350	3.300	3.360	185,000	618,780	3.3448	3.317	3.317	3.337	3.287	3.347	185,746	3.3313	0.00%
2015-12-28	0	3.330	3.330	3.370	3.270	3.370	89,000	296,770	3.3345	3.317	3.317	3.356	3.257	3.356	89,359	3.3211	0.30%
2015-12-24	0	3.320	3.300	3.370	3.300	3.320	11,000	36,320	3.3018	3.307	3.287	3.356	3.287	3.307	11,044	3.2886	0.91%
2015-12-23	0	3.290	3.290	3.370	3.280	3.400	90,000	300,030	3.3337	3.277	3.277	3.356	3.267	3.386	90,363	3.3203	-1.50%
2015-12-22	0	3.340	3.280	3.350	3.260	3.340	36,136	120,125	3.3242	3.327	3.267	3.337	3.247	3.327	36,282	3.3109	1.21%
2015-12-21	0	3.300	3.230	3.330	3.190	3.300	31,000	100,830	3.2526	3.287	3.217	3.317	3.177	3.287	31,125	3.2395	3.12%
2015-12-18	0	3.200	3.200	3.290	3.190	3.230	20,000	64,050	3.2025	3.187	3.187	3.277	3.177	3.217	20,081	3.1896	0.00%
2015-12-17	0	3.200	3.200	3.240	3.190	3.230	59,000	189,150	3.2059	3.187	3.187	3.227	3.177	3.217	59,238	3.1931	-1.23%
2015-12-16	0	3.240	3.240	3.280	3.220	3.280	39,000	126,780	3.2508	3.227	3.227	3.267	3.207	3.267	39,157	3.2377	1.57%
2015-12-15	0	3.190	3.180	3.240	3.180	3.200	55,000	175,540	3.1916	3.177	3.167	3.227	3.167	3.187	55,222	3.1788	0.63%
2015-12-14	0	3.170	3.170	3.290	3.140	3.200	64,000	203,560	3.1806	3.157	3.157	3.277	3.127	3.187	64,258	3.1679	-2.46%
2015-12-11	0	3.250	3.250	3.260	3.220	3.280	123,075	400,050	3.2505	3.237	3.237	3.247	3.207	3.267	123,571	3.2374	-1.52%
2015-12-10	0	3.300	3.300	3.380	3.280	3.380	62,024	204,728	3.3008	3.287	3.287	3.366	3.267	3.366	62,274	3.2875	-0.60%
2015-12-09	0	3.320	3.320	3.390	3.300	3.330	62,000	204,990	3.3063	3.307	3.307	3.376	3.287	3.317	62,250	3.2930	-0.30%
2015-12-08	0	3.330	3.330	3.350	3.320	3.350	23,000	76,630	3.3317	3.317	3.317	3.337	3.307	3.337	23,093	3.3184	-0.60%
2015-12-07	0	3.350	3.350	3.380	3.330	3.360	43,000	143,890	3.3463	3.337	3.337	3.366	3.317	3.347	43,173	3.3328	0.30%
2015-12-04	0	3.340	3.340	3.400	3.340	3.380	175,000	587,620	3.3578	3.327	3.327	3.386	3.327	3.366	175,706	3.3443	-2.34%
2015-12-03	0	3.420	3.380	3.460	3.380	3.430	53,000	179,670	3.3900	3.406	3.366	3.446	3.366	3.416	53,214	3.3764	0.59%
2015-12-02	0	3.400	3.400	3.410	3.370	3.410	16,000	54,290	3.3931	3.386	3.386	3.396	3.356	3.396	16,065	3.3795	0.29%
2015-12-01	0	3.390	3.390	3.450	3.360	3.430	82,000	278,400	3.3951	3.376	3.376	3.436	3.347	3.416	82,331	3.3815	0.00%
2015-11-30	0	3.390	3.380	3.460	3.380	3.400	102,000	345,150	3.3838	3.376	3.366	3.446	3.366	3.386	102,411	3.3702	0.59%
2015-11-27	0	3.370	3.360	3.380	3.360	3.410	286,000	966,790	3.3804	3.356	3.347	3.366	3.347	3.396	287,153	3.3668	-0.88%
2015-11-26	0	3.400	3.400	3.460	3.400	3.460	127,144	436,258	3.4312	3.386	3.386	3.446	3.386	3.446	127,657	3.4174	-1.45%
2015-11-25	0	3.450	3.450	3.460	3.450	3.510	53,000	184,200	3.4755	3.436	3.436	3.446	3.436	3.496	53,214	3.4615	-1.71%
2015-11-24	0	3.510	3.470	3.510	3.460	3.530	250,000	873,770	3.4951	3.496	3.456	3.496	3.446	3.516	251,008	3.4810	1.15%
2015-11-23	0	3.470	3.450	3.480	3.390	3.480	145,000	498,640	3.4389	3.456	3.436	3.466	3.376	3.466	145,585	3.4251	1.17%
2015-11-20	0	3.430	3.430	3.450	3.410	3.460	257,000	883,180	3.4365	3.416	3.416	3.436	3.396	3.446	258,036	3.4227	-0.29%
2015-11-19	0	3.440	3.400	3.440	3.360	3.450	143,000	487,380	3.4083	3.426	3.386	3.426	3.347	3.436	143,577	3.3946	1.18%
2015-11-18	0	3.400	3.370	3.430	3.370	3.430	20,175	68,662	3.4033	3.386	3.356	3.416	3.356	3.416	20,256	3.3897	0.00%
2015-11-17	0	3.400	3.400	3.430	3.380	3.400	52,000	176,690	3.3979	3.386	3.386	3.416	3.366	3.386	52,210	3.3842	0.89%
2015-11-16	0	3.370	3.380	3.410	3.300	3.400	89,011	296,295	3.3287	3.356	3.366	3.396	3.287	3.386	89,370	3.3154	-0.59%
2015-11-13	0	3.390	3.380	3.440	3.380	3.400	83,000	281,520	3.3918	3.376	3.366	3.426	3.366	3.386	83,335	3.3782	-0.59%
2015-11-12	0	3.410	3.410	3.460	3.370	3.420	111,000	375,800	3.3856	3.396	3.396	3.446	3.356	3.406	111,448	3.3720	0.00%
2015-11-11	0	3.410	3.380	3.410	-	-	0	0	-	3.396	3.366	3.396	-	-	0	-	0.00%
2015-11-10	0	3.410	3.380	3.430	3.380	3.440	170,038	580,488	3.4139	3.396	3.366	3.416	3.366	3.426	170,724	3.4002	0.29%
2015-11-09	0	3.400	3.400	3.430	3.390	3.440	67,000	228,150	3.4052	3.386	3.386	3.416	3.376	3.426	67,270	3.3915	-0.58%
2015-11-06	0	3.420	3.420	3.440	3.390	3.430	253,000	863,600	3.4134	3.406	3.406	3.426	3.376	3.416	254,020	3.3997	0.29%
2015-11-05	0	3.410	3.410	3.450	3.390	3.460	293,000	999,600	3.4116	3.396	3.396	3.436	3.376	3.446	294,181	3.3979	0.29%
2015-11-04	0	3.400	3.400	3.440	3.360	3.450	92,000	312,980	3.4020	3.386	3.386	3.426	3.347	3.436	92,371	3.3883	0.00%
2015-11-03	0	3.400	3.360	3.400	3.340	3.400	170,000	572,190	3.3658	3.386	3.347	3.386	3.327	3.386	170,685	3.3523	0.89%
2015-11-02	0	3.370	3.370	3.410	3.370	3.390	94,000	318,370	3.3869	3.356	3.356	3.396	3.356	3.376	94,379	3.3733	-1.46%
2015-10-30	0	3.420	3.420	3.430	3.420	3.450	106,052	363,745	3.4299	3.406	3.406	3.416	3.406	3.436	106,480	3.4161	-0.87%
2015-10-29	0	3.450	3.450	3.460	3.390	3.450	102,000	349,890	3.4303	3.436	3.436	3.446	3.376	3.436	102,411	3.4165	0.29%
2015-10-28	0	3.440	3.440	3.460	3.430	3.470	105,000	363,120	3.4583	3.426	3.426	3.446	3.416	3.456	105,423	3.4444	0.29%
2015-10-27	0	3.430	3.430	3.460	3.410	3.450	104,000	356,970	3.4324	3.416	3.416	3.446	3.396	3.436	104,419	3.4186	0.59%
2015-10-26	0	3.410	3.390	3.450	3.370	3.460	19,000	64,500	3.3947	3.396	3.376	3.436	3.356	3.446	19,077	3.3811	0.00%
2015-10-23	0	3.410	3.400	3.440	3.390	3.440	196,000	668,940	3.4130	3.396	3.386	3.426	3.376	3.426	196,790	3.3993	0.29%
2015-10-22	0	3.400	3.390	3.430	3.370	3.430	77,000	261,940	3.4018	3.386	3.376	3.416	3.356	3.416	77,310	3.3882	0.00%
2015-10-20	0	3.400	3.380	3.400	3.380	3.410	242,250	825,017	3.4056	3.386	3.366	3.386	3.366	3.396	243,227	3.3920	-1.16%
2015-10-19	0	3.440	3.440	3.490	3.420	3.510	599,256	2,081,972	3.4743	3.426	3.426	3.476	3.406	3.496	601,672	3.4603	1.18%
2015-10-16	0	3.400	3.370	3.400	3.360	3.430	190,000	644,200	3.3905	3.386	3.356	3.386	3.347	3.416	190,766	3.3769	1.19%
2015-10-15	0	3.360	3.360	3.400	3.350	3.400	162,000	548,720	3.3872	3.347	3.347	3.386	3.337	3.386	162,653	3.3736	0.90%
2015-10-14	0	3.330	3.330	3.340	3.330	3.360	96,000	321,310	3.3470	3.317	3.317	3.327	3.317	3.347	96,387	3.3335	-0.89%
2015-10-13	0	3.360	3.360	3.430	3.350	3.400	57,000	192,470	3.3767	3.347	3.347	3.416	3.337	3.386	57,230	3.3631	-0.59%
2015-10-12	0	3.380	3.380	3.410	3.280	3.430	36,000	122,100	3.3917	3.366	3.366	3.396	3.267	3.416	36,145	3.3780	0.90%
2015-10-09	0	3.350	3.350	3.410	3.350	3.400	88,000	297,080	3.3759	3.337	3.337	3.396	3.337	3.386	88,355	3.3624	1.21%
2015-10-08	0	3.310	3.300	3.380	3.300	3.500	88,000	293,940	3.3402	3.297	3.287	3.366	3.287	3.486	88,355	3.3268	-2.36%
2015-10-07	0	3.390	3.390	3.430	3.300	3.420	154,000	516,820	3.3560	3.376	3.376	3.416	3.287	3.406	154,621	3.3425	2.11%
2015-10-06	0	3.320	3.300	3.330	3.260	3.350	20,000	66,490	3.3245	3.307	3.287	3.317	3.247	3.337	20,081	3.3111	0.00%
2015-10-05	0	3.320	3.320	3.400	3.310	3.380	30,000	100,570	3.3523	3.307	3.307	3.386	3.297	3.366	30,121	3.3389	-2.64%
2015-10-02	0	3.410	3.360	3.410	3.230	3.410	92,000	304,370	3.3084	3.396	3.347	3.396	3.217	3.396	92,371	3.2951	5.57%
2015-09-30	0	3.230	3.230	3.300	3.200	3.250	27,000	87,390	3.2367	3.217	3.217	3.287	3.187	3.237	27,109	3.2237	0.62%
2015-09-29	0	3.210	3.210	3.280	3.200	3.270	15,000	48,410	3.2273	3.197	3.197	3.267	3.187	3.257	15,060	3.2144	-2.13%
2015-09-25	0	3.280	3.280	3.330	3.230	3.280	31,000	100,820	3.2523	3.267	3.267	3.317	3.217	3.267	31,125	3.2392	1.55%
2015-09-24	0	3.230	3.230	3.290	3.210	3.240	72,000	232,550	3.2299	3.217	3.217	3.277	3.197	3.227	72,290	3.2169	0.00%
2015-09-23	0	3.230	3.230	3.250	3.220	3.300	75,000	243,020	3.2403	3.217	3.217	3.237	3.207	3.287	75,302	3.2273	-2.42%
2015-09-22	0	3.310	3.310	3.320	3.260	3.370	103,000	341,580	3.3163	3.297	3.297	3.307	3.247	3.356	103,415	3.3030	1.53%
2015-09-21	0	3.260	3.260	3.330	3.220	3.340	33,000	108,750	3.2955	3.247	3.247	3.317	3.207	3.327	33,133	3.2822	-0.61%
2015-09-18	0	3.280	3.280	3.330	3.270	3.350	32,000	105,260	3.2894	3.267	3.267	3.317	3.257	3.337	32,129	3.2762	0.31%
2015-09-17	0	3.270	3.260	3.330	3.220	3.370	105,000	343,900	3.2752	3.257	3.247	3.317	3.207	3.356	105,423	3.2621	-1.21%
2015-09-16	0	3.310	3.270	3.310	3.110	3.400	152,000	503,760	3.3142	3.297	3.257	3.297	3.098	3.386	152,613	3.3009	1.85%
2015-09-15	0	3.250	3.250	3.320	3.230	3.270	39,046	127,078	3.2546	3.237	3.237	3.307	3.217	3.257	39,203	3.2415	-2.11%
2015-09-14	0	3.320	3.290	3.330	3.240	3.340	87,000	283,200	3.2552	3.307	3.277	3.317	3.227	3.327	87,351	3.2421	2.15%
2015-09-11	0	3.250	3.250	3.270	3.170	3.350	108,000	352,000	3.2593	3.237	3.237	3.257	3.157	3.337	108,435	3.2462	-1.22%
2015-09-10	0	3.290	3.270	3.290	3.260	3.360	35,000	114,720	3.2777	3.277	3.257	3.277	3.247	3.347	35,141	3.2646	-0.90%
2015-09-09	0	3.320	3.310	3.340	3.290	3.400	415,168	1,384,569	3.3350	3.307	3.297	3.327	3.277	3.386	416,842	3.3216	1.22%
2015-09-08	0	3.280	3.230	3.280	3.090	3.280	151,000	481,550	3.1891	3.267	3.217	3.267	3.078	3.267	151,609	3.1763	4.79%
2015-09-07	0	3.130	3.120	3.130	3.090	3.210	262,120	817,192	3.1176	3.117	3.107	3.117	3.078	3.197	263,177	3.1051	0.00%
2015-09-04	0	3.130	3.110	3.160	3.060	3.180	160,000	501,980	3.1374	3.117	3.098	3.147	3.048	3.167	160,645	3.1248	-0.95%
2015-09-02	0	3.160	3.140	3.160	3.070	3.190	192,000	596,710	3.1079	3.147	3.127	3.147	3.058	3.177	192,774	3.0954	-0.94%
2015-09-01	0	3.190	3.190	3.210	3.170	3.250	233,000	748,390	3.2120	3.177	3.177	3.197	3.157	3.237	233,940	3.1991	-2.15%
2015-08-31	0	3.260	3.260	3.300	3.230	3.300	255,000	831,190	3.2596	3.247	3.247	3.287	3.217	3.287	256,028	3.2465	1.56%
2015-08-28	0	3.210	3.200	3.240	3.160	3.260	241,000	773,400	3.2091	3.197	3.187	3.227	3.147	3.247	241,972	3.1962	1.58%
2015-08-27	0	3.160	3.150	3.200	3.080	3.160	452,000	1,410,610	3.1208	3.147	3.137	3.187	3.068	3.147	453,823	3.1083	2.93%
2015-08-26	0	3.070	3.050	3.070	3.050	3.180	537,069	1,662,920	3.0963	3.058	3.038	3.058	3.038	3.167	539,235	3.0839	-3.15%
2015-08-25	0	3.170	3.130	3.180	3.090	3.270	245,000	771,940	3.1508	3.157	3.117	3.167	3.078	3.257	245,988	3.1381	0.00%
2015-08-24	0	3.170	3.170	3.190	3.160	3.320	715,000	2,302,550	3.2203	3.157	3.157	3.177	3.147	3.307	717,883	3.2074	-7.31%
2015-08-21	0	3.420	3.340	3.420	3.330	3.420	521,000	1,753,050	3.3648	3.406	3.327	3.406	3.317	3.406	523,101	3.3513	-1.16%
2015-08-20	0	3.460	3.460	3.470	3.460	3.590	377,075	1,316,408	3.4911	3.446	3.446	3.456	3.446	3.576	378,595	3.4771	-3.08%
2015-08-19	0	3.570	3.570	3.620	3.500	3.570	192,000	674,660	3.5139	3.556	3.556	3.605	3.486	3.556	192,774	3.4997	1.42%
2015-08-18	0	3.520	3.510	3.560	3.510	3.570	334,000	1,184,110	3.5452	3.506	3.496	3.546	3.496	3.556	335,347	3.5310	-1.68%
2015-08-17	0	3.580	3.540	3.580	3.550	3.620	336,000	1,199,690	3.5705	3.566	3.526	3.566	3.536	3.605	337,355	3.5562	-1.92%
2015-08-14	0	3.650	3.640	3.670	3.650	3.700	377,000	1,382,940	3.6683	3.635	3.625	3.655	3.635	3.685	378,520	3.6535	-1.88%
2015-08-13	0	3.720	3.660	3.730	3.660	3.790	417,732	1,550,435	3.7116	3.705	3.645	3.715	3.645	3.775	419,416	3.6966	-0.53%
2015-08-12	0	3.740	3.740	3.760	3.730	3.830	257,000	966,580	3.7610	3.725	3.725	3.745	3.715	3.815	258,036	3.7459	-2.35%
2015-08-11	0	3.830	3.830	3.860	3.820	3.970	154,000	598,090	3.8837	3.815	3.815	3.844	3.805	3.954	154,621	3.8681	-1.54%
2015-08-10	0	3.890	3.870	3.920	3.880	3.940	74,000	288,920	3.9043	3.874	3.854	3.904	3.864	3.924	74,298	3.8886	-0.77%
2015-08-07	0	3.920	3.890	3.920	3.910	4.000	101,000	396,770	3.9284	3.904	3.874	3.904	3.894	3.984	101,407	3.9126	0.00%
2015-08-06	0	3.920	3.900	3.930	3.860	4.050	496,002	1,953,588	3.9387	3.904	3.884	3.914	3.844	4.034	498,002	3.9229	-4.39%
2015-08-05	0	4.100	4.070	4.100	4.000	4.120	768,000	3,127,610	4.0724	4.084	4.054	4.084	3.984	4.103	771,097	4.0561	3.27%
2015-08-04	0	3.970	3.960	3.970	3.760	3.970	397,000	1,551,670	3.9085	3.954	3.944	3.954	3.745	3.954	398,601	3.8928	3.93%
2015-08-03	0	3.820	3.820	3.880	3.770	3.870	231,000	888,990	3.8484	3.805	3.805	3.864	3.755	3.854	231,931	3.8330	-2.30%
2015-07-31	0	3.910	3.890	3.910	3.870	3.920	200,000	781,660	3.9083	3.894	3.874	3.894	3.854	3.904	200,806	3.8926	2.36%
2015-07-30	0	3.820	3.820	3.860	3.740	3.860	192,000	731,450	3.8096	3.805	3.805	3.844	3.725	3.844	192,774	3.7943	1.33%
2015-07-29	0	3.770	3.770	3.860	3.730	3.850	368,000	1,389,140	3.7748	3.755	3.755	3.844	3.715	3.835	369,484	3.7597	0.27%
2015-07-28	0	3.760	3.760	3.780	3.690	3.780	130,000	486,850	3.7450	3.745	3.745	3.765	3.675	3.765	130,524	3.7300	0.53%
2015-07-27	0	3.740	3.740	3.770	3.740	3.850	475,000	1,785,520	3.7590	3.725	3.725	3.755	3.725	3.835	476,915	3.7439	-3.61%
2015-07-24	0	3.880	3.880	3.910	3.850	3.880	130,000	502,950	3.8688	3.864	3.864	3.894	3.835	3.864	130,524	3.8533	-1.02%
2015-07-23	0	3.920	3.880	3.940	3.840	3.920	230,000	893,930	3.8867	3.904	3.864	3.924	3.825	3.904	230,927	3.8710	1.55%
2015-07-22	0	3.860	3.860	3.900	3.860	3.970	533,000	2,072,390	3.8882	3.844	3.844	3.884	3.844	3.954	535,149	3.8725	-3.26%
2015-07-21	0	3.990	3.980	4.000	3.930	4.020	139,000	554,550	3.9896	3.974	3.964	3.984	3.914	4.004	139,560	3.9735	0.00%
2015-07-20	0	3.990	3.950	3.990	3.950	4.050	231,000	914,560	3.9591	3.974	3.934	3.974	3.934	4.034	231,931	3.9432	-0.75%
2015-07-17	0	4.020	3.990	4.020	3.980	4.030	175,000	699,340	3.9962	4.004	3.974	4.004	3.964	4.014	175,706	3.9802	1.26%
2015-07-16	0	3.970	3.960	3.980	3.890	4.030	153,000	606,400	3.9634	3.954	3.944	3.964	3.874	4.014	153,617	3.9475	0.51%
2015-07-15	0	3.950	3.920	3.950	3.920	4.080	224,000	890,190	3.9741	3.934	3.904	3.934	3.904	4.064	224,903	3.9581	-1.00%
2015-07-14	0	3.990	3.970	3.990	3.880	4.030	427,000	1,683,060	3.9416	3.974	3.954	3.974	3.864	4.014	428,722	3.9258	0.50%
2015-07-13	0	3.970	3.950	3.970	3.800	3.990	372,000	1,453,340	3.9068	3.954	3.934	3.954	3.785	3.974	373,500	3.8911	2.58%
2015-07-10	0	3.870	3.840	3.870	3.700	3.900	498,000	1,913,650	3.8427	3.854	3.825	3.854	3.685	3.884	500,008	3.8272	4.03%
2015-07-09	0	3.720	3.690	3.730	3.320	3.750	1,256,000	4,502,240	3.5846	3.705	3.675	3.715	3.307	3.735	1,261,065	3.5702	9.41%
2015-07-08	0	3.400	3.370	3.400	3.300	3.650	2,183,000	7,365,120	3.3739	3.386	3.356	3.386	3.287	3.635	2,191,802	3.3603	-7.61%
2015-07-07	0	3.680	3.680	3.700	3.660	4.000	1,029,500	3,852,130	3.7417	3.665	3.665	3.685	3.645	3.984	1,033,651	3.7267	-7.07%
2015-07-06	0	3.960	3.960	4.000	3.750	4.310	2,018,000	7,918,330	3.9239	3.944	3.944	3.984	3.735	4.293	2,026,137	3.9081	-8.12%
2015-07-03	0	4.310	4.270	4.310	4.260	4.470	592,000	2,572,550	4.3455	4.293	4.253	4.293	4.243	4.452	594,387	4.3281	-3.58%
2015-07-02	0	4.470	4.470	4.500	4.460	4.600	92,146	414,463	4.4979	4.452	4.452	4.482	4.442	4.582	92,518	4.4798	-2.19%
2015-06-30	0	4.570	4.550	4.590	4.460	4.600	595,000	2,686,250	4.5147	4.552	4.532	4.572	4.442	4.582	597,399	4.4966	1.33%
2015-06-29	0	4.510	4.510	4.540	4.420	4.650	951,000	4,305,300	4.5271	4.492	4.492	4.522	4.402	4.631	954,835	4.5089	-4.25%
2015-06-26	0	4.710	4.680	4.720	4.670	4.750	452,000	2,125,550	4.7025	4.691	4.661	4.701	4.651	4.731	453,823	4.6837	-1.26%
2015-06-25	0	4.770	4.740	4.770	4.750	4.800	125,000	594,710	4.7577	4.751	4.721	4.751	4.731	4.781	125,504	4.7386	0.00%
2015-06-24	0	4.770	4.770	4.800	4.600	4.800	508,000	2,393,710	4.7120	4.751	4.751	4.781	4.582	4.781	510,048	4.6931	1.06%
2015-06-23	0	4.720	4.680	4.720	4.670	4.750	602,000	2,832,380	4.7050	4.701	4.661	4.701	4.651	4.731	604,427	4.6861	0.43%
2015-06-22	0	4.700	4.700	4.730	4.680	4.730	199,000	935,390	4.7005	4.681	4.681	4.711	4.661	4.711	199,802	4.6816	-0.63%
2015-06-19	0	4.730	4.730	4.740	4.720	4.890	242,037	1,150,653	4.7540	4.711	4.711	4.721	4.701	4.870	243,013	4.7349	0.21%
2015-06-18	0	4.720	4.720	4.730	4.720	4.780	257,038	1,217,208	4.7355	4.701	4.701	4.711	4.701	4.761	258,074	4.7165	-1.46%
2015-06-17	0	4.790	4.750	4.800	4.660	4.790	146,500	692,515	4.7271	4.771	4.731	4.781	4.641	4.771	147,091	4.7081	0.84%
2015-06-16	0	4.750	4.720	4.770	4.720	4.870	305,250	1,458,652	4.7785	4.731	4.701	4.751	4.701	4.850	306,481	4.7594	-1.04%
2015-06-15	0	4.800	4.770	4.800	4.760	4.820	146,000	699,590	4.7917	4.781	4.751	4.781	4.741	4.801	146,589	4.7725	0.21%
2015-06-12	0	4.790	4.780	4.800	4.700	4.870	345,084	1,656,339	4.7998	4.771	4.761	4.781	4.681	4.850	346,475	4.7805	0.63%
2015-06-11	0	4.760	4.760	4.770	4.720	4.800	128,000	609,000	4.7578	4.741	4.741	4.751	4.701	4.781	128,516	4.7387	0.42%
2015-06-10	0	4.740	4.750	4.760	4.720	4.850	531,174	2,546,395	4.7939	4.721	4.731	4.741	4.701	4.831	533,316	4.7746	-2.07%
2015-06-09	0	4.840	4.800	4.840	4.750	5.020	728,000	3,545,500	4.8702	4.821	4.781	4.821	4.731	5.000	730,935	4.8506	-2.42%
2015-06-08	0	4.960	4.960	4.970	4.930	4.970	336,021	1,663,312	4.9500	4.940	4.940	4.950	4.910	4.950	337,376	4.9301	-0.80%
2015-06-05	0	5.000	4.940	5.000	4.930	5.030	459,000	2,280,020	4.9674	4.980	4.920	4.980	4.910	5.010	460,851	4.9474	-0.60%
2015-06-04	0	5.030	5.010	5.040	4.930	5.060	1,346,016	6,700,508	4.9780	5.010	4.990	5.020	4.910	5.040	1,351,443	4.9580	-0.59%
2015-06-03	0	5.060	5.030	5.060	5.010	5.070	401,250	2,017,860	5.0289	5.040	5.010	5.040	4.990	5.050	402,868	5.0087	0.00%
2015-06-02	0	5.060	5.020	5.070	5.020	5.130	582,000	2,941,190	5.0536	5.040	5.000	5.050	5.000	5.109	584,347	5.0333	-0.39%
2015-06-01	0	5.080	5.080	5.090	5.000	5.150	1,780,195	8,972,635	5.0403	5.060	5.060	5.070	4.980	5.129	1,787,373	5.0200	0.20%
2015-05-29	0	5.070	5.060	5.080	5.040	5.140	812,000	4,122,620	5.0771	5.050	5.040	5.060	5.020	5.119	815,274	5.0567	-0.39%
2015-05-28	0	5.090	5.070	5.090	4.960	5.230	2,352,120	12,084,283	5.1376	5.070	5.050	5.070	4.940	5.209	2,361,604	5.1170	2.21%
2015-05-27	0	4.980	4.950	4.980	4.920	5.020	681,000	3,388,340	4.9755	4.960	4.930	4.960	4.900	5.000	683,746	4.9556	0.40%
2015-05-26	0	4.960	4.940	4.960	4.910	5.000	735,000	3,636,450	4.9476	4.940	4.920	4.940	4.890	4.980	737,964	4.9277	0.61%
2015-05-22	0	4.930	4.910	4.940	4.830	4.940	872,000	4,267,720	4.8942	4.910	4.890	4.920	4.811	4.920	875,516	4.8745	2.07%
2015-05-21	0	4.830	4.830	4.850	4.810	4.900	661,000	3,190,030	4.8261	4.811	4.811	4.831	4.791	4.880	663,665	4.8067	-1.23%
2015-05-20	0	4.890	4.860	4.890	4.800	4.960	709,000	3,449,900	4.8659	4.870	4.840	4.870	4.781	4.940	711,859	4.8463	1.45%
2015-05-19	0	4.820	4.800	4.820	4.770	4.870	729,000	3,508,440	4.8127	4.801	4.781	4.801	4.751	4.850	731,940	4.7933	0.42%
2015-05-18	0	4.800	4.800	4.830	4.800	4.910	385,000	1,865,590	4.8457	4.781	4.781	4.811	4.781	4.890	386,552	4.8262	-1.23%
2015-05-15	0	4.860	4.850	4.880	4.820	4.880	326,225	1,583,865	4.8551	4.840	4.831	4.860	4.801	4.860	327,540	4.8356	0.00%
2015-05-14	0	4.860	4.860	4.870	4.800	4.900	417,000	2,026,640	4.8600	4.840	4.840	4.850	4.781	4.880	418,681	4.8405	0.41%
2015-05-13	0	4.840	4.840	4.850	4.750	4.920	1,137,025	5,486,269	4.8251	4.821	4.821	4.831	4.731	4.900	1,141,610	4.8057	-1.22%
2015-05-12	0	4.900	4.870	4.900	4.860	5.080	855,229	4,216,557	4.9303	4.880	4.850	4.880	4.840	5.060	858,678	4.9105	-2.20%
2015-05-11	0	5.010	5.000	5.030	4.990	5.070	607,300	3,047,815	5.0186	4.990	4.980	5.010	4.970	5.050	609,749	4.9985	-0.99%
2015-05-08	0	5.060	5.030	5.060	4.930	5.090	1,224,033	6,133,514	5.0109	5.040	5.010	5.040	4.910	5.070	1,228,969	4.9908	2.64%
2015-05-07	0	4.930	4.920	4.950	4.860	5.150	1,614,233	7,983,241	4.9455	4.910	4.900	4.930	4.840	5.129	1,620,742	4.9257	-2.95%
2015-05-06	0	5.080	5.080	5.100	5.040	5.170	954,000	4,863,050	5.0975	5.060	5.060	5.080	5.020	5.149	957,847	5.0771	-0.59%
2015-05-05	0	5.110	5.090	5.120	5.070	5.320	1,066,007	5,514,205	5.1728	5.089	5.070	5.099	5.050	5.299	1,070,305	5.1520	-1.92%
2015-05-04	0	5.210	5.200	5.210	4.800	5.240	3,669,082	18,762,003	5.1135	5.189	5.179	5.189	4.781	5.219	3,683,877	5.0930	0.39%
2015-04-30	0	5.190	5.190	5.210	5.110	5.230	1,204,000	6,220,440	5.1665	5.169	5.169	5.189	5.089	5.209	1,208,855	5.1457	-0.57%
2015-04-29	0	5.220	5.210	5.250	5.180	5.310	569,381	2,976,027	5.2268	5.199	5.189	5.229	5.159	5.289	571,677	5.2058	-0.95%
2015-04-28	0	5.270	5.240	5.270	5.190	5.330	797,188	4,186,099	5.2511	5.249	5.219	5.249	5.169	5.309	800,402	5.2300	0.19%
2015-04-27	0	5.260	5.230	5.320	5.140	5.370	2,092,152	11,021,546	5.2680	5.239	5.209	5.299	5.119	5.348	2,100,588	5.2469	1.74%
2015-04-24	0	5.170	5.140	5.150	5.020	5.190	1,292,325	6,606,308	5.1120	5.149	5.119	5.129	5.000	5.169	1,297,536	5.0914	2.58%
2015-04-23	0	5.040	5.040	5.080	5.000	5.220	1,506,115	7,612,716	5.0545	5.020	5.020	5.060	4.980	5.199	1,512,188	5.0342	-1.95%
2015-04-22	0	5.140	5.130	5.160	5.100	5.200	1,267,177	6,522,800	5.1475	5.119	5.109	5.139	5.080	5.179	1,272,287	5.1268	-1.15%
2015-04-21	0	5.200	5.190	5.200	5.090	5.270	1,981,000	10,213,110	5.1555	5.179	5.169	5.179	5.070	5.249	1,988,988	5.1348	2.16%
2015-04-20	0	5.090	5.090	5.100	5.000	5.500	4,236,261	21,815,103	5.1496	5.070	5.070	5.080	4.980	5.478	4,253,343	5.1289	-5.39%
2015-04-17	0	5.380	5.390	5.400	5.340	5.700	7,126,685	39,356,252	5.5224	5.358	5.368	5.378	5.319	5.677	7,155,422	5.5002	-2.00%
2015-04-16	0	5.490	5.450	5.490	4.720	5.520	14,689,214	75,891,186	5.1665	5.468	5.428	5.468	4.701	5.498	14,748,445	5.1457	18.57%
2015-04-15	0	4.630	4.550	4.640	4.520	4.650	1,114,075	5,099,032	4.5769	4.611	4.532	4.621	4.502	4.631	1,118,567	4.5585	2.89%
2015-04-14	0	4.500	4.490	4.530	4.450	4.640	1,652,000	7,542,400	4.5656	4.482	4.472	4.512	4.432	4.621	1,658,661	4.5473	-1.96%
2015-04-13	0	4.590	4.580	4.590	4.520	4.670	2,056,105	9,467,610	4.6046	4.572	4.562	4.572	4.502	4.651	2,064,396	4.5861	0.88%
2015-04-10	0	4.550	4.520	4.550	4.350	4.650	2,789,000	12,566,240	4.5056	4.532	4.502	4.532	4.333	4.631	2,800,246	4.4875	2.25%
2015-04-09	0	4.450	4.440	4.460	4.400	4.620	2,729,006	12,284,106	4.5013	4.432	4.422	4.442	4.382	4.601	2,740,010	4.4832	-1.11%
2015-04-08	0	4.500	4.490	4.500	4.420	4.530	4,675,418	20,916,722	4.4738	4.482	4.472	4.482	4.402	4.512	4,694,270	4.4558	2.27%
2015-04-02	0	4.400	4.370	4.400	4.230	4.400	3,054,000	13,270,690	4.3453	4.382	4.352	4.382	4.213	4.382	3,066,315	4.3279	2.80%
2015-04-01	0	4.280	4.240	4.280	4.070	4.300	3,985,000	16,820,510	4.2210	4.263	4.223	4.263	4.054	4.283	4,001,069	4.2040	5.68%
2015-03-31	0	4.050	4.030	4.050	4.030	4.110	709,000	2,881,100	4.0636	4.034	4.014	4.034	4.014	4.093	711,859	4.0473	-0.49%
2015-03-30	0	4.070	4.060	4.070	3.970	4.100	580,004	2,344,456	4.0421	4.054	4.044	4.054	3.954	4.084	582,343	4.0259	0.00%
2015-03-27	0	4.070	4.060	4.070	4.050	4.090	258,000	1,051,080	4.0740	4.054	4.044	4.054	4.034	4.074	259,040	4.0576	0.49%
2015-03-26	0	4.050	4.030	4.050	4.020	4.080	281,084	1,139,046	4.0523	4.034	4.014	4.034	4.004	4.064	282,217	4.0361	-0.98%
2015-03-25	0	4.090	4.070	4.090	4.040	4.110	431,000	1,755,670	4.0735	4.074	4.054	4.074	4.024	4.093	432,738	4.0571	0.49%
2015-03-24	0	4.070	4.040	4.070	4.040	4.140	588,224	2,400,912	4.0816	4.054	4.024	4.054	4.024	4.123	590,596	4.0652	-0.25%
2015-03-23	0	4.080	4.070	4.100	4.070	4.210	1,299,000	5,377,990	4.1401	4.064	4.054	4.084	4.054	4.193	1,304,238	4.1235	-1.45%
2015-03-20	0	4.140	4.100	4.180	4.090	4.190	1,500,000	6,197,620	4.1317	4.123	4.084	4.163	4.074	4.173	1,506,048	4.1152	0.98%
2015-03-19	0	4.100	4.050	4.110	4.020	4.100	1,249,105	5,067,190	4.0567	4.084	4.034	4.093	4.004	4.084	1,254,142	4.0404	-0.24%
2015-03-18	0	4.110	4.110	4.130	3.870	4.200	5,052,000	20,567,420	4.0711	4.093	4.093	4.113	3.854	4.183	5,072,371	4.0548	6.48%
2015-03-17	0	3.860	3.830	3.870	3.780	3.890	1,133,000	4,355,710	3.8444	3.844	3.815	3.854	3.765	3.874	1,137,569	3.8290	2.39%
2015-03-16	0	3.770	3.770	3.800	3.740	3.800	556,462	2,098,557	3.7712	3.755	3.755	3.785	3.725	3.785	558,706	3.7561	0.53%
2015-03-13	0	3.750	3.750	3.770	3.740	3.800	142,000	535,420	3.7706	3.735	3.735	3.755	3.725	3.785	142,573	3.7554	-0.79%
2015-03-12	0	3.780	3.780	3.810	3.740	3.820	173,000	654,560	3.7836	3.765	3.765	3.795	3.725	3.805	173,698	3.7684	0.00%
2015-03-11	0	3.780	3.760	3.810	3.740	3.810	147,075	555,649	3.7780	3.765	3.745	3.795	3.725	3.795	147,668	3.7628	0.27%
2015-03-10	0	3.770	3.750	3.770	3.750	3.780	216,000	812,390	3.7611	3.755	3.735	3.755	3.735	3.765	216,871	3.7460	-0.53%
2015-03-09	0	3.790	3.780	3.820	3.750	3.850	233,000	881,580	3.7836	3.775	3.765	3.805	3.735	3.835	233,940	3.7684	-1.30%
2015-03-06	0	3.840	3.840	3.850	3.800	3.900	424,000	1,627,520	3.8385	3.825	3.825	3.835	3.785	3.884	425,710	3.8231	1.32%
2015-03-05	0	3.790	3.790	3.800	3.740	3.800	494,387	1,860,063	3.7624	3.775	3.775	3.785	3.725	3.785	496,380	3.7473	-0.79%
2015-03-04	0	3.820	3.800	3.820	3.780	3.850	503,000	1,915,810	3.8088	3.805	3.785	3.805	3.765	3.835	505,028	3.7935	-1.55%
2015-03-03	0	3.880	3.830	3.880	3.820	3.900	224,740	863,072	3.8403	3.864	3.815	3.864	3.805	3.884	225,646	3.8249	0.26%
2015-03-02	0	3.870	3.860	3.870	3.850	3.890	227,000	877,840	3.8671	3.854	3.844	3.854	3.835	3.874	227,915	3.8516	-0.51%
2015-02-27	0	3.890	3.880	3.900	3.870	3.950	549,000	2,138,200	3.8947	3.874	3.864	3.884	3.854	3.934	551,214	3.8791	-0.26%
2015-02-26	0	3.900	3.890	3.900	3.890	3.930	167,000	650,900	3.8976	3.884	3.874	3.884	3.874	3.914	167,673	3.8820	-0.26%
2015-02-25	0	3.910	3.890	3.930	3.880	3.950	424,000	1,650,090	3.8917	3.894	3.874	3.914	3.864	3.934	425,710	3.8761	0.00%
2015-02-24	0	3.910	3.900	3.920	3.890	3.920	78,000	304,380	3.9023	3.894	3.884	3.904	3.874	3.904	78,315	3.8866	-0.76%
2015-02-23	0	3.940	3.930	3.940	3.880	3.940	152,000	592,210	3.8961	3.924	3.914	3.924	3.864	3.924	152,613	3.8805	1.03%
2015-02-18	0	3.900	3.890	3.910	3.830	3.970	274,000	1,068,910	3.9011	3.884	3.874	3.894	3.815	3.954	275,105	3.8855	-1.02%
2015-02-17	0	3.940	3.910	3.940	3.910	3.980	334,105	1,313,807	3.9323	3.924	3.894	3.924	3.894	3.964	335,452	3.9165	0.77%
2015-02-16	0	3.910	3.890	3.910	3.900	3.970	353,000	1,383,780	3.9201	3.894	3.874	3.894	3.884	3.954	354,423	3.9043	-0.51%
2015-02-13	0	3.930	3.910	3.950	3.860	3.970	474,747	1,859,373	3.9166	3.914	3.894	3.934	3.844	3.954	476,661	3.9008	1.29%
2015-02-12	0	3.880	3.860	3.900	3.850	3.950	1,201,000	4,661,490	3.8813	3.864	3.844	3.884	3.835	3.934	1,205,843	3.8658	-1.02%
2015-02-11	0	3.920	3.920	3.940	3.850	4.030	1,500,060	5,870,779	3.9137	3.904	3.904	3.924	3.835	4.014	1,506,109	3.8980	-2.00%
2015-02-10	0	4.000	4.000	4.010	3.960	4.030	426,000	1,704,970	4.0023	3.984	3.984	3.994	3.944	4.014	427,718	3.9862	-0.25%
2015-02-09	0	4.010	4.000	4.030	4.000	4.090	302,000	1,213,900	4.0195	3.994	3.984	4.014	3.984	4.074	303,218	4.0034	-1.72%
2015-02-06	0	4.080	4.050	4.080	3.970	4.130	545,000	2,205,155	4.0462	4.064	4.034	4.064	3.954	4.113	547,198	4.0299	0.99%
2015-02-05	0	4.040	4.020	4.040	4.010	4.180	536,000	2,178,550	4.0645	4.024	4.004	4.024	3.994	4.163	538,161	4.0481	-1.46%
2015-02-04	0	4.100	4.080	4.100	4.070	4.260	1,083,168	4,490,948	4.1461	4.084	4.064	4.084	4.054	4.243	1,087,536	4.1295	-2.15%
2015-02-03	0	4.190	4.190	4.200	4.140	4.340	1,296,000	5,456,820	4.2105	4.173	4.173	4.183	4.123	4.323	1,301,226	4.1936	-1.64%
2015-02-02	0	4.260	4.250	4.270	4.000	4.260	2,611,250	10,844,425	4.1530	4.243	4.233	4.253	3.984	4.243	2,621,779	4.1363	5.45%
2015-01-30	0	4.040	4.020	4.050	3.780	4.100	4,150,536	16,668,486	4.0160	4.024	4.004	4.034	3.765	4.084	4,167,272	3.9999	6.88%
2015-01-29	0	3.780	3.770	3.800	3.760	3.830	298,000	1,127,860	3.7848	3.765	3.755	3.785	3.745	3.815	299,202	3.7696	-1.56%
2015-01-28	0	3.840	3.800	3.840	3.770	3.840	129,000	491,160	3.8074	3.825	3.785	3.825	3.755	3.825	129,520	3.7922	0.52%
2015-01-27	0	3.820	3.800	3.820	3.800	3.900	225,470	860,291	3.8155	3.805	3.785	3.805	3.785	3.884	226,379	3.8002	-0.26%
2015-01-26	0	3.830	3.800	3.830	3.770	3.900	236,000	898,580	3.8075	3.815	3.785	3.815	3.755	3.884	236,952	3.7923	-1.03%
2015-01-23	0	3.870	3.830	3.870	3.820	3.910	283,000	1,088,820	3.8474	3.854	3.815	3.854	3.805	3.894	284,141	3.8320	0.78%
2015-01-22	0	3.840	3.820	3.880	3.820	3.910	556,000	2,141,300	3.8513	3.825	3.805	3.864	3.805	3.894	558,242	3.8358	-0.52%
2015-01-21	0	3.860	3.860	3.880	3.840	3.920	612,081	2,369,991	3.8720	3.844	3.844	3.864	3.825	3.904	614,549	3.8565	0.00%
2015-01-20	0	3.860	3.850	3.860	3.820	3.930	845,000	3,286,160	3.8889	3.844	3.835	3.844	3.805	3.914	848,407	3.8733	0.26%
2015-01-19	0	3.850	3.830	3.850	3.720	4.020	1,871,000	7,258,600	3.8795	3.835	3.815	3.835	3.705	4.004	1,878,544	3.8639	2.67%
2015-01-16	0	3.750	3.730	3.750	3.720	3.760	781,000	2,920,100	3.7389	3.735	3.715	3.735	3.705	3.745	784,149	3.7239	-0.27%
2015-01-15	0	3.760	3.750	3.760	3.710	3.760	892,000	3,335,150	3.7390	3.745	3.735	3.745	3.695	3.745	895,597	3.7239	1.08%
2015-01-14	0	3.720	3.710	3.720	3.670	3.790	2,258,000	8,421,240	3.7295	3.705	3.695	3.705	3.655	3.775	2,267,105	3.7145	-0.80%
2015-01-13	0	3.750	3.750	3.760	3.620	3.760	2,075,000	7,676,840	3.6997	3.735	3.735	3.745	3.605	3.745	2,083,367	3.6848	1.63%
2015-01-12	0	3.690	3.670	3.690	3.570	3.830	4,363,000	16,247,930	3.7240	3.675	3.655	3.675	3.556	3.815	4,380,593	3.7091	5.73%
2015-01-09	0	3.490	3.490	3.500	3.480	3.550	304,113	1,065,090	3.5023	3.476	3.476	3.486	3.466	3.536	305,339	3.4882	0.00%
2015-01-08	0	3.490	3.490	3.510	3.490	3.590	405,000	1,424,200	3.5165	3.476	3.476	3.496	3.476	3.576	406,633	3.5024	-2.24%
2015-01-07	0	3.570	3.540	3.570	3.490	3.570	191,000	672,700	3.5220	3.556	3.526	3.556	3.476	3.556	191,770	3.5078	1.42%
2015-01-06	0	3.520	3.490	3.530	3.490	3.530	406,025	1,419,825	3.4969	3.506	3.476	3.516	3.476	3.516	407,662	3.4828	-0.28%
2015-01-05	0	3.530	3.520	3.540	3.520	3.580	403,016	1,428,265	3.5439	3.516	3.506	3.526	3.506	3.566	404,641	3.5297	-0.56%
2015-01-02	0	3.550	3.550	3.560	3.450	3.600	1,111,015	3,915,732	3.5245	3.536	3.536	3.546	3.436	3.586	1,115,495	3.5103	2.31%
2014-12-31	0	3.470	3.470	3.480	3.450	3.490	135,067	469,829	3.4785	3.456	3.456	3.466	3.436	3.476	135,612	3.4645	-0.86%
2014-12-30	0	3.500	3.470	3.500	3.430	3.500	86,000	300,230	3.4910	3.486	3.456	3.486	3.416	3.486	86,347	3.4770	1.16%
2014-12-29	0	3.460	3.460	3.470	3.400	3.500	163,084	562,275	3.4478	3.446	3.446	3.456	3.386	3.486	163,742	3.4339	-1.14%
2014-12-24	0	3.500	3.460	3.500	3.460	3.500	92,000	321,340	3.4928	3.486	3.446	3.486	3.446	3.486	92,371	3.4788	1.45%
2014-12-23	0	3.450	3.440	3.480	3.450	3.480	40,000	138,500	3.4625	3.436	3.426	3.466	3.436	3.466	40,161	3.4486	-0.29%
2014-12-22	0	3.460	3.430	3.460	3.420	3.460	178,000	612,420	3.4406	3.446	3.416	3.446	3.406	3.446	178,718	3.4267	0.29%
2014-12-19	0	3.450	3.440	3.450	3.440	3.550	146,089	506,316	3.4658	3.436	3.426	3.436	3.426	3.536	146,678	3.4519	-0.58%
2014-12-18	0	3.470	3.470	3.480	3.440	3.500	115,257	400,173	3.4720	3.456	3.456	3.466	3.426	3.486	115,722	3.4581	0.00%
2014-12-17	0	3.470	3.450	3.470	3.410	3.490	384,000	1,330,220	3.4641	3.456	3.436	3.456	3.396	3.476	385,548	3.4502	-0.57%
2014-12-16	0	3.490	3.480	3.500	3.490	3.520	47,000	164,920	3.5089	3.476	3.466	3.486	3.476	3.506	47,190	3.4948	-0.85%
2014-12-15	0	3.520	3.520	3.560	3.460	3.560	218,038	766,331	3.5147	3.506	3.506	3.546	3.446	3.546	218,917	3.5006	0.28%
2014-12-12	0	3.510	3.510	3.530	3.510	3.530	193,351	680,802	3.5211	3.496	3.496	3.516	3.496	3.516	194,131	3.5069	0.00%
2014-12-11	0	3.510	3.500	3.570	3.460	3.520	574,587	2,008,343	3.4953	3.496	3.486	3.556	3.446	3.506	576,904	3.4812	-1.13%
2014-12-10	0	3.550	3.550	3.590	3.480	3.570	100,217	353,690	3.5292	3.536	3.536	3.576	3.466	3.556	100,621	3.5151	1.14%
2014-12-09	0	3.510	3.510	3.550	3.510	3.600	349,000	1,244,600	3.5662	3.496	3.496	3.536	3.496	3.586	350,407	3.5519	-3.04%
2014-12-08	0	3.620	3.620	3.630	3.600	3.680	387,048	1,406,571	3.6341	3.605	3.605	3.615	3.586	3.665	388,609	3.6195	-1.36%
2014-12-05	0	3.670	3.670	3.680	3.650	3.690	331,000	1,212,840	3.6642	3.655	3.655	3.665	3.635	3.675	332,335	3.6495	-0.81%
2014-12-04	0	3.700	3.700	3.770	3.650	3.700	274,037	1,012,713	3.6955	3.685	3.685	3.755	3.635	3.685	275,142	3.6807	0.54%
2014-12-03	0	3.680	3.660	3.700	3.640	3.700	140,000	511,340	3.6524	3.665	3.645	3.685	3.625	3.685	140,565	3.6378	0.27%
2014-12-02	0	3.670	3.670	3.700	3.650	3.750	68,075	251,061	3.6880	3.655	3.655	3.685	3.635	3.735	68,349	3.6732	0.55%
2014-12-01	0	3.650	3.630	3.650	3.620	3.780	680,000	2,491,550	3.6640	3.635	3.615	3.635	3.605	3.765	682,742	3.6493	-2.67%
2014-11-28	0	3.750	3.730	3.750	3.750	3.790	120,000	451,500	3.7625	3.735	3.715	3.735	3.735	3.775	120,484	3.7474	-0.79%
2014-11-27	0	3.780	3.770	3.780	3.750	3.800	162,045	610,497	3.7675	3.765	3.755	3.765	3.735	3.785	162,698	3.7523	-0.53%
2014-11-26	0	3.800	3.750	3.800	3.740	3.810	178,000	674,250	3.7879	3.785	3.735	3.785	3.725	3.795	178,718	3.7727	0.00%
2014-11-25	0	3.800	3.770	3.800	3.750	3.820	268,000	1,017,280	3.7958	3.785	3.755	3.785	3.735	3.805	269,081	3.7806	0.00%
2014-11-24	0	3.800	3.790	3.810	3.800	3.900	181,641	695,816	3.8307	3.785	3.775	3.795	3.785	3.884	182,373	3.8153	0.26%
2014-11-21	0	3.790	3.770	3.790	3.770	3.800	252,000	952,820	3.7810	3.775	3.755	3.775	3.755	3.785	253,016	3.7658	0.53%
2014-11-20	0	3.770	3.760	3.770	3.770	3.800	147,000	556,830	3.7880	3.755	3.745	3.755	3.755	3.785	147,593	3.7727	0.00%
2014-11-19	0	3.770	3.770	3.790	3.760	3.980	290,000	1,100,520	3.7949	3.755	3.755	3.775	3.745	3.964	291,169	3.7797	-0.79%
2014-11-18	0	3.800	3.770	3.800	3.770	3.860	290,006	1,102,092	3.8002	3.785	3.755	3.785	3.755	3.844	291,175	3.7850	-1.81%
2014-11-17	0	3.870	3.820	3.870	3.810	3.970	376,031	1,461,631	3.8870	3.854	3.805	3.854	3.795	3.954	377,547	3.8714	-2.27%
2014-11-14	0	3.960	3.960	4.000	3.960	4.070	833,082	3,346,093	4.0165	3.944	3.944	3.984	3.944	4.054	836,441	4.0004	-0.50%
2014-11-13	0	3.980	3.970	3.980	3.740	4.010	6,914,061	26,467,132	3.8280	3.964	3.954	3.964	3.725	3.994	6,941,940	3.8126	6.70%
2014-11-12	0	3.730	3.720	3.730	3.720	3.730	96,000	357,510	3.7241	3.715	3.705	3.715	3.705	3.715	96,387	3.7091	0.27%
2014-11-11	0	3.720	3.710	3.730	3.700	3.750	310,000	1,154,820	3.7252	3.705	3.695	3.715	3.685	3.735	311,250	3.7103	0.00%
2014-11-10	0	3.720	3.710	3.730	3.710	3.730	263,000	977,670	3.7174	3.705	3.695	3.715	3.695	3.715	264,060	3.7024	1.09%
2014-11-07	0	3.680	3.670	3.690	3.670	3.730	261,000	960,920	3.6817	3.665	3.655	3.675	3.655	3.715	262,052	3.6669	-1.34%
2014-11-06	0	3.730	3.730	3.820	3.710	3.750	155,000	577,910	3.7285	3.715	3.715	3.805	3.695	3.735	155,625	3.7135	-0.27%
2014-11-05	0	3.740	3.750	3.770	3.720	3.830	354,000	1,339,870	3.7849	3.725	3.735	3.755	3.705	3.815	355,427	3.7697	-2.35%
2014-11-04	0	3.830	3.820	3.830	3.750	3.830	903,052	3,406,623	3.7723	3.815	3.805	3.815	3.735	3.815	906,693	3.7572	1.86%
2014-11-03	0	3.760	3.740	3.750	3.740	3.880	1,305,000	4,949,510	3.7927	3.745	3.725	3.735	3.725	3.864	1,310,262	3.7775	0.00%
2014-10-31	0	3.760	3.760	3.770	3.480	3.780	1,976,000	7,204,740	3.6461	3.745	3.745	3.755	3.466	3.765	1,983,968	3.6315	8.99%
2014-10-30	0	3.450	3.470	3.490	3.450	3.490	114,050	394,821	3.4618	3.436	3.456	3.476	3.436	3.476	114,510	3.4479	-0.58%
2014-10-29	0	3.470	3.470	3.490	3.450	3.490	184,000	640,550	3.4813	3.456	3.456	3.476	3.436	3.476	184,742	3.4673	0.29%
2014-10-28	0	3.460	3.440	3.500	3.360	3.490	145,000	498,940	3.4410	3.446	3.426	3.486	3.347	3.476	145,585	3.4271	1.17%
2014-10-27	0	3.420	3.420	3.430	3.370	3.420	170,000	576,530	3.3914	3.406	3.406	3.416	3.356	3.406	170,685	3.3777	0.29%
2014-10-24	0	3.410	3.410	3.420	3.390	3.420	240,250	819,687	3.4118	3.396	3.396	3.406	3.376	3.406	241,219	3.3981	-0.29%
2014-10-23	0	3.420	3.420	3.440	3.390	3.430	107,000	364,790	3.4093	3.406	3.406	3.426	3.376	3.416	107,431	3.3956	-0.58%
2014-10-22	0	3.440	3.430	3.450	3.420	3.470	163,100	560,957	3.4393	3.426	3.416	3.436	3.406	3.456	163,758	3.4255	0.88%
2014-10-21	0	3.410	3.380	3.430	3.380	3.500	385,187	1,319,043	3.4244	3.396	3.366	3.416	3.366	3.486	386,740	3.4107	-1.16%
2014-10-20	0	3.450	3.450	3.460	3.450	3.550	197,000	688,370	3.4943	3.436	3.436	3.446	3.436	3.536	197,794	3.4802	-1.43%
2014-10-17	0	3.500	3.480	3.510	3.480	3.580	210,000	737,020	3.5096	3.486	3.466	3.496	3.466	3.566	210,847	3.4955	-0.28%
2014-10-16	0	3.510	3.510	3.550	3.510	3.570	273,900	968,047	3.5343	3.496	3.496	3.536	3.496	3.556	275,004	3.5201	-1.13%
2014-10-15	0	3.550	3.540	3.600	3.550	3.580	44,000	156,930	3.5666	3.536	3.526	3.586	3.536	3.566	44,177	3.5523	-0.28%
2014-10-14	0	3.560	3.550	3.590	3.540	3.590	256,000	911,600	3.5609	3.546	3.536	3.576	3.526	3.576	257,032	3.5466	-1.39%
2014-10-13	0	3.610	3.580	3.610	3.520	3.650	331,000	1,187,990	3.5891	3.596	3.566	3.596	3.506	3.635	332,335	3.5747	1.12%
2014-10-10	0	3.570	3.560	3.600	3.520	3.660	491,000	1,760,060	3.5846	3.556	3.546	3.586	3.506	3.645	492,980	3.5702	-2.46%
2014-10-09	0	3.660	3.660	3.690	3.580	3.700	587,000	2,123,720	3.6179	3.645	3.645	3.675	3.566	3.685	589,367	3.6034	2.23%
2014-10-08	0	3.580	3.550	3.580	3.550	3.650	679,000	2,432,820	3.5829	3.566	3.536	3.566	3.536	3.635	681,738	3.5686	-0.56%
2014-10-07	0	3.600	3.600	3.630	3.540	3.660	1,139,000	4,117,260	3.6148	3.586	3.586	3.615	3.526	3.645	1,143,593	3.6003	0.56%
2014-10-06	0	3.580	3.580	3.590	3.470	3.590	755,000	2,683,020	3.5537	3.566	3.566	3.576	3.456	3.576	758,044	3.5394	2.87%
2014-10-03	0	3.480	3.480	3.490	3.380	3.530	1,335,000	4,596,740	3.4433	3.466	3.466	3.476	3.366	3.516	1,340,383	3.4294	-0.57%
2014-09-30	0	3.500	3.490	3.500	3.480	3.700	2,206,144	7,803,659	3.5372	3.486	3.476	3.486	3.466	3.685	2,215,040	3.5230	-5.41%
2014-09-29	0	3.700	3.690	3.720	3.650	3.770	893,000	3,300,390	3.6958	3.685	3.675	3.705	3.635	3.755	896,601	3.6810	-3.65%
2014-09-26	0	3.840	3.810	3.840	3.800	3.860	294,075	1,124,273	3.8231	3.825	3.795	3.825	3.785	3.844	295,261	3.8077	-0.52%
2014-09-25	0	3.860	3.840	3.860	3.820	3.920	385,000	1,484,440	3.8557	3.844	3.825	3.844	3.805	3.904	386,552	3.8402	-1.03%
2014-09-24	0	3.900	3.900	3.940	3.840	3.920	457,019	1,777,623	3.8896	3.884	3.884	3.924	3.825	3.904	458,862	3.8740	0.78%
2014-09-23	0	3.870	3.890	3.910	3.840	3.900	444,000	1,719,840	3.8735	3.854	3.874	3.894	3.825	3.884	445,790	3.8580	0.00%
2014-09-22	0	3.870	3.870	3.900	3.840	4.000	1,400,084	5,457,898	3.8983	3.854	3.854	3.884	3.825	3.984	1,405,729	3.8826	-3.49%
2014-09-19	0	4.010	4.010	4.040	4.000	4.040	395,000	1,587,620	4.0193	3.994	3.994	4.024	3.984	4.024	396,593	4.0031	-0.25%
2014-09-18	0	4.020	4.020	4.030	3.970	4.030	563,000	2,255,880	4.0069	4.004	4.004	4.014	3.954	4.014	565,270	3.9908	-0.25%
2014-09-17	0	4.030	4.030	4.050	4.030	4.080	385,749	1,562,468	4.0505	4.014	4.014	4.034	4.014	4.064	387,304	4.0342	-0.74%
2014-09-16	0	4.060	4.030	4.060	4.020	4.090	270,000	1,092,150	4.0450	4.044	4.014	4.044	4.004	4.074	271,089	4.0288	-0.25%
2014-09-15	0	4.070	4.070	4.090	4.050	4.120	407,067	1,660,140	4.0783	4.054	4.054	4.074	4.034	4.103	408,708	4.0619	-1.21%
2014-09-12	0	4.120	4.150	4.170	4.080	4.150	774,000	3,192,740	4.1250	4.103	4.133	4.153	4.064	4.133	777,121	4.1084	-0.72%
2014-09-11	0	4.150	4.150	4.170	4.140	4.220	481,000	2,007,690	4.1740	4.133	4.133	4.153	4.123	4.203	482,940	4.1572	-0.72%
2014-09-10	0	4.180	4.180	4.190	4.100	4.220	1,590,824	6,634,673	4.1706	4.163	4.163	4.173	4.084	4.203	1,597,239	4.1538	1.46%
2014-09-08	0	4.120	4.120	4.140	4.030	4.130	444,067	1,824,281	4.1081	4.103	4.103	4.123	4.014	4.113	445,858	4.0916	1.23%
2014-09-05	0	4.070	4.070	4.090	4.020	4.090	359,045	1,461,810	4.0714	4.054	4.054	4.074	4.004	4.074	360,493	4.0550	0.00%
2014-09-04	0	4.070	4.060	4.090	4.040	4.100	328,022	1,336,118	4.0733	4.054	4.044	4.074	4.024	4.084	329,345	4.0569	0.00%
2014-09-03	0	4.070	4.070	4.080	4.010	4.080	531,015	2,146,999	4.0432	4.054	4.054	4.064	3.994	4.064	533,156	4.0270	0.25%
2014-09-02	0	4.060	4.080	4.100	4.010	4.090	97,000	393,450	4.0562	4.044	4.064	4.084	3.994	4.074	97,391	4.0399	-0.25%
2014-09-01	0	4.070	4.040	4.080	4.010	4.080	315,000	1,270,860	4.0345	4.054	4.024	4.064	3.994	4.064	316,270	4.0183	0.00%
2014-08-29	0	4.070	4.050	4.070	4.020	4.070	199,000	804,550	4.0430	4.054	4.034	4.054	4.004	4.054	199,802	4.0267	0.49%
2014-08-28	0	4.050	4.050	4.060	4.040	4.140	788,000	3,220,650	4.0871	4.034	4.034	4.044	4.024	4.123	791,177	4.0707	-1.94%
2014-08-27	0	4.130	4.130	4.140	4.110	4.160	827,000	3,418,560	4.1337	4.113	4.113	4.123	4.093	4.143	830,335	4.1171	0.00%
2014-08-26	0	4.130	4.130	4.180	4.120	4.180	235,000	972,220	4.1371	4.113	4.113	4.163	4.103	4.163	235,948	4.1205	-0.24%
2014-08-25	0	4.140	4.130	4.140	4.130	4.180	237,000	982,850	4.1470	4.123	4.113	4.123	4.113	4.163	237,956	4.1304	0.73%
2014-08-22	0	4.110	4.110	4.130	4.100	4.200	1,332,834	5,507,949	4.1325	4.093	4.093	4.113	4.084	4.183	1,338,208	4.1159	-1.44%
2014-08-21	0	4.170	4.170	4.180	4.120	4.220	965,000	4,003,020	4.1482	4.153	4.153	4.163	4.103	4.203	968,891	4.1315	0.48%
2014-08-20	0	4.150	4.150	4.160	4.130	4.170	477,000	1,978,010	4.1468	4.133	4.133	4.143	4.113	4.153	478,923	4.1301	-0.72%
2014-08-19	0	4.180	4.180	4.190	4.170	4.220	632,000	2,643,520	4.1828	4.163	4.163	4.173	4.153	4.203	634,548	4.1660	-0.24%
2014-08-18	0	4.190	4.190	4.200	4.160	4.210	300,052	1,256,154	4.1865	4.173	4.173	4.183	4.143	4.193	301,262	4.1696	-0.71%
2014-08-15	0	4.220	4.210	4.230	4.200	4.300	586,000	2,472,660	4.2196	4.203	4.193	4.213	4.183	4.283	588,363	4.2026	-0.24%
2014-08-14	0	4.230	4.230	4.240	4.200	4.300	296,475	1,255,807	4.2358	4.213	4.213	4.223	4.183	4.283	297,670	4.2188	0.48%
2014-08-13	0	4.210	4.210	4.230	4.200	4.300	806,215	3,409,596	4.2291	4.193	4.193	4.213	4.183	4.283	809,466	4.2122	-1.41%
2014-08-12	0	4.270	4.270	4.300	4.240	4.330	424,075	1,817,827	4.2866	4.253	4.253	4.283	4.223	4.313	425,785	4.2694	0.00%
2014-08-11	0	4.270	4.270	4.300	4.210	4.370	426,060	1,826,103	4.2860	4.253	4.253	4.283	4.193	4.352	427,778	4.2688	0.23%
2014-08-08	0	4.260	4.260	4.280	4.200	4.290	472,000	2,006,660	4.2514	4.243	4.243	4.263	4.183	4.273	473,903	4.2343	0.71%
2014-08-07	0	4.230	4.230	4.240	4.210	4.350	620,000	2,646,740	4.2689	4.213	4.213	4.223	4.193	4.333	622,500	4.2518	-2.08%
2014-08-06	0	4.320	4.310	4.320	4.120	4.400	3,724,000	15,759,850	4.2320	4.303	4.293	4.303	4.103	4.382	3,739,016	4.2150	-3.14%
2014-08-05	0	4.460	4.450	4.480	4.450	4.520	933,000	4,177,190	4.4772	4.442	4.432	4.462	4.432	4.502	936,762	4.4592	-0.67%
2014-08-04	0	4.490	4.490	4.510	4.330	4.590	2,789,750	12,519,717	4.4878	4.472	4.472	4.492	4.313	4.572	2,800,999	4.4697	3.70%
2014-08-01	0	4.330	4.330	4.340	4.270	4.350	603,246	2,594,339	4.3006	4.313	4.313	4.323	4.253	4.333	605,678	4.2834	-0.92%
2014-07-31	0	4.370	4.360	4.380	4.320	4.400	598,000	2,602,240	4.3516	4.352	4.342	4.362	4.303	4.382	600,411	4.3341	-0.23%
2014-07-30	0	4.380	4.380	4.390	4.370	4.560	3,511,036	15,632,416	4.4524	4.362	4.362	4.372	4.352	4.542	3,525,193	4.4345	-1.57%
2014-07-29	0	4.450	4.440	4.450	4.020	4.480	6,627,075	28,596,358	4.3151	4.432	4.422	4.432	4.004	4.462	6,653,797	4.2978	10.42%
2014-07-28	0	4.030	4.030	4.040	4.010	4.050	621,000	2,503,810	4.0319	4.014	4.014	4.024	3.994	4.034	623,504	4.0157	0.50%
2014-07-25	0	4.010	4.010	4.020	4.000	4.080	864,031	3,475,314	4.0222	3.994	3.994	4.004	3.984	4.064	867,515	4.0061	-1.23%
2014-07-24	0	4.060	4.040	4.060	4.030	4.100	621,168	2,521,178	4.0588	4.044	4.024	4.044	4.014	4.084	623,673	4.0425	0.00%
2014-07-23	0	4.060	4.050	4.080	3.970	4.110	1,202,000	4,881,140	4.0608	4.044	4.034	4.064	3.954	4.093	1,206,847	4.0445	1.75%
2014-07-22	0	3.990	3.990	4.000	3.950	4.000	315,000	1,253,970	3.9809	3.974	3.974	3.984	3.934	3.984	316,270	3.9649	0.50%
2014-07-21	0	3.970	3.970	3.980	3.950	4.010	281,912	1,120,735	3.9755	3.954	3.954	3.964	3.934	3.994	283,049	3.9595	0.00%
2014-07-18	0	3.970	3.970	3.990	3.920	4.000	450,031	1,791,381	3.9806	3.954	3.954	3.974	3.904	3.984	451,846	3.9646	-0.75%
2014-07-17	0	4.000	3.970	4.000	3.970	4.010	387,117	1,544,392	3.9895	3.984	3.954	3.984	3.954	3.994	388,678	3.9734	-0.74%
2014-07-16	0	4.030	4.010	4.030	3.970	4.050	366,000	1,462,970	3.9972	4.014	3.994	4.014	3.954	4.034	367,476	3.9811	0.25%
2014-07-15	0	4.020	3.960	4.000	3.960	4.090	586,000	2,363,560	4.0334	4.004	3.944	3.984	3.944	4.074	588,363	4.0172	-0.74%
2014-07-14	0	4.050	4.050	4.070	4.030	4.060	238,000	962,100	4.0424	4.034	4.034	4.054	4.014	4.044	238,960	4.0262	0.25%
2014-07-11	0	4.040	4.040	4.080	4.030	4.110	334,000	1,356,080	4.0601	4.024	4.024	4.064	4.014	4.093	335,347	4.0438	-0.98%
2014-07-10	0	4.080	4.080	4.090	4.030	4.130	553,000	2,263,530	4.0932	4.064	4.064	4.074	4.014	4.113	555,230	4.0767	0.74%
2014-07-09	0	4.050	4.040	4.050	4.040	4.090	603,087	2,450,898	4.0639	4.034	4.024	4.034	4.024	4.074	605,519	4.0476	-1.46%
2014-07-08	0	4.110	4.100	4.130	4.040	4.170	1,328,000	5,465,600	4.1157	4.093	4.084	4.113	4.024	4.153	1,333,355	4.0991	1.73%
2014-07-07	0	4.040	4.040	4.070	4.040	4.120	283,000	1,150,320	4.0647	4.024	4.024	4.054	4.024	4.103	284,141	4.0484	-0.49%
2014-07-04	0	4.060	4.050	4.060	4.040	4.090	457,125	1,856,541	4.0613	4.044	4.034	4.044	4.024	4.074	458,968	4.0450	0.00%
2014-07-03	0	4.060	4.060	4.070	4.000	4.140	772,000	3,143,710	4.0722	4.044	4.044	4.054	3.984	4.123	775,113	4.0558	1.50%
2014-07-02	0	4.000	3.990	4.000	3.960	4.050	366,000	1,467,840	4.0105	3.984	3.974	3.984	3.944	4.034	367,476	3.9944	0.76%
2014-06-30	0	3.970	3.930	3.980	3.930	4.000	302,112	1,195,379	3.9567	3.954	3.914	3.964	3.914	3.984	303,330	3.9409	0.00%
2014-06-27	0	3.970	3.970	3.990	3.940	4.050	439,507	1,759,732	4.0039	3.954	3.954	3.974	3.924	4.034	441,279	3.9878	-0.25%
2014-06-26	0	3.980	3.970	3.990	3.930	4.020	638,000	2,541,060	3.9829	3.964	3.954	3.974	3.914	4.004	640,573	3.9669	0.51%
2014-06-25	0	3.960	3.930	3.970	3.890	3.960	606,000	2,370,080	3.9110	3.944	3.914	3.954	3.874	3.944	608,444	3.8953	0.76%
2014-06-24	0	3.930	3.920	3.930	3.910	3.980	376,000	1,480,210	3.9367	3.914	3.904	3.914	3.894	3.964	377,516	3.9209	0.51%
2014-06-23	0	3.910	3.910	3.940	3.900	4.050	764,000	3,028,800	3.9644	3.894	3.894	3.924	3.884	4.034	767,081	3.9485	-2.49%
2014-06-20	0	4.010	4.000	4.010	3.980	4.040	457,000	1,833,410	4.0118	3.994	3.984	3.994	3.964	4.024	458,843	3.9957	0.00%
2014-06-19	0	4.010	3.990	4.010	3.990	4.080	704,000	2,825,520	4.0135	3.994	3.974	3.994	3.974	4.064	706,839	3.9974	-0.50%
2014-06-18	0	4.030	4.020	4.030	3.940	4.140	1,037,000	4,184,230	4.0349	4.014	4.004	4.014	3.924	4.123	1,041,181	4.0187	1.00%
2014-06-17	0	3.990	3.990	4.030	3.980	4.100	795,000	3,200,830	4.0262	3.974	3.974	4.014	3.964	4.084	798,206	4.0100	-2.68%
2014-06-16	0	4.100	4.100	4.120	4.070	4.140	859,222	3,524,280	4.1017	4.084	4.084	4.103	4.054	4.123	862,687	4.0852	0.99%
2014-06-13	0	4.060	4.060	4.080	4.050	4.200	1,025,000	4,231,950	4.1287	4.044	4.044	4.064	4.034	4.183	1,029,133	4.1122	-3.33%
2014-06-12	0	4.200	4.180	4.200	4.130	4.260	1,222,000	5,119,290	4.1893	4.183	4.163	4.183	4.113	4.243	1,226,927	4.1724	-0.94%
2014-06-11	0	4.240	4.220	4.250	3.880	4.360	4,741,000	19,796,890	4.1757	4.223	4.203	4.233	3.864	4.342	4,760,117	4.1589	9.28%
2014-06-10	0	3.880	3.880	3.890	3.830	3.940	730,000	2,828,630	3.8748	3.864	3.864	3.874	3.815	3.924	732,944	3.8593	-0.26%
2014-06-09	0	3.890	3.900	3.910	3.870	4.030	1,015,000	4,002,480	3.9433	3.874	3.884	3.894	3.854	4.014	1,019,093	3.9275	-0.51%
2014-06-06	0	3.910	3.910	3.930	3.850	4.100	2,655,000	10,476,450	3.9459	3.894	3.894	3.914	3.835	4.084	2,665,706	3.9301	-2.98%
2014-06-05	0	4.030	4.030	4.050	3.320	4.160	11,651,573	45,473,406	3.9028	4.014	4.014	4.034	3.307	4.143	11,698,555	3.8871	19.94%
2014-06-04	0	3.360	3.330	3.360	3.320	3.360	314,000	1,046,580	3.3331	3.347	3.317	3.347	3.307	3.347	315,266	3.3197	0.60%
2014-06-03	0	3.340	3.330	3.350	3.300	3.340	295,240	980,032	3.3194	3.327	3.317	3.337	3.287	3.327	296,430	3.3061	0.30%
2014-05-30	0	3.330	3.330	3.350	3.310	3.390	477,000	1,595,170	3.3442	3.317	3.317	3.337	3.297	3.376	478,923	3.3307	-0.60%
2014-05-29	0	3.350	3.350	3.370	3.350	3.400	326,156	1,097,331	3.3644	3.337	3.337	3.356	3.337	3.386	327,471	3.3509	-0.59%
2014-05-28	0	3.370	3.370	3.390	3.350	3.400	745,000	2,518,180	3.3801	3.356	3.356	3.376	3.337	3.386	748,004	3.3665	0.00%
2014-05-27	0	3.370	3.370	3.400	3.360	3.400	431,000	1,458,610	3.3842	3.356	3.356	3.386	3.347	3.386	432,738	3.3707	-0.88%
2014-05-26	0	3.400	3.370	3.410	3.330	3.420	234,000	789,150	3.3724	3.386	3.356	3.396	3.317	3.406	234,944	3.3589	0.89%
2014-05-23	0	3.370	3.370	3.390	3.370	3.430	326,000	1,101,960	3.3802	3.356	3.356	3.376	3.356	3.416	327,315	3.3667	-0.88%
2014-05-22	0	3.400	3.400	3.410	3.380	3.440	596,024	2,026,561	3.4001	3.386	3.386	3.396	3.366	3.426	598,427	3.3865	-0.29%
2014-05-21	0	3.410	3.400	3.420	3.370	3.430	319,000	1,084,910	3.4010	3.396	3.386	3.406	3.356	3.416	320,286	3.3873	0.89%
2014-05-20	0	3.380	3.380	3.400	3.380	3.450	621,000	2,113,520	3.4034	3.366	3.366	3.386	3.366	3.436	623,504	3.3897	-0.29%
2014-05-19	0	3.390	3.380	3.420	3.370	3.410	302,000	1,023,710	3.3898	3.376	3.366	3.406	3.356	3.396	303,218	3.3762	-0.29%
2014-05-16	0	3.400	3.400	3.420	3.380	3.440	326,000	1,109,600	3.4037	3.386	3.386	3.406	3.366	3.426	327,315	3.3900	-1.45%
2014-05-15	0	3.450	3.420	3.450	3.390	3.480	253,000	863,710	3.4139	3.436	3.406	3.436	3.376	3.466	254,020	3.4002	0.88%
2014-05-14	0	3.420	3.420	3.450	3.380	3.450	778,000	2,651,380	3.4079	3.406	3.406	3.436	3.366	3.436	781,137	3.3943	0.29%
2014-05-13	0	3.410	3.420	3.460	3.400	3.490	696,000	2,394,450	3.4403	3.396	3.406	3.446	3.386	3.476	698,806	3.4265	-0.29%
2014-05-12	0	3.420	3.390	3.420	3.330	3.460	987,000	3,363,920	3.4082	3.406	3.376	3.406	3.317	3.446	990,980	3.3945	3.01%
2014-05-09	0	3.320	3.320	3.330	3.250	3.400	526,000	1,773,730	3.3721	3.307	3.307	3.317	3.237	3.386	528,121	3.3586	-0.30%
2014-05-08	0	3.330	3.330	3.350	3.300	3.590	1,993,000	6,764,760	3.3943	3.317	3.317	3.337	3.287	3.576	2,001,036	3.3806	-7.50%
2014-05-07	0	3.600	3.600	3.620	3.590	3.770	1,157,000	4,214,480	3.6426	3.586	3.586	3.605	3.576	3.755	1,161,665	3.6280	-1.10%
2014-05-05	0	3.640	3.630	3.650	3.610	3.700	400,000	1,454,040	3.6351	3.625	3.615	3.635	3.596	3.685	401,613	3.6205	0.00%
2014-05-02	0	3.640	3.640	3.660	3.610	3.740	322,090	1,179,995	3.6636	3.625	3.625	3.645	3.596	3.725	323,389	3.6488	-1.62%
2014-04-30	0	3.700	3.680	3.700	3.590	3.770	823,000	3,037,680	3.6910	3.685	3.665	3.685	3.576	3.755	826,319	3.6762	1.93%
2014-04-29	0	3.630	3.620	3.640	3.590	3.710	1,159,000	4,188,880	3.6142	3.615	3.605	3.625	3.576	3.695	1,163,673	3.5997	-1.09%
2014-04-28	0	3.670	3.670	3.680	3.670	3.820	1,229,030	4,574,821	3.7223	3.655	3.655	3.665	3.655	3.805	1,233,986	3.7074	-4.68%
2014-04-25	0	3.850	3.850	3.870	3.850	3.940	909,000	3,523,800	3.8766	3.835	3.835	3.854	3.835	3.924	912,665	3.8610	-1.53%
2014-04-24	0	3.910	3.910	3.920	3.840	3.920	704,000	2,743,480	3.8970	3.894	3.894	3.904	3.825	3.904	706,839	3.8813	0.26%
2014-04-23	0	3.900	3.900	3.920	3.850	4.000	1,211,000	4,740,720	3.9147	3.884	3.884	3.904	3.835	3.984	1,215,883	3.8990	0.78%
2014-04-22	0	3.870	3.870	3.880	3.750	3.960	1,813,036	6,952,467	3.8347	3.854	3.854	3.864	3.735	3.944	1,820,347	3.8193	-3.01%
2014-04-17	0	3.990	3.970	3.990	3.910	4.040	3,212,000	12,780,150	3.9789	3.974	3.954	3.974	3.894	4.024	3,224,952	3.9629	-0.99%
2014-04-16	0	4.030	4.030	4.040	3.810	4.310	13,418,047	54,030,607	4.0267	4.014	4.014	4.024	3.795	4.293	13,472,152	4.0105	-11.82%
2014-04-15	0	4.570	4.570	4.590	4.540	4.920	4,713,000	22,059,985	4.6807	4.552	4.552	4.572	4.522	4.900	4,732,004	4.6619	-3.99%
2014-04-14	0	4.760	4.750	4.760	4.720	5.020	3,301,000	15,834,460	4.7969	4.741	4.731	4.741	4.701	5.000	3,314,310	4.7776	-5.18%
2014-04-11	0	5.020	5.020	5.030	4.830	5.150	5,321,096	26,746,544	5.0265	5.000	5.000	5.010	4.811	5.129	5,342,552	5.0063	0.60%
2014-04-10	0	4.990	4.990	5.000	4.750	5.460	16,212,500	81,844,675	5.0482	4.970	4.970	4.980	4.731	5.438	16,277,873	5.0280	-4.59%
2014-04-09	0	5.230	5.240	5.250	5.180	6.250	28,488,667	162,177,146	5.6927	5.209	5.219	5.229	5.159	6.225	28,603,541	5.6698	-21.47%
2014-04-08	0	6.660	6.620	6.660	6.400	6.880	3,798,000	25,205,300	6.6365	6.633	6.593	6.633	6.374	6.852	3,813,315	6.6098	0.45%
2014-04-07	0	6.630	6.610	6.630	5.860	6.810	8,287,170	53,934,408	6.5082	6.603	6.583	6.603	5.836	6.783	8,320,586	6.4820	11.06%
2014-04-04	0	5.970	5.960	5.970	5.850	6.000	816,000	4,834,210	5.9243	5.946	5.936	5.946	5.827	5.976	819,290	5.9005	-0.17%
2014-04-03	0	5.980	5.960	5.980	5.810	6.050	1,054,001	6,290,085	5.9678	5.956	5.936	5.956	5.787	6.026	1,058,251	5.9438	1.87%
2014-04-02	0	5.870	5.850	5.870	5.820	5.950	173,419	1,015,558	5.8561	5.846	5.827	5.846	5.797	5.926	174,118	5.8326	-0.34%
2014-04-01	0	5.890	5.850	5.890	5.860	5.950	765,000	4,514,500	5.9013	5.866	5.827	5.866	5.836	5.926	768,085	5.8776	0.51%
2014-03-31	0	5.860	5.820	5.860	5.630	5.880	1,129,075	6,570,602	5.8195	5.836	5.797	5.836	5.607	5.856	1,133,628	5.7961	2.81%
2014-03-28	0	5.700	5.660	5.700	5.630	5.850	1,282,040	7,352,809	5.7352	5.677	5.637	5.677	5.607	5.827	1,287,210	5.7122	-0.87%
2014-03-27	0	5.750	5.750	5.780	5.720	6.000	690,060	3,999,014	5.7952	5.727	5.727	5.757	5.697	5.976	692,842	5.7719	-3.85%
2014-03-26	0	5.980	5.980	6.000	5.960	6.160	633,000	3,823,690	6.0406	5.956	5.956	5.976	5.936	6.135	635,552	6.0163	-0.33%
2014-03-25	0	6.000	5.980	6.000	5.940	6.290	1,748,000	10,681,420	6.1107	5.976	5.956	5.976	5.916	6.265	1,755,048	6.0861	-1.64%
2014-03-24	0	6.100	6.100	6.110	5.750	6.200	2,892,052	17,540,995	6.0652	6.076	6.076	6.085	5.727	6.175	2,903,713	6.0409	5.72%
2014-03-21	0	5.770	5.770	5.800	5.750	6.020	943,300	5,518,143	5.8498	5.747	5.747	5.777	5.727	5.996	947,104	5.8263	0.17%
2014-03-20	0	5.760	5.750	5.770	5.630	5.810	503,082	2,878,542	5.7218	5.737	5.727	5.747	5.607	5.787	505,111	5.6988	1.77%
2014-03-19	0	5.660	5.660	5.680	5.640	5.770	418,000	2,370,320	5.6706	5.637	5.637	5.657	5.617	5.747	419,685	5.6478	-0.35%
2014-03-18	0	5.680	5.680	5.720	5.630	5.770	1,213,000	6,899,440	5.6879	5.657	5.657	5.697	5.607	5.747	1,217,891	5.6651	-1.56%
2014-03-17	0	5.770	5.740	5.780	5.710	5.840	510,046	2,946,733	5.7774	5.747	5.717	5.757	5.687	5.817	512,103	5.7542	-0.17%
2014-03-14	0	5.780	5.780	5.820	5.700	5.950	822,000	4,740,110	5.7666	5.757	5.757	5.797	5.677	5.926	825,315	5.7434	-1.53%
2014-03-13	0	5.870	5.870	5.900	5.780	6.160	1,946,030	11,650,492	5.9868	5.846	5.846	5.876	5.757	6.135	1,953,877	5.9628	1.91%
2014-03-12	0	5.760	5.770	5.820	5.670	5.990	1,988,614	11,493,833	5.7798	5.737	5.747	5.797	5.647	5.966	1,996,633	5.7566	-4.32%
2014-03-11	0	6.020	5.980	6.020	5.970	6.120	942,000	5,661,400	6.0100	5.996	5.956	5.996	5.946	6.095	945,798	5.9858	-0.82%
2014-03-10	0	6.070	6.050	6.070	5.910	6.230	1,217,000	7,383,730	6.0672	6.046	6.026	6.046	5.886	6.205	1,221,907	6.0428	0.33%
2014-03-07	0	6.050	6.050	6.090	5.840	6.370	4,247,500	26,270,895	6.1850	6.026	6.026	6.066	5.817	6.344	4,264,627	6.1602	3.77%
2014-03-06	0	5.830	5.820	5.840	5.660	5.960	1,459,000	8,484,960	5.8156	5.807	5.797	5.817	5.637	5.936	1,464,883	5.7922	0.34%
2014-03-05	0	5.810	5.770	5.820	5.750	5.960	995,500	5,814,855	5.8411	5.787	5.747	5.797	5.727	5.936	999,514	5.8177	0.87%
2014-03-04	0	5.760	5.750	5.780	5.600	6.000	1,159,533	6,751,571	5.8227	5.737	5.727	5.757	5.578	5.976	1,164,209	5.7993	1.77%
2014-03-03	0	5.660	5.660	5.690	5.630	5.850	858,731	4,924,519	5.7346	5.637	5.637	5.667	5.607	5.827	862,194	5.7116	-2.08%
2014-02-28	0	5.780	5.770	5.800	5.760	6.080	1,511,192	8,857,855	5.8615	5.757	5.747	5.777	5.737	6.056	1,517,286	5.8380	-2.69%
2014-02-27	0	5.940	5.920	5.950	5.800	6.270	2,144,000	12,978,470	6.0534	5.916	5.896	5.926	5.777	6.245	2,152,645	6.0291	-3.26%
2014-02-26	0	6.140	6.140	6.150	5.350	6.480	8,393,221	51,156,676	6.0950	6.115	6.115	6.125	5.329	6.454	8,427,065	6.0705	7.91%
2014-02-25	0	5.690	5.700	5.710	5.670	6.440	6,043,120	35,634,229	5.8967	5.667	5.677	5.687	5.647	6.414	6,067,487	5.8730	-10.11%
2014-02-24	0	6.330	6.300	6.340	6.250	6.580	2,054,971	13,113,737	6.3815	6.305	6.275	6.315	6.225	6.554	2,063,257	6.3558	-3.51%
2014-02-21	0	6.560	6.550	6.560	6.230	6.870	7,030,158	45,888,426	6.5274	6.534	6.524	6.534	6.205	6.842	7,058,505	6.5012	-4.79%
2014-02-20	0	6.890	6.860	6.880	5.540	6.900	17,149,981	109,324,170	6.3746	6.862	6.832	6.852	5.518	6.872	17,219,134	6.3490	27.12%
2014-02-19	0	5.420	5.400	5.420	5.350	5.490	945,000	5,121,750	5.4198	5.398	5.378	5.398	5.329	5.468	948,810	5.3981	0.18%
2014-02-18	0	5.410	5.370	5.410	5.330	5.510	1,000,000	5,420,790	5.4208	5.388	5.348	5.388	5.309	5.488	1,004,032	5.3990	-0.18%
2014-02-17	0	5.420	5.370	5.420	5.300	5.650	2,738,000	15,044,420	5.4947	5.398	5.348	5.398	5.279	5.627	2,749,040	5.4726	1.12%
2014-02-14	0	5.360	5.350	5.370	5.020	5.570	5,333,255	28,662,521	5.3743	5.338	5.329	5.348	5.000	5.548	5,354,760	5.3527	4.08%
2014-02-13	0	5.150	5.100	5.140	4.420	5.190	4,203,127	21,135,858	5.0286	5.129	5.080	5.119	4.402	5.169	4,220,075	5.0084	14.44%
2014-02-12	0	4.500	4.480	4.500	4.400	4.520	528,500	2,370,885	4.4861	4.482	4.462	4.482	4.382	4.502	530,631	4.4680	0.22%
2014-02-11	0	4.490	4.480	4.500	4.480	4.600	378,000	1,714,620	4.5360	4.472	4.462	4.482	4.462	4.582	379,524	4.5178	-2.39%
2014-02-10	0	4.600	4.580	4.600	4.480	4.650	800,050	3,672,782	4.5907	4.582	4.562	4.582	4.462	4.631	803,276	4.5723	3.37%
2014-02-07	0	4.450	4.400	4.490	4.380	4.600	390,000	1,740,800	4.4636	4.432	4.382	4.472	4.362	4.582	391,573	4.4457	0.00%
2014-02-06	0	4.450	4.450	4.480	4.360	4.510	352,264	1,569,866	4.4565	4.432	4.432	4.462	4.342	4.492	353,684	4.4386	2.06%
2014-02-05	0	4.360	4.340	4.360	4.270	4.600	1,711,000	7,579,720	4.4300	4.342	4.323	4.342	4.253	4.582	1,717,899	4.4122	-5.22%
2014-02-04	0	4.600	4.570	4.600	4.510	4.670	693,000	3,178,570	4.5867	4.582	4.552	4.582	4.492	4.651	695,794	4.5683	-0.65%
2014-01-30	0	4.630	4.600	4.630	4.580	4.720	1,348,590	6,251,991	4.6359	4.611	4.582	4.611	4.562	4.701	1,354,028	4.6173	-2.11%
2014-01-29	0	4.730	4.700	4.740	4.670	4.850	1,181,000	5,613,070	4.7528	4.711	4.681	4.721	4.651	4.831	1,185,762	4.7337	0.64%
2014-01-28	0	4.700	4.690	4.720	4.660	4.880	1,112,240	5,260,950	4.7300	4.681	4.671	4.701	4.641	4.860	1,116,725	4.7111	-1.67%
2014-01-27	0	4.780	4.740	4.780	4.570	4.860	2,586,916	12,205,249	4.7181	4.761	4.721	4.761	4.552	4.840	2,597,347	4.6991	-2.05%
2014-01-24	0	4.880	4.870	4.880	4.740	5.380	3,969,000	19,760,820	4.9788	4.860	4.850	4.860	4.721	5.358	3,985,004	4.9588	-6.51%
2014-01-23	0	5.220	5.190	5.220	4.580	5.400	9,095,352	45,986,840	5.0561	5.199	5.169	5.199	4.562	5.378	9,132,027	5.0358	8.98%
2014-01-22	0	4.790	4.770	4.800	4.610	5.650	9,783,000	49,060,920	5.0149	4.771	4.751	4.781	4.591	5.627	9,822,448	4.9948	-9.62%
2014-01-21	0	5.300	5.260	5.280	4.450	5.380	15,478,451	77,053,189	4.9781	5.279	5.239	5.259	4.432	5.358	15,540,864	4.9581	19.10%
2014-01-20	0	4.450	4.410	4.450	4.280	4.720	8,119,520	36,281,753	4.4685	4.432	4.392	4.432	4.263	4.701	8,152,260	4.4505	-0.89%
2014-01-17	0	4.490	4.490	4.500	3.630	4.540	16,578,686	71,326,190	4.3023	4.472	4.472	4.482	3.615	4.522	16,645,536	4.2850	23.69%
2014-01-16	0	3.630	3.630	3.640	3.550	3.810	3,697,180	13,413,370	3.6280	3.615	3.615	3.625	3.536	3.795	3,712,088	3.6134	-3.46%
2014-01-15	0	3.760	3.740	3.750	3.650	3.950	4,924,255	18,499,673	3.7568	3.745	3.725	3.735	3.635	3.934	4,944,111	3.7418	-1.83%
2014-01-14	0	3.830	3.830	3.850	3.600	4.180	32,873,309	128,145,041	3.8981	3.815	3.815	3.835	3.586	4.163	33,005,863	3.8825	24.76%
2014-01-13	1	3.070	3.050	3.070	2.690	3.190	4,709,000	14,427,770	3.0639	3.058	3.038	3.058	2.679	3.177	4,727,988	3.0516	14.98%
2014-01-10	0	2.670	2.660	2.700	2.660	2.710	474,291	1,271,569	2.6810	2.659	2.649	2.689	2.649	2.699	476,203	2.6702	0.38%
2014-01-09	0	2.660	2.660	2.680	2.660	2.700	309,000	826,450	2.6746	2.649	2.649	2.669	2.649	2.689	310,246	2.6639	-1.48%
2014-01-08	0	2.700	2.670	2.710	2.700	2.710	173,075	467,389	2.7005	2.689	2.659	2.699	2.689	2.699	173,773	2.6897	1.50%
2014-01-07	0	2.660	2.660	2.700	2.650	2.700	444,000	1,186,560	2.6724	2.649	2.649	2.689	2.639	2.689	445,790	2.6617	-0.75%
2014-01-06	0	2.680	2.700	2.720	2.670	2.750	519,000	1,400,660	2.6988	2.669	2.689	2.709	2.659	2.739	521,093	2.6879	-2.90%
2014-01-03	0	2.760	2.720	2.760	2.700	2.760	231,000	632,270	2.7371	2.749	2.709	2.749	2.689	2.749	231,931	2.7261	0.00%
2014-01-02	0	2.760	2.750	2.790	2.750	2.800	156,000	430,310	2.7584	2.749	2.739	2.779	2.739	2.789	156,629	2.7473	-1.43%
2013-12-31	0	2.800	2.760	2.800	2.740	2.800	301,100	834,752	2.7723	2.789	2.749	2.789	2.729	2.789	302,314	2.7612	2.56%
2013-12-30	0	2.730	2.720	2.760	2.730	2.760	148,061	404,924	2.7348	2.719	2.709	2.749	2.719	2.749	148,658	2.7239	0.00%
2013-12-27	0	2.730	2.730	2.770	2.720	2.770	213,375	583,862	2.7363	2.719	2.719	2.759	2.709	2.759	214,235	2.7253	-1.80%
2013-12-24	0	2.780	2.760	2.780	2.730	2.790	218,088	601,741	2.7592	2.769	2.749	2.769	2.719	2.779	218,967	2.7481	1.83%
2013-12-23	0	2.730	2.730	2.770	2.720	2.790	142,051	388,727	2.7365	2.719	2.719	2.759	2.709	2.779	142,624	2.7255	-2.15%
2013-12-20	0	2.790	2.770	2.800	2.620	2.800	1,061,000	2,922,180	2.7542	2.779	2.759	2.789	2.609	2.789	1,065,278	2.7431	6.90%
2013-12-19	0	2.610	2.610	2.630	2.610	2.710	349,180	932,177	2.6696	2.600	2.600	2.619	2.600	2.699	350,588	2.6589	-2.97%
2013-12-18	0	2.690	2.680	2.740	2.690	2.750	178,552	484,879	2.7156	2.679	2.669	2.729	2.679	2.739	179,272	2.7047	-0.74%
2013-12-17	0	2.710	2.710	2.740	2.710	2.760	459,000	1,252,620	2.7290	2.699	2.699	2.729	2.699	2.749	460,851	2.7181	-1.81%
2013-12-16	0	2.760	2.760	2.770	2.750	2.770	348,600	965,392	2.7693	2.749	2.749	2.759	2.739	2.759	350,006	2.7582	-0.36%
2013-12-13	0	2.770	2.770	2.790	2.770	2.800	263,000	732,460	2.7850	2.759	2.759	2.779	2.759	2.789	264,060	2.7738	-1.07%
2013-12-12	0	2.800	2.790	2.800	2.770	2.810	111,058	309,418	2.7861	2.789	2.779	2.789	2.759	2.799	111,506	2.7749	0.72%
2013-12-11	0	2.780	2.780	2.800	2.780	2.800	357,000	995,130	2.7875	2.769	2.769	2.789	2.769	2.789	358,440	2.7763	-1.77%
2013-12-10	0	2.830	2.820	2.840	2.770	2.840	285,105	804,721	2.8225	2.819	2.809	2.829	2.759	2.829	286,255	2.8112	2.17%
2013-12-09	0	2.770	2.770	2.820	2.770	2.820	178,030	496,643	2.7897	2.759	2.759	2.809	2.759	2.809	178,748	2.7785	-1.42%
2013-12-06	0	2.810	2.800	2.820	2.770	2.830	453,225	1,266,598	2.7946	2.799	2.789	2.809	2.759	2.819	455,053	2.7834	-0.71%
2013-12-05	0	2.830	2.830	2.850	2.790	2.870	844,084	2,390,543	2.8321	2.819	2.819	2.839	2.779	2.858	847,488	2.8207	1.43%
2013-12-04	0	2.790	2.780	2.820	2.780	2.910	1,411,000	3,978,820	2.8199	2.779	2.769	2.809	2.769	2.898	1,416,690	2.8085	-2.11%
2013-12-03	0	2.850	2.850	2.870	2.850	2.890	195,250	559,820	2.8672	2.839	2.839	2.858	2.839	2.878	196,037	2.8557	-1.38%
2013-12-02	0	2.890	2.870	2.890	2.800	2.900	563,000	1,621,950	2.8809	2.878	2.858	2.878	2.789	2.888	565,270	2.8693	2.12%
2013-11-29	0	2.830	2.830	2.850	2.810	2.850	443,000	1,252,860	2.8281	2.819	2.819	2.839	2.799	2.839	444,786	2.8168	0.00%
2013-11-28	0	2.830	2.830	2.850	2.830	2.870	142,084	404,315	2.8456	2.819	2.819	2.839	2.819	2.858	142,657	2.8342	0.71%
2013-11-27	0	2.810	2.800	2.860	2.800	2.910	777,084	2,201,825	2.8334	2.799	2.789	2.849	2.789	2.898	780,217	2.8221	0.00%
2013-11-26	0	2.810	2.810	2.850	2.800	2.910	642,000	1,829,440	2.8496	2.799	2.799	2.839	2.789	2.898	644,589	2.8382	-2.09%
2013-11-25	0	2.870	2.870	2.900	2.870	2.940	358,000	1,035,700	2.8930	2.858	2.858	2.888	2.858	2.928	359,444	2.8814	-2.38%
2013-11-22	0	2.940	2.920	2.940	2.920	2.990	389,076	1,144,929	2.9427	2.928	2.908	2.928	2.908	2.978	390,645	2.9309	-0.68%
2013-11-21	0	2.960	2.950	2.960	2.920	2.970	358,000	1,054,950	2.9468	2.948	2.938	2.948	2.908	2.958	359,444	2.9350	0.00%
2013-11-20	0	2.960	2.940	2.960	2.930	3.090	751,169	2,250,089	2.9954	2.948	2.928	2.948	2.918	3.078	754,198	2.9834	-0.67%
2013-11-19	0	2.980	2.960	2.980	2.960	3.050	588,000	1,758,000	2.9898	2.968	2.948	2.968	2.948	3.038	590,371	2.9778	0.00%
2013-11-18	0	2.980	2.970	3.000	2.940	3.090	817,015	2,459,664	3.0105	2.968	2.958	2.988	2.928	3.078	820,309	2.9985	-1.32%
2013-11-15	0	3.020	3.010	3.020	2.930	3.130	2,355,084	7,202,266	3.0582	3.008	2.998	3.008	2.918	3.117	2,364,580	3.0459	1.68%
2013-11-14	0	2.970	2.950	2.970	2.800	2.990	1,740,000	5,120,810	2.9430	2.958	2.938	2.958	2.789	2.978	1,747,016	2.9312	6.07%
2013-11-13	0	2.800	2.790	2.810	2.770	2.870	336,000	942,390	2.8047	2.789	2.779	2.799	2.759	2.858	337,355	2.7935	0.72%
2013-11-12	0	2.780	2.770	2.780	2.740	2.810	675,082	1,875,977	2.7789	2.769	2.759	2.769	2.729	2.799	677,804	2.7677	-1.77%
2013-11-11	0	2.830	2.830	2.850	2.800	2.880	537,000	1,516,850	2.8247	2.819	2.819	2.839	2.789	2.868	539,165	2.8133	-1.74%
2013-11-08	0	2.880	2.850	2.880	2.840	2.940	365,000	1,053,020	2.8850	2.868	2.839	2.868	2.829	2.928	366,472	2.8734	0.00%
2013-11-07	0	2.880	2.880	2.890	2.870	2.920	487,000	1,407,280	2.8897	2.868	2.868	2.878	2.858	2.908	488,964	2.8781	-2.04%
2013-11-06	0	2.940	2.910	2.950	2.860	3.000	654,000	1,917,700	2.9323	2.928	2.898	2.938	2.849	2.988	656,637	2.9205	-0.34%
2013-11-05	0	2.950	2.910	2.950	2.780	3.060	1,901,000	5,619,250	2.9559	2.938	2.898	2.938	2.769	3.048	1,908,665	2.9441	4.98%
2013-11-04	0	2.810	2.810	2.830	2.800	2.980	2,249,000	6,403,390	2.8472	2.799	2.799	2.819	2.789	2.968	2,258,069	2.8358	-5.07%
2013-11-01	0	2.960	2.960	2.970	2.950	3.140	2,288,000	6,906,410	3.0185	2.948	2.948	2.958	2.938	3.127	2,297,226	3.0064	-5.13%
2013-10-31	0	3.120	3.130	3.140	3.060	3.310	3,469,300	11,032,788	3.1801	3.107	3.117	3.127	3.048	3.297	3,483,289	3.1673	0.97%
2013-10-30	0	3.090	3.090	3.100	2.580	3.340	17,712,537	54,477,096	3.0756	3.078	3.078	3.088	2.570	3.327	17,783,959	3.0633	18.39%
2013-10-29	0	2.610	2.610	2.620	2.600	2.760	6,373,148	16,999,743	2.6674	2.600	2.600	2.609	2.590	2.749	6,398,846	2.6567	-11.22%
2013-10-28	1	2.940	2.940	2.950	2.300	3.250	7,540,635	21,952,966	2.9113	2.928	2.928	2.938	2.291	3.237	7,571,041	2.8996	33.64%
2013-10-25	0	2.200	2.160	2.220	2.140	2.220	338,750	731,477	2.1593	2.191	2.151	2.211	2.131	2.211	340,116	2.1507	0.92%
2013-10-24	0	2.180	2.190	2.230	2.180	2.190	46,000	100,700	2.1891	2.171	2.181	2.221	2.171	2.181	46,185	2.1803	-2.68%
2013-10-23	0	2.240	2.180	2.240	2.180	2.240	83,000	183,740	2.2137	2.231	2.171	2.231	2.171	2.231	83,335	2.2048	0.45%
2013-10-22	0	2.230	2.200	2.230	2.180	2.230	236,225	515,263	2.1812	2.221	2.191	2.221	2.171	2.221	237,178	2.1725	2.29%
2013-10-21	0	2.180	2.180	2.200	2.150	2.180	116,000	251,760	2.1703	2.171	2.171	2.191	2.141	2.171	116,468	2.1616	0.00%
2013-10-18	0	2.180	2.170	2.200	2.170	2.200	540,000	1,177,210	2.1800	2.171	2.161	2.191	2.161	2.191	542,177	2.1713	0.00%
2013-10-17	0	2.180	2.180	2.210	2.180	2.260	597,000	1,325,620	2.2205	2.171	2.171	2.201	2.171	2.251	599,407	2.2116	-3.11%
2013-10-16	0	2.250	2.230	2.250	2.130	2.300	516,105	1,159,691	2.2470	2.241	2.221	2.241	2.121	2.291	518,186	2.2380	4.65%
2013-10-15	0	2.150	2.140	2.180	2.110	2.150	492,000	1,050,810	2.1358	2.141	2.131	2.171	2.102	2.141	493,984	2.1272	0.94%
2013-10-11	0	2.130	2.130	2.150	2.110	2.150	468,156	996,233	2.1280	2.121	2.121	2.141	2.102	2.141	470,044	2.1194	0.47%
2013-10-10	0	2.120	2.120	2.150	2.100	2.120	86,000	181,200	2.1070	2.111	2.111	2.141	2.092	2.111	86,347	2.0985	0.00%
2013-10-09	0	2.120	2.120	2.150	2.080	2.150	161,019	340,158	2.1125	2.111	2.111	2.141	2.072	2.141	161,668	2.1040	-1.85%
2013-10-08	0	2.160	2.110	2.170	2.110	2.180	210,000	451,130	2.1482	2.151	2.102	2.161	2.102	2.171	210,847	2.1396	0.47%
2013-10-07	0	2.150	2.110	2.170	2.100	2.180	392,053	841,271	2.1458	2.141	2.102	2.161	2.092	2.171	393,634	2.1372	0.94%
2013-10-04	0	2.130	2.130	2.170	2.130	2.130	30,000	63,900	2.1300	2.121	2.121	2.161	2.121	2.121	30,121	2.1214	-2.29%
2013-10-03	0	2.180	2.160	2.180	2.140	2.220	264,375	571,618	2.1621	2.171	2.151	2.171	2.131	2.211	265,441	2.1535	2.35%
2013-10-02	0	2.130	2.100	2.130	2.070	2.150	305,000	641,090	2.1019	2.121	2.092	2.121	2.062	2.141	306,230	2.0935	1.43%
2013-09-30	0	2.100	2.090	2.100	2.070	2.170	59,000	123,490	2.0931	2.092	2.082	2.092	2.062	2.161	59,238	2.0846	-0.94%
2013-09-27	0	2.120	2.080	2.120	2.090	2.140	524,165	1,100,128	2.0988	2.111	2.072	2.111	2.082	2.131	526,279	2.0904	2.42%
2013-09-26	0	2.070	2.060	2.150	2.070	2.100	346,873	721,202	2.0792	2.062	2.052	2.141	2.062	2.092	348,272	2.0708	-1.43%
2013-09-25	0	2.100	2.100	2.140	2.090	2.160	75,000	160,560	2.1408	2.092	2.092	2.131	2.082	2.151	75,302	2.1322	0.48%
2013-09-24	0	2.090	2.080	2.150	2.050	2.160	495,000	1,032,750	2.0864	2.082	2.072	2.141	2.042	2.151	496,996	2.0780	1.95%
2013-09-23	0	2.050	2.040	2.060	2.010	2.150	321,000	658,060	2.0500	2.042	2.032	2.052	2.002	2.141	322,294	2.0418	-4.65%
2013-09-19	0	2.150	2.150	2.190	2.150	2.210	150,054	325,495	2.1692	2.141	2.141	2.181	2.141	2.201	150,659	2.1605	0.00%
2013-09-18	0	2.150	2.130	2.150	2.130	2.150	44,000	94,340	2.1441	2.141	2.121	2.141	2.121	2.141	44,177	2.1355	0.00%
2013-09-17	0	2.150	2.140	2.150	2.140	2.190	497,000	1,071,010	2.1549	2.141	2.131	2.141	2.131	2.181	499,004	2.1463	-2.71%
2013-09-16	0	2.210	2.210	2.240	2.200	2.220	153,000	338,930	2.2152	2.201	2.201	2.231	2.191	2.211	153,617	2.2063	0.45%
2013-09-13	0	2.200	2.180	2.280	2.170	2.280	47,000	103,990	2.2126	2.191	2.171	2.271	2.161	2.271	47,190	2.2037	0.92%
2013-09-12	0	2.180	2.170	2.210	2.160	2.180	259,000	564,120	2.1781	2.171	2.161	2.201	2.151	2.171	260,044	2.1693	0.00%
2013-09-11	0	2.180	2.170	2.190	2.170	2.250	98,000	215,570	2.1997	2.171	2.161	2.181	2.161	2.241	98,395	2.1909	-3.11%
2013-09-10	0	2.250	2.240	2.260	2.210	2.250	11,000	24,350	2.2136	2.241	2.231	2.251	2.201	2.241	11,044	2.2047	0.00%
2013-09-09	0	2.250	2.250	2.260	2.140	2.300	120,000	271,870	2.2656	2.241	2.241	2.251	2.131	2.291	120,484	2.2565	0.00%
2013-09-06	0	2.250	2.230	2.290	2.250	2.300	141,972	322,683	2.2729	2.241	2.221	2.281	2.241	2.291	142,544	2.2637	0.90%
2013-09-05	0	2.230	2.150	2.240	2.180	2.240	11,204	24,822	2.2155	2.221	2.141	2.231	2.171	2.231	11,249	2.2066	2.76%
2013-09-04	0	2.170	2.120	2.170	2.180	2.180	5,000	10,900	2.1800	2.161	2.111	2.161	2.171	2.171	5,020	2.1712	0.00%
2013-09-03	0	2.170	2.170	2.190	2.070	2.170	142,000	303,920	2.1403	2.161	2.161	2.181	2.062	2.161	142,573	2.1317	3.33%
2013-09-02	0	2.100	2.100	2.130	2.070	2.130	157,204	329,576	2.0965	2.092	2.092	2.121	2.062	2.121	157,838	2.0881	0.48%
2013-08-30	0	2.090	2.090	2.120	2.050	2.130	297,000	625,410	2.1058	2.082	2.082	2.111	2.042	2.121	298,198	2.0973	-2.79%
2013-08-29	0	2.150	2.120	2.150	2.100	2.150	100,000	213,420	2.1342	2.141	2.111	2.141	2.092	2.141	100,403	2.1256	2.38%
2013-08-28	0	2.100	2.100	2.130	2.100	2.140	78,000	164,920	2.1144	2.092	2.092	2.121	2.092	2.131	78,315	2.1059	-1.41%
2013-08-27	0	2.130	2.130	2.140	2.110	2.200	1,202,000	2,582,430	2.1484	2.121	2.121	2.131	2.102	2.191	1,206,847	2.1398	-4.05%
2013-08-26	0	2.220	2.200	2.220	2.200	2.250	292,000	651,080	2.2297	2.211	2.191	2.211	2.191	2.241	293,177	2.2208	-1.33%
2013-08-23	0	2.250	2.240	2.250	2.230	2.280	214,000	484,230	2.2628	2.241	2.231	2.241	2.221	2.271	214,863	2.2537	2.27%
2013-08-22	0	2.200	2.190	2.210	2.120	2.260	299,000	659,600	2.2060	2.191	2.181	2.201	2.111	2.251	300,206	2.1972	-2.65%
2013-08-21	0	2.260	2.260	2.350	2.260	2.280	82,052	186,404	2.2718	2.251	2.251	2.341	2.251	2.271	82,383	2.2627	-0.88%
2013-08-20	0	2.280	2.220	2.400	2.280	2.350	290,000	669,990	2.3103	2.271	2.211	2.390	2.271	2.341	291,169	2.3010	-3.39%
2013-08-19	0	2.360	2.340	2.370	2.360	2.370	59,000	139,290	2.3608	2.351	2.331	2.360	2.351	2.360	59,238	2.3514	0.00%
2013-08-16	0	2.360	2.360	2.380	2.360	2.410	155,000	369,970	2.3869	2.351	2.351	2.370	2.351	2.400	155,625	2.3773	-0.84%
2013-08-15	0	2.380	2.370	2.390	2.370	2.400	377,000	901,340	2.3908	2.370	2.360	2.380	2.360	2.390	378,520	2.3812	-0.42%
2013-08-13	0	2.390	2.380	2.400	2.380	2.430	132,000	316,930	2.4010	2.380	2.370	2.390	2.370	2.420	132,532	2.3913	-1.65%
2013-08-12	0	2.430	2.390	2.430	2.370	2.440	148,000	355,700	2.4034	2.420	2.380	2.420	2.360	2.430	148,597	2.3937	1.67%
2013-08-09	0	2.390	2.390	2.420	2.280	2.420	117,000	278,180	2.3776	2.380	2.380	2.410	2.271	2.410	117,472	2.3681	0.84%
2013-08-08	0	2.370	2.370	2.410	2.350	2.400	98,000	234,170	2.3895	2.360	2.360	2.400	2.341	2.390	98,395	2.3799	-1.25%
2013-08-07	0	2.400	2.390	2.420	2.310	2.430	332,060	796,901	2.3999	2.390	2.380	2.410	2.301	2.420	333,399	2.3902	0.00%
2013-08-06	0	2.400	2.370	2.410	2.340	2.400	23,000	54,560	2.3722	2.390	2.360	2.400	2.331	2.390	23,093	2.3626	0.00%
2013-08-05	0	2.400	2.400	2.430	2.390	2.420	114,000	274,120	2.4046	2.390	2.390	2.420	2.380	2.410	114,460	2.3949	-0.41%
2013-08-02	0	2.410	2.370	2.440	2.320	2.410	321,000	763,040	2.3771	2.400	2.360	2.430	2.311	2.400	322,294	2.3675	3.43%
2013-08-01	0	2.330	2.330	2.370	2.300	2.310	65,105	149,888	2.3023	2.321	2.321	2.360	2.291	2.301	65,368	2.2930	-0.85%
2013-07-31	0	2.350	2.330	2.350	2.320	2.350	51,240	120,367	2.3491	2.341	2.321	2.341	2.311	2.341	51,447	2.3396	1.29%
2013-07-30	0	2.320	2.310	2.370	2.290	2.320	74,000	171,010	2.3109	2.311	2.301	2.360	2.281	2.311	74,298	2.3017	0.87%
2013-07-29	0	2.300	2.290	2.300	2.290	2.300	65,000	149,310	2.2971	2.291	2.281	2.291	2.281	2.291	65,262	2.2879	-0.86%
2013-07-26	0	2.320	2.320	2.380	2.290	2.360	127,000	297,360	2.3414	2.311	2.311	2.370	2.281	2.351	127,512	2.3320	0.43%
2013-07-25	0	2.310	2.310	2.360	2.310	2.330	120,000	278,780	2.3232	2.301	2.301	2.351	2.301	2.321	120,484	2.3138	-1.70%
2013-07-24	0	2.350	2.320	2.380	2.340	2.350	35,000	82,230	2.3494	2.341	2.311	2.370	2.331	2.341	35,141	2.3400	0.43%
2013-07-23	0	2.340	2.340	2.390	2.340	2.360	52,000	122,010	2.3463	2.331	2.331	2.380	2.331	2.351	52,210	2.3369	0.86%
2013-07-22	0	2.320	2.320	2.360	2.310	2.360	35,000	81,010	2.3146	2.311	2.311	2.351	2.301	2.351	35,141	2.3053	-1.28%
2013-07-19	0	2.350	2.340	2.370	2.300	2.380	81,000	189,890	2.3443	2.341	2.331	2.360	2.291	2.370	81,327	2.3349	-2.49%
2013-07-18	0	2.410	2.320	2.410	2.290	2.410	109,000	252,500	2.3165	2.400	2.311	2.400	2.281	2.400	109,440	2.3072	1.26%
2013-07-17	0	2.380	2.380	2.390	2.370	2.390	108,500	258,010	2.3780	2.370	2.370	2.380	2.360	2.380	108,937	2.3684	0.85%
2013-07-16	0	2.360	2.360	2.370	2.280	2.350	137,050	317,105	2.3138	2.351	2.351	2.360	2.271	2.341	137,603	2.3045	2.61%
2013-07-15	0	2.300	2.300	2.330	2.300	2.300	11,360	26,113	2.2987	2.291	2.291	2.321	2.291	2.291	11,406	2.2894	-1.29%
2013-07-12	0	2.330	2.310	2.350	2.290	2.350	227,000	525,550	2.3152	2.321	2.301	2.341	2.281	2.341	227,915	2.3059	-2.10%
2013-07-11	0	2.380	2.360	2.380	2.340	2.400	152,000	359,810	2.3672	2.370	2.351	2.370	2.331	2.390	152,613	2.3577	4.39%
2013-07-10	0	2.280	2.280	2.310	2.270	2.350	354,021	812,507	2.2951	2.271	2.271	2.301	2.261	2.341	355,449	2.2859	-2.15%
2013-07-09	0	2.330	2.310	2.330	2.290	2.360	153,125	355,183	2.3196	2.321	2.301	2.321	2.281	2.351	153,742	2.3102	-1.27%
2013-07-08	0	2.360	2.320	2.360	2.360	2.360	15,142	35,722	2.3591	2.351	2.311	2.351	2.351	2.351	15,203	2.3497	0.00%
2013-07-05	0	2.360	2.360	2.420	2.320	2.320	5,000	11,600	2.3200	2.351	2.351	2.410	2.311	2.311	5,020	2.3107	0.43%
2013-07-04	0	2.350	2.350	2.380	2.280	2.390	114,000	267,050	2.3425	2.341	2.341	2.370	2.271	2.380	114,460	2.3331	0.00%
2013-07-03	0	2.350	2.350	2.400	2.350	2.380	59,175	139,956	2.3651	2.341	2.341	2.390	2.341	2.370	59,414	2.3556	-3.29%
2013-07-02	0	2.430	2.380	2.430	2.380	2.450	87,000	209,360	2.4064	2.420	2.370	2.420	2.370	2.440	87,351	2.3968	0.41%
2013-06-28	0	2.420	2.400	2.420	2.370	2.430	84,000	202,550	2.4113	2.410	2.390	2.410	2.360	2.420	84,339	2.4016	2.54%
2013-06-27	0	2.360	2.360	2.430	2.350	2.520	297,000	713,000	2.4007	2.351	2.351	2.420	2.341	2.510	298,198	2.3910	-4.07%
2013-06-26	0	2.460	2.410	2.480	2.390	2.500	323,000	781,200	2.4186	2.450	2.400	2.470	2.380	2.490	324,302	2.4089	2.50%
2013-06-25	0	2.400	2.330	2.340	2.340	2.530	555,000	1,328,370	2.3935	2.390	2.321	2.331	2.331	2.520	557,238	2.3838	-2.04%
2013-06-24	0	2.450	2.420	2.490	2.410	2.540	365,000	904,470	2.4780	2.440	2.410	2.480	2.400	2.530	366,472	2.4680	-3.16%
2013-06-21	0	2.530	2.500	2.530	2.440	2.530	320,000	793,670	2.4802	2.520	2.490	2.520	2.430	2.520	321,290	2.4703	-0.78%
2013-06-20	0	2.550	2.550	2.590	2.550	2.610	252,000	644,930	2.5592	2.540	2.540	2.580	2.540	2.600	253,016	2.5490	-3.77%
2013-06-19	0	2.650	2.650	2.700	2.650	2.700	248,000	665,790	2.6846	2.639	2.639	2.689	2.639	2.689	249,000	2.6739	-1.85%
2013-06-18	0	2.700	2.700	2.710	2.700	2.700	109,000	294,300	2.7000	2.689	2.689	2.699	2.689	2.689	109,440	2.6892	0.00%
2013-06-17	0	2.700	2.700	2.720	2.570	2.720	130,015	350,439	2.6954	2.689	2.689	2.709	2.560	2.709	130,539	2.6845	1.12%
2013-06-14	0	2.670	2.630	2.670	2.600	2.680	197,075	524,925	2.6636	2.659	2.619	2.659	2.590	2.669	197,870	2.6529	3.49%
2013-06-13	0	2.580	2.570	2.580	2.510	2.600	479,650	1,227,232	2.5586	2.570	2.560	2.570	2.500	2.590	481,584	2.5483	-2.27%
2013-06-11	0	2.640	2.640	2.670	2.630	2.700	228,021	604,854	2.6526	2.629	2.629	2.659	2.619	2.689	228,940	2.6420	-2.58%
2013-06-10	0	2.710	2.710	2.720	2.700	2.740	255,375	690,820	2.7051	2.699	2.699	2.709	2.689	2.729	256,405	2.6943	2.26%
2013-06-07	0	2.650	2.700	2.710	2.630	2.730	615,000	1,650,420	2.6836	2.639	2.689	2.699	2.619	2.719	617,480	2.6728	-1.12%
2013-06-06	0	2.680	2.680	2.740	2.630	2.710	600,000	1,603,440	2.6724	2.669	2.669	2.729	2.619	2.699	602,419	2.6617	-0.37%
2013-06-05	0	2.690	2.670	2.690	2.700	2.740	185,000	501,960	2.7133	2.679	2.659	2.679	2.689	2.729	185,746	2.7024	-0.37%
2013-06-04	0	2.700	2.700	2.740	2.680	2.700	143,000	385,620	2.6966	2.689	2.689	2.729	2.669	2.689	143,577	2.6858	0.37%
2013-06-03	0	2.690	2.690	2.750	2.660	2.760	567,000	1,538,490	2.7134	2.679	2.679	2.739	2.649	2.749	569,286	2.7025	-1.10%
2013-05-31	0	2.720	2.720	2.740	2.700	2.770	227,000	623,000	2.7445	2.709	2.709	2.729	2.689	2.759	227,915	2.7335	0.37%
2013-05-30	0	2.710	2.700	2.710	2.710	2.810	308,000	852,420	2.7676	2.699	2.689	2.699	2.699	2.799	309,242	2.7565	-2.17%
2013-05-29	0	2.770	2.760	2.770	2.750	2.810	772,790	2,150,248	2.7824	2.759	2.749	2.759	2.739	2.799	775,906	2.7713	1.47%
2013-05-28	0	2.730	2.720	2.750	2.650	2.780	500,108	1,351,998	2.7034	2.719	2.709	2.739	2.639	2.769	502,125	2.6926	-0.73%
2013-05-27	0	2.750	2.750	2.760	2.750	2.790	261,000	720,870	2.7620	2.739	2.739	2.749	2.739	2.779	262,052	2.7509	-1.08%
2013-05-24	0	2.780	2.780	2.790	2.750	2.870	1,116,800	3,128,538	2.8013	2.769	2.769	2.779	2.739	2.858	1,121,303	2.7901	1.09%
2013-05-23	0	2.750	2.750	2.770	2.710	2.880	965,000	2,675,740	2.7728	2.739	2.739	2.759	2.699	2.868	968,891	2.7617	-4.51%
2013-05-22	0	2.880	2.840	2.880	2.800	2.900	447,000	1,272,750	2.8473	2.868	2.829	2.868	2.789	2.888	448,802	2.8359	1.77%
2013-05-21	0	2.830	2.810	2.820	2.730	2.860	581,000	1,631,750	2.8085	2.819	2.799	2.809	2.719	2.849	583,343	2.7972	3.66%
2013-05-20	0	2.730	2.720	2.780	2.700	2.760	506,000	1,379,390	2.7261	2.719	2.709	2.769	2.689	2.749	508,040	2.7151	1.11%
2013-05-16	0	2.700	2.690	2.700	2.650	2.720	169,000	456,230	2.6996	2.689	2.679	2.689	2.639	2.709	169,681	2.6887	1.89%
2013-05-15	0	2.650	2.650	2.680	2.630	2.660	201,000	532,260	2.6481	2.639	2.639	2.669	2.619	2.649	201,810	2.6374	0.76%
2013-05-14	0	2.630	2.620	2.660	2.620	2.710	433,033	1,149,685	2.6550	2.619	2.609	2.649	2.609	2.699	434,779	2.6443	0.77%
2013-05-13	0	2.610	2.610	2.650	2.580	2.700	834,051	2,178,159	2.6115	2.600	2.600	2.639	2.570	2.689	837,414	2.6011	-3.69%
2013-05-10	0	2.710	2.700	2.740	2.690	2.840	1,148,000	3,132,610	2.7288	2.699	2.689	2.729	2.679	2.829	1,152,629	2.7178	-4.58%
2013-05-09	0	2.840	2.810	2.840	2.790	2.840	164,962	463,453	2.8095	2.829	2.799	2.829	2.779	2.829	165,627	2.7982	0.00%
2013-05-08	0	2.840	2.840	2.870	2.830	2.860	220,018	627,240	2.8509	2.829	2.829	2.858	2.819	2.849	220,905	2.8394	-0.35%
2013-05-07	0	2.850	2.850	2.880	2.850	2.900	173,298	498,730	2.8779	2.839	2.839	2.868	2.839	2.888	173,997	2.8663	-0.35%
2013-05-06	0	2.860	2.860	2.880	2.860	2.940	229,101	661,248	2.8863	2.849	2.849	2.868	2.849	2.928	230,025	2.8747	0.00%
2013-05-03	0	2.860	2.860	2.880	2.820	2.880	108,150	308,644	2.8539	2.849	2.849	2.868	2.809	2.868	108,586	2.8424	0.00%
2013-05-02	0	2.860	2.860	2.920	2.810	2.900	58,000	166,870	2.8771	2.849	2.849	2.908	2.799	2.888	58,234	2.8655	0.00%
2013-04-30	0	2.860	2.860	2.900	2.850	2.920	255,000	735,920	2.8860	2.849	2.849	2.888	2.839	2.908	256,028	2.8744	0.00%
2013-04-29	0	2.860	2.860	2.880	2.850	2.970	224,522	649,722	2.8938	2.849	2.849	2.868	2.839	2.958	225,427	2.8822	-2.05%
2013-04-26	0	2.920	2.900	2.920	2.810	2.950	700,030	2,034,044	2.9057	2.908	2.888	2.908	2.799	2.938	702,853	2.8940	3.91%
2013-04-25	0	2.810	2.800	2.820	2.740	2.850	303,000	845,540	2.7906	2.799	2.789	2.809	2.729	2.839	304,222	2.7794	0.72%
2013-04-24	0	2.790	2.760	2.790	2.670	2.800	392,000	1,077,190	2.7479	2.779	2.749	2.779	2.659	2.789	393,581	2.7369	5.28%
2013-04-23	0	2.650	2.650	2.690	2.630	2.700	101,000	269,410	2.6674	2.639	2.639	2.679	2.619	2.689	101,407	2.6567	-2.57%
2013-04-22	0	2.720	2.680	2.720	2.700	2.770	520,000	1,410,010	2.7116	2.709	2.669	2.709	2.689	2.759	522,097	2.7007	0.74%
2013-04-19	0	2.700	2.670	2.700	2.600	2.740	545,100	1,459,061	2.6767	2.689	2.659	2.689	2.590	2.729	547,298	2.6659	6.72%
2013-04-18	0	2.530	2.530	2.600	2.530	2.560	75,000	190,550	2.5407	2.520	2.520	2.590	2.520	2.550	75,302	2.5305	-2.69%
2013-04-17	0	2.600	2.580	2.630	2.490	2.650	337,951	874,411	2.5874	2.590	2.570	2.619	2.480	2.639	339,314	2.5770	4.00%
2013-04-16	0	2.500	2.480	2.500	2.440	2.540	182,000	456,340	2.5074	2.490	2.470	2.490	2.430	2.530	182,734	2.4973	-0.40%
2013-04-15	0	2.510	2.490	2.520	2.490	2.560	294,000	736,980	2.5067	2.500	2.480	2.510	2.480	2.550	295,185	2.4967	-0.79%
2013-04-12	0	2.530	2.520	2.530	2.490	2.530	170,150	426,709	2.5078	2.520	2.510	2.520	2.480	2.520	170,836	2.4978	0.80%
2013-04-11	0	2.510	2.500	2.550	2.490	2.570	602,000	1,525,740	2.5345	2.500	2.490	2.540	2.480	2.560	604,427	2.5243	2.03%
2013-04-10	0	2.460	2.450	2.470	2.430	2.500	439,168	1,075,371	2.4487	2.450	2.440	2.460	2.420	2.490	440,939	2.4388	0.82%
2013-04-09	0	2.440	2.420	2.440	2.370	2.480	445,036	1,085,644	2.4395	2.430	2.410	2.430	2.360	2.470	446,830	2.4297	2.95%
2013-04-08	0	2.370	2.370	2.430	2.280	2.440	324,000	772,520	2.3843	2.360	2.360	2.420	2.271	2.430	325,306	2.3747	-3.27%
2013-04-05	0	2.450	2.450	2.470	2.350	2.510	870,000	2,113,550	2.4294	2.440	2.440	2.460	2.341	2.500	873,508	2.4196	-2.39%
2013-04-03	0	2.510	2.500	2.510	2.410	2.590	1,375,326	3,426,972	2.4918	2.500	2.490	2.500	2.400	2.580	1,380,872	2.4817	-4.92%
2013-04-02	0	2.640	2.630	2.650	2.630	2.740	686,089	1,831,816	2.6699	2.629	2.619	2.639	2.619	2.729	688,855	2.6592	-4.35%
2013-03-28	0	2.760	2.790	2.820	2.750	2.850	532,000	1,478,640	2.7794	2.749	2.779	2.809	2.739	2.839	534,145	2.7682	-3.50%
2013-03-27	0	2.860	2.860	2.900	2.780	2.960	225,000	649,860	2.8883	2.849	2.849	2.888	2.769	2.948	225,907	2.8767	-1.04%
2013-03-26	0	2.890	2.870	2.890	2.870	2.900	89,132	257,182	2.8854	2.878	2.858	2.878	2.858	2.888	89,491	2.8738	-0.34%
2013-03-25	0	2.900	2.890	2.940	2.900	2.980	263,000	772,270	2.9364	2.888	2.878	2.928	2.888	2.968	264,060	2.9246	-2.03%
2013-03-22	0	2.960	2.950	2.970	2.870	2.980	427,000	1,249,300	2.9258	2.948	2.938	2.958	2.858	2.968	428,722	2.9140	0.68%
2013-03-21	0	2.940	2.910	2.940	2.900	2.940	264,000	771,770	2.9234	2.928	2.898	2.928	2.888	2.928	265,065	2.9116	1.38%
2013-03-20	0	2.900	2.870	2.900	2.830	2.910	301,000	865,420	2.8751	2.888	2.858	2.888	2.819	2.898	302,214	2.8636	1.05%
2013-03-19	0	2.870	2.830	2.870	2.830	2.920	188,000	540,050	2.8726	2.858	2.819	2.858	2.819	2.908	188,758	2.8611	1.41%
2013-03-18	0	2.830	2.810	2.830	2.770	2.890	664,086	1,864,337	2.8074	2.819	2.799	2.819	2.759	2.878	666,764	2.7961	-3.41%
2013-03-15	0	2.930	2.930	2.950	2.930	3.000	310,000	916,220	2.9555	2.918	2.918	2.938	2.918	2.988	311,250	2.9437	-2.01%
2013-03-14	0	2.990	2.960	2.990	2.800	3.020	1,000,000	2,885,240	2.8852	2.978	2.948	2.978	2.789	3.008	1,004,032	2.8737	2.05%
2013-03-13	0	2.930	2.920	2.930	2.890	3.050	1,167,031	3,423,009	2.9331	2.918	2.908	2.918	2.878	3.038	1,171,737	2.9213	-2.33%
2013-03-12	0	3.000	2.970	3.000	2.970	3.150	1,248,000	3,822,730	3.0631	2.988	2.958	2.988	2.958	3.137	1,253,032	3.0508	-1.96%
2013-03-11	0	3.060	3.040	3.070	3.040	3.110	906,500	2,781,090	3.0679	3.048	3.028	3.058	3.028	3.098	910,155	3.0556	2.00%
2013-03-08	0	3.000	2.970	3.000	2.860	3.140	2,858,495	8,708,179	3.0464	2.988	2.958	2.988	2.849	3.127	2,870,021	3.0342	2.39%
2013-03-07	0	2.930	2.900	2.940	2.900	3.020	447,132	1,321,346	2.9552	2.918	2.888	2.928	2.888	3.008	448,935	2.9433	-2.01%
2013-03-06	0	2.990	2.980	3.000	2.970	3.080	635,000	1,923,800	3.0296	2.978	2.968	2.988	2.958	3.068	637,560	3.0174	0.67%
2013-03-05	0	2.970	2.970	2.990	2.970	3.080	547,819	1,642,430	2.9981	2.958	2.958	2.978	2.958	3.068	550,028	2.9861	0.68%
2013-03-04	0	2.950	2.950	2.980	2.920	3.140	1,307,800	3,914,414	2.9931	2.938	2.938	2.968	2.908	3.127	1,313,073	2.9811	-6.35%
2013-03-01	0	3.150	3.120	3.150	3.100	3.250	1,229,000	3,901,245	3.1743	3.137	3.107	3.137	3.088	3.237	1,233,956	3.1616	-1.25%
2013-02-28	0	3.190	3.180	3.190	2.990	3.230	3,059,125	9,589,425	3.1347	3.177	3.167	3.177	2.978	3.217	3,071,460	3.1221	7.77%
2013-02-27	0	2.960	2.960	3.010	2.930	3.030	1,319,000	3,930,450	2.9799	2.948	2.948	2.998	2.918	3.018	1,324,319	2.9679	1.02%
2013-02-26	0	2.930	2.910	2.940	2.860	3.140	4,566,185	13,505,648	2.9578	2.918	2.898	2.928	2.849	3.127	4,584,597	2.9459	-9.29%
2013-02-25	0	3.230	3.220	3.230	3.190	3.430	1,409,000	4,588,870	3.2568	3.217	3.207	3.217	3.177	3.416	1,414,681	3.2437	-3.00%
2013-02-22	0	3.330	3.320	3.330	3.200	3.370	1,450,000	4,764,830	3.2861	3.317	3.307	3.317	3.187	3.356	1,455,847	3.2729	0.60%
2013-02-21	0	3.310	3.300	3.330	3.300	3.410	1,591,000	5,301,480	3.3322	3.297	3.287	3.317	3.287	3.396	1,597,415	3.3188	-3.50%
2013-02-20	0	3.430	3.430	3.440	3.350	3.520	1,604,000	5,530,850	3.4482	3.416	3.416	3.426	3.337	3.506	1,610,468	3.4343	1.18%
2013-02-19	0	3.390	3.390	3.400	3.390	3.560	1,702,200	5,895,716	3.4636	3.376	3.376	3.386	3.376	3.546	1,709,064	3.4497	-3.14%
2013-02-18	0	3.500	3.500	3.520	3.430	3.690	3,126,750	11,036,155	3.5296	3.486	3.486	3.506	3.416	3.675	3,139,358	3.5154	-3.58%
2013-02-15	0	3.630	3.630	3.640	3.420	3.780	7,736,144	28,264,128	3.6535	3.615	3.615	3.625	3.406	3.765	7,767,338	3.6388	6.14%
2013-02-14	0	3.420	3.410	3.420	3.280	3.430	2,519,000	8,485,380	3.3686	3.406	3.396	3.406	3.267	3.416	2,529,157	3.3550	4.27%
2013-02-08	0	3.280	3.240	3.260	3.150	3.350	2,814,970	9,181,646	3.2617	3.267	3.227	3.247	3.137	3.337	2,826,321	3.2486	1.55%
2013-02-07	0	3.230	3.220	3.230	3.120	3.520	4,930,000	16,430,740	3.3328	3.217	3.207	3.217	3.107	3.506	4,949,879	3.3194	-6.92%
2013-02-06	0	3.470	3.460	3.470	3.430	3.620	2,680,000	9,367,480	3.4953	3.456	3.446	3.456	3.416	3.605	2,690,806	3.4813	1.46%
2013-02-05	0	3.420	3.420	3.440	3.410	3.640	6,978,000	24,570,930	3.5212	3.406	3.406	3.426	3.396	3.625	7,006,137	3.5071	-4.47%
2013-02-04	0	3.580	3.580	3.590	3.500	3.850	14,824,137	54,448,823	3.6730	3.566	3.566	3.576	3.486	3.835	14,883,912	3.6582	2.29%
2013-02-01	0	3.500	3.490	3.500	3.080	3.720	29,815,767	102,019,419	3.4217	3.486	3.476	3.486	3.068	3.705	29,935,992	3.4079	17.45%
2013-01-31	0	2.980	2.990	3.000	2.630	3.010	13,502,000	37,706,410	2.7927	2.968	2.978	2.988	2.619	2.998	13,556,444	2.7814	15.50%
2013-01-30	0	2.580	2.570	2.580	2.540	2.600	1,244,037	3,202,333	2.5741	2.570	2.560	2.570	2.530	2.590	1,249,053	2.5638	2.38%
2013-01-29	0	2.520	2.510	2.520	2.460	2.520	849,052	2,106,706	2.4812	2.510	2.500	2.510	2.450	2.510	852,476	2.4713	0.40%
2013-01-28	0	2.510	2.500	2.520	2.500	2.610	930,000	2,342,780	2.5191	2.500	2.490	2.510	2.490	2.600	933,750	2.5090	-1.95%
2013-01-25	0	2.560	2.550	2.570	2.520	2.740	3,064,236	8,041,963	2.6245	2.550	2.540	2.560	2.510	2.729	3,076,592	2.6139	-2.66%
2013-01-24	0	2.630	2.610	2.650	2.460	2.650	3,213,000	8,200,230	2.5522	2.619	2.600	2.639	2.450	2.639	3,225,956	2.5420	2.73%
2013-01-23	0	2.560	2.540	2.560	2.470	2.660	5,986,015	15,315,747	2.5586	2.550	2.530	2.550	2.460	2.649	6,010,152	2.5483	-3.76%
2013-01-22	0	2.660	2.660	2.680	2.620	2.850	6,751,000	18,247,350	2.7029	2.649	2.649	2.669	2.609	2.839	6,778,222	2.6921	-4.32%
2013-01-21	0	2.780	2.780	2.790	2.780	2.930	5,201,042	14,835,387	2.8524	2.769	2.769	2.779	2.769	2.918	5,222,014	2.8409	-2.46%
2013-01-18	0	2.850	2.840	2.850	2.630	2.870	8,757,191	24,369,489	2.7828	2.839	2.829	2.839	2.619	2.858	8,792,502	2.7716	8.78%
2013-01-17	0	2.620	2.620	2.630	2.590	2.730	3,398,000	8,912,580	2.6229	2.609	2.609	2.619	2.580	2.719	3,411,702	2.6124	-2.96%
2013-01-16	0	2.700	2.680	2.700	2.550	2.730	4,840,515	12,840,750	2.6528	2.689	2.669	2.689	2.540	2.719	4,860,033	2.6421	4.25%
2013-01-15	0	2.590	2.580	2.600	2.280	2.680	13,332,607	34,334,407	2.5752	2.580	2.570	2.590	2.271	2.669	13,386,368	2.5649	12.12%
2013-01-14	0	2.310	2.300	2.310	2.200	2.340	5,149,037	11,775,752	2.2870	2.301	2.291	2.301	2.191	2.331	5,169,799	2.2778	-1.70%
2013-01-11	0	2.350	2.350	2.370	1.880	2.370	14,499,131	31,511,567	2.1733	2.341	2.341	2.360	1.872	2.360	14,557,595	2.1646	25.00%
2013-01-10	0	1.880	1.880	1.900	1.870	1.910	788,000	1,484,510	1.8839	1.872	1.872	1.892	1.862	1.902	791,177	1.8763	1.08%
2013-01-09	0	1.860	1.850	1.870	1.850	1.870	183,002	341,393	1.8655	1.853	1.843	1.862	1.843	1.862	183,740	1.8580	0.00%
2013-01-08	0	1.860	1.860	1.870	1.860	1.880	198,031	369,697	1.8669	1.853	1.853	1.862	1.853	1.872	198,830	1.8594	-0.53%
2013-01-07	0	1.870	1.860	1.880	1.860	1.900	794,556	1,497,377	1.8845	1.862	1.853	1.872	1.853	1.892	797,760	1.8770	0.00%
2013-01-04	0	1.870	1.870	1.890	1.840	1.920	3,017,000	5,673,240	1.8804	1.862	1.862	1.882	1.833	1.912	3,029,165	1.8729	0.54%
2013-01-03	0	1.860	1.850	1.860	1.810	1.860	953,140	1,746,640	1.8325	1.853	1.843	1.853	1.803	1.853	956,983	1.8252	2.76%
2013-01-02	0	1.810	1.810	1.840	1.810	1.810	206,000	373,460	1.8129	1.803	1.803	1.833	1.803	1.803	206,831	1.8056	0.00%
2012-12-31	0	1.810	1.810	1.840	1.790	1.810	70,000	126,400	1.8057	1.803	1.803	1.833	1.783	1.803	70,282	1.7985	-1.63%
2012-12-28	0	1.840	1.820	1.840	1.830	1.840	30,000	54,910	1.8303	1.833	1.813	1.833	1.823	1.833	30,121	1.8230	0.00%
2012-12-27	0	1.840	1.810	1.840	1.800	1.840	258,052	468,672	1.8162	1.833	1.803	1.833	1.793	1.833	259,093	1.8089	2.79%
2012-12-24	0	1.790	1.770	1.800	-	-	0	0	-	1.783	1.763	1.793	-	-	0	-	0.00%
2012-12-21	0	1.790	1.790	1.800	1.770	1.800	449,000	803,400	1.7893	1.783	1.783	1.793	1.763	1.793	450,810	1.7821	0.56%
2012-12-20	0	1.780	1.770	1.800	1.780	1.800	126,000	225,230	1.7875	1.773	1.763	1.793	1.773	1.793	126,508	1.7804	-1.11%
2012-12-19	0	1.800	1.790	1.810	1.780	1.810	180,010	323,197	1.7954	1.793	1.783	1.803	1.773	1.803	180,736	1.7882	1.12%
2012-12-18	0	1.780	1.780	1.800	1.780	1.810	359,021	644,886	1.7962	1.773	1.773	1.793	1.773	1.803	360,469	1.7890	-0.56%
2012-12-17	0	1.790	1.790	1.820	1.780	1.820	328,045	589,229	1.7962	1.783	1.783	1.813	1.773	1.813	329,368	1.7890	0.00%
2012-12-14	0	1.790	1.790	1.800	1.780	1.830	483,000	868,970	1.7991	1.783	1.783	1.793	1.773	1.823	484,948	1.7919	-0.56%
2012-12-13	0	1.800	1.800	1.810	1.800	1.820	278,125	503,361	1.8098	1.793	1.793	1.803	1.793	1.813	279,246	1.8026	-1.10%
2012-12-12	0	1.820	1.810	1.840	1.800	1.870	1,832,000	3,349,640	1.8284	1.813	1.803	1.833	1.793	1.862	1,839,387	1.8211	-2.67%
2012-12-11	0	1.870	1.850	1.870	1.840	1.880	1,524,300	2,833,825	1.8591	1.862	1.843	1.862	1.833	1.872	1,530,446	1.8516	1.63%
2012-12-10	0	1.840	1.830	1.850	1.820	1.860	941,000	1,733,610	1.8423	1.833	1.823	1.843	1.813	1.853	944,794	1.8349	0.00%
2012-12-07	0	1.840	1.840	1.850	1.840	1.880	478,330	887,194	1.8548	1.833	1.833	1.843	1.833	1.872	480,259	1.8473	0.00%
2012-12-06	0	1.840	1.840	1.850	1.840	1.910	1,274,000	2,376,540	1.8654	1.833	1.833	1.843	1.833	1.902	1,279,137	1.8579	-3.16%
2012-12-05	0	1.900	1.900	1.910	1.830	1.980	3,297,318	6,321,877	1.9173	1.892	1.892	1.902	1.823	1.972	3,310,614	1.9096	2.70%
2012-12-04	0	1.850	1.840	1.850	1.820	1.870	271,000	501,450	1.8504	1.843	1.833	1.843	1.813	1.862	272,093	1.8429	1.09%
2012-12-03	0	1.830	1.820	1.830	1.820	1.890	350,215	647,004	1.8474	1.823	1.813	1.823	1.813	1.882	351,627	1.8400	-0.54%
2012-11-30	0	1.840	1.840	1.850	1.830	1.920	1,073,075	2,006,875	1.8702	1.833	1.833	1.843	1.823	1.912	1,077,402	1.8627	-3.66%
2012-11-29	0	1.910	1.890	1.900	1.720	1.950	4,807,000	9,043,410	1.8813	1.902	1.882	1.892	1.713	1.942	4,826,383	1.8737	9.77%
2012-11-28	0	1.740	1.730	1.740	1.690	1.750	1,134,001	1,954,881	1.7239	1.733	1.723	1.733	1.683	1.743	1,138,574	1.7170	2.35%
2012-11-27	0	1.700	1.700	1.710	1.690	1.700	180,000	304,430	1.6913	1.693	1.693	1.703	1.683	1.693	180,726	1.6845	0.00%
2012-11-26	0	1.700	1.690	1.700	1.690	1.700	345,168	584,345	1.6929	1.693	1.683	1.693	1.683	1.693	346,560	1.6861	-0.58%
2012-11-23	0	1.710	1.700	1.710	-	-	84	139	1.6548	1.703	1.693	1.703	-	-	84	1.6481	0.00%
2012-11-22	0	1.710	1.700	1.710	1.690	1.730	528,000	898,450	1.7016	1.703	1.693	1.703	1.683	1.723	530,129	1.6948	1.18%
2012-11-21	0	1.690	1.690	1.700	1.690	1.700	23,000	38,970	1.6943	1.683	1.683	1.693	1.683	1.693	23,093	1.6875	-0.59%
2012-11-20	0	1.700	1.700	1.710	1.700	1.710	176,012	299,429	1.7012	1.693	1.693	1.703	1.693	1.703	176,722	1.6944	-1.16%
2012-11-19	0	1.720	1.700	1.720	1.700	1.720	176,000	300,620	1.7081	1.713	1.693	1.713	1.693	1.713	176,710	1.7012	0.58%
2012-11-16	0	1.710	1.700	1.720	1.690	1.710	146,000	249,040	1.7058	1.703	1.693	1.713	1.683	1.703	146,589	1.6989	1.79%
2012-11-15	0	1.680	1.680	1.690	1.680	1.710	276,018	469,199	1.6999	1.673	1.673	1.683	1.673	1.703	277,131	1.6931	0.60%
2012-11-14	0	1.670	1.680	1.690	1.670	1.700	196,045	330,813	1.6874	1.663	1.673	1.683	1.663	1.693	196,836	1.6807	0.60%
2012-11-13	0	1.660	1.650	1.670	1.650	1.700	362,050	603,481	1.6668	1.653	1.643	1.663	1.643	1.693	363,510	1.6602	0.00%
2012-11-12	0	1.660	1.650	1.670	1.650	1.660	27,000	44,600	1.6519	1.653	1.643	1.663	1.643	1.653	27,109	1.6452	-0.60%
2012-11-09	0	1.670	1.640	1.670	1.640	1.670	275,000	457,630	1.6641	1.663	1.633	1.663	1.633	1.663	276,109	1.6574	1.21%
2012-11-08	0	1.650	1.650	1.660	1.650	1.660	80,148	132,445	1.6525	1.643	1.643	1.653	1.643	1.653	80,471	1.6459	-0.60%
2012-11-07	0	1.660	1.660	1.670	1.650	1.670	292,000	486,930	1.6676	1.653	1.653	1.663	1.643	1.663	293,177	1.6609	-0.60%
2012-11-06	0	1.670	1.660	1.680	1.660	1.670	69,148	115,171	1.6656	1.663	1.653	1.673	1.653	1.663	69,427	1.6589	0.00%
2012-11-05	0	1.670	1.670	1.690	1.670	1.690	209,052	351,215	1.6800	1.663	1.663	1.683	1.663	1.683	209,895	1.6733	-0.60%
2012-11-02	0	1.680	1.670	1.680	1.660	1.690	206,000	346,050	1.6799	1.673	1.663	1.673	1.653	1.683	206,831	1.6731	0.00%
2012-11-01	0	1.680	1.670	1.690	1.670	1.680	256,075	428,903	1.6749	1.673	1.663	1.683	1.663	1.673	257,108	1.6682	0.60%
2012-10-31	0	1.670	1.660	1.670	1.640	1.670	75,126	123,851	1.6486	1.663	1.653	1.663	1.633	1.663	75,429	1.6420	1.21%
2012-10-30	0	1.650	1.640	1.650	1.630	1.660	134,000	220,680	1.6469	1.643	1.633	1.643	1.623	1.653	134,540	1.6403	0.00%
2012-10-29	0	1.650	1.640	1.650	1.640	1.690	675,000	1,120,840	1.6605	1.643	1.633	1.643	1.633	1.683	677,722	1.6538	-1.79%
2012-10-26	0	1.680	1.670	1.700	1.680	1.690	282,042	475,628	1.6864	1.673	1.663	1.693	1.673	1.683	283,179	1.6796	-1.75%
2012-10-25	0	1.710	1.690	1.710	1.680	1.710	161,000	272,750	1.6941	1.703	1.683	1.703	1.673	1.703	161,649	1.6873	0.59%
2012-10-24	0	1.700	1.690	1.700	1.700	1.720	229,000	389,880	1.7025	1.693	1.683	1.693	1.693	1.713	229,923	1.6957	-1.16%
2012-10-22	0	1.720	1.720	1.730	1.710	1.740	1,109,060	1,919,960	1.7312	1.713	1.713	1.723	1.703	1.733	1,113,532	1.7242	0.58%
2012-10-19	0	1.710	1.700	1.710	1.700	1.720	1,039,000	1,776,730	1.7100	1.703	1.693	1.703	1.693	1.713	1,043,190	1.7032	1.18%
2012-10-18	0	1.690	1.680	1.700	1.690	1.700	353,090	598,768	1.6958	1.683	1.673	1.693	1.683	1.693	354,514	1.6890	-0.59%
2012-10-17	0	1.700	1.690	1.700	1.680	1.710	55,000	93,500	1.7000	1.693	1.683	1.693	1.673	1.703	55,222	1.6932	0.00%
2012-10-16	0	1.700	1.680	1.700	1.690	1.700	40,000	67,800	1.6950	1.693	1.673	1.693	1.683	1.693	40,161	1.6882	-0.58%
2012-10-15	0	1.710	1.680	1.710	-	-	0	0	-	1.703	1.673	1.703	-	-	0	-	0.00%
2012-10-12	0	1.710	1.690	1.720	1.700	1.720	120,000	205,480	1.7123	1.703	1.683	1.713	1.693	1.713	120,484	1.7055	1.18%
2012-10-11	0	1.690	1.680	1.720	1.680	1.700	100,010	168,916	1.6890	1.683	1.673	1.713	1.673	1.693	100,413	1.6822	0.60%
2012-10-10	0	1.680	1.680	1.700	1.680	1.700	240,042	405,938	1.6911	1.673	1.673	1.693	1.673	1.693	241,010	1.6843	-0.59%
2012-10-09	0	1.690	1.690	1.700	1.690	1.710	235,000	400,950	1.7062	1.683	1.683	1.693	1.683	1.703	235,948	1.6993	0.00%
2012-10-08	0	1.690	1.690	1.700	1.690	1.710	267,000	452,880	1.6962	1.683	1.683	1.693	1.683	1.703	268,077	1.6894	-0.59%
2012-10-05	0	1.700	1.690	1.700	1.690	1.710	1,193,000	2,032,430	1.7036	1.693	1.683	1.693	1.683	1.703	1,197,810	1.6968	0.00%
2012-10-04	0	1.700	1.690	1.700	1.700	1.700	200,019	340,031	1.7000	1.693	1.683	1.693	1.693	1.693	200,826	1.6932	-1.16%
2012-10-03	0	1.720	1.700	1.720	1.700	1.720	158,028	271,096	1.7155	1.713	1.693	1.713	1.693	1.713	158,665	1.7086	0.00%
2012-09-28	0	1.720	1.710	1.720	1.700	1.720	203,000	349,140	1.7199	1.713	1.703	1.713	1.693	1.713	203,819	1.7130	1.78%
2012-09-27	0	1.690	1.690	1.710	1.690	1.730	520,000	887,740	1.7072	1.683	1.683	1.703	1.683	1.723	522,097	1.7003	0.60%
2012-09-26	0	1.680	1.660	1.700	1.680	1.710	209,800	354,848	1.6914	1.673	1.653	1.693	1.673	1.703	210,646	1.6846	-1.75%
2012-09-25	0	1.710	1.710	1.720	1.680	1.720	106,000	181,490	1.7122	1.703	1.703	1.713	1.673	1.713	106,427	1.7053	0.59%
2012-09-24	0	1.700	1.670	1.710	1.700	1.700	56,000	95,200	1.7000	1.693	1.663	1.703	1.693	1.693	56,226	1.6932	1.19%
2012-09-21	0	1.680	1.680	1.690	1.670	1.670	10,000	16,700	1.6700	1.673	1.673	1.683	1.663	1.663	10,040	1.6633	-0.59%
2012-09-20	0	1.690	1.670	1.690	-	-	0	0	-	1.683	1.663	1.683	-	-	0	-	0.00%
2012-09-19	0	1.690	1.680	1.700	1.670	1.710	294,000	495,600	1.6857	1.683	1.673	1.693	1.663	1.703	295,185	1.6789	1.20%
2012-09-18	0	1.670	1.670	1.710	1.660	1.700	169,000	281,650	1.6666	1.663	1.663	1.703	1.653	1.693	169,681	1.6599	-1.18%
2012-09-17	0	1.690	1.670	1.720	1.680	1.720	125,000	212,820	1.7026	1.683	1.663	1.713	1.673	1.713	125,504	1.6957	-1.17%
2012-09-14	0	1.710	1.690	1.720	1.660	1.710	503,075	847,102	1.6838	1.703	1.683	1.713	1.653	1.703	505,104	1.6771	3.64%
2012-09-13	0	1.650	1.650	1.670	1.630	1.750	828,000	1,392,070	1.6812	1.643	1.643	1.663	1.623	1.743	831,339	1.6745	-1.79%
2012-09-12	0	1.680	1.680	1.690	1.670	1.700	142,500	241,015	1.6913	1.673	1.673	1.683	1.663	1.693	143,075	1.6845	-1.18%
2012-09-11	0	1.700	1.680	1.700	1.650	1.700	163,000	271,140	1.6634	1.693	1.673	1.693	1.643	1.693	163,657	1.6568	0.59%
2012-09-10	0	1.690	1.680	1.700	1.690	1.700	164,000	278,480	1.6980	1.683	1.673	1.693	1.683	1.693	164,661	1.6912	0.00%
2012-09-07	0	1.690	1.680	1.710	1.680	1.720	211,000	359,390	1.7033	1.683	1.673	1.703	1.673	1.713	211,851	1.6964	-0.59%
2012-09-06	0	1.700	1.690	1.700	1.680	1.700	219,000	369,110	1.6854	1.693	1.683	1.693	1.673	1.693	219,883	1.6787	1.19%
2012-09-05	0	1.680	1.680	1.690	1.680	1.700	129,000	218,640	1.6949	1.673	1.673	1.683	1.673	1.693	129,520	1.6881	-0.59%
2012-09-04	0	1.690	1.690	1.700	1.670	1.710	427,000	722,020	1.6909	1.683	1.683	1.693	1.663	1.703	428,722	1.6841	-1.74%
2012-09-03	0	1.720	1.700	1.740	1.710	1.720	20,000	34,250	1.7125	1.713	1.693	1.733	1.703	1.713	20,081	1.7056	0.00%
2012-08-31	0	1.720	1.700	1.730	1.700	1.770	132,868	229,380	1.7264	1.713	1.693	1.723	1.693	1.763	133,404	1.7194	0.00%
2012-08-30	0	1.720	1.680	1.750	1.720	1.760	164,037	284,352	1.7335	1.713	1.673	1.743	1.713	1.753	164,698	1.7265	-3.37%
2012-08-29	0	1.780	1.770	1.790	1.770	1.820	86,000	153,780	1.7881	1.773	1.763	1.783	1.763	1.813	86,347	1.7810	-2.73%
2012-08-28	0	1.830	1.790	1.820	1.710	1.830	271,200	485,412	1.7899	1.823	1.783	1.813	1.703	1.823	272,294	1.7827	4.57%
2012-08-27	0	1.750	1.730	1.750	1.730	1.750	16,000	27,720	1.7325	1.743	1.723	1.743	1.723	1.743	16,065	1.7255	1.74%
2012-08-24	0	1.720	1.720	1.750	1.670	1.800	606,021	1,052,335	1.7365	1.713	1.713	1.743	1.663	1.793	608,465	1.7295	3.61%
2012-08-23	0	1.660	1.650	1.660	1.650	1.670	25,000	41,590	1.6636	1.653	1.643	1.653	1.643	1.663	25,101	1.6569	3.11%
2012-08-22	0	1.610	1.610	1.650	1.610	1.660	297,050	483,319	1.6271	1.604	1.604	1.643	1.604	1.653	298,248	1.6205	-1.23%
2012-08-21	0	1.630	1.630	1.640	1.630	1.650	291,001	476,001	1.6357	1.623	1.623	1.633	1.623	1.643	292,174	1.6292	-2.40%
2012-08-20	0	1.670	1.670	1.680	1.620	1.680	36,000	59,830	1.6619	1.663	1.663	1.673	1.613	1.673	36,145	1.6553	1.21%
2012-08-17	0	1.650	1.650	1.660	1.630	1.670	445,015	735,704	1.6532	1.643	1.643	1.653	1.623	1.663	446,809	1.6466	-0.60%
2012-08-16	0	1.660	1.660	1.670	1.660	1.720	707,462	1,196,763	1.6916	1.653	1.653	1.663	1.653	1.713	710,315	1.6848	-2.92%
2012-08-15	0	1.710	1.710	1.720	1.690	1.710	115,675	196,464	1.6984	1.703	1.703	1.713	1.683	1.703	116,141	1.6916	0.00%
2012-08-14	0	1.710	1.710	1.720	1.700	1.750	281,300	480,573	1.7084	1.703	1.703	1.713	1.693	1.743	282,434	1.7015	-0.58%
2012-08-13	0	1.720	1.710	1.720	1.710	1.800	1,313,000	2,304,580	1.7552	1.713	1.703	1.713	1.703	1.793	1,318,294	1.7482	-5.49%
2012-08-10	0	1.820	1.840	1.850	1.820	1.870	368,000	678,230	1.8430	1.813	1.833	1.843	1.813	1.862	369,484	1.8356	-1.62%
2012-08-09	0	1.850	1.840	1.850	1.790	1.850	472,888	869,652	1.8390	1.843	1.833	1.843	1.783	1.843	474,795	1.8316	2.78%
2012-08-08	0	1.800	1.800	1.830	1.790	1.840	160,500	290,825	1.8120	1.793	1.793	1.823	1.783	1.833	161,147	1.8047	0.56%
2012-08-07	0	1.790	1.790	1.810	1.790	1.820	172,800	312,054	1.8059	1.783	1.783	1.803	1.783	1.813	173,497	1.7986	0.56%
2012-08-06	0	1.780	1.780	1.830	1.780	1.810	169,060	302,245	1.7878	1.773	1.773	1.823	1.773	1.803	169,742	1.7806	-1.66%
2012-08-03	0	1.810	1.800	1.810	1.780	1.810	157,060	279,685	1.7808	1.803	1.793	1.803	1.773	1.803	157,693	1.7736	0.56%
2012-08-02	0	1.800	1.800	1.840	1.780	1.840	163,000	294,270	1.8053	1.793	1.793	1.833	1.773	1.833	163,657	1.7981	-0.55%
2012-08-01	0	1.810	1.800	1.830	1.780	1.820	303,097	546,531	1.8032	1.803	1.793	1.823	1.773	1.813	304,319	1.7959	0.00%
2012-07-31	0	1.810	1.790	1.810	1.780	1.910	726,000	1,336,840	1.8414	1.803	1.783	1.803	1.773	1.902	728,927	1.8340	-4.74%
2012-07-30	0	1.900	1.890	1.910	1.890	1.940	317,000	605,460	1.9100	1.892	1.882	1.902	1.882	1.932	318,278	1.9023	-1.55%
2012-07-27	0	1.930	1.930	1.970	1.930	2.000	445,000	881,070	1.9799	1.922	1.922	1.962	1.922	1.992	446,794	1.9720	-3.50%
2012-07-26	0	2.000	2.000	2.010	1.990	2.050	325,150	655,440	2.0158	1.992	1.992	2.002	1.982	2.042	326,461	2.0077	-1.48%
2012-07-25	0	2.030	2.000	2.030	1.910	2.060	1,193,750	2,385,797	1.9986	2.022	1.992	2.022	1.902	2.052	1,198,564	1.9905	3.57%
2012-07-24	0	1.960	1.920	1.950	1.830	2.140	2,656,800	5,271,446	1.9841	1.952	1.912	1.942	1.823	2.131	2,667,513	1.9762	8.29%
2012-07-23	0	1.810	1.790	1.810	1.730	1.810	229,701	407,632	1.7746	1.803	1.783	1.803	1.723	1.803	230,627	1.7675	3.43%
2012-07-20	0	1.750	1.740	1.790	1.720	1.750	122,050	211,835	1.7356	1.743	1.733	1.783	1.713	1.743	122,542	1.7287	2.94%
2012-07-19	0	1.700	1.700	1.720	1.700	1.720	24,000	41,200	1.7167	1.693	1.693	1.713	1.693	1.713	24,097	1.7098	0.00%
2012-07-18	0	1.700	1.680	1.700	1.700	1.730	181,000	309,960	1.7125	1.693	1.673	1.693	1.693	1.723	181,730	1.7056	-1.16%
2012-07-17	0	1.720	1.690	1.720	1.680	1.720	55,103	94,089	1.7075	1.713	1.683	1.713	1.673	1.713	55,325	1.7007	2.38%
2012-07-16	0	1.680	1.680	1.700	1.670	1.700	221,750	374,090	1.6870	1.673	1.673	1.693	1.663	1.693	222,644	1.6802	-0.59%
2012-07-13	0	1.690	1.690	1.710	1.680	1.690	30,021	50,534	1.6833	1.683	1.683	1.703	1.673	1.683	30,142	1.6765	-1.74%
2012-07-12	0	1.720	1.670	1.720	1.720	1.720	4,000	6,880	1.7200	1.713	1.663	1.713	1.713	1.713	4,016	1.7131	0.00%
2012-07-11	0	1.720	1.690	1.720	1.670	1.720	122,000	205,260	1.6825	1.713	1.683	1.713	1.663	1.713	122,492	1.6757	0.00%
2012-07-10	0	1.720	1.710	1.730	1.700	1.730	285,000	490,620	1.7215	1.713	1.703	1.723	1.693	1.723	286,149	1.7146	0.00%
2012-07-09	0	1.720	1.680	1.720	1.670	1.730	378,042	641,176	1.6960	1.713	1.673	1.713	1.663	1.723	379,566	1.6892	2.38%
2012-07-06	0	1.680	1.650	1.680	1.530	1.680	609,000	1,002,028	1.6454	1.673	1.643	1.673	1.524	1.673	611,456	1.6388	7.01%
2012-07-05	0	1.570	1.550	1.570	1.500	1.640	337,272	533,248	1.5811	1.564	1.544	1.564	1.494	1.633	338,632	1.5747	0.64%
2012-07-04	0	1.560	1.560	1.590	1.400	1.600	1,207,736	1,846,275	1.5287	1.554	1.554	1.584	1.394	1.594	1,212,606	1.5226	10.64%
2012-07-03	0	1.410	1.400	1.410	1.400	1.460	434,200	611,234	1.4077	1.404	1.394	1.404	1.394	1.454	435,951	1.4021	0.71%
2012-06-29	0	1.400	1.390	1.430	1.390	1.430	1,231,135	1,728,824	1.4043	1.394	1.384	1.424	1.384	1.424	1,236,099	1.3986	-1.41%
2012-06-28	0	1.420	1.410	1.420	1.400	1.430	604,535	858,091	1.4194	1.414	1.404	1.414	1.394	1.424	606,973	1.4137	0.00%
2012-06-27	0	1.420	1.420	1.430	1.370	1.480	843,788	1,190,309	1.4107	1.414	1.414	1.424	1.364	1.474	847,190	1.4050	-4.70%
2012-06-26	0	1.490	1.480	1.490	1.490	1.700	879,200	1,384,864	1.5751	1.484	1.474	1.484	1.484	1.693	882,745	1.5688	-10.78%
2012-06-25	0	1.670	1.660	1.730	0.680	1.790	1,903,800	2,379,058	1.2496	1.663	1.653	1.723	0.677	1.783	1,911,477	1.2446	-8.74%
2012-06-22	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	1.823	-	-	-	-	0	-	0.00%
2012-05-16	0	1.830	1.820	1.830	1.820	1.840	1,442,201	2,627,952	1.8222	1.823	1.813	1.823	1.813	1.833	1,448,016	1.8149	-0.54%
2012-05-15	0	1.840	1.830	1.840	1.830	1.840	191,000	350,960	1.8375	1.833	1.823	1.833	1.823	1.833	191,770	1.8301	0.00%
2012-05-14	0	1.840	1.840	1.850	1.840	1.840	564,476	1,038,620	1.8400	1.833	1.833	1.843	1.833	1.833	566,752	1.8326	0.00%
2012-05-11	0	1.840	1.840	1.850	1.840	1.850	672,120	1,237,696	1.8415	1.833	1.833	1.843	1.833	1.843	674,830	1.8341	0.00%
2012-05-10	0	1.840	1.840	1.850	1.840	1.840	1,943,435	3,575,905	1.8400	1.833	1.833	1.843	1.833	1.833	1,951,271	1.8326	0.00%
2012-05-09	0	1.840	1.840	1.850	1.840	1.850	714,034	1,315,002	1.8417	1.833	1.833	1.843	1.833	1.843	716,913	1.8343	0.00%
2012-05-08	0	1.840	1.840	1.850	1.840	1.850	228,000	420,230	1.8431	1.833	1.833	1.843	1.833	1.843	228,919	1.8357	-0.54%
2012-05-07	0	1.850	1.840	1.850	1.840	1.850	574,870	1,062,236	1.8478	1.843	1.833	1.843	1.833	1.843	577,188	1.8404	0.00%
2012-05-04	0	1.850	1.840	1.850	1.840	1.850	198,010	364,919	1.8429	1.843	1.833	1.843	1.833	1.843	198,808	1.8355	0.00%
2012-05-03	0	1.850	1.840	1.850	1.840	1.850	1,715,204	3,165,847	1.8458	1.843	1.833	1.843	1.833	1.843	1,722,120	1.8383	0.54%
2012-05-02	1	-	-	-	-	-	0	0	-	1.833	-	-	-	-	0	-	0.00%
2012-04-30	0	1.840	1.830	1.840	1.830	1.840	460,125	845,585	1.8377	1.833	1.823	1.833	1.823	1.833	461,980	1.8303	0.00%
2012-04-27	0	1.840	1.830	1.840	1.830	1.840	943,765	1,727,907	1.8309	1.833	1.823	1.833	1.823	1.833	947,571	1.8235	0.55%
2012-04-26	0	1.830	1.830	1.840	1.830	1.830	299,003	547,275	1.8303	1.823	1.823	1.833	1.823	1.823	300,209	1.8230	-0.54%
2012-04-25	0	1.840	1.830	1.840	1.830	1.840	258,060	472,928	1.8326	1.833	1.823	1.833	1.823	1.833	259,101	1.8253	0.55%
2012-04-24	0	1.830	1.830	1.840	1.830	1.840	797,174	1,458,838	1.8300	1.823	1.823	1.833	1.823	1.833	800,388	1.8227	0.00%
2012-04-23	0	1.830	1.830	1.840	1.830	1.840	901,087	1,649,534	1.8306	1.823	1.823	1.833	1.823	1.833	904,720	1.8233	0.00%
2012-04-20	0	1.830	1.830	1.840	1.830	1.830	146,103	267,363	1.8300	1.823	1.823	1.833	1.823	1.823	146,692	1.8226	-0.54%
2012-04-19	0	1.840	1.830	1.840	1.830	1.840	383,028	701,753	1.8321	1.833	1.823	1.833	1.823	1.833	384,572	1.8248	0.00%
2012-04-18	0	1.840	1.830	1.840	1.830	1.840	545,433	1,001,761	1.8366	1.833	1.823	1.833	1.823	1.833	547,632	1.8293	0.00%
2012-04-17	0	1.840	1.830	1.840	1.830	1.840	136,047	249,349	1.8328	1.833	1.823	1.833	1.823	1.833	136,596	1.8255	0.55%
2012-04-16	0	1.830	1.830	1.840	1.830	1.840	332,061	607,915	1.8307	1.823	1.823	1.833	1.823	1.833	333,400	1.8234	-0.54%
2012-04-13	0	1.840	1.830	1.840	1.830	1.840	1,137,000	2,082,800	1.8318	1.833	1.823	1.833	1.823	1.833	1,141,585	1.8245	0.00%
2012-04-12	0	1.840	1.830	1.840	1.830	1.840	603,267	1,108,651	1.8377	1.833	1.823	1.833	1.823	1.833	605,700	1.8304	0.55%
2012-04-11	0	1.830	1.830	1.840	1.830	1.840	763,000	1,397,720	1.8319	1.823	1.823	1.833	1.823	1.833	766,077	1.8245	-0.54%
2012-04-10	0	1.840	1.830	1.840	1.830	1.840	621,004	1,137,147	1.8311	1.833	1.823	1.833	1.823	1.833	623,508	1.8238	0.00%
2012-04-05	0	1.840	1.830	1.840	1.830	1.840	2,491,318	4,560,997	1.8308	1.833	1.823	1.833	1.823	1.833	2,501,364	1.8234	1.10%
2012-04-03	0	1.820	1.820	1.830	1.820	1.830	246,157	448,941	1.8238	1.813	1.813	1.823	1.813	1.823	247,150	1.8165	0.00%
2012-04-02	0	1.820	1.820	1.830	1.820	1.840	1,232,168	2,247,399	1.8239	1.813	1.813	1.823	1.813	1.833	1,237,136	1.8166	0.00%
2012-03-30	0	1.820	1.820	1.830	1.820	1.830	1,041,123	1,897,351	1.8224	1.813	1.813	1.823	1.813	1.823	1,045,321	1.8151	0.00%
2012-03-29	0	1.820	1.820	1.830	1.820	1.820	2,781,000	5,061,420	1.8200	1.813	1.813	1.823	1.813	1.813	2,792,214	1.8127	0.00%
2012-03-28	0	1.820	1.820	1.830	1.820	1.830	578,000	1,052,090	1.8202	1.813	1.813	1.823	1.813	1.823	580,331	1.8129	0.00%
2012-03-27	0	1.820	1.820	1.830	1.820	1.820	165,316	300,860	1.8199	1.813	1.813	1.823	1.813	1.813	165,983	1.8126	0.00%
2012-03-26	0	1.820	1.820	1.830	1.820	1.830	1,373,000	2,499,460	1.8204	1.813	1.813	1.823	1.813	1.823	1,378,536	1.8131	0.00%
2012-03-23	0	1.820	1.820	1.830	1.820	1.830	2,828,901	5,149,182	1.8202	1.813	1.813	1.823	1.813	1.823	2,840,308	1.8129	0.00%
2012-03-22	0	1.820	1.820	1.830	1.820	1.830	1,655,000	3,012,590	1.8203	1.813	1.813	1.823	1.813	1.823	1,661,673	1.8130	-0.55%
2012-03-21	0	1.830	1.820	1.830	1.820	1.830	534,712	974,964	1.8233	1.823	1.813	1.823	1.813	1.823	536,868	1.8160	0.00%
2012-03-20	0	1.830	1.820	1.830	1.820	1.830	1,386,000	2,523,890	1.8210	1.823	1.813	1.823	1.813	1.823	1,391,589	1.8137	0.55%
2012-03-19	0	1.820	1.820	1.830	1.820	1.830	721,084	1,314,219	1.8226	1.813	1.813	1.823	1.813	1.823	723,992	1.8152	0.00%
2012-03-16	0	1.820	1.820	1.830	1.820	1.830	5,778,000	10,570,400	1.8294	1.813	1.813	1.823	1.813	1.823	5,801,298	1.8221	0.00%
2012-03-15	0	1.820	1.820	1.830	1.820	1.830	1,536,799	2,803,651	1.8243	1.813	1.813	1.823	1.813	1.823	1,542,996	1.8170	0.00%
2012-03-14	0	1.820	1.820	1.830	1.820	1.830	3,248,000	5,915,800	1.8214	1.813	1.813	1.823	1.813	1.823	3,261,097	1.8141	0.00%
2012-03-13	0	1.820	1.820	1.830	1.820	1.830	871,730	1,588,821	1.8226	1.813	1.813	1.823	1.813	1.823	875,245	1.8153	0.00%
2012-03-12	0	1.820	1.820	1.830	1.820	1.830	1,475,000	2,687,950	1.8223	1.813	1.813	1.823	1.813	1.823	1,480,948	1.8150	0.00%
2012-03-09	0	1.820	1.820	1.830	1.820	1.830	4,633,000	8,432,120	1.8200	1.813	1.813	1.823	1.813	1.823	4,651,681	1.8127	-0.55%
2012-03-08	0	1.830	1.820	1.830	1.810	1.830	9,734,508	17,706,301	1.8189	1.823	1.813	1.823	1.803	1.823	9,773,760	1.8116	0.55%
2012-03-07	0	1.820	1.810	1.820	1.810	1.820	23,630,372	42,778,142	1.8103	1.813	1.803	1.813	1.803	1.813	23,725,656	1.8030	0.55%
2012-03-06	0	1.810	1.810	1.820	1.810	1.820	12,179,000	22,052,310	1.8107	1.803	1.803	1.813	1.803	1.813	12,228,109	1.8034	0.00%
2012-03-05	0	1.810	1.810	1.820	1.810	1.830	25,937,024	46,997,980	1.8120	1.803	1.803	1.813	1.803	1.823	26,041,609	1.8047	28.37%
2012-03-02	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	1.404	-	-	-	-	0	-	0.00%
2012-01-31	1	1.410	1.390	1.410	1.370	1.410	562,000	780,170	1.3882	1.404	1.384	1.404	1.364	1.404	564,266	1.3826	2.92%
2012-01-30	0	1.370	1.370	1.380	1.300	1.380	1,719,000	2,341,960	1.3624	1.364	1.364	1.374	1.295	1.374	1,725,931	1.3569	3.79%
2012-01-27	0	1.320	1.300	1.320	1.270	1.320	368,000	476,970	1.2961	1.315	1.295	1.315	1.265	1.315	369,484	1.2909	4.76%
2012-01-26	0	1.260	1.260	1.270	1.230	1.250	71,000	87,690	1.2351	1.255	1.255	1.265	1.225	1.245	71,286	1.2301	0.00%
2012-01-20	0	1.260	1.260	1.270	1.250	1.270	184,100	231,322	1.2565	1.255	1.255	1.265	1.245	1.265	184,842	1.2515	0.00%
2012-01-19	0	1.260	1.250	1.260	1.230	1.290	394,000	491,020	1.2462	1.255	1.245	1.255	1.225	1.285	395,589	1.2412	3.28%
2012-01-18	0	1.220	1.210	1.220	1.180	1.220	416,094	499,547	1.2006	1.215	1.205	1.215	1.175	1.215	417,772	1.1957	3.39%
2012-01-17	0	1.180	1.170	1.200	1.150	1.180	565,000	659,060	1.1665	1.175	1.165	1.195	1.145	1.175	567,278	1.1618	2.61%
2012-01-16	0	1.150	1.140	1.150	1.140	1.160	153,000	175,210	1.1452	1.145	1.135	1.145	1.135	1.155	153,617	1.1406	0.00%
2012-01-13	0	1.150	1.120	1.150	1.120	1.150	544,150	616,493	1.1329	1.145	1.116	1.145	1.116	1.145	546,344	1.1284	2.68%
2012-01-12	0	1.120	1.110	1.130	1.110	1.130	758,000	845,480	1.1154	1.116	1.106	1.125	1.106	1.125	761,056	1.1109	0.00%
2012-01-11	0	1.120	1.110	1.120	1.110	1.150	501,225	562,233	1.1217	1.116	1.106	1.116	1.106	1.145	503,246	1.1172	0.00%
2012-01-10	0	1.120	1.110	1.130	1.110	1.120	150,000	167,000	1.1133	1.116	1.106	1.125	1.106	1.116	150,605	1.1089	0.90%
2012-01-09	0	1.110	1.110	1.120	1.090	1.110	400,270	443,427	1.1078	1.106	1.106	1.116	1.086	1.106	401,884	1.1034	0.91%
2012-01-06	0	1.100	1.090	1.110	1.060	1.120	874,912	962,614	1.1002	1.096	1.086	1.106	1.056	1.116	878,440	1.0958	-1.79%
2012-01-05	0	1.120	1.120	1.150	1.120	1.120	432,000	483,840	1.1200	1.116	1.116	1.145	1.116	1.116	433,742	1.1155	-0.88%
2012-01-04	0	1.130	1.120	1.130	1.120	1.130	467,000	523,060	1.1200	1.125	1.116	1.125	1.116	1.125	468,883	1.1155	0.00%
2012-01-03	0	1.130	1.120	1.130	1.080	1.130	787,000	880,460	1.1188	1.125	1.116	1.125	1.076	1.125	790,173	1.1143	0.89%
2011-12-30	0	1.120	1.110	1.130	1.100	1.130	484,000	543,060	1.1220	1.116	1.106	1.125	1.096	1.125	485,952	1.1175	0.00%
2011-12-29	0	1.120	1.110	1.120	1.100	1.120	1,329,000	1,483,680	1.1164	1.116	1.106	1.116	1.096	1.116	1,334,359	1.1119	1.82%
2011-12-28	0	1.100	1.100	1.110	1.100	1.110	557,000	615,420	1.1049	1.096	1.096	1.106	1.096	1.106	559,246	1.1004	1.85%
2011-12-23	0	1.080	1.080	1.090	1.080	1.090	329,000	355,520	1.0806	1.076	1.076	1.086	1.076	1.086	330,327	1.0763	0.00%
2011-12-22	0	1.080	1.070	1.080	1.070	1.100	82,000	89,170	1.0874	1.076	1.066	1.076	1.066	1.096	82,331	1.0831	0.00%
2011-12-21	0	1.080	1.070	1.080	1.070	1.090	543,000	586,170	1.0795	1.076	1.066	1.076	1.066	1.086	545,190	1.0752	0.93%
2011-12-20	0	1.070	1.060	1.080	1.070	1.080	425,000	456,460	1.0740	1.066	1.056	1.076	1.066	1.076	426,714	1.0697	-0.93%
2011-12-19	0	1.080	1.080	1.090	1.080	1.090	110,000	119,800	1.0891	1.076	1.076	1.086	1.076	1.086	110,444	1.0847	-0.92%
2011-12-16	0	1.090	1.090	1.100	1.080	1.090	64,000	69,160	1.0806	1.086	1.086	1.096	1.076	1.086	64,258	1.0763	1.87%
2011-12-15	0	1.070	1.070	1.100	1.070	1.100	576,000	623,180	1.0819	1.066	1.066	1.096	1.066	1.096	578,323	1.0776	-1.83%
2011-12-14	0	1.090	1.060	1.090	1.060	1.100	289,000	308,250	1.0666	1.086	1.056	1.086	1.056	1.096	290,165	1.0623	0.00%
2011-12-13	0	1.090	1.070	1.090	1.070	1.110	171,250	186,190	1.0872	1.086	1.066	1.086	1.066	1.106	171,941	1.0829	-1.80%
2011-12-12	0	1.110	1.110	1.120	1.090	1.110	56,000	61,560	1.0993	1.106	1.106	1.116	1.086	1.106	56,226	1.0949	-0.89%
2011-12-09	0	1.120	1.110	1.120	1.080	1.120	263,000	289,780	1.1018	1.116	1.106	1.116	1.076	1.116	264,060	1.0974	0.00%
2011-12-08	0	1.120	1.100	1.120	1.100	1.120	48,055	53,697	1.1174	1.116	1.096	1.116	1.096	1.116	48,249	1.1129	0.00%
2011-12-07	0	1.120	1.110	1.120	1.100	1.120	489,033	544,284	1.1130	1.116	1.106	1.116	1.096	1.116	491,005	1.1085	0.00%
2011-12-06	0	1.120	1.090	1.120	1.090	1.120	250,000	277,860	1.1114	1.116	1.086	1.116	1.086	1.116	251,008	1.1070	0.90%
2011-12-05	0	1.110	1.110	1.120	1.110	1.130	275,060	305,743	1.1116	1.106	1.106	1.116	1.106	1.125	276,169	1.1071	-0.89%
2011-12-02	0	1.120	1.120	1.130	1.110	1.130	90,000	101,500	1.1278	1.116	1.116	1.125	1.106	1.125	90,363	1.1232	-1.75%
2011-12-01	0	1.140	1.120	1.140	1.100	1.150	583,150	659,449	1.1308	1.135	1.116	1.135	1.096	1.145	585,501	1.1263	0.88%
2011-11-30	0	1.130	1.100	1.130	1.100	1.130	113,000	126,260	1.1173	1.125	1.096	1.125	1.096	1.125	113,456	1.1129	0.89%
2011-11-29	0	1.120	1.120	1.140	1.110	1.140	181,000	203,440	1.1240	1.116	1.116	1.135	1.106	1.135	181,730	1.1195	0.00%
2011-11-28	0	1.120	1.120	1.130	1.100	1.130	184,105	205,506	1.1162	1.116	1.116	1.125	1.096	1.125	184,847	1.1118	-0.88%
2011-11-25	0	1.130	1.100	1.130	1.100	1.130	81,000	89,130	1.1004	1.125	1.096	1.125	1.096	1.125	81,327	1.0960	0.00%
2011-11-24	0	1.130	1.130	1.140	1.130	1.130	58,126	65,674	1.1299	1.125	1.125	1.135	1.125	1.125	58,360	1.1253	-0.88%
2011-11-23	0	1.140	1.070	1.140	1.130	1.140	35,112	39,814	1.1339	1.135	1.066	1.135	1.125	1.135	35,254	1.1294	0.88%
2011-11-22	0	1.130	1.130	1.140	1.120	1.120	55,000	61,900	1.1255	1.125	1.125	1.135	1.116	1.116	55,222	1.1209	0.00%
2011-11-21	0	1.130	1.130	1.140	1.130	1.130	40,999	46,298	1.1292	1.125	1.125	1.135	1.125	1.125	41,164	1.1247	0.00%
2011-11-18	0	1.130	1.130	1.150	1.110	1.150	115,000	130,150	1.1317	1.125	1.125	1.145	1.106	1.145	115,464	1.1272	-1.74%
2011-11-17	0	1.150	1.130	1.150	1.120	1.150	255,000	286,620	1.1240	1.145	1.125	1.145	1.116	1.145	256,028	1.1195	0.00%
2011-11-16	0	1.150	1.130	1.150	1.150	1.150	130,120	149,634	1.1500	1.145	1.125	1.145	1.145	1.145	130,645	1.1454	-1.71%
2011-11-15	0	1.170	1.160	1.170	1.160	1.170	60,360	70,506	1.1681	1.165	1.155	1.165	1.155	1.165	60,603	1.1634	0.86%
2011-11-14	0	1.160	1.160	1.180	1.160	1.180	36,000	42,180	1.1717	1.155	1.155	1.175	1.155	1.175	36,145	1.1670	-0.85%
2011-11-11	0	1.170	1.150	1.170	1.150	1.170	192,000	224,020	1.1668	1.165	1.145	1.165	1.145	1.165	192,774	1.1621	4.46%
2011-11-10	0	1.120	1.120	1.170	1.120	1.170	62,000	69,640	1.1232	1.116	1.116	1.165	1.116	1.165	62,250	1.1187	-5.88%
2011-11-09	0	1.190	1.180	1.200	-	-	0	0	-	1.185	1.175	1.195	-	-	0	-	0.00%
2011-11-08	0	1.190	1.170	1.190	1.160	1.200	101,103	119,699	1.1839	1.185	1.165	1.185	1.155	1.195	101,511	1.1792	1.71%
2011-11-07	0	1.170	1.160	1.180	1.160	1.180	320,195	374,920	1.1709	1.165	1.155	1.175	1.155	1.175	321,486	1.1662	0.00%
2011-11-04	0	1.170	1.160	1.170	1.140	1.180	485,483	568,285	1.1706	1.165	1.155	1.165	1.135	1.175	487,441	1.1659	1.74%
2011-11-03	0	1.150	1.140	1.160	1.140	1.160	348,000	400,320	1.1503	1.145	1.135	1.155	1.135	1.155	349,403	1.1457	0.00%
2011-11-02	0	1.150	1.150	1.160	1.120	1.170	363,000	418,810	1.1537	1.145	1.145	1.155	1.116	1.165	364,464	1.1491	-1.71%
2011-11-01	0	1.170	1.160	1.170	1.140	1.190	221,000	258,220	1.1684	1.165	1.155	1.165	1.135	1.185	221,891	1.1637	-1.68%
2011-10-31	0	1.190	1.180	1.200	1.170	1.190	769,022	911,235	1.1849	1.185	1.175	1.195	1.165	1.185	772,123	1.1802	1.71%
2011-10-28	0	1.170	1.170	1.190	1.170	1.220	1,525,000	1,821,630	1.1945	1.165	1.165	1.185	1.165	1.215	1,531,149	1.1897	-0.85%
2011-10-27	0	1.180	1.170	1.180	1.140	1.180	379,000	441,900	1.1660	1.175	1.165	1.175	1.135	1.175	380,528	1.1613	2.61%
2011-10-26	0	1.150	1.120	1.150	1.140	1.150	14,000	16,090	1.1493	1.145	1.116	1.145	1.135	1.145	14,056	1.1447	0.88%
2011-10-25	0	1.140	1.130	1.150	1.120	1.140	288,000	326,670	1.1343	1.135	1.125	1.145	1.116	1.135	289,161	1.1297	1.79%
2011-10-24	0	1.120	1.120	1.130	1.100	1.130	532,000	595,980	1.1203	1.116	1.116	1.125	1.096	1.125	534,145	1.1158	0.90%
2011-10-21	0	1.110	1.100	1.110	1.080	1.190	643,000	717,500	1.1159	1.106	1.096	1.106	1.076	1.185	645,593	1.1114	0.91%
2011-10-20	0	1.100	1.090	1.100	1.100	1.120	30,000	33,040	1.1013	1.096	1.086	1.096	1.096	1.116	30,121	1.0969	-1.79%
2011-10-19	0	1.120	1.110	1.130	1.120	1.140	31,233	34,982	1.1200	1.116	1.106	1.125	1.116	1.135	31,359	1.1155	0.00%
2011-10-18	0	1.120	1.110	1.130	1.120	1.160	198,000	222,500	1.1237	1.116	1.106	1.125	1.116	1.155	198,798	1.1192	-5.08%
2011-10-17	0	1.180	1.170	1.190	1.180	1.210	405,000	481,390	1.1886	1.175	1.165	1.185	1.175	1.205	406,633	1.1838	1.72%
2011-10-14	0	1.160	1.150	1.170	1.150	1.180	263,000	306,060	1.1637	1.155	1.145	1.165	1.145	1.175	264,060	1.1591	-3.33%
2011-10-13	0	1.200	1.170	1.190	1.140	1.210	1,229,011	1,443,972	1.1749	1.195	1.165	1.185	1.135	1.205	1,233,967	1.1702	2.56%
2011-10-12	0	1.170	1.170	1.180	1.150	1.190	436,000	510,130	1.1700	1.165	1.165	1.175	1.145	1.185	437,758	1.1653	2.63%
2011-10-11	0	1.140	1.140	1.160	1.070	1.180	1,558,000	1,740,910	1.1174	1.135	1.135	1.155	1.066	1.175	1,564,282	1.1129	9.62%
2011-10-10	0	1.040	1.050	1.060	0.990	1.050	929,751	944,244	1.0156	1.036	1.046	1.056	0.986	1.046	933,500	1.0115	6.12%
2011-10-07	0	0.980	0.980	0.990	0.960	0.990	214,000	209,200	0.9776	0.976	0.976	0.986	0.956	0.986	214,863	0.9736	2.08%
2011-10-06	0	0.960	0.950	0.970	0.950	0.960	147,375	140,437	0.9529	0.956	0.946	0.966	0.946	0.956	147,969	0.9491	1.05%
2011-10-04	0	0.950	0.950	0.970	0.950	1.000	298,336	289,509	0.9704	0.946	0.946	0.966	0.946	0.996	299,539	0.9665	-5.00%
2011-10-03	0	1.000	1.000	1.030	0.980	1.030	148,712	148,092	0.9958	0.996	0.996	1.026	0.976	1.026	149,312	0.9918	-1.96%
2011-09-30	0	1.020	1.020	1.040	1.010	1.050	124,500	127,570	1.0247	1.016	1.016	1.036	1.006	1.046	125,002	1.0205	-1.92%
2011-09-28	0	1.040	1.030	1.050	1.020	1.050	336,000	350,870	1.0443	1.036	1.026	1.046	1.016	1.046	337,355	1.0401	-1.89%
2011-09-27	0	1.060	1.030	1.070	1.010	1.090	543,000	567,130	1.0444	1.056	1.026	1.066	1.006	1.086	545,190	1.0402	7.07%
2011-09-26	0	0.990	0.990	1.000	0.990	1.080	206,500	207,760	1.0061	0.986	0.986	0.996	0.986	1.076	207,333	1.0021	-7.48%
2011-09-23	0	1.070	1.060	1.080	1.020	1.080	466,000	492,960	1.0579	1.066	1.056	1.076	1.016	1.076	467,879	1.0536	-3.60%
2011-09-22	0	1.110	1.100	1.120	1.110	1.190	500,000	562,290	1.1246	1.106	1.096	1.116	1.106	1.185	502,016	1.1201	-5.13%
2011-09-21	0	1.170	1.160	1.180	1.140	1.190	252,000	296,360	1.1760	1.165	1.155	1.175	1.135	1.185	253,016	1.1713	-1.68%
2011-09-20	0	1.190	1.180	1.200	1.180	1.210	256,000	306,470	1.1971	1.185	1.175	1.195	1.175	1.205	257,032	1.1923	-1.65%
2011-09-19	0	1.210	1.200	1.220	1.200	1.210	321,000	387,110	1.2060	1.205	1.195	1.215	1.195	1.205	322,294	1.2011	-0.82%
2011-09-16	0	1.220	1.220	1.250	1.200	1.230	182,030	223,285	1.2266	1.215	1.215	1.245	1.195	1.225	182,764	1.2217	0.00%
2011-09-15	0	1.220	1.210	1.220	1.200	1.220	105,000	127,390	1.2132	1.215	1.205	1.215	1.195	1.215	105,423	1.2084	1.67%
2011-09-14	0	1.200	1.180	1.210	1.180	1.210	284,075	338,745	1.1924	1.195	1.175	1.205	1.175	1.205	285,220	1.1877	-2.44%
2011-09-12	0	1.230	1.200	1.230	1.200	1.230	270,000	326,200	1.2081	1.225	1.195	1.225	1.195	1.225	271,089	1.2033	-2.38%
2011-09-09	0	1.260	1.260	1.270	1.230	1.260	22,000	27,300	1.2409	1.255	1.255	1.265	1.225	1.255	22,089	1.2359	0.80%
2011-09-08	0	1.250	1.250	1.280	1.250	1.260	30,000	37,700	1.2567	1.245	1.245	1.275	1.245	1.255	30,121	1.2516	-1.57%
2011-09-07	0	1.270	1.270	1.290	1.260	1.290	91,000	115,620	1.2705	1.265	1.265	1.285	1.255	1.285	91,367	1.2654	1.60%
2011-09-06	0	1.250	1.250	1.270	1.250	1.250	50,000	62,500	1.2500	1.245	1.245	1.265	1.245	1.245	50,202	1.2450	0.00%
2011-09-05	0	1.250	1.250	1.260	1.250	1.280	271,375	343,691	1.2665	1.245	1.245	1.255	1.245	1.275	272,469	1.2614	-2.34%
2011-09-02	0	1.280	1.280	1.300	1.280	1.300	280,090	360,597	1.2874	1.275	1.275	1.295	1.275	1.295	281,219	1.2823	-1.54%
2011-09-01	0	1.300	1.300	1.320	1.300	1.310	3,352,000	4,375,530	1.3053	1.295	1.295	1.315	1.295	1.305	3,365,516	1.3001	0.00%
2011-08-31	0	1.300	1.290	1.300	1.300	1.320	545,000	709,410	1.3017	1.295	1.285	1.295	1.295	1.315	547,198	1.2964	-0.76%
2011-08-30	0	1.310	1.300	1.320	1.310	1.330	284,000	374,330	1.3181	1.305	1.295	1.315	1.305	1.325	285,145	1.3128	0.77%
2011-08-29	0	1.300	1.290	1.310	1.280	1.320	138,000	179,150	1.2982	1.295	1.285	1.305	1.275	1.315	138,556	1.2930	0.00%
2011-08-26	0	1.300	1.280	1.300	1.280	1.300	1,860,000	2,412,340	1.2970	1.295	1.275	1.295	1.275	1.295	1,867,500	1.2917	0.00%
2011-08-25	0	1.300	1.280	1.300	1.280	1.310	228,000	292,865	1.2845	1.295	1.275	1.295	1.275	1.305	228,919	1.2793	-0.76%
2011-08-24	0	1.310	1.280	1.310	1.270	1.310	91,000	116,670	1.2821	1.305	1.275	1.305	1.265	1.305	91,367	1.2769	-0.76%
2011-08-23	0	1.320	1.280	1.320	1.320	1.320	1,000	1,320	1.3200	1.315	1.275	1.315	1.315	1.315	1,004	1.3147	0.00%
2011-08-22	0	1.320	1.290	1.320	1.260	1.320	1,468,000	1,905,160	1.2978	1.315	1.285	1.315	1.255	1.315	1,473,919	1.2926	0.00%
2011-08-19	0	1.320	1.300	1.320	1.290	1.320	280,000	363,560	1.2984	1.315	1.295	1.315	1.285	1.315	281,129	1.2932	-2.22%
2011-08-18	0	1.350	1.340	1.350	1.310	1.350	953,664	1,272,046	1.3339	1.345	1.335	1.345	1.305	1.345	957,509	1.3285	0.00%
2011-08-17	0	1.350	1.340	1.360	1.320	1.350	946,015	1,268,289	1.3407	1.345	1.335	1.355	1.315	1.345	949,830	1.3353	0.00%
2011-08-16	0	1.350	1.330	1.350	1.310	1.350	1,190,000	1,575,830	1.3242	1.345	1.325	1.345	1.305	1.345	1,194,798	1.3189	0.75%
2011-08-15	0	1.340	1.330	1.340	1.300	1.340	1,411,000	1,861,660	1.3194	1.335	1.325	1.335	1.295	1.335	1,416,690	1.3141	-0.74%
2011-08-12	0	1.350	1.350	1.370	1.350	1.370	515,087	701,854	1.3626	1.345	1.345	1.364	1.345	1.364	517,164	1.3571	0.00%
2011-08-11	0	1.350	1.350	1.360	1.340	1.370	155,000	209,700	1.3529	1.345	1.345	1.355	1.335	1.364	155,625	1.3475	-2.17%
2011-08-10	0	1.380	1.370	1.380	1.360	1.410	758,907	1,044,154	1.3759	1.374	1.364	1.374	1.355	1.404	761,967	1.3703	-0.72%
2011-08-09	0	1.390	1.370	1.390	1.290	1.400	1,338,000	1,806,350	1.3500	1.384	1.364	1.384	1.285	1.394	1,343,395	1.3446	-2.11%
2011-08-08	0	1.420	1.410	1.420	1.320	1.420	1,872,290	2,568,127	1.3717	1.414	1.404	1.414	1.315	1.414	1,879,840	1.3661	0.00%
2011-08-05	0	1.420	1.450	1.460	1.410	1.460	1,039,000	1,485,710	1.4299	1.414	1.444	1.454	1.404	1.454	1,043,190	1.4242	-4.70%
2011-08-04	0	1.490	1.470	1.480	1.470	1.490	125,000	184,330	1.4746	1.484	1.464	1.474	1.464	1.484	125,504	1.4687	0.00%
2011-08-03	0	1.490	1.470	1.490	1.420	1.500	1,064,655	1,577,065	1.4813	1.484	1.464	1.484	1.414	1.494	1,068,948	1.4753	0.00%
2011-08-02	0	1.490	1.480	1.490	1.460	1.490	98,200	145,274	1.4794	1.484	1.474	1.484	1.454	1.484	98,596	1.4734	0.00%
2011-08-01	0	1.490	1.470	1.490	1.470	1.490	189,000	279,000	1.4762	1.484	1.464	1.484	1.464	1.484	189,762	1.4703	0.00%
2011-07-29	0	1.490	1.470	1.490	1.470	1.490	170,880	252,668	1.4786	1.484	1.464	1.484	1.464	1.484	171,569	1.4727	0.00%
2011-07-28	0	1.490	1.480	1.490	1.450	1.490	621,000	916,130	1.4752	1.484	1.474	1.484	1.444	1.484	623,504	1.4693	0.00%
2011-07-27	0	1.490	1.480	1.490	1.470	1.490	490,000	724,270	1.4781	1.484	1.474	1.484	1.464	1.484	491,976	1.4722	0.00%
2011-07-26	0	1.490	1.470	1.490	1.460	1.490	190,000	279,950	1.4734	1.484	1.464	1.484	1.454	1.484	190,766	1.4675	0.68%
2011-07-25	0	1.480	1.470	1.480	1.470	1.490	399,000	588,140	1.4740	1.474	1.464	1.474	1.464	1.484	400,609	1.4681	-1.33%
2011-07-22	0	1.500	1.490	1.510	1.490	1.510	634,000	953,580	1.5041	1.494	1.484	1.504	1.484	1.504	636,556	1.4980	-0.66%
2011-07-21	0	1.510	1.500	1.510	1.490	1.510	434,000	650,790	1.4995	1.504	1.494	1.504	1.484	1.504	435,750	1.4935	0.00%
2011-07-20	0	1.510	1.490	1.510	1.490	1.510	1,898,546	2,852,156	1.5023	1.504	1.484	1.504	1.484	1.504	1,906,201	1.4963	1.34%
2011-07-19	0	1.490	1.480	1.490	1.480	1.500	220,000	327,580	1.4890	1.484	1.474	1.484	1.474	1.494	220,887	1.4830	-0.67%
2011-07-18	0	1.500	1.500	1.510	1.490	1.510	1,928,000	2,892,396	1.5002	1.494	1.494	1.504	1.484	1.504	1,935,774	1.4942	0.00%
2011-07-15	0	1.500	1.490	1.500	1.480	1.500	623,000	928,435	1.4903	1.494	1.484	1.494	1.474	1.494	625,512	1.4843	0.00%
2011-07-14	0	1.500	1.490	1.500	1.470	1.500	1,426,000	2,128,516	1.4926	1.494	1.484	1.494	1.464	1.494	1,431,750	1.4867	0.00%
2011-07-13	0	1.500	1.490	1.500	1.460	1.500	1,821,000	2,707,522	1.4868	1.494	1.484	1.494	1.454	1.494	1,828,343	1.4809	1.35%
2011-07-12	0	1.480	1.460	1.470	1.460	1.480	2,675,000	3,929,105	1.4688	1.474	1.454	1.464	1.454	1.474	2,685,786	1.4629	0.00%
2011-07-11	0	1.480	1.480	1.490	1.470	1.490	2,284,015	3,392,641	1.4854	1.474	1.474	1.484	1.464	1.484	2,293,225	1.4794	0.00%
2011-07-08	0	1.480	1.470	1.480	1.470	1.480	200,000	295,950	1.4798	1.474	1.464	1.474	1.464	1.474	200,806	1.4738	0.00%
2011-07-07	0	1.480	1.470	1.480	1.470	1.480	580,000	858,310	1.4798	1.474	1.464	1.474	1.464	1.474	582,339	1.4739	0.00%
2011-07-06	0	1.480	1.450	1.480	1.450	1.490	998,105	1,462,092	1.4649	1.474	1.444	1.474	1.444	1.484	1,002,130	1.4590	-1.33%
2011-07-05	0	1.500	1.490	1.500	1.460	1.500	1,770,000	2,628,870	1.4852	1.494	1.484	1.494	1.454	1.494	1,777,137	1.4793	1.35%
2011-07-04	0	1.480	1.460	1.480	1.460	1.500	1,286,000	1,908,780	1.4843	1.474	1.454	1.474	1.454	1.494	1,291,185	1.4783	0.68%
2011-06-30	0	1.470	1.460	1.470	1.450	1.470	684,000	994,470	1.4539	1.464	1.454	1.464	1.444	1.464	686,758	1.4481	1.38%
2011-06-29	0	1.450	1.420	1.450	1.420	1.450	251,000	359,690	1.4330	1.444	1.414	1.444	1.414	1.444	252,012	1.4273	0.00%
2011-06-28	0	1.450	1.440	1.450	1.420	1.450	388,000	554,850	1.4300	1.444	1.434	1.444	1.414	1.444	389,565	1.4243	0.00%
2011-06-27	0	1.450	1.440	1.450	1.410	1.450	424,000	606,740	1.4310	1.444	1.434	1.444	1.404	1.444	425,710	1.4252	0.00%
2011-06-24	0	1.450	1.450	1.470	1.430	1.460	1,600,000	2,317,920	1.4487	1.444	1.444	1.464	1.424	1.454	1,606,452	1.4429	0.00%
2011-06-23	0	1.450	1.440	1.450	1.420	1.450	564,000	808,900	1.4342	1.444	1.434	1.444	1.414	1.444	566,274	1.4285	0.00%
2011-06-22	0	1.450	1.430	1.450	1.400	1.450	716,120	1,025,924	1.4326	1.444	1.424	1.444	1.394	1.444	719,008	1.4269	2.11%
2011-06-21	0	1.420	1.410	1.420	1.390	1.420	508,000	712,300	1.4022	1.414	1.404	1.414	1.384	1.414	510,048	1.3965	2.16%
2011-06-20	0	1.390	1.390	1.410	1.370	1.410	1,228,000	1,694,520	1.3799	1.384	1.384	1.404	1.364	1.404	1,232,952	1.3744	-0.71%
2011-06-17	0	1.400	1.390	1.400	1.380	1.420	1,557,000	2,178,360	1.3991	1.394	1.384	1.394	1.374	1.414	1,563,278	1.3935	0.00%
2011-06-16	0	1.400	1.390	1.400	1.380	1.430	785,014	1,097,029	1.3975	1.394	1.384	1.394	1.374	1.424	788,179	1.3919	-2.10%
2011-06-15	0	1.430	1.410	1.430	1.410	1.430	84,000	119,110	1.4180	1.424	1.404	1.424	1.404	1.424	84,339	1.4123	0.00%
2011-06-14	0	1.430	1.410	1.430	1.410	1.430	492,000	698,060	1.4188	1.424	1.404	1.424	1.404	1.424	493,984	1.4131	0.00%
2011-06-13	0	1.430	1.410	1.430	1.410	1.440	530,000	750,490	1.4160	1.424	1.404	1.424	1.404	1.434	532,137	1.4103	0.00%
2011-06-10	0	1.430	1.430	1.440	1.410	1.440	861,000	1,222,200	1.4195	1.424	1.424	1.434	1.404	1.434	864,472	1.4138	-0.69%
2011-06-09	0	1.440	1.420	1.440	1.400	1.440	2,468,814	3,502,770	1.4188	1.434	1.414	1.434	1.394	1.434	2,478,769	1.4131	-0.69%
2011-06-08	0	1.450	1.450	1.460	1.450	1.470	1,260,000	1,834,440	1.4559	1.444	1.444	1.454	1.444	1.464	1,265,081	1.4501	-2.03%
2011-06-07	0	1.480	1.470	1.480	1.450	1.480	1,181,000	1,727,160	1.4625	1.474	1.464	1.474	1.444	1.474	1,185,762	1.4566	0.00%
2011-06-03	0	1.480	1.460	1.480	1.460	1.490	651,000	958,180	1.4719	1.474	1.454	1.474	1.454	1.484	653,625	1.4659	1.37%
2011-06-02	0	1.460	1.440	1.460	1.450	1.460	180,000	262,530	1.4585	1.454	1.434	1.454	1.444	1.454	180,726	1.4526	-0.68%
2011-06-01	0	1.470	1.470	1.480	1.470	1.490	299,000	440,920	1.4746	1.464	1.464	1.474	1.464	1.484	300,206	1.4687	0.00%
2011-05-31	0	1.470	1.490	1.500	1.430	1.500	3,371,011	4,928,200	1.4619	1.464	1.484	1.494	1.424	1.494	3,384,604	1.4561	2.08%
2011-05-30	0	1.440	1.430	1.450	1.430	1.450	987,000	1,421,140	1.4399	1.434	1.424	1.444	1.424	1.444	990,980	1.4341	0.00%
2011-05-27	0	1.440	1.430	1.440	1.430	1.450	1,103,257	1,589,222	1.4405	1.434	1.424	1.434	1.424	1.444	1,107,706	1.4347	0.00%
2011-05-26	0	1.440	1.440	1.450	1.430	1.440	832,112	1,198,026	1.4397	1.434	1.434	1.444	1.424	1.434	835,467	1.4340	0.00%
2011-05-25	0	1.440	1.430	1.450	1.420	1.440	1,523,957	2,189,601	1.4368	1.434	1.424	1.444	1.414	1.434	1,530,102	1.4310	-0.69%
2011-05-24	0	1.450	1.430	1.450	1.420	1.450	1,151,000	1,666,820	1.4481	1.444	1.424	1.444	1.414	1.444	1,155,641	1.4423	0.00%
2011-05-23	0	1.450	1.430	1.450	1.420	1.450	1,357,000	1,960,780	1.4449	1.444	1.424	1.444	1.414	1.444	1,362,472	1.4391	0.00%
2011-05-20	0	1.450	1.440	1.450	1.440	1.460	1,625,000	2,355,670	1.4496	1.444	1.434	1.444	1.434	1.454	1,631,552	1.4438	-0.68%
2011-05-19	0	1.460	1.450	1.460	1.440	1.470	1,619,000	2,358,010	1.4565	1.454	1.444	1.454	1.434	1.464	1,625,528	1.4506	0.00%
2011-05-18	0	1.460	1.440	1.460	1.440	1.470	2,603,000	3,795,170	1.4580	1.454	1.434	1.454	1.434	1.464	2,613,496	1.4521	0.00%
2011-05-17	0	1.460	1.450	1.470	1.440	1.460	2,027,000	2,952,490	1.4566	1.454	1.444	1.464	1.434	1.454	2,035,173	1.4507	1.39%
2011-05-16	0	1.440	1.430	1.440	1.430	1.450	952,000	1,372,099	1.4413	1.434	1.424	1.434	1.424	1.444	955,839	1.4355	-1.37%
2011-05-13	0	1.460	1.450	1.460	1.450	1.470	2,105,000	3,067,160	1.4571	1.454	1.444	1.454	1.444	1.464	2,113,488	1.4512	0.00%
2011-05-12	0	1.460	1.450	1.460	1.450	1.480	2,039,000	2,991,170	1.4670	1.454	1.444	1.454	1.444	1.474	2,047,222	1.4611	-2.01%
2011-05-11	0	1.490	1.490	1.500	1.480	1.510	906,229	1,352,242	1.4922	1.484	1.484	1.494	1.474	1.504	909,883	1.4862	-1.32%
2011-05-09	0	1.510	1.480	1.510	1.480	1.510	1,152,097	1,725,320	1.4975	1.504	1.474	1.504	1.474	1.504	1,156,743	1.4915	0.67%
2011-05-06	0	1.500	1.490	1.500	1.480	1.500	875,675	1,312,662	1.4990	1.494	1.484	1.494	1.474	1.494	879,206	1.4930	0.67%
2011-05-05	0	1.490	1.490	1.500	1.470	1.500	664,000	988,700	1.4890	1.484	1.484	1.494	1.464	1.494	666,677	1.4830	1.36%
2011-05-04	0	1.470	1.470	1.490	1.470	1.490	636,950	941,836	1.4787	1.464	1.464	1.484	1.464	1.484	639,518	1.4727	0.00%
2011-05-03	0	1.470	1.470	1.480	1.470	1.490	1,106,000	1,636,670	1.4798	1.464	1.464	1.474	1.464	1.484	1,110,460	1.4739	-0.68%
2011-04-29	0	1.480	1.470	1.480	1.470	1.490	499,000	738,730	1.4804	1.474	1.464	1.474	1.464	1.484	501,012	1.4745	-0.67%
2011-04-28	0	1.490	1.490	1.500	1.480	1.510	597,000	892,190	1.4945	1.484	1.484	1.494	1.474	1.504	599,407	1.4885	-0.67%
2011-04-27	0	1.500	1.480	1.500	1.490	1.500	694,000	1,035,420	1.4920	1.494	1.474	1.494	1.484	1.494	696,798	1.4860	0.00%
2011-04-26	0	1.500	1.490	1.500	1.480	1.500	1,074,000	1,599,200	1.4890	1.494	1.484	1.494	1.474	1.494	1,078,331	1.4830	-0.66%
2011-04-21	0	1.510	1.490	1.510	1.490	1.510	715,050	1,072,997	1.5006	1.504	1.484	1.504	1.484	1.504	717,933	1.4946	1.34%
2011-04-20	0	1.490	1.490	1.500	1.490	1.510	672,450	1,008,715	1.5001	1.484	1.484	1.494	1.484	1.504	675,161	1.4940	-0.67%
2011-04-19	0	1.500	1.490	1.510	1.480	1.510	2,125,000	3,172,280	1.4928	1.494	1.484	1.504	1.474	1.504	2,133,569	1.4868	-0.66%
2011-04-18	0	1.510	1.490	1.510	1.490	1.530	3,456,000	5,207,850	1.5069	1.504	1.484	1.504	1.484	1.524	3,469,935	1.5008	-0.66%
2011-04-15	0	1.520	1.520	1.530	1.500	1.530	3,187,000	4,823,350	1.5134	1.514	1.514	1.524	1.494	1.524	3,199,851	1.5074	1.33%
2011-04-14	0	1.500	1.500	1.510	1.500	1.530	1,686,000	2,550,780	1.5129	1.494	1.494	1.504	1.494	1.524	1,692,798	1.5068	-0.66%
2011-04-13	0	1.510	1.510	1.520	1.510	1.520	509,250	769,777	1.5116	1.504	1.504	1.514	1.504	1.514	511,303	1.5055	0.67%
2011-04-12	0	1.500	1.500	1.530	1.500	1.540	1,813,000	2,752,080	1.5180	1.494	1.494	1.524	1.494	1.534	1,820,310	1.5119	-2.60%
2011-04-11	0	1.540	1.520	1.540	1.510	1.550	901,600	1,378,740	1.5292	1.534	1.514	1.534	1.504	1.544	905,235	1.5231	0.65%
2011-04-08	0	1.530	1.520	1.530	1.520	1.530	1,249,000	1,901,150	1.5221	1.524	1.514	1.524	1.514	1.524	1,254,036	1.5160	0.66%
2011-04-07	0	1.520	1.520	1.530	1.500	1.550	2,491,000	3,804,996	1.5275	1.514	1.514	1.524	1.494	1.544	2,501,044	1.5214	1.33%
2011-04-06	0	1.500	1.500	1.510	1.500	1.510	1,696,000	2,548,580	1.5027	1.494	1.494	1.504	1.494	1.504	1,702,839	1.4967	-0.66%
2011-04-04	0	1.510	1.500	1.510	1.490	1.520	1,714,060	2,572,707	1.5009	1.504	1.494	1.504	1.484	1.514	1,720,972	1.4949	0.00%
2011-04-01	0	1.510	1.500	1.510	1.500	1.510	1,532,000	2,301,210	1.5021	1.504	1.494	1.504	1.494	1.504	1,538,177	1.4961	0.00%
2011-03-31	0	1.510	1.510	1.520	1.470	1.520	5,605,415	8,391,033	1.4970	1.504	1.504	1.514	1.464	1.514	5,628,017	1.4909	0.00%
2011-03-30	0	1.510	1.500	1.510	1.460	1.510	7,556,000	11,169,420	1.4782	1.504	1.494	1.504	1.454	1.504	7,586,468	1.4723	1.34%
2011-03-29	0	1.490	1.480	1.490	1.480	1.510	2,678,000	3,995,030	1.4918	1.484	1.474	1.484	1.474	1.504	2,688,798	1.4858	-1.32%
2011-03-28	0	1.510	1.500	1.510	1.490	1.520	2,601,000	3,900,380	1.4996	1.504	1.494	1.504	1.484	1.514	2,611,488	1.4935	-1.31%
2011-03-25	0	1.530	1.510	1.530	1.500	1.540	2,927,000	4,436,810	1.5158	1.524	1.504	1.524	1.494	1.534	2,938,802	1.5097	-0.65%
2011-03-24	0	1.540	1.530	1.540	1.500	1.540	4,592,000	6,970,050	1.5179	1.534	1.524	1.534	1.494	1.534	4,610,516	1.5118	0.00%
2011-03-23	0	1.540	1.540	1.550	1.460	1.550	12,295,033	18,363,358	1.4936	1.534	1.534	1.544	1.454	1.544	12,344,610	1.4876	-1.28%
2011-03-22	0	1.560	1.550	1.560	1.540	1.610	5,609,000	8,773,270	1.5641	1.554	1.544	1.554	1.534	1.604	5,631,617	1.5579	0.65%
2011-03-21	0	1.550	1.530	1.550	1.520	1.550	6,175,000	9,475,530	1.5345	1.544	1.524	1.544	1.514	1.544	6,199,899	1.5283	1.31%
2011-03-18	0	1.530	1.520	1.530	1.510	1.540	3,478,000	5,327,050	1.5316	1.524	1.514	1.524	1.504	1.534	3,492,024	1.5255	0.66%
2011-03-17	0	1.520	1.510	1.530	1.500	1.530	1,524,000	2,309,990	1.5157	1.514	1.504	1.524	1.494	1.524	1,530,145	1.5097	-0.65%
2011-03-16	0	1.530	1.520	1.530	1.520	1.540	2,150,000	3,287,620	1.5291	1.524	1.514	1.524	1.514	1.534	2,158,669	1.5230	0.00%
2011-03-15	0	1.530	1.530	1.540	1.500	1.570	2,654,000	4,052,840	1.5271	1.524	1.524	1.534	1.494	1.564	2,664,702	1.5209	-3.16%
2011-03-14	0	1.580	1.560	1.580	1.550	1.580	1,372,000	2,147,950	1.5656	1.574	1.554	1.574	1.544	1.574	1,377,532	1.5593	-0.63%
2011-03-11	0	1.590	1.580	1.590	1.560	1.630	3,677,000	5,832,140	1.5861	1.584	1.574	1.584	1.554	1.623	3,691,827	1.5797	-2.45%
2011-03-10	0	1.630	1.630	1.640	1.620	1.640	5,004,000	8,155,450	1.6298	1.623	1.623	1.633	1.613	1.633	5,024,177	1.6232	0.62%
2011-03-09	0	1.620	1.620	1.630	1.610	1.640	3,093,000	5,021,900	1.6236	1.613	1.613	1.623	1.604	1.633	3,105,472	1.6171	-0.61%
2011-03-08	0	1.630	1.630	1.640	1.580	1.670	7,779,000	12,726,580	1.6360	1.623	1.623	1.633	1.574	1.663	7,810,367	1.6294	3.82%
2011-03-07	0	1.570	1.570	1.590	1.570	1.610	2,081,000	3,310,630	1.5909	1.564	1.564	1.584	1.564	1.604	2,089,391	1.5845	-1.87%
2011-03-04	0	1.600	1.590	1.610	1.570	1.620	3,798,000	6,082,820	1.6016	1.594	1.584	1.604	1.564	1.613	3,813,315	1.5952	1.91%
2011-03-03	0	1.570	1.560	1.570	1.550	1.610	3,014,000	4,763,900	1.5806	1.564	1.554	1.564	1.544	1.604	3,026,153	1.5742	-1.26%
2011-03-02	0	1.590	1.590	1.600	1.570	1.610	3,868,000	6,140,870	1.5876	1.584	1.584	1.594	1.564	1.604	3,883,597	1.5812	-0.62%
2011-03-01	0	1.600	1.590	1.600	1.580	1.640	5,763,000	9,301,980	1.6141	1.594	1.584	1.594	1.574	1.633	5,786,238	1.6076	1.27%
2011-02-28	0	1.580	1.560	1.580	1.520	1.580	3,971,000	6,189,530	1.5587	1.574	1.554	1.574	1.514	1.574	3,987,012	1.5524	2.60%
2011-02-25	0	1.540	1.540	1.550	1.490	1.550	2,271,482	3,452,104	1.5198	1.534	1.534	1.544	1.484	1.544	2,280,641	1.5137	0.00%
2011-02-24	0	1.540	1.540	1.550	1.490	1.560	5,009,000	7,651,640	1.5276	1.534	1.534	1.544	1.484	1.554	5,029,198	1.5214	-1.28%
2011-02-23	0	1.560	1.550	1.560	1.530	1.570	1,984,010	3,078,415	1.5516	1.554	1.544	1.554	1.524	1.564	1,992,010	1.5454	0.65%
2011-02-22	0	1.550	1.550	1.560	1.550	1.600	4,038,000	6,324,310	1.5662	1.544	1.544	1.554	1.544	1.594	4,054,282	1.5599	-3.73%
2011-02-21	0	1.610	1.610	1.620	1.600	1.630	1,327,000	2,134,770	1.6087	1.604	1.604	1.613	1.594	1.623	1,332,351	1.6023	-1.23%
2011-02-18	0	1.630	1.620	1.630	1.600	1.660	4,375,000	7,133,900	1.6306	1.623	1.613	1.623	1.594	1.653	4,392,641	1.6241	0.62%
2011-02-17	0	1.620	1.610	1.630	1.570	1.640	9,535,000	15,360,500	1.6110	1.613	1.604	1.623	1.564	1.633	9,573,448	1.6045	-1.22%
2011-02-16	0	1.640	1.630	1.640	1.550	1.740	48,724,401	80,319,437	1.6484	1.633	1.623	1.633	1.544	1.733	48,920,870	1.6418	13.10%
2011-02-15	0	1.450	1.430	1.450	1.440	1.460	628,000	908,470	1.4466	1.444	1.424	1.444	1.434	1.454	630,532	1.4408	-0.68%
2011-02-14	0	1.460	1.450	1.470	1.450	1.470	1,256,000	1,828,070	1.4555	1.454	1.444	1.464	1.444	1.464	1,261,065	1.4496	0.00%
2011-02-11	0	1.460	1.450	1.480	1.440	1.470	818,000	1,192,980	1.4584	1.454	1.444	1.474	1.434	1.464	821,298	1.4526	2.10%
2011-02-10	0	1.430	1.430	1.440	1.430	1.450	414,000	594,180	1.4352	1.424	1.424	1.434	1.424	1.444	415,669	1.4295	-1.38%
2011-02-09	0	1.450	1.440	1.450	1.440	1.460	570,000	827,144	1.4511	1.444	1.434	1.444	1.434	1.454	572,298	1.4453	0.00%
2011-02-08	0	1.450	1.460	1.470	1.440	1.470	1,224,000	1,784,530	1.4579	1.444	1.454	1.464	1.434	1.464	1,228,935	1.4521	-1.36%
2011-02-07	0	1.470	1.470	1.480	1.470	1.490	730,025	1,080,856	1.4806	1.464	1.464	1.474	1.464	1.484	732,969	1.4746	0.00%
2011-02-02	0	1.470	1.460	1.470	1.460	1.500	2,061,000	3,039,740	1.4749	1.464	1.454	1.464	1.454	1.494	2,069,310	1.4690	1.38%
2011-02-01	0	1.450	1.450	1.460	1.450	1.480	1,154,000	1,686,570	1.4615	1.444	1.444	1.454	1.444	1.474	1,158,653	1.4556	-0.68%
2011-01-31	0	1.460	1.450	1.460	1.450	1.470	1,485,000	2,169,880	1.4612	1.454	1.444	1.454	1.444	1.464	1,490,988	1.4553	-0.68%
2011-01-28	0	1.470	1.470	1.480	1.470	1.480	168,000	247,450	1.4729	1.464	1.464	1.474	1.464	1.474	168,677	1.4670	0.00%
2011-01-27	0	1.470	1.470	1.480	1.470	1.480	615,105	906,955	1.4745	1.464	1.464	1.474	1.464	1.474	617,585	1.4686	-0.68%
2011-01-26	0	1.480	1.460	1.480	1.460	1.480	499,000	733,340	1.4696	1.474	1.454	1.474	1.454	1.474	501,012	1.4637	1.37%
2011-01-25	0	1.460	1.460	1.480	1.460	1.490	485,000	712,670	1.4694	1.454	1.454	1.474	1.454	1.484	486,956	1.4635	0.00%
2011-01-24	0	1.460	1.460	1.470	1.460	1.490	443,000	654,170	1.4767	1.454	1.454	1.464	1.454	1.484	444,786	1.4708	-0.68%
2011-01-21	0	1.470	1.460	1.470	1.460	1.500	888,000	1,310,560	1.4759	1.464	1.454	1.464	1.454	1.494	891,581	1.4699	0.00%
2011-01-20	0	1.470	1.460	1.470	1.460	1.500	1,299,000	1,918,210	1.4767	1.464	1.454	1.464	1.454	1.494	1,304,238	1.4708	-2.65%
2011-01-19	0	1.510	1.500	1.510	1.500	1.520	408,000	613,720	1.5042	1.504	1.494	1.504	1.494	1.514	409,645	1.4982	-0.66%
2011-01-18	0	1.520	1.500	1.520	1.490	1.520	1,567,249	2,361,004	1.5065	1.514	1.494	1.514	1.484	1.514	1,573,569	1.5004	0.00%
2011-01-17	0	1.520	1.510	1.520	1.490	1.520	409,000	616,860	1.5082	1.514	1.504	1.514	1.484	1.514	410,649	1.5022	2.01%
2011-01-14	0	1.490	1.480	1.490	1.480	1.500	1,753,000	2,614,450	1.4914	1.484	1.474	1.484	1.474	1.494	1,760,069	1.4854	-0.67%
2011-01-13	0	1.500	1.500	1.510	1.420	1.550	5,720,021	8,499,671	1.4860	1.494	1.494	1.504	1.414	1.544	5,743,086	1.4800	-3.23%
2011-01-12	0	1.550	1.540	1.550	1.540	1.570	2,905,000	4,506,550	1.5513	1.544	1.534	1.544	1.534	1.564	2,916,714	1.5451	0.00%
2011-01-11	0	1.550	1.540	1.550	1.500	1.600	6,106,000	9,490,590	1.5543	1.544	1.534	1.544	1.494	1.594	6,130,621	1.5481	3.33%
2011-01-10	0	1.500	1.490	1.500	1.490	1.540	1,895,000	2,866,090	1.5124	1.494	1.484	1.494	1.484	1.534	1,902,641	1.5064	-1.32%
2011-01-07	0	1.520	1.520	1.530	1.490	1.550	4,614,000	7,035,600	1.5248	1.514	1.514	1.524	1.484	1.544	4,632,605	1.5187	1.33%
2011-01-06	0	1.500	1.480	1.500	1.480	1.510	1,113,000	1,664,940	1.4959	1.494	1.474	1.494	1.474	1.504	1,117,488	1.4899	0.67%
2011-01-05	0	1.490	1.470	1.490	1.470	1.490	644,955	954,629	1.4801	1.484	1.464	1.484	1.464	1.484	647,556	1.4742	0.68%
2011-01-04	0	1.480	1.470	1.480	1.450	1.490	2,527,000	3,712,710	1.4692	1.474	1.464	1.474	1.444	1.484	2,537,190	1.4633	2.07%
2011-01-03	0	1.450	1.450	1.460	1.440	1.450	763,000	1,105,255	1.4486	1.444	1.444	1.454	1.434	1.444	766,077	1.4427	1.40%
2010-12-31	0	1.430	1.430	1.440	1.430	1.460	2,212,000	3,186,790	1.4407	1.424	1.424	1.434	1.424	1.454	2,220,919	1.4349	-1.38%
2010-12-30	0	1.450	1.440	1.460	1.440	1.460	919,000	1,333,410	1.4509	1.444	1.434	1.454	1.434	1.454	922,706	1.4451	0.00%
2010-12-29	0	1.450	1.440	1.450	1.430	1.460	695,000	1,006,750	1.4486	1.444	1.434	1.444	1.424	1.454	697,802	1.4427	1.40%
2010-12-28	0	1.430	1.410	1.430	1.400	1.440	676,000	949,740	1.4049	1.424	1.404	1.424	1.394	1.434	678,726	1.3993	-0.69%
2010-12-24	0	1.440	1.430	1.450	1.440	1.450	82,000	118,880	1.4498	1.434	1.424	1.444	1.434	1.444	82,331	1.4439	-0.69%
2010-12-23	0	1.450	1.430	1.450	1.430	1.450	261,000	375,830	1.4400	1.444	1.424	1.444	1.424	1.444	262,052	1.4342	1.40%
2010-12-22	0	1.430	1.430	1.450	1.400	1.450	301,000	432,610	1.4372	1.424	1.424	1.444	1.394	1.444	302,214	1.4315	-0.69%
2010-12-21	0	1.440	1.440	1.460	1.430	1.450	457,000	661,500	1.4475	1.434	1.434	1.454	1.424	1.444	458,843	1.4417	1.41%
2010-12-20	0	1.420	1.420	1.430	1.420	1.460	444,075	636,664	1.4337	1.414	1.414	1.424	1.414	1.454	445,866	1.4279	-2.07%
2010-12-17	0	1.450	1.440	1.460	1.440	1.460	230,000	334,110	1.4527	1.444	1.434	1.454	1.434	1.454	230,927	1.4468	0.69%
2010-12-16	0	1.440	1.440	1.450	1.440	1.470	1,158,000	1,678,690	1.4496	1.434	1.434	1.444	1.434	1.464	1,162,669	1.4438	-0.69%
2010-12-15	0	1.450	1.450	1.460	1.450	1.470	967,052	1,415,954	1.4642	1.444	1.444	1.454	1.444	1.464	970,951	1.4583	-1.36%
2010-12-14	0	1.470	1.470	1.480	1.470	1.500	1,301,036	1,923,342	1.4783	1.464	1.464	1.474	1.464	1.494	1,306,282	1.4724	0.00%
2010-12-13	0	1.470	1.460	1.470	1.450	1.470	368,000	537,330	1.4601	1.464	1.454	1.464	1.444	1.464	369,484	1.4543	1.38%
2010-12-10	0	1.450	1.450	1.460	1.450	1.470	10,932,060	16,060,616	1.4691	1.444	1.444	1.454	1.444	1.464	10,976,141	1.4632	-1.36%
2010-12-09	0	1.470	1.460	1.470	1.450	1.480	1,954,000	2,863,430	1.4654	1.464	1.454	1.464	1.444	1.474	1,961,879	1.4595	-0.68%
2010-12-08	0	1.480	1.460	1.480	1.460	1.480	1,580,000	2,328,830	1.4739	1.474	1.454	1.474	1.454	1.474	1,586,371	1.4680	-0.67%
2010-12-07	0	1.490	1.480	1.490	1.470	1.490	651,004	961,916	1.4776	1.484	1.474	1.484	1.464	1.484	653,629	1.4717	0.00%
2010-12-06	0	1.490	1.470	1.500	1.470	1.500	1,346,000	1,995,310	1.4824	1.484	1.464	1.494	1.464	1.494	1,351,427	1.4764	0.68%
2010-12-03	0	1.480	1.480	1.490	1.480	1.490	635,105	942,571	1.4841	1.474	1.474	1.484	1.474	1.484	637,666	1.4782	0.00%
2010-12-02	0	1.480	1.480	1.490	1.470	1.490	1,727,225	2,550,704	1.4768	1.474	1.474	1.484	1.464	1.484	1,734,190	1.4708	0.68%
2010-12-01	0	1.470	1.460	1.470	1.450	1.490	914,000	1,346,260	1.4729	1.464	1.454	1.464	1.444	1.484	917,685	1.4670	0.00%
2010-11-30	0	1.470	1.450	1.480	1.450	1.480	1,014,000	1,485,650	1.4651	1.464	1.444	1.474	1.444	1.474	1,018,089	1.4593	0.68%
2010-11-29	0	1.460	1.460	1.490	1.460	1.500	1,017,000	1,498,720	1.4737	1.454	1.454	1.484	1.454	1.494	1,021,101	1.4677	-2.01%
2010-11-26	0	1.490	1.490	1.500	1.480	1.500	899,134	1,339,953	1.4903	1.484	1.484	1.494	1.474	1.494	902,760	1.4843	-0.67%
2010-11-25	0	1.500	1.480	1.510	1.480	1.520	724,000	1,087,800	1.5025	1.494	1.474	1.504	1.474	1.514	726,919	1.4965	-1.32%
2010-11-24	0	1.520	1.510	1.520	1.500	1.540	561,000	846,950	1.5097	1.514	1.504	1.514	1.494	1.534	563,262	1.5037	-1.30%
2010-11-23	0	1.540	1.500	1.540	1.500	1.540	1,893,000	2,871,430	1.5169	1.534	1.494	1.534	1.494	1.534	1,900,633	1.5108	0.00%
2010-11-22	0	1.540	1.540	1.550	1.500	1.550	1,990,000	3,038,000	1.5266	1.534	1.534	1.544	1.494	1.544	1,998,024	1.5205	0.00%
2010-11-19	0	1.540	1.530	1.540	1.520	1.540	1,066,150	1,630,562	1.5294	1.534	1.524	1.534	1.514	1.534	1,070,449	1.5233	0.00%
2010-11-18	0	1.540	1.530	1.540	1.520	1.540	888,135	1,357,981	1.5290	1.534	1.524	1.534	1.514	1.534	891,716	1.5229	0.00%
2010-11-17	0	1.540	1.520	1.540	1.510	1.550	3,336,000	5,107,580	1.5310	1.534	1.514	1.534	1.504	1.544	3,349,452	1.5249	-0.65%
2010-11-16	0	1.550	1.520	1.550	1.520	1.560	2,392,027	3,674,761	1.5363	1.544	1.514	1.544	1.514	1.554	2,401,672	1.5301	1.97%
2010-11-15	0	1.520	1.520	1.530	1.510	1.540	1,241,000	1,889,630	1.5227	1.514	1.514	1.524	1.504	1.534	1,246,004	1.5166	0.00%
2010-11-12	0	1.520	1.520	1.530	1.510	1.540	2,530,000	3,857,540	1.5247	1.514	1.514	1.524	1.504	1.534	2,540,202	1.5186	-1.94%
2010-11-11	0	1.550	1.540	1.550	1.530	1.580	1,879,000	2,924,147	1.5562	1.544	1.534	1.544	1.524	1.574	1,886,577	1.5500	0.65%
2010-11-10	0	1.540	1.540	1.550	1.520	1.590	5,988,021	9,322,812	1.5569	1.534	1.534	1.544	1.514	1.584	6,012,166	1.5507	0.00%
2010-11-09	0	1.540	1.540	1.550	1.510	1.570	5,515,100	8,541,551	1.5488	1.534	1.534	1.544	1.504	1.564	5,537,338	1.5425	1.99%
2010-11-08	0	1.510	1.500	1.520	1.500	1.520	2,981,292	4,499,490	1.5092	1.504	1.494	1.514	1.494	1.514	2,993,313	1.5032	0.67%
2010-11-05	0	1.500	1.480	1.500	1.470	1.500	4,347,983	6,491,024	1.4929	1.494	1.474	1.494	1.464	1.494	4,365,515	1.4869	0.67%
2010-11-04	0	1.490	1.490	1.500	1.480	1.510	5,325,491	7,979,024	1.4983	1.484	1.484	1.494	1.474	1.504	5,346,965	1.4923	0.68%
2010-11-03	0	1.480	1.470	1.490	1.470	1.490	1,160,555	1,717,034	1.4795	1.474	1.464	1.484	1.464	1.484	1,165,235	1.4736	0.00%
2010-11-02	0	1.480	1.470	1.480	1.460	1.480	362,412	530,846	1.4648	1.474	1.464	1.474	1.454	1.474	363,873	1.4589	0.00%
2010-11-01	0	1.480	1.460	1.480	1.460	1.480	2,156,250	3,165,062	1.4679	1.474	1.454	1.474	1.454	1.474	2,164,945	1.4620	0.00%
2010-10-29	0	1.480	1.470	1.480	1.460	1.480	1,031,000	1,512,750	1.4673	1.474	1.464	1.474	1.454	1.474	1,035,157	1.4614	0.00%
2010-10-28	0	1.480	1.480	1.490	1.460	1.480	4,412,000	6,515,540	1.4768	1.474	1.474	1.484	1.454	1.474	4,429,790	1.4708	1.37%
2010-10-27	0	1.460	1.460	1.480	1.460	1.480	2,418,000	3,553,540	1.4696	1.454	1.454	1.474	1.454	1.474	2,427,750	1.4637	-2.01%
2010-10-26	0	1.490	1.480	1.490	1.470	1.500	2,318,318	3,434,935	1.4816	1.484	1.474	1.484	1.464	1.494	2,327,666	1.4757	0.00%
2010-10-25	0	1.490	1.470	1.490	1.470	1.520	4,955,030	7,391,214	1.4917	1.484	1.464	1.484	1.464	1.514	4,975,010	1.4857	2.05%
2010-10-22	0	1.460	1.480	1.490	1.440	1.480	3,098,000	4,517,570	1.4582	1.454	1.474	1.484	1.434	1.474	3,110,492	1.4524	-0.68%
2010-10-21	0	1.470	1.470	1.480	1.430	1.480	2,682,000	3,890,920	1.4508	1.464	1.464	1.474	1.424	1.474	2,692,815	1.4449	0.00%
2010-10-20	0	1.470	1.460	1.470	1.450	1.480	3,339,000	4,869,040	1.4582	1.464	1.454	1.464	1.444	1.474	3,352,464	1.4524	-1.34%
2010-10-19	0	1.490	1.480	1.500	1.470	1.510	6,217,052	9,281,774	1.4930	1.484	1.474	1.494	1.464	1.504	6,242,121	1.4870	2.05%
2010-10-18	0	1.460	1.450	1.460	1.450	1.500	3,315,022	4,840,351	1.4601	1.454	1.444	1.454	1.444	1.494	3,328,389	1.4543	-2.01%
2010-10-15	0	1.490	1.470	1.490	1.470	1.490	959,031	1,421,615	1.4823	1.484	1.464	1.484	1.464	1.484	962,898	1.4764	-0.67%
2010-10-14	0	1.500	1.490	1.500	1.470	1.500	3,827,000	5,679,540	1.4841	1.494	1.484	1.494	1.464	1.494	3,842,431	1.4781	1.35%
2010-10-13	0	1.480	1.470	1.480	1.470	1.500	5,292,000	7,847,370	1.4829	1.474	1.464	1.474	1.464	1.494	5,313,339	1.4769	0.00%
2010-10-12	0	1.480	1.470	1.480	1.460	1.480	1,298,052	1,899,984	1.4637	1.474	1.464	1.474	1.454	1.474	1,303,286	1.4578	0.00%
2010-10-11	0	1.480	1.450	1.480	1.450	1.480	1,893,067	2,786,585	1.4720	1.474	1.444	1.474	1.444	1.474	1,900,700	1.4661	0.00%
2010-10-08	0	1.480	1.470	1.480	1.460	1.480	1,159,000	1,703,730	1.4700	1.474	1.464	1.474	1.454	1.474	1,163,673	1.4641	0.00%
2010-10-07	0	1.480	1.460	1.480	1.460	1.480	2,437,000	3,580,850	1.4694	1.474	1.454	1.474	1.454	1.474	2,446,827	1.4635	0.00%
2010-10-06	0	1.480	1.470	1.480	1.440	1.490	5,258,000	7,732,240	1.4706	1.474	1.464	1.474	1.434	1.484	5,279,202	1.4647	2.07%
2010-10-05	0	1.450	1.440	1.460	1.420	1.450	3,664,802	5,235,625	1.4286	1.444	1.434	1.454	1.414	1.444	3,679,579	1.4229	1.40%
2010-10-04	0	1.430	1.430	1.440	1.400	1.440	12,967,160	18,525,454	1.4286	1.424	1.424	1.434	1.394	1.434	13,019,447	1.4229	2.14%
2010-09-30	0	1.400	1.390	1.400	1.390	1.400	1,509,500	2,101,710	1.3923	1.394	1.384	1.394	1.384	1.394	1,515,587	1.3867	-0.71%
2010-09-29	0	1.410	1.400	1.410	1.400	1.410	3,012,500	4,241,465	1.4080	1.404	1.394	1.404	1.394	1.404	3,024,647	1.4023	0.00%
2010-09-28	0	1.410	1.400	1.410	1.400	1.420	3,499,000	4,922,740	1.4069	1.404	1.394	1.404	1.394	1.414	3,513,109	1.4012	-0.70%
2010-09-27	0	1.420	1.410	1.420	1.410	1.420	2,894,563	4,097,087	1.4154	1.414	1.404	1.414	1.404	1.414	2,906,235	1.4098	0.71%
2010-09-24	0	1.410	1.400	1.410	1.400	1.410	4,456,000	6,262,280	1.4054	1.404	1.394	1.404	1.394	1.404	4,473,968	1.3997	0.00%
2010-09-22	0	1.410	1.400	1.410	1.410	1.420	2,878,000	4,069,440	1.4140	1.404	1.394	1.404	1.404	1.414	2,889,605	1.4083	0.00%
2010-09-21	0	1.410	1.400	1.410	1.400	1.420	1,321,000	1,857,540	1.4062	1.404	1.394	1.404	1.394	1.414	1,326,327	1.4005	0.00%
2010-09-20	0	1.410	1.400	1.410	1.400	1.410	671,000	943,270	1.4058	1.404	1.394	1.404	1.394	1.404	673,706	1.4001	0.00%
2010-09-17	0	1.410	1.390	1.410	1.400	1.420	4,603,000	6,458,950	1.4032	1.404	1.384	1.404	1.394	1.414	4,621,560	1.3976	0.00%
2010-09-16	0	1.410	1.410	1.420	1.400	1.410	3,025,000	4,248,090	1.4043	1.404	1.404	1.414	1.394	1.404	3,037,198	1.3987	0.00%
2010-09-15	0	1.410	1.410	1.420	1.390	1.420	4,716,000	6,601,860	1.3999	1.404	1.404	1.414	1.384	1.414	4,735,016	1.3943	0.00%
2010-09-14	0	1.410	1.400	1.420	1.400	1.420	1,146,201	1,616,423	1.4102	1.404	1.394	1.414	1.394	1.414	1,150,823	1.4046	0.71%
2010-09-13	0	1.400	1.400	1.410	1.400	1.420	1,441,767	2,031,112	1.4088	1.394	1.394	1.404	1.394	1.414	1,447,581	1.4031	0.72%
2010-09-10	0	1.390	1.390	1.400	1.390	1.410	1,181,000	1,654,435	1.4009	1.384	1.384	1.394	1.384	1.404	1,185,762	1.3953	-0.71%
2010-09-09	0	1.400	1.400	1.420	1.400	1.420	531,084	747,326	1.4072	1.394	1.394	1.414	1.394	1.414	533,225	1.4015	0.00%
2010-09-08	0	1.400	1.390	1.400	1.390	1.400	1,527,105	2,136,443	1.3990	1.394	1.384	1.394	1.384	1.394	1,533,263	1.3934	0.00%
2010-09-07	0	1.400	1.390	1.410	1.390	1.420	1,562,410	2,194,982	1.4049	1.394	1.384	1.404	1.384	1.414	1,568,710	1.3992	-1.41%
2010-09-06	0	1.420	1.410	1.420	1.390	1.420	1,458,225	2,056,426	1.4102	1.414	1.404	1.414	1.384	1.414	1,464,105	1.4046	1.43%
2010-09-03	0	1.400	1.390	1.400	1.390	1.400	1,119,000	1,558,470	1.3927	1.394	1.384	1.394	1.384	1.394	1,123,512	1.3871	0.00%
2010-09-02	0	1.400	1.390	1.400	1.380	1.400	645,000	898,810	1.3935	1.394	1.384	1.394	1.374	1.394	647,601	1.3879	0.72%
2010-09-01	0	1.390	1.360	1.400	1.370	1.400	2,174,000	3,013,390	1.3861	1.384	1.355	1.394	1.364	1.394	2,182,766	1.3805	-0.71%
2010-08-31	0	1.400	1.380	1.400	1.370	1.400	1,695,052	2,341,570	1.3814	1.394	1.374	1.394	1.364	1.394	1,701,887	1.3759	0.72%
2010-08-30	0	1.390	1.380	1.390	1.380	1.420	841,000	1,176,650	1.3991	1.384	1.374	1.384	1.374	1.414	844,391	1.3935	0.72%
2010-08-27	0	1.380	1.410	1.420	1.380	1.420	4,960,075	6,918,012	1.3947	1.374	1.404	1.414	1.374	1.414	4,980,075	1.3891	-2.82%
2010-08-26	0	1.420	1.410	1.420	1.400	1.430	791,000	1,111,400	1.4051	1.414	1.404	1.414	1.394	1.424	794,190	1.3994	0.00%
2010-08-25	0	1.420	1.420	1.430	1.380	1.430	4,459,000	6,221,740	1.3953	1.414	1.414	1.424	1.374	1.424	4,476,980	1.3897	0.00%
2010-08-24	0	1.420	1.420	1.440	1.410	1.450	2,876,000	4,109,260	1.4288	1.414	1.414	1.434	1.404	1.444	2,887,597	1.4231	-3.40%
2010-08-23	0	1.470	1.460	1.470	1.450	1.490	1,751,000	2,567,420	1.4663	1.464	1.454	1.464	1.444	1.484	1,758,060	1.4604	-0.68%
2010-08-20	0	1.480	1.480	1.490	1.450	1.480	2,467,000	3,609,760	1.4632	1.474	1.474	1.484	1.444	1.474	2,476,948	1.4573	-0.67%
2010-08-19	0	1.490	1.480	1.490	1.450	1.490	1,786,000	2,618,700	1.4662	1.484	1.474	1.484	1.444	1.484	1,793,202	1.4603	1.36%
2010-08-18	0	1.470	1.460	1.470	1.420	1.510	13,787,255	20,015,657	1.4518	1.464	1.454	1.464	1.414	1.504	13,842,849	1.4459	2.80%
2010-08-17	0	1.430	1.430	1.440	1.400	1.440	3,436,500	4,863,548	1.4153	1.424	1.424	1.434	1.394	1.434	3,450,357	1.4096	0.70%
2010-08-16	0	1.420	1.420	1.430	1.350	1.450	8,907,000	12,414,880	1.3938	1.414	1.414	1.424	1.345	1.444	8,942,915	1.3882	-6.58%
2010-08-13	0	1.520	1.520	1.530	1.520	1.560	4,203,520	6,443,536	1.5329	1.514	1.514	1.524	1.514	1.554	4,220,470	1.5267	-1.30%
2010-08-12	0	1.540	1.540	1.550	1.530	1.570	5,821,600	9,012,710	1.5481	1.534	1.534	1.544	1.524	1.564	5,845,074	1.5419	-0.65%
2010-08-11	0	1.550	1.550	1.560	1.550	1.600	13,137,000	20,427,510	1.5550	1.544	1.544	1.554	1.544	1.594	13,189,972	1.5487	0.00%
2010-08-10	0	1.550	1.550	1.560	1.540	1.600	5,619,262	8,849,739	1.5749	1.544	1.544	1.554	1.534	1.594	5,641,920	1.5686	-3.13%
2010-08-09	0	1.600	1.590	1.600	1.460	1.670	26,747,000	42,981,030	1.6069	1.594	1.584	1.594	1.454	1.663	26,854,851	1.6005	10.34%
2010-08-06	0	1.450	1.460	1.470	1.430	1.470	2,546,000	3,697,760	1.4524	1.444	1.454	1.464	1.424	1.464	2,556,266	1.4465	0.00%
2010-08-05	0	1.450	1.430	1.450	1.430	1.450	953,574	1,368,007	1.4346	1.444	1.424	1.444	1.424	1.444	957,419	1.4288	0.69%
2010-08-04	0	1.440	1.430	1.440	1.420	1.440	2,103,000	3,000,450	1.4267	1.434	1.424	1.434	1.414	1.434	2,111,480	1.4210	0.70%
2010-08-03	0	1.430	1.420	1.430	1.410	1.460	3,602,000	5,162,755	1.4333	1.424	1.414	1.424	1.404	1.454	3,616,524	1.4275	1.42%
2010-08-02	0	1.410	1.410	1.420	1.400	1.420	1,354,000	1,906,360	1.4079	1.404	1.404	1.414	1.394	1.414	1,359,460	1.4023	0.00%
2010-07-30	0	1.410	1.390	1.410	1.400	1.410	1,141,157	1,600,327	1.4024	1.404	1.384	1.404	1.394	1.404	1,145,758	1.3967	0.00%
2010-07-29	0	1.410	1.400	1.410	1.390	1.410	948,000	1,322,725	1.3953	1.404	1.394	1.404	1.384	1.404	951,823	1.3897	0.00%
2010-07-28	0	1.410	1.400	1.410	1.390	1.410	1,478,000	2,073,980	1.4032	1.404	1.394	1.404	1.384	1.404	1,483,960	1.3976	0.00%
2010-07-27	0	1.410	1.390	1.400	1.390	1.410	1,509,000	2,107,750	1.3968	1.404	1.384	1.394	1.384	1.404	1,515,085	1.3912	0.71%
2010-07-26	0	1.400	1.390	1.400	1.390	1.420	1,155,000	1,617,680	1.4006	1.394	1.384	1.394	1.384	1.414	1,159,657	1.3950	-0.71%
2010-07-23	0	1.410	1.390	1.410	1.390	1.420	1,918,000	2,689,898	1.4024	1.404	1.384	1.404	1.384	1.414	1,925,734	1.3968	0.71%
2010-07-22	0	1.400	1.400	1.410	1.380	1.410	2,198,000	3,055,738	1.3902	1.394	1.394	1.404	1.374	1.404	2,206,863	1.3847	0.00%
2010-07-21	0	1.400	1.400	1.410	1.360	1.410	3,536,000	4,877,390	1.3794	1.394	1.394	1.404	1.355	1.404	3,550,258	1.3738	0.72%
2010-07-20	0	1.390	1.390	1.400	1.370	1.390	1,113,000	1,534,920	1.3791	1.384	1.384	1.394	1.364	1.384	1,117,488	1.3735	0.00%
2010-07-19	0	1.390	1.390	1.400	1.370	1.400	1,366,000	1,895,970	1.3880	1.384	1.384	1.394	1.364	1.394	1,371,508	1.3824	-0.71%
2010-07-16	0	1.400	1.390	1.400	1.380	1.400	1,330,000	1,860,080	1.3986	1.394	1.384	1.394	1.374	1.394	1,335,363	1.3929	-0.71%
2010-07-15	0	1.410	1.390	1.400	1.360	1.410	2,713,000	3,768,040	1.3889	1.404	1.384	1.394	1.355	1.404	2,723,940	1.3833	0.00%
2010-07-14	0	1.410	1.400	1.410	1.390	1.410	2,156,000	3,002,520	1.3926	1.404	1.394	1.404	1.384	1.404	2,164,694	1.3870	0.71%
2010-07-13	0	1.400	1.390	1.400	1.380	1.410	1,544,000	2,152,870	1.3943	1.394	1.384	1.394	1.374	1.404	1,550,226	1.3887	-0.71%
2010-07-12	0	1.410	1.400	1.410	1.390	1.410	1,765,000	2,471,620	1.4004	1.404	1.394	1.404	1.384	1.404	1,772,117	1.3947	0.00%
2010-07-09	0	1.410	1.400	1.410	1.400	1.420	1,200,000	1,686,540	1.4055	1.404	1.394	1.404	1.394	1.414	1,204,839	1.3998	-0.70%
2010-07-08	0	1.420	1.400	1.420	1.400	1.420	411,482	580,164	1.4099	1.414	1.394	1.414	1.394	1.414	413,141	1.4043	1.43%
2010-07-07	0	1.400	1.400	1.420	1.400	1.420	2,156,000	3,028,950	1.4049	1.394	1.394	1.414	1.394	1.414	2,164,694	1.3993	-1.41%
2010-07-06	0	1.420	1.420	1.430	1.400	1.430	1,179,000	1,667,680	1.4145	1.414	1.414	1.424	1.394	1.424	1,183,754	1.4088	0.00%
2010-07-05	0	1.420	1.420	1.430	1.390	1.430	1,094,126	1,541,884	1.4092	1.414	1.414	1.424	1.384	1.424	1,098,538	1.4036	0.00%
2010-07-02	0	1.420	1.420	1.430	1.390	1.430	1,328,052	1,872,671	1.4101	1.414	1.414	1.424	1.384	1.424	1,333,407	1.4044	0.00%
2010-06-30	0	1.420	1.410	1.420	1.380	1.420	819,349	1,149,681	1.4032	1.414	1.404	1.414	1.374	1.414	822,653	1.3975	0.71%
2010-06-29	0	1.410	1.410	1.420	1.390	1.420	874,000	1,230,210	1.4076	1.404	1.404	1.414	1.384	1.414	877,524	1.4019	-0.70%
2010-06-28	0	1.420	1.410	1.420	1.410	1.430	294,000	416,410	1.4164	1.414	1.404	1.414	1.404	1.424	295,185	1.4107	0.00%
2010-06-25	0	1.420	1.420	1.430	1.390	1.430	2,735,000	3,845,400	1.4060	1.414	1.414	1.424	1.384	1.424	2,746,028	1.4003	0.71%
2010-06-24	0	1.410	1.410	1.420	1.390	1.420	1,840,000	2,581,880	1.4032	1.404	1.404	1.414	1.384	1.414	1,847,419	1.3976	-0.70%
2010-06-23	0	1.420	1.420	1.430	1.400	1.430	1,780,000	2,510,560	1.4104	1.414	1.414	1.424	1.394	1.424	1,787,177	1.4048	0.00%
2010-06-22	0	1.420	1.420	1.430	1.380	1.430	3,166,000	4,453,800	1.4068	1.414	1.414	1.424	1.374	1.424	3,178,766	1.4011	0.00%
2010-06-21	0	1.420	1.410	1.420	1.410	1.430	806,000	1,140,980	1.4156	1.414	1.404	1.414	1.404	1.424	809,250	1.4099	0.71%
2010-06-18	0	1.410	1.410	1.420	1.390	1.430	2,482,000	3,481,504	1.4027	1.404	1.404	1.414	1.384	1.424	2,492,008	1.3971	0.00%
2010-06-17	0	1.410	1.410	1.420	1.380	1.410	1,535,000	2,146,040	1.3981	1.404	1.404	1.414	1.374	1.404	1,541,190	1.3925	0.00%
2010-06-15	0	1.410	1.410	1.420	1.390	1.410	1,048,000	1,468,810	1.4015	1.404	1.404	1.414	1.384	1.404	1,052,226	1.3959	0.00%
2010-06-14	0	1.410	1.410	1.420	1.390	1.420	1,451,007	2,040,780	1.4065	1.404	1.404	1.414	1.384	1.414	1,456,858	1.4008	0.00%
2010-06-11	0	1.410	1.410	1.420	1.400	1.420	301,000	424,350	1.4098	1.404	1.404	1.414	1.394	1.414	302,214	1.4041	0.00%
2010-06-10	0	1.410	1.410	1.420	1.380	1.410	474,000	663,790	1.4004	1.404	1.404	1.414	1.374	1.404	475,911	1.3948	0.00%
2010-06-09	0	1.410	1.390	1.410	1.380	1.410	589,000	826,540	1.4033	1.404	1.384	1.404	1.374	1.404	591,375	1.3977	0.00%
2010-06-08	0	1.410	1.410	1.420	1.400	1.420	1,215,000	1,702,100	1.4009	1.404	1.404	1.414	1.394	1.414	1,219,899	1.3953	0.00%
2010-06-07	0	1.410	1.400	1.410	1.370	1.410	1,201,000	1,664,600	1.3860	1.404	1.394	1.404	1.364	1.404	1,205,843	1.3804	0.00%
2010-06-04	0	1.410	1.410	1.420	1.390	1.430	1,638,000	2,313,700	1.4125	1.404	1.404	1.414	1.384	1.424	1,644,605	1.4068	0.00%
2010-06-03	0	1.410	1.400	1.410	1.390	1.410	1,013,000	1,417,240	1.3991	1.404	1.394	1.404	1.384	1.404	1,017,085	1.3934	0.00%
2010-06-02	0	1.410	1.390	1.410	1.360	1.410	1,731,667	2,417,104	1.3958	1.404	1.384	1.404	1.355	1.404	1,738,650	1.3902	0.71%
2010-06-01	0	1.400	1.400	1.410	1.380	1.400	1,403,000	1,956,870	1.3948	1.394	1.394	1.404	1.374	1.394	1,408,657	1.3892	0.00%
2010-05-31	0	1.400	1.400	1.410	1.350	1.400	1,408,360	1,956,026	1.3889	1.394	1.394	1.404	1.345	1.394	1,414,039	1.3833	1.45%
2010-05-28	0	1.380	1.380	1.390	1.340	1.390	7,123,503	9,488,387	1.3320	1.374	1.374	1.384	1.335	1.384	7,152,227	1.3266	2.22%
2010-05-27	0	1.350	1.350	1.360	1.260	1.350	4,259,039	5,588,000	1.3120	1.345	1.345	1.355	1.255	1.345	4,276,213	1.3068	2.27%
2010-05-26	0	1.320	1.300	1.320	1.250	1.360	4,057,000	5,289,710	1.3038	1.315	1.295	1.315	1.245	1.355	4,073,359	1.2986	3.94%
2010-05-25	0	1.270	1.270	1.280	1.210	1.280	2,403,000	3,021,580	1.2574	1.265	1.265	1.275	1.205	1.275	2,412,690	1.2524	0.00%
2010-05-24	0	1.270	1.260	1.280	1.190	1.270	2,991,750	3,680,325	1.2302	1.265	1.255	1.275	1.185	1.265	3,003,814	1.2252	0.79%
2010-05-20	0	1.260	1.250	1.270	1.230	1.300	4,102,167	5,171,627	1.2607	1.255	1.245	1.265	1.225	1.295	4,118,708	1.2556	2.44%
2010-05-19	0	1.230	1.210	1.230	1.170	1.240	2,814,500	3,411,570	1.2121	1.225	1.205	1.225	1.165	1.235	2,825,849	1.2073	0.82%
2010-05-18	0	1.220	1.180	1.220	1.160	1.260	5,576,000	6,680,210	1.1980	1.215	1.175	1.215	1.155	1.255	5,598,484	1.1932	-0.81%
2010-05-17	0	1.230	1.230	1.250	1.190	1.300	5,066,000	6,213,840	1.2266	1.225	1.225	1.245	1.185	1.295	5,086,427	1.2217	-5.38%
2010-05-14	0	1.300	1.320	1.330	1.270	1.330	3,248,000	4,200,420	1.2932	1.295	1.315	1.325	1.265	1.325	3,261,097	1.2880	-1.52%
2010-05-13	0	1.320	1.310	1.330	1.300	1.360	3,215,070	4,232,698	1.3165	1.315	1.305	1.325	1.295	1.355	3,228,034	1.3112	-1.49%
2010-05-12	0	1.340	1.340	1.350	1.330	1.370	2,135,000	2,877,090	1.3476	1.335	1.335	1.345	1.325	1.364	2,143,609	1.3422	-2.19%
2010-05-11	0	1.370	1.370	1.380	1.350	1.400	1,776,495	2,435,253	1.3708	1.364	1.364	1.374	1.345	1.394	1,783,658	1.3653	1.48%
2010-05-10	0	1.350	1.350	1.360	1.340	1.390	2,764,000	3,746,820	1.3556	1.345	1.345	1.355	1.335	1.384	2,775,145	1.3501	0.75%
2010-05-07	0	1.340	1.340	1.350	1.310	1.380	3,044,255	4,101,024	1.3471	1.335	1.335	1.345	1.305	1.374	3,056,530	1.3417	-2.90%
2010-05-06	0	1.380	1.380	1.390	1.310	1.400	3,452,000	4,648,720	1.3467	1.374	1.374	1.384	1.305	1.394	3,465,919	1.3413	0.00%
2010-05-05	0	1.380	1.370	1.400	1.330	1.410	11,229,000	15,394,490	1.3710	1.374	1.364	1.394	1.325	1.404	11,274,278	1.3655	-5.48%
2010-05-04	0	1.460	1.450	1.460	1.410	1.560	12,213,750	17,896,155	1.4652	1.454	1.444	1.454	1.404	1.554	12,262,999	1.4594	-5.19%
2010-05-03	0	1.540	1.540	1.550	1.470	1.630	32,945,000	50,981,010	1.5475	1.534	1.534	1.544	1.464	1.623	33,077,843	1.5412	-15.85%
2010-04-30	0	3.150	3.140	3.150	3.030	3.220	20,877,045	64,829,486	3.1053	1.823	1.817	1.823	1.753	1.863	36,080,800	1.7968	0.32%
2010-04-29	0	3.140	3.140	3.150	3.130	3.260	25,604,035	82,069,770	3.2053	1.817	1.817	1.823	1.811	1.886	44,250,231	1.8547	0.64%
2010-04-28	0	3.120	3.110	3.120	2.950	3.140	14,927,282	45,382,586	3.0402	1.805	1.800	1.805	1.707	1.817	25,798,109	1.7591	4.70%
2010-04-27	0	2.980	2.970	2.980	2.930	3.000	6,921,182	20,512,723	2.9638	1.724	1.718	1.724	1.695	1.736	11,961,548	1.7149	1.36%
2010-04-26	0	2.940	2.950	2.970	2.910	2.970	12,609,600	37,159,970	2.9470	1.701	1.707	1.718	1.684	1.718	21,792,570	1.7052	0.68%
2010-04-23	0	2.920	2.920	2.930	2.900	2.940	3,261,075	9,510,825	2.9165	1.690	1.690	1.695	1.678	1.701	5,635,960	1.6875	0.34%
2010-04-22	0	2.910	2.910	2.920	2.880	2.940	6,636,000	19,299,180	2.9083	1.684	1.684	1.690	1.666	1.701	11,468,682	1.6828	-0.68%
2010-04-21	0	2.930	2.930	2.940	2.920	2.950	1,608,000	4,722,150	2.9367	1.695	1.695	1.701	1.690	1.707	2,779,030	1.6992	0.34%
2010-04-20	0	2.920	2.920	2.960	2.920	2.970	3,831,486	11,258,470	2.9384	1.690	1.690	1.713	1.690	1.718	6,621,774	1.7002	-0.68%
2010-04-19	0	2.940	2.930	2.940	2.920	2.950	2,891,150	8,479,869	2.9330	1.701	1.695	1.701	1.690	1.707	4,996,636	1.6971	0.68%
2010-04-16	0	2.920	2.920	2.940	2.920	2.950	2,890,000	8,490,010	2.9377	1.690	1.690	1.701	1.690	1.707	4,994,649	1.6998	-0.34%
2010-04-15	0	2.930	2.930	2.950	2.930	3.030	6,114,169	18,192,240	2.9754	1.695	1.695	1.707	1.695	1.753	10,566,826	1.7216	-0.68%
2010-04-14	0	2.950	2.930	2.950	2.900	2.960	4,248,500	12,420,665	2.9235	1.707	1.695	1.707	1.678	1.713	7,342,480	1.6916	1.03%
2010-04-13	0	2.920	2.920	2.930	2.920	2.970	2,425,063	7,152,242	2.9493	1.690	1.690	1.695	1.690	1.718	4,191,121	1.7065	-1.02%
2010-04-12	0	2.950	2.940	2.950	2.930	2.960	2,691,000	7,930,980	2.9472	1.707	1.701	1.707	1.695	1.713	4,650,727	1.7053	0.68%
2010-04-09	0	2.930	2.920	2.930	2.910	2.940	1,687,000	4,940,770	2.9287	1.695	1.690	1.695	1.684	1.701	2,915,562	1.6946	0.00%
2010-04-08	0	2.930	2.930	2.940	2.890	2.940	4,289,120	12,458,142	2.9046	1.695	1.695	1.701	1.672	1.701	7,412,681	1.6807	0.00%
2010-04-07	0	2.930	2.930	2.940	2.910	2.980	5,665,000	16,649,045	2.9389	1.695	1.695	1.701	1.684	1.724	9,790,549	1.7005	0.00%
2010-04-01	0	2.930	2.930	2.940	2.890	2.940	2,857,655	8,381,322	2.9329	1.695	1.695	1.701	1.672	1.701	4,938,749	1.6971	1.03%
2010-03-31	0	2.900	2.890	2.920	2.890	2.940	4,368,000	12,764,190	2.9222	1.678	1.672	1.690	1.672	1.701	7,549,006	1.6908	-1.02%
2010-03-30	0	2.930	2.920	2.930	2.910	2.940	3,324,000	9,726,270	2.9261	1.695	1.690	1.695	1.684	1.701	5,744,710	1.6931	0.34%
2010-03-29	0	2.920	2.920	2.950	2.920	2.960	4,254,150	12,508,755	2.9404	1.690	1.690	1.707	1.690	1.713	7,352,244	1.7014	-1.68%
2010-03-26	0	2.970	2.940	2.970	2.830	2.970	2,945,021	8,525,038	2.8947	1.718	1.701	1.718	1.637	1.718	5,089,739	1.6749	4.58%
2010-03-25	0	2.840	2.840	2.850	2.830	2.850	869,165	2,468,861	2.8405	1.643	1.643	1.649	1.637	1.649	1,502,136	1.6436	0.00%
2010-03-24	0	2.840	2.840	2.850	2.830	2.860	1,495,405	4,251,216	2.8429	1.643	1.643	1.649	1.637	1.655	2,584,437	1.6449	-0.35%
2010-03-23	0	2.850	2.840	2.850	2.820	2.850	2,530,000	7,184,130	2.8396	1.649	1.643	1.649	1.632	1.649	4,372,478	1.6430	0.71%
2010-03-22	0	2.830	2.830	2.840	2.830	2.880	3,712,075	10,588,077	2.8523	1.637	1.637	1.643	1.637	1.666	6,415,402	1.6504	-0.70%
2010-03-19	0	2.850	2.840	2.860	2.830	2.870	4,845,078	13,794,873	2.8472	1.649	1.643	1.655	1.637	1.661	8,373,517	1.6474	0.00%
2010-03-18	0	2.850	2.840	2.850	2.830	2.890	4,806,000	13,734,990	2.8579	1.649	1.643	1.649	1.637	1.672	8,305,980	1.6536	-1.38%
2010-03-17	0	2.890	2.880	2.890	2.830	2.900	6,994,690	20,026,215	2.8631	1.672	1.666	1.672	1.637	1.678	12,088,589	1.6566	2.12%
2010-03-16	0	2.830	2.830	2.840	2.810	2.850	2,513,334	7,115,229	2.8310	1.637	1.637	1.643	1.626	1.649	4,343,675	1.6381	-0.35%
2010-03-15	0	2.840	2.830	2.840	2.800	2.860	5,300,426	15,073,815	2.8439	1.643	1.637	1.643	1.620	1.655	9,160,473	1.6455	0.00%
2010-03-12	0	2.840	2.840	2.850	2.830	2.880	6,959,000	19,825,300	2.8489	1.643	1.643	1.649	1.637	1.666	12,026,907	1.6484	-1.73%
2010-03-11	0	2.890	2.890	2.900	2.860	2.960	9,472,048	27,446,437	2.8976	1.672	1.672	1.678	1.655	1.713	16,370,088	1.6766	-1.03%
2010-03-10	0	2.920	2.910	2.920	2.880	3.000	27,996,560	82,049,159	2.9307	1.690	1.684	1.690	1.666	1.736	48,385,118	1.6958	20.16%
2010-03-09	0	2.430	2.430	2.450	2.390	2.470	1,552,060	3,762,247	2.4240	1.406	1.406	1.418	1.383	1.429	2,682,351	1.4026	2.10%
2010-03-08	0	2.380	2.390	2.400	2.380	2.420	701,075	1,685,436	2.4041	1.377	1.383	1.389	1.377	1.400	1,211,634	1.3910	0.00%
2010-03-05	0	2.380	2.380	2.400	2.340	2.400	350,169	832,938	2.3787	1.377	1.377	1.389	1.354	1.389	605,180	1.3763	-0.42%
2010-03-04	0	2.390	2.350	2.390	2.350	2.460	965,000	2,310,850	2.3947	1.383	1.360	1.383	1.360	1.423	1,667,763	1.3856	-1.65%
2010-03-03	0	2.430	2.410	2.430	2.370	2.430	1,015,000	2,441,160	2.4051	1.406	1.394	1.406	1.371	1.406	1,754,176	1.3916	0.83%
2010-03-02	0	2.410	2.360	2.400	2.330	2.410	967,037	2,265,080	2.3423	1.394	1.366	1.389	1.348	1.394	1,671,284	1.3553	2.55%
2010-03-01	0	2.350	2.320	2.370	2.250	2.370	1,391,300	3,206,750	2.3049	1.360	1.342	1.371	1.302	1.371	2,404,517	1.3336	4.44%
2010-02-26	0	2.250	2.240	2.270	2.230	2.270	503,000	1,132,222	2.2509	1.302	1.296	1.313	1.290	1.313	869,311	1.3024	0.90%
2010-02-25	0	2.230	2.230	2.250	2.200	2.240	1,019,000	2,256,920	2.2148	1.290	1.290	1.302	1.273	1.296	1,761,089	1.2815	-0.45%
2010-02-24	0	2.240	2.220	2.250	2.210	2.250	593,000	1,323,610	2.2321	1.296	1.285	1.302	1.279	1.302	1,024,854	1.2915	-0.44%
2010-02-23	0	2.250	2.220	2.260	2.220	2.250	338,000	753,580	2.2295	1.302	1.285	1.308	1.285	1.302	584,149	1.2900	0.00%
2010-02-22	0	2.250	2.260	2.270	2.200	2.280	964,000	2,154,022	2.2345	1.302	1.308	1.313	1.273	1.319	1,666,035	1.2929	-0.88%
2010-02-19	0	2.270	2.250	2.270	2.230	2.300	234,000	528,980	2.2606	1.313	1.302	1.313	1.290	1.331	404,411	1.3080	-1.30%
2010-02-18	0	2.300	2.300	2.310	2.270	2.330	440,015	1,007,314	2.2893	1.331	1.331	1.337	1.313	1.348	760,457	1.3246	-0.43%
2010-02-17	0	2.310	2.270	2.310	2.270	2.320	152,000	351,510	2.3126	1.337	1.313	1.337	1.313	1.342	262,694	1.3381	0.87%
2010-02-12	0	2.290	2.240	2.290	2.240	2.300	623,706	1,415,819	2.2700	1.325	1.296	1.325	1.296	1.331	1,077,921	1.3135	-0.87%
2010-02-11	0	2.310	2.310	2.320	2.270	2.320	140,000	318,020	2.2716	1.337	1.337	1.342	1.313	1.342	241,955	1.3144	-0.86%
2010-02-10	0	2.330	2.330	2.340	2.260	2.340	314,000	729,020	2.3217	1.348	1.348	1.354	1.308	1.354	542,671	1.3434	2.19%
2010-02-09	0	2.280	2.280	2.290	2.230	2.280	371,000	835,240	2.2513	1.319	1.319	1.325	1.290	1.319	641,182	1.3027	0.00%
2010-02-08	0	2.280	2.310	2.320	2.240	2.310	60,780	138,236	2.2744	1.319	1.337	1.342	1.296	1.337	105,043	1.3160	-2.15%
2010-02-05	0	2.330	2.240	2.330	2.200	2.330	70,000	156,280	2.2326	1.348	1.296	1.348	1.273	1.348	120,978	1.2918	3.10%
2010-02-04	0	2.260	2.250	2.320	2.260	2.320	77,000	176,510	2.2923	1.308	1.302	1.342	1.308	1.342	133,075	1.3264	-3.00%
2010-02-03	0	2.330	2.330	2.340	2.320	2.340	127,147	295,329	2.3227	1.348	1.348	1.354	1.342	1.354	219,742	1.3440	0.43%
2010-02-02	0	2.320	2.310	2.320	2.290	2.320	134,530	310,143	2.3054	1.342	1.337	1.342	1.325	1.342	232,502	1.3339	0.43%
2010-02-01	0	2.310	2.300	2.350	2.280	2.370	554,235	1,291,424	2.3301	1.337	1.331	1.360	1.319	1.371	957,858	1.3482	0.00%
2010-01-29	0	2.310	2.310	2.330	2.220	2.360	647,000	1,490,450	2.3036	1.337	1.337	1.348	1.285	1.366	1,118,179	1.3329	2.21%
2010-01-28	0	2.260	2.230	2.260	2.260	2.300	37,000	83,940	2.2686	1.308	1.290	1.308	1.308	1.331	63,945	1.3127	-0.88%
2010-01-27	0	2.280	2.250	2.280	2.240	2.390	323,958	741,834	2.2899	1.319	1.302	1.319	1.296	1.383	559,881	1.3250	-3.80%
2010-01-26	0	2.370	2.320	2.370	2.320	2.390	222,000	520,180	2.3432	1.371	1.342	1.371	1.342	1.383	383,672	1.3558	0.00%
2010-01-25	0	2.370	2.340	2.370	2.370	2.400	31,000	73,800	2.3806	1.371	1.354	1.371	1.371	1.389	53,576	1.3775	-0.84%
2010-01-22	0	2.390	2.390	2.400	2.320	2.400	1,058,042	2,492,324	2.3556	1.383	1.383	1.389	1.342	1.389	1,828,563	1.3630	-0.42%
2010-01-21	0	2.400	2.390	2.400	2.360	2.450	2,526,000	6,080,300	2.4071	1.389	1.383	1.389	1.366	1.418	4,365,565	1.3928	-1.23%
2010-01-20	0	2.430	2.420	2.440	2.330	2.480	3,462,000	8,218,540	2.3739	1.406	1.400	1.412	1.348	1.435	5,983,209	1.3736	4.74%
2010-01-19	0	2.320	2.310	2.330	2.290	2.330	901,075	2,077,611	2.3057	1.342	1.337	1.348	1.325	1.348	1,557,285	1.3341	1.31%
2010-01-18	0	2.290	2.290	2.310	2.290	2.320	408,000	939,090	2.3017	1.325	1.325	1.337	1.325	1.342	705,127	1.3318	-1.29%
2010-01-15	0	2.320	2.310	2.320	2.280	2.340	1,665,500	3,854,723	2.3145	1.342	1.337	1.342	1.319	1.354	2,878,404	1.3392	0.00%
2010-01-14	0	2.320	2.280	2.310	2.230	2.320	1,021,000	2,325,920	2.2781	1.342	1.319	1.337	1.290	1.342	1,764,546	1.3181	4.04%
2010-01-13	0	2.230	2.230	2.240	2.180	2.250	535,038	1,198,862	2.2407	1.290	1.290	1.296	1.261	1.302	924,681	1.2965	0.00%
2010-01-12	0	2.230	2.220	2.240	2.200	2.250	270,034	604,013	2.2368	1.290	1.285	1.296	1.273	1.302	466,687	1.2943	-0.45%
2010-01-11	0	2.240	2.230	2.250	2.210	2.270	620,000	1,387,650	2.2381	1.296	1.290	1.302	1.279	1.313	1,071,516	1.2950	-0.44%
2010-01-08	0	2.250	2.200	2.250	2.130	2.270	1,112,000	2,446,960	2.2005	1.302	1.273	1.302	1.232	1.313	1,921,816	1.2733	5.63%
2010-01-07	0	2.130	2.120	2.130	2.120	2.150	400,150	852,799	2.1312	1.232	1.227	1.232	1.227	1.244	691,560	1.2332	0.00%
2010-01-06	0	2.130	2.120	2.130	2.120	2.170	1,248,000	2,659,840	2.1313	1.232	1.227	1.232	1.227	1.256	2,156,859	1.2332	-0.47%
2010-01-05	0	2.140	2.140	2.150	2.130	2.170	3,327,472	7,152,152	2.1494	1.238	1.238	1.244	1.232	1.256	5,750,711	1.2437	0.47%
2010-01-04	0	2.130	2.120	2.140	2.130	2.140	78,000	166,150	2.1301	1.232	1.227	1.238	1.232	1.238	134,804	1.2325	0.95%
2009-12-31	0	2.110	2.110	2.140	2.100	2.140	393,000	836,680	2.1290	1.221	1.221	1.238	1.215	1.238	679,203	1.2319	-0.94%
2009-12-30	0	2.130	2.090	2.130	2.100	2.140	784,063	1,655,191	2.1110	1.232	1.209	1.232	1.215	1.238	1,355,059	1.2215	1.43%
2009-12-29	0	2.100	2.100	2.120	2.080	2.140	302,000	640,810	2.1219	1.215	1.215	1.227	1.204	1.238	521,932	1.2278	0.00%
2009-12-28	0	2.100	2.090	2.110	2.080	2.100	181,261	380,326	2.0982	1.215	1.209	1.221	1.204	1.215	313,265	1.2141	0.00%
2009-12-24	0	2.100	2.100	2.130	2.090	2.110	162,075	340,163	2.0988	1.215	1.215	1.232	1.209	1.221	280,106	1.2144	-0.47%
2009-12-23	0	2.110	2.110	2.130	2.100	2.140	388,120	819,406	2.1112	1.221	1.221	1.232	1.215	1.238	670,769	1.2216	0.00%
2009-12-22	0	2.110	2.110	2.120	2.090	2.130	263,000	554,840	2.1097	1.221	1.221	1.227	1.209	1.232	454,530	1.2207	0.48%
2009-12-21	0	2.100	2.100	2.120	2.100	2.150	2,183,000	4,629,407	2.1207	1.215	1.215	1.227	1.215	1.244	3,772,775	1.2271	-0.47%
2009-12-18	0	2.110	2.120	2.130	2.070	2.150	249,000	523,970	2.1043	1.221	1.227	1.232	1.198	1.244	430,335	1.2176	0.00%
2009-12-17	0	2.110	2.110	2.140	2.110	2.150	536,037	1,146,586	2.1390	1.221	1.221	1.238	1.221	1.244	926,407	1.2377	-1.40%
2009-12-16	0	2.140	2.120	2.140	2.120	2.150	1,453,000	3,114,270	2.1433	1.238	1.227	1.238	1.227	1.244	2,511,151	1.2402	0.00%
2009-12-15	0	2.140	2.120	2.150	2.110	2.150	394,000	839,860	2.1316	1.238	1.227	1.244	1.221	1.244	680,931	1.2334	0.47%
2009-12-14	0	2.130	2.130	2.140	2.120	2.150	161,400	344,924	2.1371	1.232	1.232	1.238	1.227	1.244	278,940	1.2366	-0.93%
2009-12-11	0	2.150	2.130	2.150	2.120	2.170	1,970,060	4,231,225	2.1478	1.244	1.232	1.244	1.227	1.256	3,404,761	1.2427	0.94%
2009-12-10	0	2.130	2.100	2.150	2.100	2.150	542,075	1,147,795	2.1174	1.232	1.215	1.244	1.215	1.244	936,842	1.2252	0.47%
2009-12-09	0	2.120	2.110	2.150	2.100	2.150	1,619,000	3,445,050	2.1279	1.227	1.221	1.244	1.215	1.244	2,798,040	1.2312	-1.40%
2009-12-08	0	2.150	2.110	2.150	2.090	2.150	1,381,108	2,934,554	2.1248	1.244	1.221	1.244	1.209	1.244	2,386,903	1.2294	0.00%
2009-12-07	0	2.150	2.120	2.150	2.120	2.150	270,025	578,001	2.1405	1.244	1.227	1.244	1.227	1.244	466,671	1.2386	0.00%
2009-12-04	0	2.150	2.130	2.150	2.130	2.170	1,555,000	3,340,710	2.1484	1.244	1.232	1.244	1.232	1.256	2,687,432	1.2431	0.00%
2009-12-03	0	2.150	2.130	2.150	2.100	2.150	819,000	1,748,030	2.1343	1.244	1.232	1.244	1.215	1.244	1,415,439	1.2350	0.94%
2009-12-02	0	2.130	2.130	2.140	2.110	2.160	364,554	777,915	2.1339	1.232	1.232	1.238	1.221	1.250	630,041	1.2347	-0.47%
2009-12-01	0	2.140	2.130	2.140	2.080	2.140	914,000	1,924,410	2.1055	1.238	1.232	1.238	1.204	1.238	1,579,623	1.2183	0.94%
2009-11-30	0	2.120	2.130	2.140	2.060	2.140	723,000	1,520,730	2.1034	1.227	1.232	1.238	1.192	1.238	1,249,526	1.2170	1.92%
2009-11-27	0	2.080	2.080	2.090	2.020	2.130	565,000	1,169,180	2.0693	1.204	1.204	1.209	1.169	1.232	976,463	1.1974	-1.89%
2009-11-26	0	2.120	2.110	2.140	2.120	2.140	289,000	613,710	2.1236	1.227	1.221	1.238	1.227	1.238	499,465	1.2287	0.00%
2009-11-25	0	2.120	2.120	2.140	2.120	2.170	1,024,443	2,195,134	2.1428	1.227	1.227	1.238	1.227	1.256	1,770,496	1.2398	-1.40%
2009-11-24	0	2.150	2.140	2.150	2.130	2.150	1,664,052	3,571,019	2.1460	1.244	1.238	1.244	1.232	1.244	2,875,902	1.2417	0.94%
2009-11-23	0	2.130	2.100	2.130	2.110	2.130	350,000	741,800	2.1194	1.232	1.215	1.232	1.221	1.232	604,888	1.2263	0.00%
2009-11-20	0	2.130	2.120	2.140	2.100	2.140	1,743,000	3,681,130	2.1120	1.232	1.227	1.238	1.215	1.238	3,012,344	1.2220	0.00%
2009-11-19	0	2.130	2.110	2.130	2.110	2.140	1,078,000	2,293,555	2.1276	1.232	1.221	1.232	1.221	1.238	1,863,056	1.2311	-0.47%
2009-11-18	0	2.140	2.110	2.140	2.110	2.150	1,588,050	3,380,334	2.1286	1.238	1.221	1.238	1.221	1.244	2,744,551	1.2317	0.47%
2009-11-17	0	2.130	2.110	2.130	2.100	2.140	971,000	2,056,630	2.1181	1.232	1.221	1.232	1.215	1.238	1,678,133	1.2255	-0.47%
2009-11-16	0	2.140	2.130	2.140	2.120	2.160	2,649,084	5,668,535	2.1398	1.238	1.232	1.238	1.227	1.250	4,578,285	1.2381	0.47%
2009-11-13	0	2.130	2.120	2.130	2.110	2.140	958,000	2,037,010	2.1263	1.232	1.227	1.232	1.221	1.238	1,655,666	1.2303	-0.47%
2009-11-12	0	2.140	2.120	2.140	2.100	2.140	1,113,000	2,372,170	2.1313	1.238	1.227	1.238	1.215	1.238	1,923,545	1.2332	1.90%
2009-11-11	0	2.100	2.100	2.120	2.100	2.140	8,424,000	17,974,610	2.1337	1.215	1.215	1.227	1.215	1.238	14,558,797	1.2346	-1.87%
2009-11-10	0	2.140	2.110	2.140	2.120	2.160	3,307,000	7,061,110	2.1352	1.238	1.221	1.238	1.227	1.250	5,715,330	1.2355	0.47%
2009-11-09	0	2.130	2.130	2.140	2.120	2.150	1,140,800	2,436,734	2.1360	1.232	1.232	1.238	1.227	1.244	1,971,590	1.2359	1.43%
2009-11-06	0	2.100	2.100	2.110	2.100	2.150	821,000	1,741,740	2.1215	1.215	1.215	1.221	1.215	1.244	1,418,895	1.2275	-1.87%
2009-11-05	0	2.140	2.120	2.140	2.090	2.160	954,000	2,036,460	2.1347	1.238	1.227	1.238	1.209	1.250	1,648,753	1.2352	-0.47%
2009-11-04	0	2.150	2.150	2.160	2.100	2.160	879,000	1,879,650	2.1384	1.244	1.244	1.250	1.215	1.250	1,519,134	1.2373	1.42%
2009-11-03	0	2.120	2.100	2.120	2.080	2.130	832,000	1,748,540	2.1016	1.227	1.215	1.227	1.204	1.232	1,437,906	1.2160	0.47%
2009-11-02	0	2.110	2.080	2.110	2.070	2.110	1,654,433	3,464,129	2.0938	1.221	1.204	1.221	1.198	1.221	2,859,278	1.2115	0.48%
2009-10-30	0	2.100	2.080	2.100	2.060	2.100	725,567	1,507,499	2.0777	1.215	1.204	1.215	1.192	1.215	1,253,963	1.2022	2.94%
2009-10-29	0	2.040	2.030	2.040	1.980	2.050	2,054,000	4,166,820	2.0286	1.180	1.175	1.180	1.146	1.186	3,549,830	1.1738	-0.97%
2009-10-28	0	2.060	2.060	2.070	2.060	2.090	304,000	631,010	2.0757	1.192	1.192	1.198	1.192	1.209	525,389	1.2010	-0.96%
2009-10-27	0	2.080	2.080	2.090	2.080	2.100	247,000	514,660	2.0836	1.204	1.204	1.209	1.204	1.215	426,878	1.2056	-1.89%
2009-10-23	0	2.120	2.100	2.120	2.090	2.120	642,000	1,352,660	2.1069	1.227	1.215	1.227	1.209	1.227	1,109,538	1.2191	0.47%
2009-10-22	0	2.110	2.100	2.110	2.090	2.130	533,127	1,122,687	2.1059	1.221	1.215	1.221	1.209	1.232	921,378	1.2185	-0.94%
2009-10-21	0	2.130	2.120	2.130	2.090	2.130	878,000	1,854,260	2.1119	1.232	1.227	1.232	1.209	1.232	1,517,405	1.2220	1.43%
2009-10-20	0	2.100	2.110	2.120	2.090	2.120	4,783,315	10,044,029	2.0998	1.215	1.221	1.227	1.209	1.227	8,266,775	1.2150	0.48%
2009-10-19	0	2.090	2.080	2.100	2.070	2.090	418,000	869,600	2.0804	1.209	1.204	1.215	1.198	1.209	722,409	1.2037	0.97%
2009-10-16	0	2.070	2.070	2.080	2.060	2.080	428,000	885,800	2.0696	1.198	1.198	1.204	1.192	1.204	739,692	1.1975	0.00%
2009-10-15	0	2.070	2.060	2.070	2.050	2.070	334,000	690,240	2.0666	1.198	1.192	1.198	1.186	1.198	577,236	1.1958	0.98%
2009-10-14	0	2.050	2.050	2.060	2.030	2.070	355,000	731,110	2.0595	1.186	1.186	1.192	1.175	1.198	613,530	1.1916	0.00%
2009-10-13	0	2.050	2.050	2.070	2.030	2.060	761,000	1,558,730	2.0483	1.186	1.186	1.198	1.175	1.192	1,315,200	1.1852	0.49%
2009-10-12	0	2.040	2.040	2.050	2.040	2.060	111,060	228,240	2.0551	1.180	1.180	1.186	1.180	1.192	191,940	1.1891	-0.97%
2009-10-09	0	2.060	2.040	2.060	2.050	2.080	494,000	1,016,760	2.0582	1.192	1.180	1.192	1.186	1.204	853,757	1.1909	0.00%
2009-10-08	0	2.060	2.040	2.060	2.040	2.080	1,818,000	3,748,214	2.0617	1.192	1.180	1.192	1.180	1.204	3,141,963	1.1930	0.49%
2009-10-07	0	2.050	2.040	2.050	2.020	2.060	2,090,031	4,276,702	2.0462	1.186	1.180	1.186	1.169	1.192	3,612,101	1.1840	0.49%
2009-10-06	0	2.040	2.030	2.040	2.020	2.040	355,000	723,060	2.0368	1.180	1.175	1.180	1.169	1.180	613,530	1.1785	0.49%
2009-10-05	0	2.030	2.030	2.040	2.020	2.050	426,000	863,580	2.0272	1.175	1.175	1.180	1.169	1.186	736,235	1.1730	-0.98%
2009-10-02	0	2.050	2.050	2.060	2.020	2.060	247,050	504,638	2.0427	1.186	1.186	1.192	1.169	1.192	426,965	1.1819	-0.97%
2009-09-30	0	2.070	2.050	2.070	2.020	2.070	661,000	1,349,940	2.0423	1.198	1.186	1.198	1.169	1.198	1,142,375	1.1817	0.49%
2009-09-29	0	2.060	2.060	2.070	2.050	2.070	83,000	170,990	2.0601	1.192	1.192	1.198	1.186	1.198	143,445	1.1920	0.00%
2009-09-28	0	2.060	2.050	2.060	2.010	2.070	981,000	1,993,510	2.0321	1.192	1.186	1.192	1.163	1.198	1,695,415	1.1758	0.98%
2009-09-25	0	2.040	2.040	2.050	2.030	2.060	372,000	758,950	2.0402	1.180	1.180	1.186	1.175	1.192	642,910	1.1805	-1.45%
2009-09-24	0	2.070	2.070	2.080	2.040	2.080	694,000	1,431,980	2.0634	1.198	1.198	1.204	1.180	1.204	1,199,407	1.1939	-0.96%
2009-09-23	0	2.090	2.090	2.100	2.070	2.100	399,000	831,660	2.0844	1.209	1.209	1.215	1.198	1.215	689,573	1.2061	0.00%
2009-09-22	0	2.090	2.070	2.100	2.070	2.100	1,199,000	2,503,460	2.0880	1.209	1.198	1.215	1.198	1.215	2,072,174	1.2081	-0.48%
2009-09-21	0	2.100	2.090	2.100	2.080	2.100	221,052	462,874	2.0940	1.215	1.209	1.215	1.204	1.215	382,034	1.2116	0.00%
2009-09-18	0	2.100	2.090	2.100	2.080	2.110	1,264,870	2,657,021	2.1006	1.215	1.209	1.215	1.204	1.221	2,186,014	1.2155	0.00%
2009-09-17	0	2.100	2.090	2.100	2.080	2.110	1,085,000	2,279,330	2.1008	1.215	1.209	1.215	1.204	1.221	1,875,154	1.2155	0.00%
2009-09-16	0	2.100	2.090	2.100	2.080	2.100	362,030	759,457	2.0978	1.215	1.209	1.215	1.204	1.215	625,679	1.2138	0.00%
2009-09-15	0	2.100	2.080	2.100	2.070	2.110	597,240	1,251,378	2.0953	1.215	1.204	1.215	1.198	1.221	1,032,181	1.2124	0.00%
2009-09-14	0	2.100	2.090	2.100	2.060	2.100	602,075	1,260,482	2.0936	1.215	1.209	1.215	1.192	1.215	1,040,537	1.2114	0.00%
2009-09-11	0	2.100	2.090	2.100	2.080	2.110	1,196,000	2,504,685	2.0942	1.215	1.209	1.215	1.204	1.221	2,066,990	1.2118	-0.47%
2009-09-10	0	2.110	2.100	2.110	2.090	2.130	2,022,021	4,256,314	2.1050	1.221	1.215	1.221	1.209	1.232	3,494,562	1.2180	0.48%
2009-09-09	0	2.100	2.090	2.100	2.080	2.100	211,225	440,870	2.0872	1.215	1.209	1.215	1.204	1.215	365,050	1.2077	0.00%
2009-09-08	0	2.100	2.080	2.100	2.100	2.100	257,075	539,853	2.1000	1.215	1.204	1.215	1.215	1.215	444,290	1.2151	0.00%
2009-09-07	0	2.100	2.100	2.110	2.070	2.100	1,538,021	3,227,802	2.0987	1.215	1.215	1.221	1.198	1.215	2,658,088	1.2143	0.00%
2009-09-04	0	2.100	2.090	2.100	2.070	2.100	664,228	1,385,883	2.0865	1.215	1.209	1.215	1.198	1.215	1,147,954	1.2073	2.44%
2009-09-03	0	2.050	2.040	2.050	2.040	2.070	261,000	536,690	2.0563	1.186	1.180	1.186	1.180	1.198	451,074	1.1898	-1.44%
2009-09-02	0	2.080	2.070	2.090	2.050	2.080	400,000	827,300	2.0683	1.204	1.198	1.209	1.186	1.204	691,301	1.1967	0.00%
2009-09-01	0	2.080	2.070	2.080	2.070	2.090	563,635	1,172,164	2.0797	1.204	1.198	1.204	1.198	1.209	974,103	1.2033	0.00%
2009-08-31	0	2.080	2.080	2.090	2.030	2.100	2,422,000	5,021,540	2.0733	1.204	1.204	1.209	1.175	1.215	4,185,827	1.1997	0.48%
2009-08-28	0	2.070	2.070	2.080	2.040	2.070	968,124	1,996,296	2.0620	1.198	1.198	1.204	1.180	1.198	1,673,162	1.1931	-0.48%
2009-08-27	0	2.080	2.050	2.080	2.050	2.080	956,500	1,974,600	2.0644	1.204	1.186	1.204	1.186	1.204	1,653,073	1.1945	0.00%
2009-08-26	0	2.080	2.070	2.090	2.070	2.100	700,000	1,461,130	2.0873	1.204	1.198	1.209	1.198	1.215	1,209,777	1.2078	-0.95%
2009-08-25	0	2.100	2.090	2.100	2.080	2.100	908,000	1,900,050	2.0926	1.215	1.209	1.215	1.204	1.215	1,569,253	1.2108	-1.41%
2009-08-24	0	2.130	2.130	2.140	2.080	2.130	808,000	1,702,900	2.1075	1.232	1.232	1.238	1.204	1.232	1,396,428	1.2195	0.00%
2009-08-21	0	2.130	2.120	2.130	2.090	2.180	1,650,000	3,522,390	2.1348	1.232	1.227	1.232	1.209	1.261	2,851,616	1.2352	-0.93%
2009-08-20	0	2.150	2.130	2.150	2.120	2.160	325,000	697,820	2.1471	1.244	1.232	1.244	1.227	1.250	561,682	1.2424	1.90%
2009-08-19	0	2.110	2.110	2.120	2.060	2.150	884,000	1,864,750	2.1094	1.221	1.221	1.227	1.192	1.244	1,527,775	1.2206	-2.31%
2009-08-18	0	2.160	2.160	2.170	2.080	2.160	709,000	1,497,680	2.1124	1.250	1.250	1.256	1.204	1.250	1,225,331	1.2223	0.93%
2009-08-17	0	2.140	2.140	2.150	2.100	2.150	538,525	1,138,596	2.1143	1.238	1.238	1.244	1.215	1.244	930,707	1.2234	-2.28%
2009-08-14	0	2.190	2.170	2.190	2.150	2.210	1,264,000	2,758,230	2.1821	1.267	1.256	1.267	1.244	1.279	2,184,511	1.2626	0.92%
2009-08-13	0	2.170	2.160	2.180	2.170	2.190	436,105	947,891	2.1735	1.256	1.250	1.261	1.256	1.267	753,699	1.2577	-0.46%
2009-08-12	0	2.180	2.160	2.180	2.160	2.190	1,061,500	2,311,735	2.1778	1.261	1.250	1.261	1.250	1.267	1,834,540	1.2601	0.00%
2009-08-11	0	2.180	2.170	2.180	2.140	2.190	586,000	1,267,940	2.1637	1.261	1.256	1.261	1.238	1.267	1,012,756	1.2520	0.46%
2009-08-10	0	2.170	2.160	2.170	2.120	2.180	1,035,000	2,242,150	2.1663	1.256	1.250	1.256	1.227	1.261	1,788,741	1.2535	1.40%
2009-08-07	0	2.140	2.120	2.140	2.140	2.180	294,060	633,665	2.1549	1.238	1.227	1.238	1.238	1.261	508,210	1.2469	-1.38%
2009-08-06	0	2.170	2.140	2.170	2.080	2.180	1,738,000	3,738,100	2.1508	1.256	1.238	1.256	1.204	1.261	3,003,702	1.2445	0.46%
2009-08-05	0	2.160	2.130	2.160	2.120	2.200	1,000,217	2,158,495	2.1580	1.250	1.232	1.250	1.227	1.273	1,728,627	1.2487	-0.46%
2009-08-04	0	2.170	2.170	2.180	2.150	2.230	963,000	2,098,520	2.1791	1.256	1.256	1.261	1.244	1.290	1,664,307	1.2609	-0.91%
2009-08-03	0	2.190	2.190	2.200	2.170	2.230	897,225	1,979,007	2.2057	1.267	1.267	1.273	1.256	1.290	1,550,631	1.2763	0.92%
2009-07-31	0	2.170	2.140	2.150	2.110	2.210	6,969,200	14,941,560	2.1439	1.256	1.238	1.244	1.221	1.279	12,044,536	1.2405	2.84%
2009-07-30	0	2.110	2.110	2.130	2.080	2.160	323,000	683,100	2.1149	1.221	1.221	1.232	1.204	1.250	558,225	1.2237	-0.47%
2009-07-29	0	2.120	2.120	2.130	2.050	2.200	934,000	1,978,570	2.1184	1.227	1.227	1.232	1.186	1.273	1,614,188	1.2257	-1.40%
2009-07-28	0	2.150	2.140	2.150	2.070	2.150	1,385,000	2,927,570	2.1138	1.244	1.238	1.244	1.198	1.244	2,393,629	1.2231	2.87%
2009-07-27	0	2.090	2.090	2.100	2.050	2.100	1,186,000	2,456,550	2.0713	1.209	1.209	1.215	1.186	1.215	2,049,707	1.1985	0.97%
2009-07-24	0	2.070	2.060	2.090	2.050	2.120	916,586	1,907,305	2.0809	1.198	1.192	1.209	1.186	1.227	1,584,092	1.2040	-0.48%
2009-07-23	0	2.080	2.060	2.080	1.980	2.140	1,111,180	2,321,285	2.0890	1.204	1.192	1.204	1.146	1.238	1,920,399	1.2088	2.46%
2009-07-22	0	2.030	2.030	2.040	2.010	2.090	971,000	1,980,510	2.0397	1.175	1.175	1.180	1.163	1.209	1,678,133	1.1802	-2.40%
2009-07-21	0	2.080	2.080	2.090	2.050	2.140	563,108	1,169,436	2.0768	1.204	1.204	1.209	1.186	1.238	973,193	1.2016	-0.95%
2009-07-20	0	2.100	2.090	2.110	2.070	2.110	1,303,000	2,738,630	2.1018	1.215	1.209	1.221	1.198	1.221	2,251,913	1.2161	1.45%
2009-07-17	0	2.070	2.050	2.070	2.000	2.070	2,156,000	4,419,130	2.0497	1.198	1.186	1.198	1.157	1.198	3,726,112	1.1860	5.61%
2009-07-16	0	1.960	1.960	1.970	1.960	2.090	1,278,000	2,598,750	2.0335	1.134	1.134	1.140	1.134	1.209	2,208,706	1.1766	-2.00%
2009-07-15	0	2.000	1.990	2.000	1.930	2.010	2,124,500	4,192,230	1.9733	1.157	1.151	1.157	1.117	1.163	3,671,672	1.1418	4.17%
2009-07-14	0	1.920	1.920	1.930	1.890	1.940	1,203,000	2,304,250	1.9154	1.111	1.111	1.117	1.094	1.123	2,079,087	1.1083	1.59%
2009-07-13	0	1.890	1.890	1.900	1.860	1.920	657,973	1,244,725	1.8918	1.094	1.094	1.099	1.076	1.111	1,137,143	1.0946	-0.53%
2009-07-10	0	1.900	1.890	1.900	1.880	1.910	914,000	1,734,420	1.8976	1.099	1.094	1.099	1.088	1.105	1,579,623	1.0980	-1.04%
2009-07-09	0	1.920	1.900	1.920	1.850	1.940	1,789,075	3,405,545	1.9035	1.111	1.099	1.111	1.070	1.123	3,091,973	1.1014	4.35%
2009-07-08	0	1.840	1.840	1.850	1.810	1.850	407,000	744,610	1.8295	1.065	1.065	1.070	1.047	1.070	703,399	1.0586	-0.54%
2009-07-07	0	1.850	1.840	1.850	1.820	1.850	1,064,500	1,957,455	1.8388	1.070	1.065	1.070	1.053	1.070	1,839,725	1.0640	1.65%
2009-07-06	0	1.820	1.810	1.830	1.810	1.830	266,000	484,880	1.8229	1.053	1.047	1.059	1.047	1.059	459,715	1.0547	0.55%
2009-07-03	0	1.810	1.810	1.830	1.780	1.830	504,000	907,390	1.8004	1.047	1.047	1.059	1.030	1.059	871,039	1.0417	-2.16%
2009-07-02	0	1.850	1.820	1.860	1.820	1.860	710,885	1,313,502	1.8477	1.070	1.053	1.076	1.053	1.076	1,228,589	1.0691	1.65%
2009-06-30	0	1.820	1.810	1.860	1.820	1.880	586,000	1,080,600	1.8440	1.053	1.047	1.076	1.053	1.088	1,012,756	1.0670	-2.15%
2009-06-29	0	1.860	1.840	1.860	1.840	1.860	764,000	1,413,940	1.8507	1.076	1.065	1.076	1.065	1.076	1,320,385	1.0709	-0.53%
2009-06-26	0	1.870	1.830	1.870	1.820	1.870	1,115,000	2,055,210	1.8432	1.082	1.059	1.082	1.053	1.082	1,927,001	1.0665	2.19%
2009-06-25	0	1.830	1.810	1.830	1.820	1.830	604,267	1,102,469	1.8245	1.059	1.047	1.059	1.053	1.059	1,044,326	1.0557	1.10%
2009-06-24	0	1.810	1.790	1.810	1.770	1.830	781,075	1,410,522	1.8059	1.047	1.036	1.047	1.024	1.059	1,349,895	1.0449	1.12%
2009-06-23	0	1.790	1.780	1.790	1.770	1.800	1,004,000	1,789,430	1.7823	1.036	1.030	1.036	1.024	1.042	1,735,165	1.0313	-2.72%
2009-06-22	0	1.840	1.830	1.840	1.830	1.850	1,225,000	2,252,670	1.8389	1.065	1.059	1.065	1.059	1.070	2,117,109	1.0640	-0.54%
2009-06-19	0	1.850	1.820	1.850	1.790	1.860	2,146,000	3,918,704	1.8261	1.070	1.053	1.070	1.036	1.076	3,708,829	1.0566	2.21%
2009-06-18	0	1.810	1.810	1.820	1.780	1.820	792,000	1,426,040	1.8006	1.047	1.047	1.053	1.030	1.053	1,368,776	1.0418	0.00%
2009-06-17	0	1.810	1.800	1.810	1.760	1.810	1,460,000	2,605,260	1.7844	1.047	1.042	1.047	1.018	1.047	2,523,248	1.0325	1.12%
2009-06-16	0	1.790	1.780	1.800	1.740	1.800	2,311,017	4,107,260	1.7773	1.036	1.030	1.042	1.007	1.042	3,994,020	1.0284	-1.65%
2009-06-15	0	1.820	1.800	1.820	1.810	1.870	1,724,500	3,163,620	1.8345	1.053	1.042	1.053	1.047	1.082	2,980,371	1.0615	-1.09%
2009-06-12	0	1.840	1.820	1.840	1.820	1.880	2,839,000	5,218,350	1.8381	1.065	1.053	1.065	1.053	1.088	4,906,508	1.0636	0.00%
2009-06-11	0	1.840	1.820	1.830	1.820	1.860	3,332,000	6,135,830	1.8415	1.065	1.053	1.059	1.053	1.076	5,758,536	1.0655	1.10%
2009-06-10	0	1.820	1.810	1.820	1.800	1.820	1,163,000	2,102,610	1.8079	1.053	1.047	1.053	1.042	1.053	2,009,957	1.0461	1.68%
2009-06-09	0	1.790	1.770	1.790	1.750	1.830	1,315,000	2,347,570	1.7852	1.036	1.024	1.036	1.013	1.059	2,272,652	1.0330	-2.19%
2009-06-08	0	1.830	1.820	1.840	1.810	1.850	3,395,000	6,212,230	1.8298	1.059	1.053	1.065	1.047	1.070	5,867,416	1.0588	-1.08%
2009-06-05	0	1.850	1.830	1.850	1.840	1.860	1,845,187	3,405,197	1.8454	1.070	1.059	1.070	1.065	1.076	3,188,949	1.0678	0.00%
2009-06-04	0	1.850	1.820	1.860	1.800	1.870	1,918,000	3,538,220	1.8447	1.070	1.053	1.076	1.042	1.082	3,314,788	1.0674	-1.07%
2009-06-03	0	1.870	1.860	1.870	1.810	1.870	5,771,181	10,711,602	1.8561	1.082	1.076	1.082	1.047	1.082	9,974,057	1.0739	2.75%
2009-06-02	0	1.820	1.800	1.820	1.800	1.870	4,561,000	8,375,990	1.8364	1.053	1.042	1.053	1.042	1.082	7,882,559	1.0626	-0.55%
2009-06-01	0	1.830	1.830	1.850	1.800	1.860	6,067,000	11,111,710	1.8315	1.059	1.059	1.070	1.042	1.076	10,485,306	1.0597	2.81%
2009-05-29	0	1.780	1.780	1.790	1.750	1.800	5,904,000	10,497,420	1.7780	1.030	1.030	1.036	1.013	1.042	10,203,601	1.0288	1.14%
2009-05-27	0	1.760	1.760	1.770	1.730	1.790	5,222,000	9,214,110	1.7645	1.018	1.018	1.024	1.001	1.036	9,024,933	1.0210	1.73%
2009-05-26	0	1.730	1.720	1.730	1.700	1.760	2,624,105	4,517,407	1.7215	1.001	0.995	1.001	0.984	1.018	4,535,115	0.9961	-1.70%
2009-05-25	0	1.760	1.750	1.760	1.650	1.780	8,436,077	14,515,261	1.7206	1.018	1.013	1.018	0.955	1.030	14,579,669	0.9956	6.67%
2009-05-22	0	1.650	1.640	1.660	1.620	1.660	4,161,990	6,822,144	1.6392	0.955	0.949	0.961	0.937	0.961	7,192,969	0.9484	1.23%
2009-05-21	0	1.630	1.620	1.630	1.610	1.630	2,229,000	3,613,570	1.6212	0.943	0.937	0.943	0.932	0.943	3,852,274	0.9380	0.62%
2009-05-20	0	1.620	1.620	1.630	1.620	1.660	2,099,000	3,434,430	1.6362	0.937	0.937	0.943	0.937	0.961	3,627,601	0.9467	-0.61%
2009-05-19	0	1.630	1.620	1.630	1.600	1.640	5,311,000	8,601,360	1.6195	0.943	0.937	0.943	0.926	0.949	9,178,748	0.9371	2.52%
2009-05-18	0	1.590	1.590	1.600	1.580	1.610	3,092,000	4,925,420	1.5930	0.920	0.920	0.926	0.914	0.932	5,343,756	0.9217	-0.62%
2009-05-15	0	1.600	1.590	1.600	1.580	1.650	4,973,000	7,989,380	1.6066	0.926	0.920	0.926	0.914	0.955	8,594,598	0.9296	-0.62%
2009-05-14	0	1.610	1.610	1.640	1.610	1.660	585,000	946,450	1.6179	0.932	0.932	0.949	0.932	0.961	1,011,028	0.9361	-1.83%
2009-05-13	0	1.640	1.650	1.660	1.640	1.720	1,318,000	2,203,360	1.6717	0.949	0.955	0.961	0.949	0.995	2,277,836	0.9673	-1.80%
2009-05-12	0	1.670	1.670	1.680	1.660	1.690	453,375	759,748	1.6758	0.966	0.966	0.972	0.961	0.978	783,546	0.9696	-1.76%
2009-05-11	0	1.700	1.680	1.700	1.630	1.740	3,946,125	6,712,646	1.7011	0.984	0.972	0.984	0.943	1.007	6,819,899	0.9843	1.80%
2009-05-08	0	1.670	1.670	1.680	1.620	1.690	2,365,000	3,920,990	1.6579	0.966	0.966	0.972	0.937	0.978	4,087,317	0.9593	3.73%
2009-05-07	0	1.610	1.610	1.620	1.590	1.660	2,171,054	3,534,145	1.6278	0.932	0.932	0.937	0.920	0.961	3,752,129	0.9419	0.62%
2009-05-06	0	1.600	1.590	1.610	1.560	1.610	1,709,075	2,727,217	1.5957	0.926	0.920	0.932	0.903	0.932	2,953,713	0.9233	1.91%
2009-05-05	0	1.570	1.560	1.580	1.550	1.590	1,769,150	2,773,505	1.5677	0.908	0.903	0.914	0.897	0.920	3,057,537	0.9071	0.00%
2009-05-04	0	1.570	1.570	1.580	1.540	1.580	1,475,342	2,304,793	1.5622	0.908	0.908	0.914	0.891	0.914	2,549,763	0.9039	2.61%
2009-04-30	0	1.530	1.520	1.540	1.520	1.550	2,325,000	3,580,850	1.5402	0.885	0.880	0.891	0.880	0.897	4,018,186	0.8912	0.00%
2009-04-29	0	1.530	1.520	1.540	1.450	1.550	2,528,000	3,821,540	1.5117	0.885	0.880	0.891	0.839	0.897	4,369,022	0.8747	5.52%
2009-04-28	0	1.450	1.430	1.450	1.400	1.450	1,547,000	2,207,660	1.4271	0.839	0.827	0.839	0.810	0.839	2,673,606	0.8257	0.00%
2009-04-27	0	1.450	1.440	1.450	1.400	1.490	3,577,060	5,141,721	1.4374	0.839	0.833	0.839	0.810	0.862	6,182,062	0.8317	-3.97%
2009-04-24	0	1.510	1.500	1.520	1.500	1.570	2,333,000	3,575,810	1.5327	0.874	0.868	0.880	0.868	0.908	4,032,012	0.8869	-2.58%
2009-04-23	0	1.550	1.540	1.570	1.510	1.590	3,131,000	4,836,040	1.5446	0.897	0.891	0.908	0.874	0.920	5,411,158	0.8937	-1.27%
2009-04-22	0	1.570	1.560	1.570	1.540	1.630	3,895,000	6,163,520	1.5824	0.908	0.903	0.908	0.891	0.943	6,731,543	0.9156	-4.85%
2009-04-21	0	1.650	1.650	1.680	1.640	1.700	1,680,000	2,791,500	1.6616	0.955	0.955	0.972	0.949	0.984	2,903,464	0.9614	-4.07%
2009-04-20	0	1.720	1.700	1.720	1.680	1.770	2,307,150	3,989,652	1.7293	0.995	0.984	0.995	0.972	1.024	3,987,337	1.0006	0.00%
2009-04-17	0	1.720	1.720	1.730	1.720	1.770	2,622,368	4,570,843	1.7430	0.995	0.995	1.001	0.995	1.024	4,532,113	1.0085	1.18%
2009-04-16	0	1.700	1.710	1.730	1.700	1.820	6,540,000	11,517,560	1.7611	0.984	0.989	1.001	0.984	1.053	11,302,770	1.0190	-4.49%
2009-04-15	0	1.780	1.780	1.790	1.740	1.810	3,095,000	5,488,310	1.7733	1.030	1.030	1.036	1.007	1.047	5,348,941	1.0261	2.89%
2009-04-14	0	1.730	1.730	1.740	1.690	1.760	6,970,850	12,122,420	1.7390	1.001	1.001	1.007	0.978	1.018	12,047,387	1.0062	2.98%
2009-04-09	0	1.680	1.680	1.690	1.600	1.690	6,952,016	11,491,316	1.6529	0.972	0.972	0.978	0.926	0.978	12,014,837	0.9564	6.33%
2009-04-08	0	1.580	1.580	1.600	1.560	1.620	7,543,000	12,041,820	1.5964	0.914	0.914	0.926	0.903	0.937	13,036,207	0.9237	-2.47%
2009-04-07	0	1.620	1.620	1.630	1.580	1.730	10,683,000	17,501,360	1.6382	0.937	0.937	0.943	0.914	1.001	18,462,919	0.9479	-7.43%
2009-04-06	0	1.750	1.750	1.760	1.410	1.920	37,176,000	63,867,490	1.7180	1.013	1.013	1.018	0.816	1.111	64,249,506	0.9941	22.38%
2009-04-03	0	1.430	1.430	1.440	1.400	1.450	4,593,000	6,478,240	1.4105	0.827	0.827	0.833	0.810	0.839	7,937,863	0.8161	-1.38%
2009-04-02	0	1.450	1.440	1.450	1.380	1.460	2,998,000	4,255,300	1.4194	0.839	0.833	0.839	0.798	0.845	5,181,300	0.8213	5.07%
2009-04-01	0	1.380	1.380	1.400	1.380	1.400	1,114,000	1,547,530	1.3892	0.798	0.798	0.810	0.798	0.810	1,925,273	0.8038	-0.72%
2009-03-31	0	1.390	1.380	1.390	1.370	1.400	1,472,000	2,043,960	1.3886	0.804	0.798	0.804	0.793	0.810	2,543,987	0.8034	0.72%
2009-03-30	0	1.380	1.370	1.390	1.380	1.420	1,069,000	1,485,370	1.3895	0.798	0.793	0.804	0.798	0.822	1,847,502	0.8040	-0.72%
2009-03-27	0	1.390	1.380	1.400	1.390	1.400	1,170,000	1,626,630	1.3903	0.804	0.798	0.810	0.804	0.810	2,022,055	0.8044	0.00%
2009-03-26	0	1.390	1.380	1.390	1.380	1.400	2,655,022	3,690,920	1.3902	0.804	0.798	0.804	0.798	0.810	4,588,548	0.8044	0.00%
2009-03-25	0	1.390	1.380	1.390	1.380	1.390	936,000	1,299,070	1.3879	0.804	0.798	0.804	0.798	0.804	1,617,644	0.8031	-0.71%
2009-03-24	0	1.400	1.400	1.410	1.370	1.410	4,139,000	5,745,596	1.3882	0.810	0.810	0.816	0.793	0.816	7,153,236	0.8032	0.00%
2009-03-23	0	1.400	1.400	1.410	1.380	1.410	1,111,000	1,546,560	1.3920	0.810	0.810	0.816	0.798	0.816	1,920,088	0.8055	1.45%
2009-03-20	0	1.380	1.380	1.390	1.330	1.390	3,907,000	5,358,120	1.3714	0.798	0.798	0.804	0.770	0.804	6,752,282	0.7935	-0.72%
2009-03-19	0	1.390	1.390	1.400	1.380	1.400	1,023,000	1,422,310	1.3903	0.804	0.804	0.810	0.798	0.810	1,768,002	0.8045	0.00%
2009-03-18	0	1.390	1.390	1.400	1.380	1.410	2,544,000	3,547,480	1.3944	0.804	0.804	0.810	0.798	0.816	4,396,674	0.8069	-0.71%
2009-03-17	0	1.400	1.390	1.400	1.380	1.400	1,382,052	1,924,681	1.3926	0.810	0.804	0.810	0.798	0.810	2,388,534	0.8058	0.72%
2009-03-16	0	1.390	1.380	1.390	1.380	1.400	1,466,000	2,041,590	1.3926	0.804	0.798	0.804	0.798	0.810	2,533,618	0.8058	-0.71%
2009-03-13	0	1.400	1.390	1.400	1.390	1.420	979,000	1,371,100	1.4005	0.810	0.804	0.810	0.804	0.822	1,691,959	0.8104	0.00%
2009-03-12	0	1.400	1.400	1.410	1.390	1.410	441,000	616,700	1.3984	0.810	0.810	0.816	0.804	0.816	762,159	0.8091	0.00%
2009-03-11	0	1.400	1.400	1.410	1.380	1.410	1,900,000	2,655,700	1.3977	0.810	0.810	0.816	0.798	0.816	3,283,679	0.8088	0.00%
2009-03-10	0	1.400	1.390	1.400	1.390	1.410	357,000	499,340	1.3987	0.810	0.804	0.810	0.804	0.816	616,986	0.8093	0.00%
2009-03-09	0	1.400	1.390	1.410	1.390	1.410	784,000	1,098,900	1.4017	0.810	0.804	0.816	0.804	0.816	1,354,950	0.8110	0.00%
2009-03-06	0	1.400	1.400	1.420	1.400	1.430	267,000	376,370	1.4096	0.810	0.810	0.822	0.810	0.827	461,443	0.8156	-0.71%
2009-03-05	0	1.410	1.410	1.420	1.400	1.450	1,527,000	2,173,076	1.4231	0.816	0.816	0.822	0.810	0.839	2,639,041	0.8234	-2.76%
2009-03-04	0	1.450	1.440	1.450	1.400	1.450	2,127,000	3,031,910	1.4254	0.839	0.833	0.839	0.810	0.839	3,675,993	0.8248	0.00%
2009-03-03	0	1.450	1.430	1.460	1.420	1.450	137,000	197,550	1.4420	0.839	0.827	0.845	0.822	0.839	236,771	0.8344	-0.68%
2009-03-02	0	1.460	1.460	1.470	1.460	1.470	199,650	292,250	1.4638	0.845	0.845	0.851	0.845	0.851	345,046	0.8470	-2.01%
2009-02-27	0	1.490	1.490	1.500	1.480	1.490	1,383,000	2,059,340	1.4890	0.862	0.862	0.868	0.856	0.862	2,390,173	0.8616	0.00%
2009-02-26	0	1.490	1.480	1.500	1.490	1.500	102,036	152,651	1.4961	0.862	0.856	0.868	0.862	0.868	176,344	0.8656	-1.32%
2009-02-25	0	1.510	1.510	1.520	1.470	1.520	2,113,000	3,166,360	1.4985	0.874	0.874	0.880	0.851	0.880	3,651,797	0.8671	0.00%
2009-02-24	0	1.510	1.500	1.520	1.500	1.520	64,000	96,950	1.5148	0.874	0.868	0.880	0.868	0.880	110,608	0.8765	-1.31%
2009-02-23	0	1.530	1.520	1.530	1.500	1.530	2,724,000	4,140,330	1.5199	0.885	0.880	0.885	0.868	0.885	4,707,759	0.8795	0.00%
2009-02-20	0	1.530	1.520	1.530	1.500	1.530	1,781,000	2,707,510	1.5202	0.885	0.880	0.885	0.868	0.885	3,078,017	0.8796	-1.29%
2009-02-19	0	1.550	1.530	1.550	1.530	1.550	1,193,052	1,830,759	1.5345	0.897	0.885	0.897	0.885	0.897	2,061,895	0.8879	0.00%
2009-02-18	0	1.550	1.550	1.560	1.530	1.560	1,474,000	2,284,140	1.5496	0.897	0.897	0.903	0.885	0.903	2,547,444	0.8966	0.00%
2009-02-17	0	1.550	1.550	1.560	1.520	1.560	1,889,000	2,911,060	1.5411	0.897	0.897	0.903	0.880	0.903	3,264,668	0.8917	0.00%
2009-02-16	0	1.550	1.540	1.550	1.530	1.550	198,000	305,750	1.5442	0.897	0.891	0.897	0.885	0.897	342,194	0.8935	-0.64%
2009-02-13	0	1.560	1.550	1.560	1.530	1.560	590,000	912,530	1.5467	0.903	0.897	0.903	0.885	0.903	1,019,669	0.8949	0.65%
2009-02-12	0	1.550	1.550	1.560	1.520	1.550	2,300,000	3,529,980	1.5348	0.897	0.897	0.903	0.880	0.897	3,974,980	0.8880	0.00%
2009-02-11	0	1.550	1.550	1.560	1.530	1.560	540,000	834,270	1.5449	0.897	0.897	0.903	0.885	0.903	933,256	0.8939	0.00%
2009-02-10	0	1.550	1.550	1.560	1.540	1.580	1,246,000	1,933,600	1.5518	0.897	0.897	0.903	0.891	0.914	2,153,402	0.8979	0.00%
2009-02-09	0	1.550	1.550	1.570	1.520	1.560	3,166,000	4,883,140	1.5424	0.897	0.897	0.908	0.880	0.903	5,471,647	0.8924	0.00%
2009-02-06	0	1.550	1.550	1.560	1.520	1.580	2,192,000	3,390,900	1.5469	0.897	0.897	0.903	0.880	0.914	3,788,329	0.8951	-1.90%
2009-02-05	0	1.580	1.570	1.580	1.530	1.660	6,155,000	9,827,780	1.5967	0.914	0.908	0.914	0.885	0.961	10,637,393	0.9239	4.64%
2009-02-04	0	1.510	1.510	1.520	1.500	1.550	2,979,500	4,542,985	1.5247	0.874	0.874	0.880	0.868	0.897	5,149,328	0.8822	-2.58%
2009-02-03	0	1.550	1.540	1.550	1.510	1.580	1,075,000	1,659,510	1.5437	0.897	0.891	0.897	0.874	0.914	1,857,871	0.8932	2.65%
2009-02-02	0	1.510	1.510	1.520	1.480	1.530	2,232,000	3,364,630	1.5075	0.874	0.874	0.880	0.856	0.885	3,857,459	0.8722	-2.58%
2009-01-30	0	1.550	1.540	1.550	1.530	1.580	3,526,000	5,462,660	1.5493	0.897	0.891	0.897	0.885	0.914	6,093,817	0.8964	-1.27%
2009-01-29	0	1.570	1.570	1.580	1.570	1.600	1,437,966	2,270,120	1.5787	0.908	0.908	0.914	0.908	0.926	2,485,168	0.9135	-0.63%
2009-01-23	0	1.580	1.570	1.580	1.550	1.580	1,121,000	1,761,170	1.5711	0.914	0.908	0.914	0.897	0.914	1,937,371	0.9091	0.00%
2009-01-22	0	1.580	1.580	1.590	1.570	1.610	1,480,000	2,346,990	1.5858	0.914	0.914	0.920	0.908	0.932	2,557,813	0.9176	-1.25%
2009-01-21	0	1.600	1.590	1.600	1.580	1.600	1,506,000	2,400,500	1.5940	0.926	0.920	0.926	0.914	0.926	2,602,748	0.9223	0.00%
2009-01-20	0	1.600	1.600	1.610	1.560	1.610	1,835,081	2,916,416	1.5893	0.926	0.926	0.932	0.903	0.932	3,171,483	0.9196	-2.44%
2009-01-19	0	1.640	1.620	1.640	1.610	1.640	137,006	223,280	1.6297	0.949	0.937	0.949	0.932	0.949	236,781	0.9430	1.23%
2009-01-16	0	1.620	1.620	1.650	1.620	1.660	671,000	1,101,020	1.6409	0.937	0.937	0.955	0.937	0.961	1,159,657	0.9494	-2.41%
2009-01-15	0	1.660	1.640	1.660	1.630	1.670	516,000	850,710	1.6487	0.961	0.949	0.961	0.943	0.966	891,778	0.9539	-1.19%
2009-01-14	0	1.680	1.680	1.690	1.660	1.690	483,000	807,570	1.6720	0.972	0.972	0.978	0.961	0.978	834,746	0.9674	0.00%
2009-01-13	0	1.680	1.680	1.690	1.630	1.690	2,371,075	3,949,073	1.6655	0.972	0.972	0.978	0.943	0.978	4,097,816	0.9637	0.00%
2009-01-12	0	1.680	1.680	1.690	1.650	1.680	272,000	456,240	1.6774	0.972	0.972	0.978	0.955	0.972	470,085	0.9705	0.00%
2009-01-09	0	1.680	1.680	1.700	1.640	1.680	202,000	338,360	1.6750	0.972	0.972	0.984	0.949	0.972	349,107	0.9692	0.00%
2009-01-08	0	1.680	1.670	1.680	1.580	1.680	4,020,388	6,586,543	1.6383	0.972	0.966	0.972	0.914	0.972	6,948,245	0.9479	0.00%
2009-01-07	0	1.680	1.670	1.680	1.650	1.710	939,300	1,577,800	1.6798	0.972	0.966	0.972	0.955	0.989	1,623,347	0.9719	0.00%
2009-01-06	0	1.680	1.670	1.680	1.650	1.750	1,516,000	2,600,030	1.7151	0.972	0.966	0.972	0.955	1.013	2,620,030	0.9924	-4.55%
2009-01-05	0	1.760	1.760	1.770	1.760	1.760	42,000	73,920	1.7600	1.018	1.018	1.024	1.018	1.018	72,587	1.0184	-1.12%
2009-01-02	0	1.780	1.770	1.790	1.760	1.780	145,000	257,040	1.7727	1.030	1.024	1.036	1.018	1.030	250,597	1.0257	1.14%
2008-12-31	0	1.760	1.760	1.770	1.720	1.770	4,700,000	8,207,440	1.7463	1.018	1.018	1.024	0.995	1.024	8,122,786	1.0104	0.00%
2008-12-30	0	1.760	1.760	1.770	1.720	1.770	1,833,000	3,204,290	1.7481	1.018	1.018	1.024	0.995	1.024	3,167,886	1.0115	0.00%
2008-12-29	0	1.760	1.760	1.780	1.710	1.780	1,770,000	3,082,870	1.7417	1.018	1.018	1.030	0.989	1.030	3,059,006	1.0078	0.00%
2008-12-24	0	1.760	1.740	1.760	1.670	1.760	1,021,000	1,717,970	1.6826	1.018	1.007	1.018	0.966	1.018	1,764,546	0.9736	4.76%
2008-12-23	0	1.680	1.680	1.690	1.630	1.690	1,982,015	3,277,004	1.6534	0.972	0.972	0.978	0.943	0.978	3,425,422	0.9567	0.00%
2008-12-22	0	1.680	1.680	1.690	1.640	1.690	1,018,000	1,702,570	1.6725	0.972	0.972	0.978	0.949	0.978	1,759,361	0.9677	0.00%
2008-12-19	0	1.680	1.680	1.690	1.640	1.690	3,903,000	6,483,010	1.6610	0.972	0.972	0.978	0.949	0.978	6,745,369	0.9611	0.00%
2008-12-18	0	1.680	1.680	1.690	1.640	1.680	4,469,000	7,390,710	1.6538	0.972	0.972	0.978	0.949	0.972	7,723,559	0.9569	0.00%
2008-12-17	0	1.680	1.680	1.690	1.630	1.700	2,412,500	4,003,910	1.6597	0.972	0.972	0.978	0.943	0.984	4,169,409	0.9603	0.00%
2008-12-16	0	1.680	1.660	1.680	1.610	1.690	545,000	892,960	1.6385	0.972	0.961	0.972	0.932	0.978	941,897	0.9480	2.44%
2008-12-15	0	1.640	1.640	1.650	1.600	1.650	793,000	1,295,700	1.6339	0.949	0.949	0.955	0.926	0.955	1,370,504	0.9454	-0.61%
2008-12-12	0	1.650	1.650	1.660	1.570	1.670	1,842,000	2,999,390	1.6283	0.955	0.955	0.961	0.908	0.966	3,183,441	0.9422	0.61%
2008-12-11	0	1.640	1.640	1.650	1.640	1.670	502,630	829,987	1.6513	0.949	0.949	0.955	0.949	0.966	868,671	0.9555	-2.38%
2008-12-10	0	1.680	1.660	1.680	1.650	1.680	995,105	1,658,048	1.6662	0.972	0.961	0.972	0.955	0.972	1,719,792	0.9641	1.82%
2008-12-09	0	1.650	1.650	1.670	1.650	1.690	566,075	943,293	1.6664	0.955	0.955	0.966	0.955	0.978	978,320	0.9642	-1.79%
2008-12-08	0	1.680	1.680	1.690	1.650	1.690	1,168,000	1,942,610	1.6632	0.972	0.972	0.978	0.955	0.978	2,018,599	0.9624	0.00%
2008-12-05	0	1.680	1.680	1.720	1.640	1.720	1,363,000	2,269,150	1.6648	0.972	0.972	0.995	0.949	0.995	2,355,608	0.9633	0.00%
2008-12-04	0	1.680	1.680	1.750	1.630	1.680	1,023,000	1,698,890	1.6607	0.972	0.972	1.013	0.943	0.972	1,768,002	0.9609	0.00%
2008-12-03	0	1.680	1.680	1.700	1.650	1.680	272,156	456,710	1.6781	0.972	0.972	0.984	0.955	0.972	470,354	0.9710	0.00%
2008-12-02	0	1.680	1.680	1.690	1.600	1.690	1,211,000	1,965,330	1.6229	0.972	0.972	0.978	0.926	0.978	2,092,913	0.9390	0.60%
2008-12-01	0	1.670	1.670	1.680	1.620	1.850	2,330,000	4,093,340	1.7568	0.966	0.966	0.972	0.937	1.070	4,026,828	1.0165	-11.17%
2008-11-28	0	1.880	1.870	1.890	1.840	1.900	717,000	1,340,730	1.8699	1.088	1.082	1.094	1.065	1.099	1,239,157	1.0820	0.53%
2008-11-27	0	1.870	1.870	1.890	1.830	1.920	555,000	1,028,470	1.8531	1.082	1.082	1.094	1.059	1.111	959,180	1.0722	0.00%
2008-11-26	0	1.870	1.870	1.900	1.850	1.880	366,000	684,930	1.8714	1.082	1.082	1.099	1.070	1.088	632,540	1.0828	-5.56%
2008-11-25	0	1.980	1.870	1.980	1.840	1.980	650,000	1,226,870	1.8875	1.146	1.082	1.146	1.065	1.146	1,123,364	1.0921	4.76%
2008-11-24	0	1.890	1.870	1.890	1.840	1.900	23,480	43,354	1.8464	1.094	1.082	1.094	1.065	1.099	40,579	1.0684	0.53%
2008-11-21	0	1.880	1.870	1.880	1.760	1.880	1,110,000	2,048,250	1.8453	1.088	1.082	1.088	1.018	1.088	1,918,360	1.0677	0.53%
2008-11-20	0	1.870	1.840	1.880	1.830	1.870	126,000	231,660	1.8386	1.082	1.065	1.088	1.059	1.082	217,760	1.0638	-1.58%
2008-11-19	0	1.900	1.880	1.900	1.840	1.900	784,000	1,473,870	1.8799	1.099	1.088	1.099	1.065	1.099	1,354,950	1.0878	1.60%
2008-11-18	0	1.870	1.870	1.890	1.810	1.890	522,000	968,248	1.8549	1.082	1.082	1.094	1.047	1.094	902,148	1.0733	-0.53%
2008-11-17	0	1.880	1.880	1.900	1.800	1.900	280,000	524,660	1.8738	1.088	1.088	1.099	1.042	1.099	483,911	1.0842	0.53%
2008-11-14	0	1.870	1.870	1.880	1.760	1.890	807,000	1,480,190	1.8342	1.082	1.082	1.088	1.018	1.094	1,394,700	1.0613	-0.53%
2008-11-13	0	1.880	1.880	1.950	1.760	1.910	5,770,150	10,821,866	1.8755	1.088	1.088	1.128	1.018	1.105	9,972,275	1.0852	-1.05%
2008-11-12	0	1.900	1.820	1.900	1.820	1.900	6,000	11,150	1.8583	1.099	1.053	1.099	1.053	1.099	10,370	1.0753	1.60%
2008-11-11	0	1.870	1.870	1.910	1.800	1.950	338,000	642,920	1.9021	1.082	1.082	1.105	1.042	1.128	584,149	1.1006	-0.53%
2008-11-10	0	1.880	1.880	1.890	1.820	1.880	52,157	96,154	1.8435	1.088	1.088	1.094	1.053	1.088	90,140	1.0667	0.53%
2008-11-07	0	1.870	1.870	1.880	1.720	1.900	1,634,000	2,968,500	1.8167	1.082	1.082	1.088	0.995	1.099	2,823,964	1.0512	-3.61%
2008-11-06	0	1.940	1.870	2.000	1.850	1.940	59,000	110,510	1.8731	1.123	1.082	1.157	1.070	1.123	101,967	1.0838	1.04%
2008-11-05	0	1.920	1.910	2.030	1.900	1.920	20,000	38,200	1.9100	1.111	1.105	1.175	1.099	1.111	34,565	1.1052	-5.88%
2008-11-04	0	2.040	1.950	2.040	1.890	2.040	124,120	241,096	1.9424	1.180	1.128	1.180	1.094	1.180	214,511	1.1239	13.33%
2008-11-03	0	1.800	1.800	1.900	1.710	1.920	126,532	226,073	1.7867	1.042	1.042	1.099	0.989	1.111	218,679	1.0338	0.00%
2008-10-31	0	1.800	1.800	1.920	-	-	0	0	-	1.042	1.042	1.111	-	-	0	-	0.00%
2008-10-30	0	1.800	1.800	1.900	1.740	1.800	16,513,000	28,899,400	1.7501	1.042	1.042	1.099	1.007	1.042	28,538,629	1.0126	0.00%
2008-10-29	0	1.800	1.800	1.900	1.800	1.850	195,000	363,600	1.8646	1.042	1.042	1.099	1.042	1.070	337,009	1.0789	4.05%
2008-10-28	0	1.730	1.730	1.750	1.400	1.790	898,355	1,505,495	1.6758	1.001	1.001	1.013	0.810	1.036	1,552,584	0.9697	1.76%
2008-10-27	0	1.700	1.700	1.710	1.690	1.720	136,000	231,590	1.7029	0.984	0.984	0.989	0.978	0.995	235,042	0.9853	-7.10%
2008-10-24	0	1.830	1.730	1.830	1.670	1.850	1,045,000	1,894,460	1.8129	1.059	1.001	1.059	0.966	1.070	1,806,024	1.0490	-1.08%
2008-10-23	0	1.850	1.840	1.850	1.780	1.900	475,000	872,690	1.8372	1.070	1.065	1.070	1.030	1.099	820,920	1.0631	2.78%
2008-10-22	0	1.800	1.800	1.830	1.750	1.940	220,000	401,460	1.8248	1.042	1.042	1.059	1.013	1.123	380,215	1.0559	-3.74%
2008-10-21	0	1.870	1.830	1.870	1.810	1.940	258,000	487,230	1.8885	1.082	1.059	1.082	1.047	1.123	445,889	1.0927	1.08%
2008-10-20	0	1.850	1.830	1.870	1.820	1.950	107,000	200,200	1.8710	1.070	1.059	1.082	1.053	1.128	184,923	1.0826	-3.65%
2008-10-17	0	1.920	1.920	1.980	1.830	1.970	182,000	348,200	1.9132	1.111	1.111	1.146	1.059	1.140	314,542	1.1070	-2.54%
2008-10-16	0	1.970	1.970	2.010	1.820	2.010	425,000	829,240	1.9512	1.140	1.140	1.163	1.053	1.163	734,507	1.1290	-4.83%
2008-10-15	0	2.070	1.970	2.070	1.970	2.220	60,000	125,330	2.0888	1.198	1.140	1.198	1.140	1.285	103,695	1.2086	-2.82%
2008-10-14	0	2.130	2.050	2.170	2.000	2.130	26,068	54,159	2.0776	1.232	1.186	1.256	1.157	1.232	45,052	1.2021	3.90%
2008-10-13	0	2.050	2.050	2.060	1.780	2.050	147,000	290,370	1.9753	1.186	1.186	1.192	1.030	1.186	254,053	1.1430	9.63%
2008-10-10	0	1.870	1.850	1.870	1.760	1.900	648,000	1,202,360	1.8555	1.082	1.070	1.082	1.018	1.099	1,119,907	1.0736	-7.88%
2008-10-09	0	2.030	2.020	2.030	1.860	2.080	1,292,000	2,567,430	1.9872	1.175	1.169	1.175	1.076	1.204	2,232,902	1.1498	0.00%
2008-10-08	0	2.030	2.030	2.100	1.980	2.250	409,000	854,140	2.0884	1.175	1.175	1.215	1.146	1.302	706,855	1.2084	-9.78%
2008-10-06	0	2.250	2.250	2.280	2.170	2.250	136,000	301,680	2.2182	1.302	1.302	1.319	1.256	1.302	235,042	1.2835	-3.43%
2008-10-03	0	2.330	2.330	2.340	2.180	2.340	340,950	784,015	2.2995	1.348	1.348	1.354	1.261	1.354	589,248	1.3305	-1.69%
2008-10-02	0	2.370	2.360	2.380	2.300	2.430	438,075	1,046,431	2.3887	1.371	1.366	1.377	1.331	1.406	757,104	1.3821	-1.66%
2008-09-30	0	2.410	2.370	2.410	2.260	2.450	371,000	882,120	2.3777	1.394	1.371	1.394	1.308	1.418	641,182	1.3758	-0.41%
2008-09-29	0	2.420	2.420	2.430	2.370	2.440	93,012	224,338	2.4119	1.400	1.400	1.406	1.371	1.412	160,748	1.3956	0.00%
2008-09-26	0	2.420	2.420	2.430	2.230	2.440	396,000	949,780	2.3984	1.400	1.400	1.406	1.290	1.412	684,388	1.3878	0.00%
2008-09-25	0	2.420	2.420	2.440	2.360	2.430	1,232,000	2,964,140	2.4060	1.400	1.400	1.412	1.366	1.406	2,129,207	1.3921	0.00%
2008-09-24	0	2.420	2.420	2.430	2.320	2.430	317,000	759,090	2.3946	1.400	1.400	1.406	1.342	1.406	547,856	1.3856	0.00%
2008-09-23	0	2.420	2.420	2.430	2.340	2.450	264,000	636,700	2.4117	1.400	1.400	1.406	1.354	1.418	456,259	1.3955	0.00%
2008-09-22	0	2.420	2.420	2.430	2.300	2.420	387,000	921,590	2.3814	1.400	1.400	1.406	1.331	1.400	668,834	1.3779	0.83%
2008-09-19	0	2.400	2.400	2.490	2.110	2.410	1,323,177	3,101,135	2.3437	1.389	1.389	1.441	1.221	1.394	2,286,784	1.3561	4.80%
2008-09-18	0	2.290	2.280	2.400	1.950	2.350	2,060,976	4,341,870	2.1067	1.325	1.319	1.389	1.128	1.360	3,561,886	1.2190	-5.76%
2008-09-17	0	2.430	2.430	2.450	2.320	2.500	22,773,375	54,671,948	2.4007	1.406	1.406	1.418	1.342	1.447	39,358,137	1.3891	0.00%
2008-09-16	0	2.430	2.430	2.500	2.370	2.590	406,848	994,193	2.4436	1.406	1.406	1.447	1.371	1.499	703,136	1.4139	-6.54%
2008-09-12	0	2.600	2.600	2.610	2.440	2.650	564,323	1,448,918	2.5675	1.504	1.504	1.510	1.412	1.533	975,292	1.4856	4.00%
2008-09-11	0	2.500	2.420	2.520	2.420	2.630	525,225	1,341,777	2.5547	1.447	1.400	1.458	1.400	1.522	907,721	1.4782	-7.06%
2008-09-10	0	2.690	2.610	2.690	2.600	2.690	257,150	676,423	2.6305	1.556	1.510	1.556	1.504	1.556	444,420	1.5220	-0.37%
2008-09-09	0	2.700	2.670	2.700	2.630	2.700	101,383	268,986	2.6532	1.562	1.545	1.562	1.522	1.562	175,215	1.5352	1.12%
2008-09-08	0	2.670	2.670	2.680	2.650	2.670	141,475	376,455	2.6609	1.545	1.545	1.551	1.533	1.545	244,504	1.5397	0.00%
2008-09-05	0	2.670	2.670	2.700	2.600	2.700	317,000	842,590	2.6580	1.545	1.545	1.562	1.504	1.562	547,856	1.5380	-2.91%
2008-09-04	0	2.750	2.750	2.760	2.710	2.760	166,000	454,150	2.7358	1.591	1.591	1.597	1.568	1.597	286,890	1.5830	0.00%
2008-09-03	0	2.750	2.750	2.760	2.700	2.760	139,503	378,759	2.7151	1.591	1.591	1.597	1.562	1.597	241,096	1.5710	0.00%
2008-09-02	0	2.750	2.750	2.760	2.650	2.750	217,000	588,250	2.7108	1.591	1.591	1.597	1.533	1.591	375,031	1.5685	1.85%
2008-09-01	0	2.700	2.700	2.750	2.680	2.720	197,024	531,112	2.6957	1.562	1.562	1.591	1.551	1.574	340,507	1.5598	-2.88%
2008-08-29	0	2.780	2.770	2.790	2.700	2.790	950,625	2,620,949	2.7571	1.609	1.603	1.614	1.562	1.614	1,642,920	1.5953	0.72%
2008-08-28	0	2.760	2.750	2.760	2.610	2.830	1,559,000	4,357,200	2.7949	1.597	1.591	1.597	1.510	1.637	2,694,345	1.6172	-1.08%
2008-08-27	0	2.790	2.760	2.800	2.750	2.800	60,000	165,370	2.7562	1.614	1.597	1.620	1.591	1.620	103,695	1.5948	1.45%
2008-08-26	0	2.750	2.750	2.760	2.720	2.750	263,000	722,470	2.7470	1.591	1.591	1.597	1.574	1.591	454,530	1.5895	0.73%
2008-08-25	0	2.730	2.730	2.750	2.730	2.730	549,720	1,511,630	2.7498	1.580	1.580	1.591	1.580	1.580	950,055	1.5911	-1.44%
2008-08-21	0	2.770	2.770	2.780	2.700	2.780	93,000	253,920	2.7303	1.603	1.603	1.609	1.562	1.609	160,727	1.5798	-0.72%
2008-08-20	0	2.790	2.790	2.800	2.690	2.790	116,000	319,420	2.7536	1.614	1.614	1.620	1.556	1.614	200,477	1.5933	0.36%
2008-08-19	0	2.780	2.780	2.800	2.710	2.810	395,000	1,098,110	2.7800	1.609	1.609	1.620	1.568	1.626	682,660	1.6086	0.00%
2008-08-18	0	2.780	2.780	2.790	2.780	2.780	17,000	47,260	2.7800	1.609	1.609	1.614	1.609	1.609	29,380	1.6086	0.00%
2008-08-15	0	2.780	2.760	2.780	2.670	2.780	102,000	282,310	2.7677	1.609	1.597	1.609	1.545	1.609	176,282	1.6015	4.12%
2008-08-14	0	2.670	2.670	2.760	2.640	2.770	33,000	88,180	2.6721	1.545	1.545	1.597	1.528	1.603	57,032	1.5461	-2.55%
2008-08-13	0	2.740	2.740	2.780	2.700	2.750	97,000	265,016	2.7321	1.585	1.585	1.609	1.562	1.591	167,640	1.5809	-1.44%
2008-08-12	0	2.780	2.780	2.790	2.630	2.790	1,123,375	3,054,485	2.7190	1.609	1.609	1.614	1.522	1.614	1,941,475	1.5733	2.96%
2008-08-11	0	2.700	2.670	2.700	2.670	2.790	692,000	1,872,640	2.7061	1.562	1.545	1.562	1.545	1.614	1,195,951	1.5658	-3.23%
2008-08-08	0	2.790	2.760	2.790	2.740	2.790	69,000	190,690	2.7636	1.614	1.597	1.614	1.585	1.614	119,249	1.5991	-0.36%
2008-08-07	0	2.800	2.770	2.800	2.770	2.810	95,000	264,120	2.7802	1.620	1.603	1.620	1.603	1.626	164,184	1.6087	0.72%
2008-08-05	0	2.780	2.780	2.800	2.780	2.800	151,125	422,535	2.7959	1.609	1.609	1.620	1.609	1.620	261,182	1.6178	0.00%
2008-08-04	0	2.780	2.780	2.800	2.780	2.800	119,000	332,780	2.7965	1.609	1.609	1.620	1.609	1.620	205,662	1.6181	-0.71%
2008-08-01	0	2.800	2.800	2.810	2.760	2.810	123,000	344,220	2.7985	1.620	1.620	1.626	1.597	1.626	212,575	1.6193	0.00%
2008-07-31	0	2.800	2.800	2.820	2.750	2.810	786,000	2,201,850	2.8013	1.620	1.620	1.632	1.591	1.626	1,358,406	1.6209	0.36%
2008-07-30	0	2.790	2.780	2.800	2.750	2.800	252,375	702,454	2.7834	1.614	1.609	1.620	1.591	1.620	436,168	1.6105	-0.36%
2008-07-29	0	2.800	2.790	2.800	2.750	2.800	92,000	256,460	2.7876	1.620	1.614	1.620	1.591	1.620	158,999	1.6130	0.00%
2008-07-28	0	2.800	2.790	2.800	2.730	2.800	130,000	359,850	2.7681	1.620	1.614	1.620	1.580	1.620	224,673	1.6017	0.00%
2008-07-25	0	2.800	2.790	2.800	2.790	2.800	7,000	19,550	2.7929	1.620	1.614	1.620	1.614	1.620	12,098	1.6160	0.00%
2008-07-24	0	2.800	2.800	2.810	2.750	2.800	353,000	985,530	2.7919	1.620	1.620	1.626	1.591	1.620	610,073	1.6154	0.00%
2008-07-23	0	2.800	2.790	2.800	2.740	2.800	81,085	225,788	2.7846	1.620	1.614	1.620	1.585	1.620	140,135	1.6112	2.56%
2008-07-22	0	2.730	2.730	2.790	2.730	2.730	3,000	8,190	2.7300	1.580	1.580	1.614	1.580	1.580	5,185	1.5796	-2.50%
2008-07-21	0	2.800	2.740	2.810	2.720	2.800	381,225	1,063,352	2.7893	1.620	1.585	1.626	1.574	1.620	658,853	1.6139	-0.36%
2008-07-18	0	2.810	2.750	2.810	2.750	2.810	214,000	599,060	2.7993	1.626	1.591	1.626	1.591	1.626	369,846	1.6198	1.08%
2008-07-17	0	2.780	2.780	2.810	2.680	2.800	1,237,000	3,429,850	2.7727	1.609	1.609	1.626	1.551	1.620	2,137,848	1.6043	0.72%
2008-07-16	0	2.760	2.720	2.760	2.680	2.770	622,000	1,708,980	2.7476	1.597	1.574	1.597	1.551	1.603	1,074,973	1.5898	-1.78%
2008-07-15	0	2.810	2.800	2.810	2.760	2.810	503,000	1,407,100	2.7974	1.626	1.620	1.626	1.597	1.626	869,311	1.6186	0.36%
2008-07-14	0	2.800	2.800	2.810	2.730	2.810	141,000	392,250	2.7819	1.620	1.620	1.626	1.580	1.626	243,684	1.6097	-0.71%
2008-07-11	0	2.820	2.800	2.820	2.730	2.820	18,000	49,950	2.7750	1.632	1.620	1.632	1.580	1.632	31,109	1.6057	0.71%
2008-07-10	0	2.800	2.800	2.820	2.800	2.800	30,258	84,704	2.7994	1.620	1.620	1.632	1.620	1.620	52,293	1.6198	0.00%
2008-07-09	0	2.800	2.800	2.820	2.800	2.800	234,000	655,200	2.8000	1.620	1.620	1.632	1.620	1.620	404,411	1.6201	0.00%
2008-07-08	0	2.800	2.800	2.810	2.800	2.850	182,000	510,090	2.8027	1.620	1.620	1.626	1.620	1.649	314,542	1.6217	0.00%
2008-07-07	0	2.800	2.800	2.850	2.800	2.800	1,000	2,800	2.8000	1.620	1.620	1.649	1.620	1.620	1,728	1.6201	0.00%
2008-07-04	0	2.800	2.800	2.850	2.740	2.800	1,316,040	3,682,578	2.7982	1.620	1.620	1.649	1.585	1.620	2,274,449	1.6191	0.00%
2008-07-03	0	2.800	2.800	2.810	2.780	2.800	732,322	2,050,069	2.7994	1.620	1.620	1.626	1.609	1.620	1,265,637	1.6198	0.00%
2008-07-02	0	2.800	2.800	2.830	2.740	2.800	271,840	760,033	2.7959	1.620	1.620	1.637	1.585	1.620	469,808	1.6178	0.00%
2008-06-30	0	2.800	2.800	2.820	2.480	2.830	1,000,000	2,709,440	2.7094	1.620	1.620	1.632	1.435	1.637	1,728,252	1.5677	0.00%
2008-06-27	0	2.800	2.800	2.810	2.720	2.800	1,756,000	4,908,670	2.7954	1.620	1.620	1.626	1.574	1.620	3,034,811	1.6175	0.00%
2008-06-26	0	2.800	2.800	2.810	2.800	2.860	377,000	1,059,540	2.8105	1.620	1.620	1.626	1.620	1.655	651,551	1.6262	0.36%
2008-06-25	0	2.790	2.780	2.790	2.780	2.800	98,000	273,350	2.7893	1.614	1.609	1.614	1.609	1.620	169,369	1.6139	0.00%
2008-06-24	0	2.790	2.780	2.790	2.760	2.800	165,139	459,575	2.7830	1.614	1.609	1.614	1.597	1.620	285,402	1.6103	0.00%
2008-06-23	0	2.790	2.790	2.800	2.700	2.790	329,000	916,500	2.7857	1.614	1.614	1.620	1.562	1.614	568,595	1.6119	0.00%
2008-06-20	0	2.790	2.790	2.810	2.770	2.790	166,000	462,570	2.7866	1.614	1.614	1.626	1.603	1.614	286,890	1.6124	0.00%
2008-06-19	0	2.790	2.730	2.790	-	-	0	0	-	1.614	1.580	1.614	-	-	0	-	0.00%
2008-06-18	0	2.790	2.780	2.790	2.730	2.790	110,625	307,058	2.7757	1.614	1.609	1.614	1.580	1.614	191,188	1.6061	0.72%
2008-06-17	0	2.770	2.770	2.800	2.770	2.770	12,000	33,240	2.7700	1.603	1.603	1.620	1.603	1.603	20,739	1.6028	-1.42%
2008-06-16	0	2.810	2.790	2.810	2.770	2.810	71,725	200,851	2.8003	1.626	1.614	1.626	1.603	1.626	123,959	1.6203	0.00%
2008-06-13	0	2.810	2.760	2.820	2.760	2.810	151,010	419,357	2.7770	1.626	1.597	1.632	1.597	1.626	260,983	1.6068	1.08%
2008-06-12	0	2.780	2.770	2.790	2.630	2.780	408,000	1,128,000	2.7647	1.609	1.603	1.614	1.522	1.609	705,127	1.5997	-0.36%
2008-06-11	0	2.790	2.780	2.800	2.780	2.780	484,064	1,346,094	2.7808	1.614	1.609	1.620	1.609	1.609	836,585	1.6090	-2.11%
2008-06-10	0	2.850	2.780	2.850	2.680	2.850	366,000	1,018,090	2.7817	1.649	1.609	1.649	1.551	1.649	632,540	1.6095	2.52%
2008-06-06	0	2.780	2.780	2.840	2.780	2.810	715,000	1,994,310	2.7892	1.609	1.609	1.643	1.609	1.626	1,235,700	1.6139	-1.07%
2008-06-05	0	2.810	2.810	2.830	2.810	2.830	34,500	97,095	2.8143	1.626	1.626	1.637	1.626	1.637	59,625	1.6284	1.08%
2008-06-04	0	2.780	2.770	2.810	2.780	2.810	55,075	154,124	2.7984	1.609	1.603	1.626	1.609	1.626	95,183	1.6192	0.00%
2008-06-03	0	2.780	2.780	2.790	2.780	2.840	225,000	628,830	2.7948	1.609	1.609	1.614	1.609	1.643	388,857	1.6171	-2.11%
2008-06-02	0	2.840	2.840	2.860	2.810	2.840	105,168	296,252	2.8169	1.643	1.643	1.655	1.626	1.643	181,757	1.6299	1.43%
2008-05-30	0	2.800	2.800	2.870	2.790	2.900	310,000	871,090	2.8100	1.620	1.620	1.661	1.614	1.678	535,758	1.6259	-2.78%
2008-05-29	0	2.880	2.880	2.890	2.820	3.000	1,159,090	3,322,793	2.8667	1.666	1.666	1.672	1.632	1.736	2,003,200	1.6587	2.49%
2008-05-28	0	2.810	2.790	2.810	2.790	2.840	220,000	620,120	2.8187	1.626	1.614	1.626	1.614	1.643	380,215	1.6310	0.36%
2008-05-27	0	2.800	2.800	2.820	2.780	2.830	297,000	829,900	2.7943	1.620	1.620	1.632	1.609	1.637	513,291	1.6168	0.00%
2008-05-26	0	2.800	2.790	2.800	2.780	2.810	643,838	1,795,603	2.7889	1.620	1.614	1.620	1.609	1.626	1,112,714	1.6137	0.36%
2008-05-23	0	2.790	2.790	2.800	2.790	2.820	168,000	471,410	2.8060	1.614	1.614	1.620	1.614	1.632	290,346	1.6236	-0.36%
2008-05-22	0	2.800	2.800	2.830	2.780	2.860	2,402,000	6,753,840	2.8118	1.620	1.620	1.637	1.609	1.655	4,151,262	1.6269	-1.75%
2008-05-21	0	2.850	2.850	2.860	2.800	2.850	865,000	2,463,810	2.8483	1.649	1.649	1.655	1.620	1.649	1,494,938	1.6481	0.00%
2008-05-20	0	2.850	2.850	2.860	2.850	2.880	1,983,000	5,673,410	2.8610	1.649	1.649	1.655	1.649	1.666	3,427,124	1.6554	-0.35%
2008-05-19	0	2.860	2.860	2.870	2.860	2.870	433,037	1,238,512	2.8601	1.655	1.655	1.661	1.655	1.661	748,397	1.6549	0.00%
2008-05-16	0	2.860	2.860	2.870	2.860	2.880	1,761,000	5,039,120	2.8615	1.655	1.655	1.661	1.655	1.666	3,043,452	1.6557	-0.69%
2008-05-15	0	2.880	2.860	2.880	2.860	2.880	30,103,634	87,270,245	2.8990	1.666	1.655	1.666	1.655	1.666	52,026,673	1.6774	0.70%
2008-05-14	0	2.860	2.860	2.870	2.830	2.870	654,500	1,868,755	2.8552	1.655	1.655	1.661	1.637	1.661	1,131,141	1.6521	-0.35%
2008-05-13	0	2.870	2.870	2.880	2.790	2.890	683,327	1,959,116	2.8670	1.661	1.661	1.666	1.614	1.672	1,180,961	1.6589	-0.69%
2008-05-09	0	2.890	2.880	2.890	2.860	2.900	344,000	992,650	2.8856	1.672	1.666	1.672	1.655	1.678	594,519	1.6697	-0.34%
2008-05-08	0	2.900	2.890	2.900	2.850	2.910	1,007,750	2,915,135	2.8927	1.678	1.672	1.678	1.649	1.684	1,741,646	1.6738	-0.34%
2008-05-07	0	2.910	2.900	2.910	2.850	2.940	504,121	1,460,891	2.8979	1.684	1.678	1.684	1.649	1.701	871,248	1.6768	-0.34%
2008-05-06	0	2.920	2.910	2.920	2.910	2.940	445,000	1,298,550	2.9181	1.690	1.684	1.690	1.684	1.701	769,072	1.6885	-0.34%
2008-05-05	0	2.930	2.920	2.930	2.910	2.940	147,000	428,740	2.9166	1.695	1.690	1.695	1.684	1.701	254,053	1.6876	0.34%
2008-05-02	0	2.920	2.920	2.940	2.920	2.960	92,503	270,434	2.9235	1.690	1.690	1.701	1.690	1.713	159,869	1.6916	-0.34%
2008-04-30	0	2.930	2.930	2.940	2.920	2.950	489,250	1,431,243	2.9254	1.695	1.695	1.701	1.690	1.707	845,547	1.6927	0.00%
2008-04-29	0	2.930	2.930	2.950	2.760	2.980	1,372,711	4,031,266	2.9367	1.695	1.695	1.707	1.597	1.724	2,372,391	1.6992	0.00%
2008-04-28	0	2.930	2.930	2.940	2.890	2.930	1,471,164	4,296,146	2.9202	1.695	1.695	1.701	1.672	1.695	2,542,542	1.6897	1.38%
2008-04-25	0	2.890	2.870	2.890	2.860	2.900	1,309,625	3,774,968	2.8825	1.672	1.661	1.672	1.655	1.678	2,263,362	1.6679	1.40%
2008-04-24	0	2.850	2.850	2.860	2.830	2.870	7,591,250	21,754,048	2.8657	1.649	1.649	1.655	1.637	1.661	13,119,595	1.6581	-0.35%
2008-04-23	0	2.860	2.850	2.860	2.820	2.860	1,004,625	2,865,078	2.8519	1.655	1.649	1.655	1.632	1.655	1,736,245	1.6502	0.70%
2008-04-22	0	2.840	2.820	2.850	2.810	2.840	1,121,336	3,175,034	2.8315	1.643	1.632	1.649	1.626	1.643	1,937,951	1.6383	0.00%
2008-04-21	0	2.840	2.810	2.840	2.750	2.840	2,646,300	7,472,950	2.8239	1.643	1.626	1.643	1.591	1.643	4,573,474	1.6340	1.79%
2008-04-18	0	2.790	2.790	2.800	2.700	2.810	6,909,000	19,280,420	2.7906	1.614	1.614	1.620	1.562	1.626	11,940,495	1.6147	1.09%
2008-04-17	1	-	-	-	-	-	0	0	-	1.597	-	-	-	-	0	-	0.00%
2008-04-16	0	2.760	2.750	2.760	2.740	2.800	3,045,000	8,425,930	2.7671	1.597	1.591	1.597	1.585	1.620	5,262,528	1.6011	-1.08%
2008-04-15	0	2.790	2.780	2.790	2.770	2.810	930,000	2,589,930	2.7849	1.614	1.609	1.614	1.603	1.626	1,607,275	1.6114	-1.06%
2008-04-14	0	2.820	2.810	2.820	2.780	2.830	6,699,080	18,884,190	2.8189	1.632	1.626	1.632	1.609	1.637	11,577,700	1.6311	-0.35%
2008-04-11	0	2.830	2.830	2.850	2.830	2.850	226,500	643,215	2.8398	1.637	1.637	1.649	1.637	1.649	391,449	1.6432	-0.70%
2008-04-10	0	2.850	2.840	2.850	2.830	2.850	2,355,000	6,701,330	2.8456	1.649	1.643	1.649	1.637	1.649	4,070,034	1.6465	0.00%
2008-04-09	0	2.850	2.850	2.860	2.830	2.860	4,358,737	12,420,022	2.8495	1.649	1.649	1.655	1.637	1.655	7,532,997	1.6487	-0.35%
2008-04-08	0	2.860	2.850	2.860	2.830	2.860	5,177,000	14,748,350	2.8488	1.655	1.649	1.655	1.637	1.655	8,947,162	1.6484	0.35%
2008-04-07	0	2.850	2.850	2.860	2.820	2.860	3,400,526	9,673,347	2.8447	1.649	1.649	1.655	1.632	1.655	5,876,967	1.6460	0.71%
2008-04-03	0	2.830	2.830	2.840	2.830	2.850	1,702,272	4,840,511	2.8436	1.637	1.637	1.643	1.637	1.649	2,941,955	1.6453	-0.70%
2008-04-02	0	2.850	2.820	2.850	2.820	2.870	5,024,200	14,290,882	2.8444	1.649	1.632	1.649	1.632	1.661	8,683,085	1.6458	1.42%
2008-04-01	0	2.810	2.810	2.830	2.810	2.840	2,383,044	6,723,971	2.8216	1.626	1.626	1.637	1.626	1.643	4,118,501	1.6326	-0.35%
2008-03-31	0	2.820	2.810	2.820	2.760	2.830	744,000	2,090,490	2.8098	1.632	1.626	1.632	1.597	1.637	1,285,820	1.6258	0.71%
2008-03-28	0	2.800	2.780	2.800	2.770	2.820	230,000	641,750	2.7902	1.620	1.609	1.620	1.603	1.632	397,498	1.6145	-0.36%
2008-03-27	0	2.810	2.810	2.820	2.750	2.820	3,737,000	10,370,210	2.7750	1.626	1.626	1.632	1.591	1.632	6,458,479	1.6057	0.72%
2008-03-26	0	2.790	2.770	2.810	2.760	2.800	1,698,150	4,727,225	2.7837	1.614	1.603	1.626	1.597	1.620	2,934,832	1.6107	-0.36%
2008-03-25	0	2.800	2.800	2.820	2.700	2.830	5,767,030	16,159,171	2.8020	1.620	1.620	1.632	1.562	1.637	9,966,883	1.6213	-1.75%
2008-03-20	0	2.850	2.850	2.870	2.850	2.870	3,322,680	9,481,328	2.8535	1.649	1.649	1.661	1.649	1.661	5,742,429	1.6511	0.00%
2008-03-19	0	2.850	2.850	2.860	2.850	2.880	42,812,089	122,084,008	2.8516	1.649	1.649	1.655	1.649	1.666	73,990,089	1.6500	0.00%
2008-03-18	0	2.850	2.850	2.860	2.850	2.880	8,978,000	25,655,850	2.8576	1.649	1.649	1.655	1.649	1.666	15,516,249	1.6535	0.00%
2008-03-17	0	2.850	2.850	2.860	2.850	2.870	15,452,043	44,130,030	2.8559	1.649	1.649	1.655	1.649	1.661	26,705,028	1.6525	-0.70%
2008-03-14	0	2.870	2.870	2.880	2.870	2.880	2,680,000	7,696,240	2.8717	1.661	1.661	1.666	1.661	1.666	4,631,716	1.6616	0.00%
2008-03-13	0	2.870	2.870	2.880	2.860	2.880	2,505,534	7,189,499	2.8694	1.661	1.661	1.666	1.655	1.666	4,330,195	1.6603	0.00%
2008-03-12	0	2.870	2.860	2.870	2.860	2.890	4,121,000	11,829,730	2.8706	1.661	1.655	1.661	1.655	1.672	7,122,128	1.6610	0.00%
2008-03-11	0	2.870	2.870	2.880	2.870	2.890	11,659,150	33,487,762	2.8722	1.661	1.661	1.666	1.661	1.672	20,149,952	1.6619	0.00%
2008-03-10	0	2.870	2.870	2.880	2.870	2.890	3,545,545	10,205,796	2.8785	1.661	1.661	1.666	1.661	1.672	6,127,596	1.6655	-1.03%
2008-03-07	0	2.900	2.900	2.910	2.850	2.940	14,908,125	42,889,661	2.8769	1.678	1.678	1.684	1.649	1.701	25,765,001	1.6646	0.69%
2008-03-06	0	2.880	2.880	2.890	2.870	2.890	2,790,179	8,021,921	2.8751	1.666	1.666	1.672	1.661	1.672	4,822,133	1.6636	0.35%
2008-03-05	0	2.870	2.870	2.880	2.850	2.880	5,549,000	15,855,850	2.8574	1.661	1.661	1.666	1.649	1.666	9,590,072	1.6534	0.70%
2008-03-04	0	2.850	2.840	2.850	2.830	2.850	8,069,052	22,898,722	2.8378	1.649	1.643	1.649	1.637	1.649	13,945,357	1.6420	0.71%
2008-03-03	0	2.830	2.830	2.840	2.810	2.840	124,723,421	355,393,829	2.8495	1.637	1.637	1.643	1.626	1.643	215,553,533	1.6487	-0.35%
2008-02-29	0	2.840	2.830	2.840	2.810	2.840	8,532,144	24,119,059	2.8268	1.643	1.637	1.643	1.626	1.643	14,745,697	1.6357	0.35%
2008-02-28	0	2.830	2.830	2.840	2.830	2.840	4,022,141	11,401,577	2.8347	1.637	1.637	1.643	1.637	1.643	6,951,274	1.6402	0.00%
2008-02-27	0	2.830	2.820	2.830	2.810	2.840	7,382,159	20,847,827	2.8241	1.637	1.632	1.637	1.626	1.643	12,758,233	1.6341	0.71%
2008-02-26	0	2.810	2.800	2.820	2.800	2.820	3,778,000	10,613,240	2.8092	1.626	1.620	1.632	1.620	1.632	6,529,337	1.6255	0.00%
2008-02-25	0	2.810	2.800	2.820	2.800	2.810	1,942,397	5,457,550	2.8097	1.626	1.620	1.632	1.620	1.626	3,356,952	1.6257	0.36%
2008-02-22	0	2.800	2.800	2.820	2.790	2.820	6,122,465	17,172,493	2.8048	1.620	1.620	1.632	1.614	1.632	10,581,164	1.6229	0.36%
2008-02-21	0	2.790	2.790	2.800	2.790	2.810	2,645,521	7,396,507	2.7959	1.614	1.614	1.620	1.614	1.626	4,572,128	1.6177	-0.71%
2008-02-20	0	2.810	2.800	2.810	2.800	2.810	35,498,173	99,984,578	2.8166	1.626	1.620	1.626	1.620	1.626	61,349,797	1.6297	0.72%
2008-02-19	0	2.790	2.790	2.800	2.780	2.810	38,068,458	106,530,087	2.7984	1.614	1.614	1.620	1.609	1.626	65,791,898	1.6192	0.00%
2008-02-18	0	2.790	2.790	2.800	2.770	2.810	17,350,000	48,594,062	2.8008	1.614	1.614	1.620	1.603	1.626	29,985,176	1.6206	-0.71%
2008-02-15	0	2.810	2.810	2.820	2.770	2.840	38,691,160	108,776,398	2.8114	1.626	1.626	1.632	1.603	1.643	66,868,084	1.6267	-0.71%
2008-02-14	0	2.830	2.830	2.840	2.800	2.850	190,432,443	537,262,540	2.8213	1.637	1.637	1.643	1.620	1.649	329,115,298	1.6324	25.22%
2008-02-13	1	-	-	-	-	-	0	0	-	1.308	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	1.308	-	-	-	-	0	-	0.00%
2008-02-11	1	2.260	2.220	2.290	2.260	2.260	28,000	63,280	2.2600	1.308	1.285	1.325	1.308	1.308	48,391	1.3077	0.00%
2008-02-06	0	2.260	2.260	2.270	2.150	2.280	1,702,000	3,814,750	2.2413	1.308	1.308	1.313	1.244	1.319	2,941,485	1.2969	1.80%
2008-02-05	0	2.220	2.230	2.250	2.200	2.270	1,986,900	4,417,952	2.2235	1.285	1.290	1.302	1.273	1.313	3,433,864	1.2866	-2.20%
2008-02-04	0	2.270	2.260	2.270	2.240	2.270	577,000	1,301,560	2.2557	1.313	1.308	1.313	1.296	1.313	997,202	1.3052	2.71%
2008-02-01	0	2.210	2.210	2.240	2.190	2.240	1,635,232	3,624,309	2.2164	1.279	1.279	1.296	1.267	1.296	2,826,093	1.2824	1.38%
2008-01-31	0	2.180	2.180	2.220	2.170	2.340	3,229,000	7,191,310	2.2271	1.261	1.261	1.285	1.256	1.354	5,580,527	1.2886	-3.11%
2008-01-30	0	2.250	2.240	2.260	2.220	2.350	1,491,000	3,374,770	2.2634	1.302	1.296	1.308	1.285	1.360	2,576,824	1.3097	0.00%
2008-01-29	0	2.250	2.250	2.280	2.230	2.300	1,989,000	4,489,670	2.2572	1.302	1.302	1.319	1.290	1.331	3,437,494	1.3061	0.00%
2008-01-28	0	2.250	2.250	2.270	2.210	2.300	2,582,000	5,807,870	2.2494	1.302	1.302	1.313	1.279	1.331	4,462,347	1.3015	-3.02%
2008-01-25	0	2.320	2.320	2.330	2.300	2.350	1,323,000	3,079,960	2.3280	1.342	1.342	1.348	1.331	1.360	2,286,478	1.3470	0.87%
2008-01-24	0	2.300	2.250	2.300	2.240	2.340	2,296,000	5,243,610	2.2838	1.331	1.302	1.331	1.296	1.354	3,968,067	1.3215	1.32%
2008-01-23	0	2.270	2.270	2.310	2.230	2.350	1,679,250	3,797,643	2.2615	1.313	1.313	1.337	1.290	1.360	2,902,168	1.3086	5.09%
2008-01-22	0	2.160	2.180	2.250	2.130	2.390	3,194,120	7,206,560	2.2562	1.250	1.261	1.302	1.232	1.383	5,520,245	1.3055	-11.84%
2008-01-21	0	2.450	2.430	2.450	2.430	2.530	1,948,537	4,830,255	2.4789	1.418	1.406	1.418	1.406	1.464	3,367,563	1.4343	2.51%
2008-01-18	0	2.390	2.370	2.390	2.320	2.400	579,000	1,370,680	2.3673	1.383	1.371	1.383	1.342	1.389	1,000,658	1.3698	0.84%
2008-01-17	0	2.370	2.370	2.400	2.350	2.430	2,081,000	4,968,110	2.3874	1.371	1.371	1.389	1.360	1.406	3,596,493	1.3814	-1.66%
2008-01-16	0	2.410	2.410	2.420	2.380	2.460	2,092,000	5,033,510	2.4061	1.394	1.394	1.400	1.377	1.423	3,615,504	1.3922	-2.43%
2008-01-15	0	2.470	2.470	2.480	2.450	2.550	1,104,052	2,753,747	2.4942	1.429	1.429	1.435	1.418	1.475	1,908,080	1.4432	-1.98%
2008-01-14	0	2.520	2.520	2.540	2.480	2.540	692,075	1,738,962	2.5127	1.458	1.458	1.470	1.435	1.470	1,196,080	1.4539	0.00%
2008-01-11	0	2.520	2.520	2.530	2.520	2.580	444,029	1,131,095	2.5473	1.458	1.458	1.464	1.458	1.493	767,394	1.4739	0.40%
2008-01-10	0	2.510	2.510	2.570	2.510	2.600	757,926	1,917,368	2.5298	1.452	1.452	1.487	1.452	1.504	1,309,887	1.4638	-1.95%
2008-01-09	0	2.560	2.540	2.560	2.500	2.560	1,240,150	3,136,736	2.5293	1.481	1.470	1.481	1.447	1.481	2,143,292	1.4635	0.39%
2008-01-08	0	2.550	2.540	2.550	2.500	2.580	926,600	2,367,984	2.5556	1.475	1.470	1.475	1.447	1.493	1,601,399	1.4787	1.59%
2008-01-07	0	2.510	2.510	2.520	2.460	2.530	719,000	1,801,040	2.5049	1.452	1.452	1.458	1.423	1.464	1,242,613	1.4494	-1.95%
2008-01-04	0	2.560	2.540	2.560	2.500	2.570	825,000	2,107,770	2.5549	1.481	1.470	1.481	1.447	1.487	1,425,808	1.4783	1.99%
2008-01-03	0	2.510	2.510	2.530	2.490	2.560	674,100	1,695,140	2.5147	1.452	1.452	1.464	1.441	1.481	1,165,015	1.4550	-1.95%
2008-01-02	0	2.560	2.530	2.560	2.520	2.580	1,595,000	4,083,290	2.5601	1.481	1.464	1.481	1.458	1.493	2,756,562	1.4813	-0.39%
2007-12-31	0	2.570	2.550	2.560	2.450	2.570	1,702,000	4,309,570	2.5321	1.487	1.475	1.481	1.418	1.487	2,941,485	1.4651	6.20%
2007-12-28	0	2.420	2.420	2.460	2.410	2.500	1,801,000	4,411,330	2.4494	1.400	1.400	1.423	1.394	1.447	3,112,582	1.4173	-3.20%
2007-12-27	0	2.500	2.450	2.500	2.440	2.510	3,628,000	9,035,430	2.4905	1.447	1.418	1.447	1.412	1.452	6,270,099	1.4410	1.63%
2007-12-24	0	2.460	2.430	2.470	2.400	2.470	1,553,000	3,773,090	2.4295	1.423	1.406	1.429	1.389	1.429	2,683,976	1.4058	0.41%
2007-12-21	0	2.450	2.440	2.450	2.370	2.450	2,551,015	6,152,515	2.4118	1.418	1.412	1.418	1.371	1.418	4,408,797	1.3955	2.94%
2007-12-20	0	2.380	2.370	2.380	2.360	2.390	1,118,010	2,655,013	2.3748	1.377	1.371	1.377	1.366	1.383	1,932,203	1.3741	0.00%
2007-12-19	0	2.380	2.380	2.400	2.350	2.420	1,380,000	3,287,400	2.3822	1.377	1.377	1.389	1.360	1.400	2,384,988	1.3784	0.00%
2007-12-18	0	2.380	2.380	2.410	2.330	2.410	1,084,111	2,585,701	2.3851	1.377	1.377	1.394	1.348	1.394	1,873,617	1.3801	0.00%
2007-12-17	0	2.380	2.380	2.400	2.350	2.500	3,276,800	7,858,496	2.3982	1.377	1.377	1.389	1.360	1.447	5,663,137	1.3877	-2.86%
2007-12-14	0	2.450	2.450	2.490	2.450	2.490	860,000	2,128,610	2.4751	1.418	1.418	1.441	1.418	1.441	1,486,297	1.4322	-1.21%
2007-12-13	0	2.480	2.470	2.490	2.470	2.530	354,500	884,635	2.4954	1.435	1.429	1.441	1.429	1.464	612,665	1.4439	-0.80%
2007-12-12	0	2.500	2.470	2.500	2.470	2.530	1,474,000	3,678,970	2.4959	1.447	1.429	1.447	1.429	1.464	2,547,444	1.4442	-2.34%
2007-12-11	0	2.560	2.540	2.570	2.510	2.580	2,020,141	5,139,517	2.5441	1.481	1.470	1.487	1.452	1.493	3,491,313	1.4721	-0.39%
2007-12-10	0	2.570	2.540	2.570	2.520	2.610	872,000	2,225,640	2.5523	1.487	1.470	1.487	1.458	1.510	1,507,036	1.4768	-1.15%
2007-12-07	0	2.600	2.600	2.620	2.600	2.650	1,297,037	3,411,733	2.6304	1.504	1.504	1.516	1.504	1.533	2,241,607	1.5220	-0.76%
2007-12-06	0	2.620	2.600	2.620	2.610	2.660	1,151,448	3,019,753	2.6226	1.516	1.504	1.516	1.510	1.539	1,989,993	1.5175	0.38%
2007-12-05	0	2.610	2.610	2.620	2.590	2.630	1,257,000	3,283,800	2.6124	1.510	1.510	1.516	1.499	1.522	2,172,413	1.5116	-0.76%
2007-12-04	0	2.630	2.620	2.630	2.620	2.660	1,179,060	3,103,543	2.6322	1.522	1.516	1.522	1.516	1.539	2,037,713	1.5231	0.38%
2007-12-03	0	2.620	2.620	2.630	2.610	2.660	2,129,000	5,611,340	2.6357	1.516	1.516	1.522	1.510	1.539	3,679,449	1.5250	1.16%
2007-11-30	0	2.590	2.580	2.590	2.470	2.590	1,579,500	4,057,100	2.5686	1.499	1.493	1.499	1.429	1.499	2,729,774	1.4862	3.60%
2007-11-29	0	2.500	2.500	2.520	2.470	2.540	1,460,075	3,666,302	2.5110	1.447	1.447	1.458	1.429	1.470	2,523,378	1.4529	2.04%
2007-11-28	0	2.450	2.430	2.450	2.430	2.450	244,000	595,700	2.4414	1.418	1.406	1.418	1.406	1.418	421,694	1.4126	0.82%
2007-11-27	0	2.430	2.430	2.440	2.410	2.450	572,168	1,391,195	2.4314	1.406	1.406	1.412	1.394	1.418	988,851	1.4069	0.41%
2007-11-26	0	2.420	2.420	2.430	2.410	2.450	473,000	1,147,900	2.4268	1.400	1.400	1.406	1.394	1.418	817,463	1.4042	2.11%
2007-11-23	0	2.370	2.370	2.390	2.370	2.470	1,079,000	2,587,590	2.3981	1.371	1.371	1.383	1.371	1.429	1,864,784	1.3876	-0.42%
2007-11-22	0	2.380	2.360	2.370	2.370	2.450	1,352,000	3,258,080	2.4098	1.377	1.366	1.371	1.371	1.418	2,336,597	1.3944	-2.86%
2007-11-21	0	2.450	2.450	2.470	2.440	2.510	2,480,000	6,113,560	2.4651	1.418	1.418	1.429	1.412	1.452	4,286,066	1.4264	-2.39%
2007-11-20	0	2.510	2.510	2.530	2.470	2.530	1,565,052	3,901,675	2.4930	1.452	1.452	1.464	1.429	1.464	2,704,805	1.4425	-0.79%
2007-11-19	0	2.530	2.530	2.540	2.510	2.590	834,228	2,120,449	2.5418	1.464	1.464	1.470	1.452	1.499	1,441,756	1.4707	-1.56%
2007-11-16	0	2.570	2.560	2.570	2.540	2.570	1,038,010	2,650,845	2.5538	1.487	1.481	1.487	1.470	1.487	1,793,943	1.4777	0.39%
2007-11-15	0	2.560	2.570	2.580	2.550	2.650	836,000	2,163,610	2.5881	1.481	1.487	1.493	1.475	1.533	1,444,819	1.4975	-3.03%
2007-11-14	0	2.640	2.630	2.640	2.610	2.660	940,000	2,479,330	2.6376	1.528	1.522	1.528	1.510	1.539	1,624,557	1.5262	1.93%
2007-11-13	0	2.590	2.570	2.590	2.520	2.600	1,114,196	2,840,002	2.5489	1.499	1.487	1.499	1.458	1.504	1,925,612	1.4749	1.57%
2007-11-12	0	2.550	2.550	2.560	2.540	2.690	2,993,000	7,744,950	2.5877	1.475	1.475	1.481	1.470	1.556	5,172,659	1.4973	-5.20%
2007-11-09	0	2.690	2.690	2.720	2.660	2.740	822,068	2,224,822	2.7064	1.556	1.556	1.574	1.539	1.585	1,420,741	1.5660	-1.47%
2007-11-08	0	2.730	2.700	2.730	2.640	2.730	1,662,000	4,497,964	2.7064	1.580	1.562	1.580	1.528	1.580	2,872,355	1.5659	-0.36%
2007-11-07	0	2.740	2.720	2.740	2.650	2.780	8,940,000	24,281,950	2.7161	1.585	1.574	1.585	1.533	1.609	15,450,575	1.5716	4.58%
2007-11-06	0	2.620	2.620	2.650	2.560	2.650	1,638,000	4,272,800	2.6085	1.516	1.516	1.533	1.481	1.533	2,830,877	1.5094	0.00%
2007-11-05	0	2.620	2.620	2.640	2.600	2.690	1,201,000	3,167,110	2.6371	1.516	1.516	1.528	1.504	1.556	2,075,631	1.5259	0.00%
2007-11-02	0	2.620	2.620	2.660	2.580	2.670	5,744,000	15,154,640	2.6383	1.516	1.516	1.539	1.493	1.545	9,927,081	1.5266	-1.13%
2007-11-01	0	2.650	2.590	2.750	2.580	2.790	9,749,018	26,793,844	2.7484	1.533	1.499	1.591	1.493	1.614	16,848,762	1.5903	0.38%
2007-10-31	0	2.640	2.630	2.680	2.640	2.830	5,872,245	15,942,218	2.7148	1.528	1.522	1.551	1.528	1.637	10,148,721	1.5709	-3.65%
2007-10-30	0	2.740	2.740	2.760	2.730	2.850	14,280,125	39,480,924	2.7647	1.585	1.585	1.597	1.580	1.649	24,679,658	1.5997	-0.36%
2007-10-29	0	2.750	2.750	2.760	2.630	2.770	11,646,256	31,655,725	2.7181	1.591	1.591	1.597	1.522	1.603	20,127,668	1.5727	4.56%
2007-10-26	0	2.630	2.610	2.630	2.580	2.640	4,953,500	12,968,018	2.6180	1.522	1.510	1.522	1.493	1.528	8,560,898	1.5148	3.14%
2007-10-25	0	2.550	2.550	2.590	2.540	2.610	1,841,075	4,738,687	2.5739	1.475	1.475	1.499	1.470	1.510	3,181,842	1.4893	-0.39%
2007-10-24	0	2.560	2.530	2.560	2.480	2.580	1,854,580	4,690,524	2.5292	1.481	1.464	1.481	1.435	1.493	3,205,182	1.4634	0.39%
2007-10-23	0	2.550	2.560	2.570	2.540	2.590	1,345,665	3,448,063	2.5623	1.475	1.481	1.487	1.470	1.499	2,325,649	1.4826	2.41%
2007-10-22	0	2.490	2.490	2.530	2.480	2.560	2,074,000	5,231,470	2.5224	1.441	1.441	1.464	1.435	1.481	3,584,395	1.4595	-4.23%
2007-10-18	0	2.600	2.600	2.630	2.570	2.670	2,368,597	6,193,813	2.6150	1.504	1.504	1.522	1.487	1.545	4,093,533	1.5131	-0.38%
2007-10-17	0	2.610	2.630	2.660	2.600	2.660	2,063,521	5,406,395	2.6200	1.510	1.522	1.539	1.504	1.539	3,566,285	1.5160	-0.76%
2007-10-16	0	2.630	2.630	2.640	2.620	2.700	1,767,247	4,669,687	2.6424	1.522	1.522	1.528	1.516	1.562	3,054,249	1.5289	-1.87%
2007-10-15	0	2.680	2.650	2.660	2.660	2.750	3,811,285	10,312,891	2.7059	1.551	1.533	1.539	1.539	1.591	6,586,862	1.5657	0.00%
2007-10-12	0	2.680	2.670	2.700	2.650	2.800	6,377,703	17,235,173	2.7024	1.551	1.545	1.562	1.533	1.620	11,022,280	1.5637	1.90%
2007-10-11	0	2.630	2.630	2.670	2.480	2.730	8,091,344	21,014,715	2.5972	1.522	1.522	1.545	1.435	1.580	13,983,883	1.5028	7.79%
2007-10-10	0	2.440	2.430	2.450	2.410	2.480	5,571,958	13,619,421	2.4443	1.412	1.406	1.418	1.394	1.435	9,629,749	1.4143	0.00%
2007-10-09	0	2.440	2.410	2.440	2.360	2.450	2,417,926	5,783,019	2.3917	1.412	1.394	1.412	1.366	1.418	4,178,786	1.3839	0.41%
2007-10-08	0	2.430	2.420	2.430	2.400	2.460	2,897,200	7,059,810	2.4368	1.406	1.400	1.406	1.389	1.423	5,007,092	1.4100	0.83%
2007-10-05	0	2.410	2.400	2.410	2.380	2.430	3,780,000	9,075,690	2.4010	1.394	1.389	1.394	1.377	1.406	6,532,793	1.3893	1.26%
2007-10-04	0	2.380	2.380	2.400	2.380	2.410	1,740,913	4,159,820	2.3894	1.377	1.377	1.389	1.377	1.394	3,008,737	1.3826	-0.83%
2007-10-03	0	2.400	2.390	2.420	2.380	2.460	4,551,230	10,920,079	2.3994	1.389	1.383	1.400	1.377	1.423	7,865,673	1.3883	0.00%
2007-10-02	0	2.400	2.400	2.420	2.390	2.470	2,376,906	5,764,272	2.4251	1.389	1.389	1.400	1.383	1.429	4,107,893	1.4032	-1.23%
2007-09-28	0	2.430	2.430	2.520	2.410	2.510	1,594,036	3,932,365	2.4669	1.406	1.406	1.458	1.394	1.452	2,754,896	1.4274	-0.82%
2007-09-27	0	2.450	2.450	2.480	2.450	2.550	1,803,507	4,462,256	2.4742	1.418	1.418	1.435	1.418	1.475	3,116,915	1.4316	-1.21%
2007-09-25	0	2.480	2.480	2.500	2.460	2.550	1,012,133	2,517,736	2.4876	1.435	1.435	1.447	1.423	1.475	1,749,221	1.4393	-1.20%
2007-09-24	0	2.510	2.500	2.510	2.500	2.540	494,139	1,238,076	2.5055	1.452	1.447	1.452	1.447	1.470	853,997	1.4497	-1.57%
2007-09-21	0	2.550	2.530	2.550	2.510	2.570	6,603,000	16,852,991	2.5523	1.475	1.464	1.475	1.452	1.487	11,411,650	1.4768	1.59%
2007-09-20	0	2.510	2.510	2.530	2.510	2.610	1,592,075	4,065,504	2.5536	1.452	1.452	1.464	1.452	1.510	2,751,507	1.4776	-1.57%
2007-09-19	0	2.550	2.550	2.600	2.510	2.610	6,048,542	15,538,814	2.5690	1.475	1.475	1.504	1.452	1.510	10,453,406	1.4865	2.41%
2007-09-18	0	2.490	2.490	2.500	2.440	2.540	1,005,155	2,515,408	2.5025	1.441	1.441	1.447	1.412	1.470	1,737,161	1.4480	-1.19%
2007-09-17	0	2.520	2.520	2.540	2.520	2.620	1,330,105	3,380,866	2.5418	1.458	1.458	1.470	1.458	1.516	2,298,757	1.4707	-1.18%
2007-09-14	0	2.550	2.550	2.560	2.520	2.630	4,940,150	12,763,155	2.5836	1.475	1.475	1.481	1.458	1.522	8,537,825	1.4949	0.79%
2007-09-13	0	2.530	2.520	2.530	2.520	2.600	2,835,000	7,207,950	2.5425	1.464	1.458	1.464	1.458	1.504	4,899,595	1.4711	-0.39%
2007-09-12	0	2.540	2.520	2.540	2.500	2.550	1,893,194	4,781,645	2.5257	1.470	1.458	1.470	1.447	1.475	3,271,917	1.4614	3.04%
2007-09-11	0	2.480	2.470	2.490	2.440	2.540	1,430,067	3,548,087	2.4811	1.426	1.421	1.432	1.403	1.461	2,486,556	1.4269	-0.40%
2007-09-10	0	2.490	2.490	2.500	2.390	2.580	2,248,075	5,605,149	2.4933	1.432	1.432	1.438	1.375	1.484	3,908,883	1.4340	1.63%
2007-09-07	0	2.450	2.450	2.500	2.440	2.500	3,135,172	7,717,872	2.4617	1.409	1.409	1.438	1.403	1.438	5,451,340	1.4158	0.82%
2007-09-06	0	2.430	2.390	2.430	2.300	2.430	1,761,000	4,201,120	2.3856	1.398	1.375	1.398	1.323	1.398	3,061,972	1.3720	4.29%
2007-09-05	0	2.330	2.320	2.330	2.320	2.400	1,047,547	2,463,175	2.3514	1.340	1.334	1.340	1.334	1.380	1,821,442	1.3523	-0.85%
2007-09-04	0	2.350	2.320	2.350	2.290	2.380	4,099,000	9,566,510	2.3339	1.352	1.334	1.352	1.317	1.369	7,127,214	1.3423	3.07%
2007-09-03	0	2.280	2.260	2.300	2.250	2.300	2,473,211	5,616,414	2.2709	1.311	1.300	1.323	1.294	1.323	4,300,343	1.3060	0.44%
2007-08-31	0	2.270	2.260	2.270	2.250	2.320	1,688,375	3,833,135	2.2703	1.306	1.300	1.306	1.294	1.334	2,935,694	1.3057	-1.30%
2007-08-30	0	2.300	2.300	2.330	2.300	2.360	1,703,537	3,967,108	2.3287	1.323	1.323	1.340	1.323	1.357	2,962,057	1.3393	-1.71%
2007-08-29	0	2.340	2.340	2.380	2.320	2.400	1,687,000	3,967,690	2.3519	1.346	1.346	1.369	1.334	1.380	2,933,303	1.3526	-1.27%
2007-08-28	0	2.370	2.370	2.400	2.360	2.440	1,108,965	2,672,842	2.4102	1.363	1.363	1.380	1.357	1.403	1,928,234	1.3862	-2.47%
2007-08-27	0	2.430	2.400	2.430	2.390	2.450	1,169,000	2,815,840	2.4088	1.398	1.380	1.398	1.375	1.409	2,032,621	1.3853	2.53%
2007-08-24	0	2.370	2.360	2.370	2.370	2.440	528,241	1,259,756	2.3848	1.363	1.357	1.363	1.363	1.403	918,489	1.3716	-1.25%
2007-08-23	0	2.400	2.390	2.400	2.320	2.450	2,383,625	5,702,161	2.3922	1.380	1.375	1.380	1.334	1.409	4,144,573	1.3758	4.35%
2007-08-22	0	2.300	2.300	2.320	2.260	2.320	2,380,000	5,480,840	2.3029	1.323	1.323	1.334	1.300	1.334	4,138,270	1.3244	-2.13%
2007-08-21	0	2.350	2.310	2.350	2.300	2.380	530,000	1,244,000	2.3472	1.352	1.329	1.352	1.323	1.369	921,548	1.3499	-1.26%
2007-08-20	0	2.380	2.320	2.380	2.300	2.380	1,389,000	3,218,250	2.3170	1.369	1.334	1.369	1.323	1.369	2,415,150	1.3325	3.48%
2007-08-17	0	2.300	2.270	2.300	2.120	2.300	4,092,000	8,917,530	2.1793	1.323	1.306	1.323	1.219	1.323	7,115,043	1.2533	1.77%
2007-08-16	0	2.260	2.240	2.260	2.200	2.290	2,627,000	5,913,840	2.2512	1.300	1.288	1.300	1.265	1.317	4,567,746	1.2947	-2.59%
2007-08-15	0	2.320	2.320	2.330	2.310	2.390	3,780,150	8,859,622	2.3437	1.334	1.334	1.340	1.329	1.375	6,572,808	1.3479	-2.11%
2007-08-14	0	2.370	2.360	2.370	2.360	2.390	483,000	1,148,840	2.3786	1.363	1.357	1.363	1.357	1.375	839,825	1.3680	-0.42%
2007-08-13	0	2.380	2.380	2.390	2.330	2.390	850,000	2,011,530	2.3665	1.369	1.369	1.375	1.340	1.375	1,477,954	1.3610	-0.83%
2007-08-10	0	2.400	2.360	2.400	2.340	2.430	2,432,075	5,744,493	2.3620	1.380	1.357	1.380	1.346	1.398	4,228,817	1.3584	-0.83%
2007-08-09	0	2.420	2.420	2.450	2.420	2.500	2,715,169	6,652,140	2.4500	1.392	1.392	1.409	1.392	1.438	4,721,052	1.4090	-0.82%
2007-08-08	0	2.440	2.430	2.450	2.420	2.470	2,140,800	5,253,936	2.4542	1.403	1.398	1.409	1.392	1.421	3,722,357	1.4115	1.24%
2007-08-07	0	2.410	2.380	2.410	2.380	2.450	3,768,651	9,060,066	2.4041	1.386	1.369	1.386	1.369	1.409	6,552,814	1.3826	2.12%
2007-08-06	0	2.360	2.360	2.370	2.330	2.460	3,126,216	7,384,502	2.3621	1.357	1.357	1.363	1.340	1.415	5,435,767	1.3585	-3.67%
2007-08-03	0	2.450	2.450	2.480	2.430	2.550	2,063,024	5,078,908	2.4619	1.409	1.409	1.426	1.398	1.467	3,587,122	1.4159	-1.61%
2007-08-02	0	2.490	2.490	2.500	2.480	2.600	4,067,725	10,300,502	2.5323	1.432	1.432	1.438	1.426	1.495	7,072,834	1.4563	-2.35%
2007-08-01	0	2.550	2.540	2.550	2.470	2.640	2,030,000	5,181,820	2.5526	1.467	1.461	1.467	1.421	1.518	3,529,701	1.4681	-1.16%
2007-07-31	0	2.580	2.580	2.620	2.570	2.650	2,024,000	5,288,450	2.6129	1.484	1.484	1.507	1.478	1.524	3,519,268	1.5027	0.00%
2007-07-30	0	2.580	2.540	2.580	2.520	2.580	430,084	1,099,666	2.5569	1.484	1.461	1.484	1.449	1.484	747,817	1.4705	1.57%
2007-07-27	0	2.540	2.520	2.540	2.500	2.570	3,860,000	9,840,200	2.5493	1.461	1.449	1.461	1.438	1.478	6,711,648	1.4661	-3.05%
2007-07-26	0	2.620	2.610	2.620	2.610	2.660	961,030	2,532,138	2.6348	1.507	1.501	1.507	1.501	1.530	1,671,009	1.5153	-0.76%
2007-07-25	0	2.640	2.620	2.640	2.610	2.650	861,300	2,268,705	2.6340	1.518	1.507	1.518	1.501	1.524	1,497,602	1.5149	0.76%
2007-07-24	0	2.620	2.610	2.620	2.600	2.660	1,305,105	3,423,670	2.6233	1.507	1.501	1.507	1.495	1.530	2,269,276	1.5087	-1.13%
2007-07-23	0	2.650	2.630	2.650	2.630	2.680	1,290,031	3,425,299	2.6552	1.524	1.513	1.524	1.513	1.541	2,243,066	1.5271	0.38%
2007-07-20	0	2.640	2.630	2.640	2.630	2.670	1,450,000	3,833,080	2.6435	1.518	1.513	1.518	1.513	1.536	2,521,215	1.5203	0.00%
2007-07-19	0	2.640	2.640	2.650	2.600	2.660	2,548,035	6,713,173	2.6346	1.518	1.518	1.524	1.495	1.530	4,430,444	1.5152	0.76%
2007-07-18	0	2.620	2.620	2.640	2.620	2.670	2,765,199	7,308,031	2.6429	1.507	1.507	1.518	1.507	1.536	4,808,042	1.5200	-0.76%
2007-07-17	0	2.640	2.610	2.640	2.600	2.660	3,547,441	9,330,705	2.6303	1.518	1.501	1.518	1.495	1.530	6,168,180	1.5127	1.15%
2007-07-16	0	2.610	2.610	2.630	2.610	2.660	664,418	1,745,132	2.6266	1.501	1.501	1.513	1.501	1.530	1,155,269	1.5106	-0.38%
2007-07-13	0	2.620	2.620	2.650	2.610	2.660	2,209,240	5,826,250	2.6372	1.507	1.507	1.524	1.501	1.530	3,841,358	1.5167	0.00%
2007-07-12	0	2.620	2.620	2.630	2.600	2.660	3,043,109	7,962,859	2.6167	1.507	1.507	1.513	1.495	1.530	5,291,264	1.5049	-0.38%
2007-07-11	0	2.630	2.610	2.640	2.610	2.660	721,112	1,895,326	2.6283	1.513	1.501	1.518	1.501	1.530	1,253,847	1.5116	-1.13%
2007-07-10	0	2.660	2.640	2.660	2.600	2.700	1,701,471	4,532,434	2.6638	1.530	1.518	1.530	1.495	1.553	2,958,465	1.5320	-1.12%
2007-07-09	0	2.690	2.670	2.690	2.660	2.700	2,043,000	5,475,400	2.6801	1.547	1.536	1.547	1.530	1.553	3,552,305	1.5414	0.75%
2007-07-06	0	2.670	2.650	2.670	2.600	2.680	2,341,042	6,201,432	2.6490	1.536	1.524	1.536	1.495	1.541	4,070,531	1.5235	1.14%
2007-07-05	0	2.640	2.640	2.650	2.630	2.700	1,598,224	4,232,055	2.6480	1.518	1.518	1.524	1.513	1.553	2,778,942	1.5229	-0.75%
2007-07-04	0	2.660	2.660	2.670	2.630	2.680	8,046,324	21,315,281	2.6491	1.530	1.530	1.536	1.513	1.541	13,990,699	1.5235	0.76%
2007-07-03	0	2.640	2.620	2.640	2.560	2.700	5,696,618	14,918,394	2.6188	1.518	1.507	1.518	1.472	1.553	9,905,103	1.5061	3.53%
2007-06-29	0	2.550	2.520	2.550	2.510	2.550	1,640,000	4,150,230	2.5306	1.467	1.449	1.467	1.444	1.467	2,851,581	1.4554	0.00%
2007-06-28	0	2.550	2.540	2.550	2.530	2.570	3,261,552	8,325,372	2.5526	1.467	1.461	1.467	1.455	1.478	5,671,085	1.4680	1.19%
2007-06-27	0	2.520	2.510	2.550	2.510	2.620	1,841,375	4,668,239	2.5352	1.449	1.444	1.467	1.444	1.507	3,201,726	1.4580	-2.33%
2007-06-26	0	2.580	2.560	2.580	2.570	2.620	632,329	1,635,968	2.5872	1.484	1.472	1.484	1.478	1.507	1,099,474	1.4880	0.00%
2007-06-25	0	2.580	2.570	2.580	2.530	2.640	1,801,375	4,673,075	2.5942	1.484	1.478	1.484	1.455	1.518	3,132,175	1.4920	-2.27%
2007-06-22	0	2.640	2.630	2.640	2.530	2.640	6,624,773	17,234,856	2.6016	1.518	1.513	1.518	1.455	1.518	11,518,950	1.4962	3.53%
2007-06-21	0	2.550	2.520	2.550	2.520	2.560	3,715,262	9,439,786	2.5408	1.467	1.449	1.467	1.449	1.472	6,459,982	1.4613	0.00%
2007-06-20	0	2.550	2.530	2.550	2.510	2.550	2,367,317	5,990,402	2.5305	1.467	1.455	1.467	1.444	1.467	4,116,217	1.4553	1.59%
2007-06-18	0	2.510	2.500	2.510	2.490	2.520	3,908,000	9,771,860	2.5005	1.444	1.438	1.444	1.432	1.449	6,795,109	1.4381	0.40%
2007-06-15	0	2.500	2.500	2.510	2.480	2.510	5,709,789	14,255,066	2.4966	1.438	1.438	1.444	1.426	1.444	9,928,004	1.4358	0.40%
2007-06-14	0	2.490	2.480	2.490	2.460	2.500	4,722,806	11,749,426	2.4878	1.432	1.426	1.432	1.415	1.438	8,211,869	1.4308	1.22%
2007-06-13	0	2.460	2.460	2.470	2.460	2.490	2,154,330	5,328,294	2.4733	1.415	1.415	1.421	1.415	1.432	3,745,882	1.4224	-0.40%
2007-06-12	0	2.470	2.450	2.470	2.420	2.480	2,648,000	6,473,340	2.4446	1.421	1.409	1.421	1.392	1.426	4,604,260	1.4059	1.65%
2007-06-11	0	2.430	2.410	2.430	2.410	2.450	1,134,475	2,754,341	2.4279	1.398	1.386	1.398	1.386	1.409	1,972,590	1.3963	0.41%
2007-06-08	0	2.420	2.410	2.420	2.400	2.450	2,574,000	6,241,670	2.4249	1.392	1.386	1.392	1.380	1.409	4,475,591	1.3946	-1.22%
2007-06-07	0	2.450	2.440	2.450	2.420	2.470	1,292,168	3,160,486	2.4459	1.409	1.403	1.409	1.392	1.421	2,246,782	1.4067	1.66%
2007-06-06	0	2.410	2.410	2.420	2.400	2.470	4,184,719	10,172,243	2.4308	1.386	1.386	1.392	1.380	1.421	7,276,260	1.3980	-2.43%
2007-06-05	0	2.470	2.460	2.470	2.440	2.500	1,499,781	3,709,649	2.4735	1.421	1.415	1.421	1.403	1.438	2,607,773	1.4225	0.00%
2007-06-04	0	2.470	2.460	2.470	2.450	2.500	1,849,945	4,560,320	2.4651	1.421	1.415	1.421	1.409	1.438	3,216,627	1.4177	-1.20%
2007-06-01	0	2.500	2.480	2.500	2.460	2.590	8,853,061	22,430,921	2.5337	1.438	1.426	1.438	1.415	1.490	15,393,428	1.4572	2.04%
2007-05-31	0	2.450	2.440	2.450	2.410	2.450	2,267,204	5,523,548	2.4363	1.409	1.403	1.409	1.386	1.409	3,942,144	1.4012	1.24%
2007-05-30	0	2.420	2.410	2.420	2.410	2.450	1,820,090	4,411,212	2.4236	1.392	1.386	1.392	1.386	1.409	3,164,716	1.3939	-0.41%
2007-05-29	0	2.430	2.430	2.440	2.430	2.470	1,728,304	4,240,459	2.4535	1.398	1.398	1.403	1.398	1.421	3,005,121	1.4111	-1.22%
2007-05-28	0	2.460	2.460	2.470	2.440	2.480	1,385,548	3,401,080	2.4547	1.415	1.415	1.421	1.403	1.426	2,409,148	1.4117	0.41%
2007-05-25	0	2.450	2.430	2.450	2.420	2.450	1,497,504	3,644,784	2.4339	1.409	1.398	1.409	1.392	1.409	2,603,814	1.3998	0.82%
2007-05-23	0	2.430	2.420	2.440	2.420	2.450	786,218	1,910,892	2.4305	1.398	1.392	1.403	1.392	1.409	1,367,051	1.3978	0.83%
2007-05-22	0	2.410	2.410	2.430	2.410	2.440	1,691,443	4,098,851	2.4233	1.386	1.386	1.398	1.386	1.403	2,941,029	1.3937	-1.63%
2007-05-21	0	2.450	2.430	2.450	2.410	2.450	1,279,120	3,094,888	2.4195	1.409	1.398	1.409	1.386	1.409	2,224,094	1.3915	0.00%
2007-05-18	0	2.450	2.430	2.450	2.420	2.460	822,075	1,999,338	2.4321	1.409	1.398	1.409	1.392	1.415	1,429,399	1.3987	-0.41%
2007-05-17	0	2.460	2.460	2.470	2.440	2.490	1,041,075	2,562,899	2.4618	1.415	1.415	1.421	1.403	1.432	1,810,189	1.4158	0.00%
2007-05-16	0	2.460	2.440	2.460	2.410	2.490	2,206,152	5,424,345	2.4587	1.415	1.403	1.415	1.386	1.432	3,835,989	1.4141	2.93%
2007-05-15	0	2.390	2.390	2.430	2.360	2.460	1,642,151	3,977,687	2.4222	1.375	1.375	1.398	1.357	1.415	2,855,321	1.3931	-2.45%
2007-05-14	0	2.450	2.440	2.450	2.440	2.480	1,879,094	4,610,081	2.4534	1.409	1.403	1.409	1.403	1.426	3,267,310	1.4110	0.00%
2007-05-11	0	2.450	2.450	2.480	2.440	2.480	1,285,855	3,155,599	2.4541	1.409	1.409	1.426	1.403	1.426	2,235,805	1.4114	-1.21%
2007-05-10	0	2.480	2.480	2.490	2.430	2.500	2,747,475	6,792,538	2.4723	1.426	1.426	1.432	1.398	1.438	4,777,224	1.4219	1.64%
2007-05-09	0	2.440	2.440	2.450	2.430	2.500	2,117,750	5,195,498	2.4533	1.403	1.403	1.409	1.398	1.438	3,682,278	1.4109	-2.20%
2007-05-08	0	2.550	2.540	2.550	2.540	2.570	2,573,084	6,565,067	2.5514	1.435	1.429	1.435	1.429	1.446	4,572,624	1.4357	-0.39%
2007-05-07	0	2.560	2.540	2.560	2.540	2.580	1,782,000	4,567,350	2.5630	1.441	1.429	1.441	1.429	1.452	3,166,790	1.4423	-0.39%
2007-05-04	0	2.570	2.560	2.570	2.540	2.570	1,796,090	4,589,143	2.5551	1.446	1.441	1.446	1.429	1.446	3,191,829	1.4378	0.78%
2007-05-03	0	2.550	2.530	2.550	2.520	2.570	3,886,168	9,898,412	2.5471	1.435	1.424	1.435	1.418	1.446	6,906,104	1.4333	0.79%
2007-05-02	0	2.530	2.500	2.530	2.490	2.530	2,587,597	6,484,298	2.5059	1.424	1.407	1.424	1.401	1.424	4,598,415	1.4101	0.80%
2007-04-30	0	2.510	2.490	2.510	2.490	2.520	1,656,500	4,159,694	2.5111	1.412	1.401	1.412	1.401	1.418	2,943,764	1.4131	-1.18%
2007-04-27	0	2.540	2.540	2.550	2.520	2.550	894,510	2,265,651	2.5328	1.429	1.429	1.435	1.418	1.435	1,589,632	1.4253	0.79%
2007-04-26	0	2.520	2.510	2.550	2.510	2.550	1,827,245	4,633,948	2.5360	1.418	1.412	1.435	1.412	1.435	3,247,194	1.4271	-0.79%
2007-04-25	0	2.540	2.520	2.540	2.480	2.550	1,798,540	4,543,631	2.5263	1.429	1.418	1.429	1.396	1.435	3,196,183	1.4216	0.79%
2007-04-24	0	2.520	2.510	2.520	2.480	2.520	713,000	1,790,320	2.5110	1.418	1.412	1.418	1.396	1.418	1,267,071	1.4130	-0.40%
2007-04-23	0	2.530	2.520	2.530	2.480	2.560	920,744	2,320,331	2.5201	1.424	1.418	1.424	1.396	1.441	1,636,253	1.4181	-0.78%
2007-04-20	0	2.550	2.530	2.550	2.540	2.560	412,000	1,050,810	2.5505	1.435	1.424	1.435	1.429	1.441	732,165	1.4352	1.59%
2007-04-19	0	2.510	2.510	2.530	2.510	2.570	1,294,083	3,281,374	2.5357	1.412	1.412	1.424	1.412	1.446	2,299,713	1.4269	-2.71%
2007-04-18	0	2.580	2.560	2.580	2.560	2.590	3,362,308	8,666,034	2.5774	1.452	1.441	1.452	1.441	1.457	5,975,153	1.4503	1.98%
2007-04-17	0	2.530	2.530	2.560	2.500	2.580	3,732,952	9,534,383	2.5541	1.424	1.424	1.441	1.407	1.452	6,633,824	1.4372	-0.78%
2007-04-16	0	2.550	2.530	2.550	2.510	2.550	3,054,558	7,769,380	2.5435	1.435	1.424	1.435	1.412	1.435	5,428,251	1.4313	1.19%
2007-04-13	0	2.520	2.510	2.520	2.510	2.550	1,681,075	4,254,185	2.5306	1.418	1.412	1.418	1.412	1.435	2,987,436	1.4240	-0.40%
2007-04-12	0	2.530	2.530	2.540	2.500	2.540	4,839,855	12,210,264	2.5229	1.424	1.424	1.429	1.407	1.429	8,600,899	1.4196	0.00%
2007-04-11	0	2.530	2.520	2.530	2.490	2.540	8,171,460	20,470,423	2.5051	1.424	1.418	1.424	1.401	1.429	14,521,490	1.4097	1.61%
2007-04-10	0	2.490	2.480	2.500	2.480	2.500	2,888,293	7,201,213	2.4932	1.401	1.396	1.407	1.396	1.407	5,132,781	1.4030	0.40%
2007-04-04	0	2.480	2.470	2.480	2.470	2.500	2,539,500	6,309,199	2.4844	1.396	1.390	1.396	1.390	1.407	4,512,942	1.3980	-0.40%
2007-04-03	0	2.490	2.470	2.490	2.470	2.500	7,867,250	19,566,705	2.4871	1.401	1.390	1.401	1.390	1.407	13,980,879	1.3995	0.00%
2007-04-02	0	2.490	2.460	2.490	2.440	2.510	5,149,263	12,798,392	2.4855	1.401	1.384	1.401	1.373	1.412	9,150,748	1.3986	0.81%
2007-03-30	0	2.470	2.450	2.470	2.430	2.490	8,453,225	20,843,150	2.4657	1.390	1.379	1.390	1.367	1.401	15,022,214	1.3875	3.35%
2007-03-29	0	2.390	2.390	2.400	2.340	2.420	4,548,552	10,845,180	2.3843	1.345	1.345	1.351	1.317	1.362	8,083,225	1.3417	-3.63%
2007-03-28	0	2.480	2.470	2.480	2.440	2.480	5,263,420	12,898,771	2.4506	1.396	1.390	1.396	1.373	1.396	9,353,616	1.3790	1.64%
2007-03-27	0	2.440	2.430	2.440	2.370	2.460	4,930,132	11,861,920	2.4060	1.373	1.367	1.373	1.334	1.384	8,761,331	1.3539	0.00%
2007-03-26	0	2.440	2.420	2.450	2.420	2.470	2,782,300	6,826,540	2.4536	1.373	1.362	1.379	1.362	1.390	4,944,421	1.3807	0.83%
2007-03-23	0	2.420	2.420	2.430	2.420	2.450	2,639,323	6,420,021	2.4324	1.362	1.362	1.367	1.362	1.379	4,690,337	1.3688	0.00%
2007-03-22	0	2.420	2.420	2.430	2.420	2.450	5,262,459	12,791,948	2.4308	1.362	1.362	1.367	1.362	1.379	9,351,908	1.3678	0.41%
2007-03-21	0	2.410	2.390	2.410	2.280	2.450	5,192,225	12,421,055	2.3922	1.356	1.345	1.356	1.283	1.379	9,227,096	1.3462	5.70%
2007-03-20	0	2.280	2.270	2.290	2.240	2.290	3,274,000	7,451,450	2.2759	1.283	1.277	1.289	1.260	1.289	5,818,221	1.2807	2.24%
2007-03-19	0	2.230	2.230	2.240	2.190	2.240	1,511,487	3,347,788	2.2149	1.255	1.255	1.260	1.232	1.260	2,686,061	1.2464	2.29%
2007-03-16	0	2.180	2.160	2.220	2.160	2.250	6,863,000	15,137,310	2.2056	1.227	1.215	1.249	1.215	1.266	12,196,228	1.2411	-2.68%
2007-03-15	0	2.240	2.250	2.260	2.230	2.280	3,215,701	7,253,857	2.2558	1.260	1.266	1.272	1.255	1.283	5,714,618	1.2694	-0.88%
2007-03-14	0	2.260	2.240	2.260	2.140	2.300	2,572,000	5,781,750	2.2480	1.272	1.260	1.272	1.204	1.294	4,570,698	1.2650	-3.00%
2007-03-13	0	2.330	2.310	2.330	2.300	2.330	1,492,537	3,456,376	2.3158	1.311	1.300	1.311	1.294	1.311	2,652,385	1.3031	0.87%
2007-03-12	0	2.310	2.310	2.320	2.300	2.340	1,351,135	3,123,672	2.3119	1.300	1.300	1.305	1.294	1.317	2,401,100	1.3009	0.43%
2007-03-09	0	2.300	2.290	2.300	2.280	2.300	1,296,000	2,967,820	2.2900	1.294	1.289	1.294	1.283	1.294	2,303,120	1.2886	0.44%
2007-03-08	0	2.290	2.290	2.300	2.260	2.290	1,328,692	3,027,952	2.2789	1.289	1.289	1.294	1.272	1.289	2,361,217	1.2824	-0.43%
2007-03-07	0	2.300	2.290	2.300	2.260	2.320	6,478,358	14,848,716	2.2920	1.294	1.289	1.294	1.272	1.305	11,512,681	1.2898	0.00%
2007-03-06	0	2.300	2.290	2.310	2.230	2.350	4,183,000	9,603,020	2.2957	1.294	1.289	1.300	1.255	1.322	7,433,603	1.2918	2.68%
2007-03-05	0	2.240	2.240	2.270	2.220	2.340	14,252,102	32,389,074	2.2726	1.260	1.260	1.277	1.249	1.317	25,327,390	1.2788	-2.61%
2007-03-02	0	2.300	2.300	2.310	2.300	2.370	3,346,318	7,742,531	2.3137	1.294	1.294	1.300	1.294	1.334	5,946,737	1.3020	-2.95%
2007-03-01	0	2.370	2.350	2.370	2.320	2.380	1,696,435	3,970,168	2.3403	1.334	1.322	1.334	1.305	1.339	3,014,732	1.3169	1.28%
2007-02-28	0	2.340	2.330	2.340	2.300	2.350	3,370,075	7,837,237	2.3255	1.317	1.311	1.317	1.294	1.322	5,988,955	1.3086	-2.90%
2007-02-27	0	2.410	2.400	2.410	2.390	2.470	3,554,500	8,592,365	2.4173	1.356	1.351	1.356	1.345	1.390	6,316,697	1.3603	-0.82%
2007-02-26	0	2.430	2.420	2.430	2.410	2.450	595,000	1,445,560	2.4295	1.367	1.362	1.367	1.356	1.379	1,057,374	1.3671	0.00%
2007-02-23	0	2.430	2.430	2.440	2.400	2.450	1,713,566	4,142,459	2.4174	1.367	1.367	1.373	1.351	1.379	3,045,176	1.3603	-0.41%
2007-02-22	0	2.440	2.430	2.450	2.420	2.460	1,092,128	2,661,761	2.4372	1.373	1.367	1.379	1.362	1.384	1,940,819	1.3715	0.41%
2007-02-21	0	2.430	2.430	2.450	2.410	2.450	1,362,391	3,309,717	2.4293	1.367	1.367	1.379	1.356	1.379	2,421,103	1.3670	0.00%
2007-02-16	0	2.430	2.420	2.430	2.420	2.450	993,000	2,414,820	2.4318	1.367	1.362	1.367	1.362	1.379	1,764,659	1.3684	-0.41%
2007-02-15	0	2.440	2.450	2.460	2.410	2.450	2,728,000	6,663,420	2.4426	1.373	1.379	1.384	1.356	1.379	4,847,925	1.3745	1.67%
2007-02-14	0	2.400	2.390	2.400	2.390	2.460	2,153,000	5,168,320	2.4005	1.351	1.345	1.351	1.345	1.384	3,826,093	1.3508	-0.41%
2007-02-13	0	2.410	2.400	2.410	2.400	2.450	2,355,010	5,695,964	2.4187	1.356	1.351	1.356	1.351	1.379	4,185,085	1.3610	-3.21%
2007-02-12	0	2.490	2.480	2.500	2.430	2.500	3,343,000	8,269,990	2.4738	1.401	1.396	1.407	1.367	1.407	5,940,841	1.3921	1.22%
2007-02-09	0	2.460	2.430	2.480	2.420	2.490	2,872,525	7,007,810	2.4396	1.384	1.367	1.396	1.362	1.401	5,104,760	1.3728	0.41%
2007-02-08	0	2.450	2.440	2.450	2.420	2.500	4,684,714	11,556,394	2.4668	1.379	1.373	1.379	1.362	1.407	8,325,199	1.3881	1.24%
2007-02-07	0	2.420	2.410	2.420	2.390	2.460	3,708,029	8,950,777	2.4139	1.362	1.356	1.362	1.345	1.384	6,589,533	1.3583	-0.41%
2007-02-06	0	2.430	2.430	2.440	2.420	2.440	2,144,225	5,218,576	2.4338	1.367	1.367	1.373	1.362	1.373	3,810,499	1.3695	-0.82%
2007-02-05	0	2.450	2.450	2.460	2.430	2.510	1,814,660	4,460,461	2.4580	1.379	1.379	1.384	1.367	1.412	3,224,830	1.3832	-2.00%
2007-02-02	0	2.500	2.470	2.500	2.450	2.500	2,966,127	7,340,906	2.4749	1.407	1.390	1.407	1.379	1.407	5,271,100	1.3927	0.81%
2007-02-01	0	2.480	2.480	2.490	2.420	2.500	6,571,650	16,275,950	2.4767	1.396	1.396	1.401	1.362	1.407	11,678,470	1.3937	2.90%
2007-01-31	0	2.410	2.400	2.410	2.400	2.460	2,627,057	6,395,597	2.4345	1.356	1.351	1.356	1.351	1.384	4,668,539	1.3699	-1.23%
2007-01-30	0	2.440	2.420	2.440	2.390	2.440	2,284,772	5,495,310	2.4052	1.373	1.362	1.373	1.345	1.373	4,060,265	1.3534	2.09%
2007-01-29	0	2.390	2.350	2.390	2.340	2.390	2,610,200	6,180,245	2.3677	1.345	1.322	1.345	1.317	1.345	4,638,583	1.3324	1.27%
2007-01-26	0	2.360	2.360	2.370	2.330	2.390	1,714,427	4,033,012	2.3524	1.328	1.328	1.334	1.311	1.345	3,046,706	1.3237	-2.07%
2007-01-25	0	2.410	2.390	2.410	2.390	2.480	1,788,240	4,331,534	2.4222	1.356	1.345	1.356	1.345	1.396	3,177,879	1.3630	-2.03%
2007-01-24	0	2.460	2.440	2.470	2.410	2.480	9,403,622	23,042,569	2.4504	1.384	1.373	1.390	1.356	1.396	16,711,163	1.3789	2.07%
2007-01-23	0	2.410	2.390	2.410	2.310	2.440	4,649,150	11,159,088	2.4002	1.356	1.345	1.356	1.300	1.373	8,261,998	1.3507	2.55%
2007-01-22	0	2.350	2.350	2.360	2.320	2.360	2,107,000	4,927,050	2.3384	1.322	1.322	1.328	1.305	1.328	3,744,347	1.3159	1.29%
2007-01-19	0	2.320	2.290	2.300	2.250	2.330	2,408,537	5,549,343	2.3040	1.305	1.289	1.294	1.266	1.311	4,280,208	1.2965	-1.69%
2007-01-18	0	2.360	2.350	2.360	2.270	2.370	4,240,000	9,915,806	2.3386	1.328	1.322	1.328	1.277	1.334	7,534,898	1.3160	2.16%
2007-01-17	0	2.310	2.310	2.320	2.260	2.320	3,971,262	9,103,026	2.2922	1.300	1.300	1.305	1.272	1.305	7,057,324	1.2899	1.76%
2007-01-16	0	2.270	2.270	2.280	2.230	2.280	3,182,162	7,205,554	2.2644	1.277	1.277	1.283	1.255	1.283	5,655,016	1.2742	1.34%
2007-01-15	0	2.240	2.240	2.250	2.230	2.250	1,792,150	4,011,111	2.2382	1.260	1.260	1.266	1.255	1.266	3,184,827	1.2594	0.00%
2007-01-12	0	2.240	2.220	2.240	2.220	2.240	1,786,735	3,986,236	2.2310	1.260	1.249	1.260	1.249	1.260	3,175,204	1.2554	0.45%
2007-01-11	0	2.230	2.220	2.230	2.210	2.260	2,369,127	5,276,645	2.2273	1.255	1.249	1.255	1.244	1.272	4,210,172	1.2533	0.45%
2007-01-10	0	2.220	2.210	2.230	2.220	2.260	3,661,500	8,175,635	2.2329	1.249	1.244	1.255	1.249	1.272	6,506,846	1.2565	-2.63%
2007-01-09	0	2.280	2.270	2.280	2.260	2.310	2,361,000	5,372,000	2.2753	1.283	1.277	1.283	1.272	1.300	4,195,730	1.2803	-0.44%
2007-01-08	0	2.290	2.270	2.290	2.220	2.290	3,282,000	7,426,530	2.2628	1.289	1.277	1.289	1.249	1.289	5,832,438	1.2733	1.33%
2007-01-05	0	2.260	2.250	2.260	2.200	2.270	3,614,000	8,090,340	2.2386	1.272	1.266	1.272	1.238	1.277	6,422,434	1.2597	2.26%
2007-01-04	0	2.210	2.210	2.220	2.200	2.260	3,442,101	7,649,818	2.2224	1.244	1.244	1.249	1.238	1.272	6,116,953	1.2506	-0.90%
2007-01-03	0	2.230	2.230	2.240	2.200	2.230	2,804,105	6,195,871	2.2096	1.255	1.255	1.260	1.238	1.255	4,983,171	1.2434	1.36%
2007-01-02	0	2.200	2.200	2.210	2.190	2.210	5,632,963	12,405,753	2.2023	1.238	1.238	1.244	1.232	1.244	10,010,331	1.2393	-0.45%
2006-12-29	0	2.210	2.200	2.210	2.180	2.230	11,045,475	24,300,157	2.2000	1.244	1.238	1.244	1.227	1.255	19,628,898	1.2380	0.00%
2006-12-28	0	2.210	2.200	2.210	2.180	2.210	7,235,041	15,928,314	2.2016	1.244	1.238	1.244	1.227	1.244	12,857,381	1.2388	0.45%
2006-12-27	0	2.200	2.200	2.210	2.200	2.230	1,966,155	4,330,516	2.2025	1.238	1.238	1.244	1.238	1.255	3,494,051	1.2394	0.00%
2006-12-22	0	2.200	2.200	2.210	2.200	2.220	4,015,360	8,838,974	2.2013	1.238	1.238	1.244	1.238	1.249	7,135,691	1.2387	-0.45%
2006-12-21	0	2.210	2.210	2.220	2.200	2.230	1,746,130	3,863,793	2.2128	1.244	1.244	1.249	1.238	1.255	3,103,045	1.2452	0.00%
2006-12-20	0	2.210	2.200	2.210	2.200	2.260	3,204,276	7,150,556	2.2316	1.244	1.238	1.244	1.238	1.272	5,694,314	1.2557	0.45%
2006-12-19	0	2.200	2.200	2.210	2.180	2.220	10,005,000	22,005,190	2.1994	1.238	1.238	1.244	1.227	1.249	17,779,871	1.2376	-1.35%
2006-12-18	0	2.230	2.220	2.230	2.200	2.230	6,744,026	14,925,415	2.2131	1.255	1.249	1.255	1.238	1.255	11,984,799	1.2454	1.36%
2006-12-15	0	2.200	2.170	2.200	2.180	2.220	5,019,050	11,043,748	2.2004	1.238	1.221	1.238	1.227	1.249	8,919,347	1.2382	-0.90%
2006-12-14	0	2.220	2.200	2.220	2.200	2.240	4,637,500	10,230,450	2.2060	1.249	1.238	1.249	1.238	1.260	8,241,295	1.2414	0.91%
2006-12-13	0	2.200	2.200	2.210	2.180	2.210	12,566,256	27,614,129	2.1975	1.238	1.238	1.244	1.227	1.244	22,331,476	1.2366	-0.45%
2006-12-12	0	2.210	2.200	2.210	2.150	2.210	13,204,050	28,931,705	2.1911	1.244	1.238	1.244	1.210	1.244	23,464,898	1.2330	0.45%
2006-12-11	0	2.200	2.200	2.230	2.050	2.230	14,934,912	32,415,298	2.1704	1.238	1.238	1.255	1.154	1.255	26,540,811	1.2213	-1.35%
2006-12-08	0	2.230	2.220	2.230	2.000	2.240	4,917,627	10,702,043	2.1763	1.255	1.249	1.255	1.125	1.260	8,739,108	1.2246	0.90%
2006-12-07	0	2.210	2.210	2.220	2.180	2.220	7,274,000	16,014,390	2.2016	1.244	1.244	1.249	1.227	1.249	12,926,615	1.2389	-0.45%
2006-12-06	0	2.220	2.200	2.210	2.180	2.240	5,790,500	12,752,850	2.2024	1.249	1.238	1.244	1.227	1.260	10,290,289	1.2393	0.45%
2006-12-05	0	2.210	2.210	2.230	2.200	2.230	2,941,370	6,507,591	2.2124	1.244	1.244	1.255	1.238	1.255	5,227,104	1.2450	0.45%
2006-12-04	0	2.200	2.200	2.210	2.200	2.210	2,460,560	5,413,811	2.2002	1.238	1.238	1.244	1.238	1.244	4,372,658	1.2381	0.00%
2006-12-01	0	2.200	2.180	2.200	2.190	2.220	9,487,268	20,887,870	2.2017	1.238	1.227	1.238	1.232	1.249	16,859,810	1.2389	-0.45%
2006-11-30	0	2.210	2.200	2.210	2.200	2.240	4,614,000	10,214,490	2.2138	1.244	1.238	1.244	1.238	1.260	8,199,533	1.2457	0.00%
2006-11-29	0	2.210	2.200	2.210	2.200	2.220	2,725,084	6,010,806	2.2057	1.244	1.238	1.244	1.238	1.249	4,842,743	1.2412	0.45%
2006-11-28	0	2.200	2.200	2.210	2.120	2.240	8,830,050	19,489,862	2.2072	1.238	1.238	1.244	1.193	1.260	15,691,869	1.2420	-1.35%
2006-11-27	0	2.230	2.230	2.250	2.220	2.270	647,768	1,452,544	2.2424	1.255	1.255	1.266	1.249	1.277	1,151,148	1.2618	-0.89%
2006-11-24	0	2.250	2.250	2.260	2.200	2.280	4,927,120	11,102,914	2.2534	1.266	1.266	1.272	1.238	1.283	8,755,978	1.2680	1.35%
2006-11-23	0	2.220	2.200	2.220	2.200	2.240	1,771,799	3,930,280	2.2182	1.249	1.238	1.249	1.238	1.260	3,148,661	1.2482	-0.45%
2006-11-22	0	2.230	2.200	2.240	2.190	2.240	1,608,000	3,550,550	2.2081	1.255	1.238	1.260	1.232	1.260	2,857,575	1.2425	0.90%
2006-11-21	0	2.210	2.200	2.220	2.180	2.220	5,073,250	11,169,263	2.2016	1.244	1.238	1.249	1.227	1.249	9,015,665	1.2389	0.45%
2006-11-20	0	2.200	2.200	2.210	2.180	2.230	4,118,465	9,063,812	2.2008	1.238	1.238	1.244	1.227	1.255	7,318,918	1.2384	-0.90%
2006-11-17	0	2.220	2.220	2.230	2.200	2.240	3,703,841	8,246,810	2.2266	1.249	1.249	1.255	1.238	1.260	6,582,091	1.2529	0.91%
2006-11-16	0	2.200	2.180	2.200	2.180	2.220	3,040,000	6,695,520	2.2025	1.238	1.227	1.238	1.227	1.249	5,402,380	1.2394	0.00%
2006-11-15	0	2.200	2.200	2.220	2.190	2.220	9,646,015	21,259,942	2.2040	1.238	1.238	1.249	1.232	1.249	17,141,919	1.2402	0.46%
2006-11-14	0	2.190	2.180	2.190	2.160	2.210	10,253,440	22,418,381	2.1864	1.232	1.227	1.232	1.215	1.244	18,221,374	1.2303	1.39%
2006-11-13	0	2.160	2.160	2.170	2.140	2.170	2,656,396	5,717,480	2.1523	1.215	1.215	1.221	1.204	1.221	4,720,678	1.2112	0.00%
2006-11-10	0	2.160	2.160	2.170	2.140	2.170	5,366,121	11,538,532	2.1503	1.215	1.215	1.221	1.204	1.221	9,536,126	1.2100	-0.46%
2006-11-09	0	2.170	2.170	2.180	2.140	2.190	8,909,326	19,216,143	2.1569	1.221	1.221	1.227	1.204	1.232	15,832,751	1.2137	1.40%
2006-11-08	0	2.140	2.130	2.140	2.100	2.160	10,846,081	22,985,449	2.1192	1.204	1.199	1.204	1.182	1.215	19,274,555	1.1925	1.90%
2006-11-07	0	2.100	2.100	2.110	2.090	2.120	8,860,530	18,663,260	2.1063	1.182	1.182	1.187	1.176	1.193	15,746,035	1.1853	1.94%
2006-11-06	0	2.060	2.060	2.070	2.030	2.080	5,735,240	11,777,850	2.0536	1.159	1.159	1.165	1.142	1.170	10,192,087	1.1556	0.49%
2006-11-03	0	2.050	2.040	2.050	2.010	2.050	2,784,725	5,640,916	2.0257	1.154	1.148	1.154	1.131	1.154	4,948,731	1.1399	0.49%
2006-11-02	0	2.040	2.030	2.040	2.030	2.050	3,177,351	6,485,095	2.0410	1.148	1.142	1.148	1.142	1.154	5,646,466	1.1485	0.00%
2006-11-01	0	2.040	2.030	2.040	1.990	2.060	7,951,000	16,037,810	2.0171	1.148	1.142	1.148	1.120	1.159	14,129,711	1.1350	2.51%
2006-10-31	0	1.990	1.990	2.000	1.980	2.040	15,301,938	30,546,863	1.9963	1.120	1.120	1.125	1.114	1.148	27,193,052	1.1233	-1.00%
2006-10-27	0	2.010	2.010	2.020	2.000	2.070	8,274,060	16,763,880	2.0261	1.131	1.131	1.137	1.125	1.165	14,703,820	1.1401	-2.90%
2006-10-26	0	2.070	2.070	2.080	2.070	2.080	1,567,168	3,254,156	2.0765	1.165	1.165	1.170	1.165	1.170	2,785,012	1.1685	0.00%
2006-10-25	0	2.070	2.060	2.080	2.070	2.090	3,125,637	6,497,416	2.0787	1.165	1.159	1.170	1.165	1.176	5,554,565	1.1697	-0.48%
2006-10-24	0	2.080	2.080	2.090	2.070	2.090	3,062,175	6,368,200	2.0796	1.170	1.170	1.176	1.165	1.176	5,441,787	1.1702	-0.48%
2006-10-23	0	2.090	2.070	2.090	2.070	2.100	2,131,300	4,441,653	2.0840	1.176	1.165	1.176	1.165	1.182	3,787,530	1.1727	-0.95%
2006-10-20	0	2.110	2.090	2.110	2.100	2.110	1,848,034	3,881,630	2.1004	1.187	1.176	1.187	1.182	1.187	3,284,139	1.1819	0.00%
2006-10-19	0	2.110	2.100	2.110	2.090	2.110	2,119,353	4,460,354	2.1046	1.187	1.182	1.187	1.176	1.187	3,766,299	1.1843	-0.47%
2006-10-18	0	2.120	2.110	2.120	2.090	2.120	1,636,068	3,448,306	2.1077	1.193	1.187	1.193	1.176	1.193	2,907,454	1.1860	0.95%
2006-10-17	0	2.100	2.100	2.110	2.070	2.110	2,640,650	5,536,444	2.0966	1.182	1.182	1.187	1.165	1.187	4,692,695	1.1798	0.48%
2006-10-16	0	2.090	2.090	2.110	2.090	2.120	4,273,047	8,963,176	2.0976	1.176	1.176	1.187	1.176	1.193	7,593,626	1.1804	0.48%
2006-10-13	0	2.080	2.070	2.080	2.040	2.080	4,089,000	8,431,480	2.0620	1.170	1.165	1.170	1.148	1.170	7,266,556	1.1603	0.97%
2006-10-12	0	2.060	2.060	2.070	2.060	2.080	1,594,406	3,303,562	2.0720	1.159	1.159	1.165	1.159	1.170	2,833,417	1.1659	0.00%
2006-10-11	0	2.060	2.060	2.070	2.040	2.070	6,487,355	13,340,093	2.0563	1.159	1.159	1.165	1.148	1.165	11,528,669	1.1571	-0.48%
2006-10-10	0	2.070	2.060	2.070	2.060	2.090	1,583,000	3,280,010	2.0720	1.165	1.159	1.165	1.159	1.176	2,813,147	1.1660	-0.96%
2006-10-09	0	2.090	2.080	2.090	2.070	2.090	3,430,725	7,151,336	2.0845	1.176	1.170	1.176	1.165	1.176	6,096,737	1.1730	-0.48%
2006-10-06	0	2.100	2.100	2.110	2.090	2.120	2,614,050	5,491,343	2.1007	1.182	1.182	1.187	1.176	1.193	4,645,425	1.1821	-0.47%
2006-10-05	0	2.110	2.110	2.120	2.100	2.120	2,146,967	4,523,480	2.1069	1.187	1.187	1.193	1.182	1.193	3,815,372	1.1856	-0.47%
2006-10-04	0	2.120	2.110	2.120	2.100	2.120	1,368,375	2,890,060	2.1120	1.193	1.187	1.193	1.182	1.193	2,431,737	1.1885	0.00%
2006-10-03	0	2.120	2.110	2.140	2.110	2.150	2,076,000	4,424,020	2.1310	1.193	1.187	1.204	1.187	1.210	3,689,257	1.1992	-1.40%
2006-09-29	0	2.150	2.130	2.150	2.110	2.150	1,922,000	4,114,110	2.1405	1.210	1.199	1.210	1.187	1.210	3,415,583	1.2045	1.18%
2006-09-28	0	2.140	2.140	2.150	2.120	2.160	2,327,503	4,991,146	2.1444	1.196	1.196	1.201	1.185	1.207	4,165,399	1.1982	-0.47%
2006-09-27	0	2.150	2.130	2.150	2.100	2.150	1,373,022	2,929,114	2.1333	1.201	1.190	1.201	1.173	1.201	2,457,219	1.1920	1.90%
2006-09-26	0	2.110	2.110	2.120	2.090	2.130	1,706,600	3,593,590	2.1057	1.179	1.179	1.185	1.168	1.190	3,054,204	1.1766	-1.40%
2006-09-25	0	2.140	2.140	2.150	2.140	2.180	780,934	1,683,447	2.1557	1.196	1.196	1.201	1.196	1.218	1,397,593	1.2045	-1.38%
2006-09-22	0	2.170	2.150	2.170	2.130	2.180	1,824,684	3,940,167	2.1594	1.213	1.201	1.213	1.190	1.218	3,265,533	1.2066	1.40%
2006-09-21	0	2.140	2.140	2.150	2.110	2.160	2,321,370	4,950,978	2.1328	1.196	1.196	1.201	1.179	1.207	4,154,423	1.1917	0.94%
2006-09-20	0	2.120	2.110	2.130	2.110	2.130	1,860,000	3,938,340	2.1174	1.185	1.179	1.190	1.179	1.190	3,328,736	1.1831	-0.93%
2006-09-19	0	2.140	2.140	2.150	2.100	2.160	4,006,000	8,545,750	2.1332	1.196	1.196	1.201	1.173	1.207	7,169,309	1.1920	-0.47%
2006-09-18	0	2.150	2.150	2.160	2.140	2.190	5,700,075	12,262,504	2.1513	1.201	1.201	1.207	1.196	1.224	10,201,098	1.2021	-1.38%
2006-09-15	0	2.180	2.160	2.180	2.140	2.220	11,829,773	25,716,051	2.1738	1.218	1.207	1.218	1.196	1.240	21,171,068	1.2147	0.46%
2006-09-14	0	2.170	2.160	2.170	2.160	2.210	3,826,000	8,320,360	2.1747	1.213	1.207	1.213	1.207	1.235	6,847,173	1.2152	0.00%
2006-09-13	0	2.170	2.160	2.170	2.150	2.170	1,730,000	3,731,290	2.1568	1.213	1.207	1.213	1.201	1.213	3,096,082	1.2052	0.93%
2006-09-12	0	2.150	2.150	2.160	2.150	2.160	1,366,100	2,941,494	2.1532	1.201	1.201	1.207	1.201	1.207	2,444,831	1.2031	-0.92%
2006-09-11	0	2.170	2.170	2.180	2.160	2.190	1,817,000	3,953,130	2.1756	1.213	1.213	1.218	1.207	1.224	3,251,781	1.2157	0.00%
2006-09-08	0	2.170	2.160	2.170	2.150	2.170	1,929,000	4,167,150	2.1603	1.213	1.207	1.213	1.201	1.213	3,452,221	1.2071	0.46%
2006-09-07	0	2.160	2.160	2.170	2.150	2.170	1,553,000	3,355,940	2.1609	1.207	1.207	1.213	1.201	1.213	2,779,315	1.2075	-0.46%
2006-09-06	0	2.170	2.170	2.180	2.150	2.180	2,431,000	5,264,100	2.1654	1.213	1.213	1.218	1.201	1.218	4,350,622	1.2100	0.00%
2006-09-05	0	2.170	2.160	2.180	2.150	2.170	2,525,000	5,465,330	2.1645	1.213	1.207	1.218	1.201	1.213	4,518,848	1.2095	0.00%
2006-09-04	0	2.170	2.170	2.180	2.160	2.190	2,219,796	4,828,442	2.1752	1.213	1.213	1.218	1.207	1.224	3,972,642	1.2154	0.46%
2006-09-01	0	2.160	2.160	2.170	2.150	2.180	3,716,000	8,039,240	2.1634	1.207	1.207	1.213	1.201	1.218	6,650,313	1.2089	-0.46%
2006-08-31	0	2.170	2.160	2.180	2.120	2.170	8,883,165	19,145,511	2.1553	1.213	1.207	1.218	1.185	1.213	15,897,692	1.2043	2.84%
2006-08-30	0	2.110	2.110	2.120	2.100	2.130	1,666,243	3,514,562	2.1093	1.179	1.179	1.185	1.173	1.190	2,981,980	1.1786	0.48%
2006-08-29	0	2.100	2.100	2.120	2.100	2.120	1,082,500	2,283,675	2.1096	1.173	1.173	1.185	1.173	1.185	1,937,288	1.1788	-0.47%
2006-08-28	0	2.110	2.110	2.120	2.100	2.130	2,219,500	4,691,310	2.1137	1.179	1.179	1.185	1.173	1.190	3,972,112	1.1811	-0.47%
2006-08-25	0	2.120	2.120	2.130	2.100	2.130	2,044,052	4,333,976	2.1203	1.185	1.185	1.190	1.173	1.190	3,658,123	1.1848	0.00%
2006-08-24	0	2.120	2.120	2.130	2.100	2.130	2,690,000	5,715,080	2.1246	1.185	1.185	1.190	1.173	1.190	4,814,139	1.1871	0.00%
2006-08-23	0	2.120	2.110	2.120	2.110	2.130	3,101,000	6,579,670	2.1218	1.185	1.179	1.185	1.179	1.190	5,549,682	1.1856	-0.47%
2006-08-22	0	2.130	2.120	2.130	2.110	2.130	2,671,150	5,674,716	2.1244	1.190	1.185	1.190	1.179	1.190	4,780,404	1.1871	0.95%
2006-08-21	0	2.110	2.110	2.120	2.100	2.160	9,099,180	19,356,329	2.1273	1.179	1.179	1.185	1.173	1.207	16,284,282	1.1887	-0.94%
2006-08-18	0	2.130	2.100	2.120	2.070	2.130	7,062,350	14,810,192	2.0971	1.190	1.173	1.185	1.157	1.190	12,639,084	1.1718	3.40%
2006-08-17	0	2.060	2.060	2.070	2.060	2.090	8,777,267	18,144,264	2.0672	1.151	1.151	1.157	1.151	1.168	15,708,173	1.1551	-0.48%
2006-08-16	0	2.070	2.050	2.060	2.050	2.070	7,672,117	15,792,511	2.0584	1.157	1.145	1.151	1.145	1.157	13,730,349	1.1502	1.47%
2006-08-15	0	2.040	2.030	2.040	2.020	2.060	5,832,900	11,889,974	2.0384	1.140	1.134	1.140	1.129	1.151	10,438,807	1.1390	-0.49%
2006-08-14	0	2.050	2.040	2.050	2.030	2.100	6,598,075	13,656,359	2.0697	1.145	1.140	1.145	1.134	1.173	11,808,197	1.1565	-2.38%
2006-08-11	0	2.100	2.100	2.110	2.090	2.140	8,855,822	18,706,212	2.1123	1.173	1.173	1.179	1.168	1.196	15,848,758	1.1803	-1.87%
2006-08-10	0	2.140	2.130	2.140	2.120	2.150	4,775,015	10,191,751	2.1344	1.196	1.190	1.196	1.185	1.201	8,545,571	1.1926	0.00%
2006-08-09	0	2.140	2.130	2.140	2.100	2.140	1,216,000	2,577,540	2.1197	1.196	1.190	1.196	1.173	1.196	2,176,206	1.1844	1.42%
2006-08-08	0	2.110	2.100	2.110	2.100	2.120	2,103,828	4,447,663	2.1141	1.179	1.173	1.179	1.173	1.185	3,765,101	1.1813	0.00%
2006-08-07	0	2.110	2.100	2.120	2.100	2.140	1,646,000	3,472,650	2.1098	1.179	1.173	1.185	1.173	1.196	2,945,752	1.1789	-0.94%
2006-08-04	0	2.130	2.120	2.130	2.120	2.140	2,968,200	6,312,088	2.1266	1.190	1.185	1.190	1.185	1.196	5,312,018	1.1883	0.00%
2006-08-03	0	2.130	2.110	2.130	2.110	2.140	4,120,386	8,782,975	2.1316	1.190	1.179	1.190	1.179	1.196	7,374,019	1.1911	0.95%
2006-08-02	0	2.110	2.110	2.120	2.100	2.130	5,953,370	12,611,800	2.1184	1.179	1.179	1.185	1.173	1.190	10,654,406	1.1837	0.48%
2006-08-01	0	2.100	2.100	2.110	2.090	2.130	2,429,545	5,104,626	2.1011	1.173	1.173	1.179	1.168	1.190	4,348,018	1.1740	-0.94%
2006-07-31	0	2.120	2.110	2.120	2.110	2.150	1,404,586	2,982,664	2.1235	1.185	1.179	1.185	1.179	1.201	2,513,707	1.1866	0.00%
2006-07-28	0	2.120	2.110	2.120	2.110	2.140	2,589,038	5,504,176	2.1260	1.185	1.179	1.185	1.179	1.196	4,633,453	1.1879	-0.47%
2006-07-27	0	2.130	2.120	2.130	2.120	2.140	2,459,426	5,241,264	2.1311	1.190	1.185	1.190	1.185	1.196	4,401,494	1.1908	0.00%
2006-07-26	0	2.130	2.120	2.130	2.100	2.140	2,052,000	4,360,580	2.1250	1.190	1.185	1.190	1.173	1.196	3,672,347	1.1874	1.43%
2006-07-25	0	2.100	2.100	2.120	2.090	2.190	7,574,240	16,034,342	2.1170	1.173	1.173	1.185	1.168	1.224	13,555,184	1.1829	-2.33%
2006-07-24	0	2.150	2.130	2.150	2.120	2.170	1,846,000	3,956,875	2.1435	1.201	1.190	1.201	1.185	1.213	3,303,681	1.1977	-1.15%
2006-07-21	0	2.175	2.150	2.175	2.125	2.175	8,530,000	18,474,875	2.1659	1.215	1.201	1.215	1.187	1.215	15,265,653	1.2102	1.16%
2006-07-20	0	2.150	2.125	2.150	2.125	2.250	12,412,108	26,945,602	2.1709	1.201	1.187	1.201	1.187	1.257	22,213,240	1.2130	-1.15%
2006-07-19	0	2.175	2.175	2.200	2.175	2.225	1,959,031	4,304,040	2.1970	1.215	1.215	1.229	1.215	1.243	3,505,966	1.2276	-1.14%
2006-07-18	0	2.200	2.175	2.200	2.200	2.225	610,000	1,342,850	2.2014	1.229	1.215	1.229	1.229	1.243	1,091,682	1.2301	1.15%
2006-07-17	0	2.175	2.175	2.225	2.175	2.250	1,195,500	2,634,075	2.2033	1.215	1.215	1.243	1.215	1.257	2,139,518	1.2312	-1.14%
2006-07-14	0	2.200	2.200	2.225	2.200	2.250	5,972,439	13,311,492	2.2288	1.229	1.229	1.243	1.229	1.257	10,688,532	1.2454	-3.30%
2006-07-13	0	2.275	2.250	2.275	2.225	2.300	3,705,000	8,432,775	2.2761	1.271	1.257	1.271	1.243	1.285	6,630,627	1.2718	0.00%
2006-07-12	0	2.275	2.275	2.300	2.250	2.350	2,827,000	6,471,550	2.2892	1.271	1.271	1.285	1.257	1.313	5,059,320	1.2791	-1.09%
2006-07-11	0	2.300	2.275	2.325	2.275	2.325	1,381,000	3,175,925	2.2997	1.285	1.271	1.299	1.271	1.299	2,471,497	1.2850	0.00%
2006-07-10	0	2.300	2.300	2.325	2.275	2.350	962,000	2,227,375	2.3154	1.285	1.285	1.299	1.271	1.313	1,721,636	1.2938	0.00%
2006-07-07	0	2.300	2.300	2.325	2.300	2.325	1,389,063	3,209,714	2.3107	1.285	1.285	1.299	1.285	1.299	2,485,927	1.2912	0.00%
2006-07-06	0	2.300	2.275	2.300	2.300	2.325	3,649,000	8,410,550	2.3049	1.285	1.271	1.285	1.285	1.299	6,530,407	1.2879	1.10%
2006-07-05	0	2.275	2.275	2.300	2.250	2.325	2,148,000	4,926,225	2.2934	1.271	1.271	1.285	1.257	1.299	3,844,153	1.2815	1.11%
2006-07-04	0	2.250	2.250	2.275	2.250	2.325	4,481,332	10,207,460	2.2778	1.257	1.257	1.271	1.257	1.299	8,019,984	1.2728	-2.17%
2006-07-03	0	2.300	2.275	2.300	2.225	2.300	10,460,337	23,833,450	2.2785	1.285	1.271	1.285	1.243	1.285	18,720,267	1.2731	3.37%
2006-06-30	0	2.225	2.200	2.225	2.150	2.225	8,312,575	18,166,643	2.1854	1.243	1.229	1.243	1.201	1.243	14,876,540	1.2212	4.71%
2006-06-29	0	2.125	2.125	2.150	2.125	2.175	4,094,000	8,791,200	2.1473	1.187	1.187	1.201	1.187	1.215	7,326,798	1.1999	-2.30%
2006-06-28	0	2.175	2.175	2.200	2.175	2.200	3,025,023	6,589,998	2.1785	1.215	1.215	1.229	1.215	1.229	5,413,711	1.2173	-1.14%
2006-06-27	0	2.200	2.175	2.200	2.175	2.200	3,048,000	6,695,350	2.1966	1.229	1.215	1.229	1.215	1.229	5,454,831	1.2274	1.15%
2006-06-26	0	2.175	2.175	2.200	2.175	2.225	819,000	1,798,450	2.1959	1.215	1.215	1.229	1.215	1.243	1,465,717	1.2270	-2.25%
2006-06-23	0	2.225	2.200	2.225	2.200	2.225	2,623,001	5,775,152	2.2017	1.243	1.229	1.243	1.229	1.243	4,694,235	1.2303	0.00%
2006-06-22	0	2.225	2.200	2.225	2.225	2.325	6,573,000	14,918,075	2.2696	1.243	1.229	1.243	1.243	1.299	11,763,322	1.2682	0.00%
2006-06-21	0	2.225	2.200	2.225	2.200	2.250	4,089,135	9,099,287	2.2252	1.243	1.229	1.243	1.229	1.257	7,318,091	1.2434	2.30%
2006-06-20	0	2.175	2.175	2.200	2.175	2.275	4,600,050	10,335,208	2.2468	1.215	1.215	1.229	1.215	1.271	8,232,446	1.2554	1.16%
2006-06-19	1	-	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2006-06-16	0	2.150	2.150	2.175	2.125	2.175	3,112,150	6,682,473	2.1472	1.201	1.201	1.215	1.187	1.215	5,569,637	1.1998	1.18%
2006-06-15	0	2.125	2.125	2.150	2.100	2.175	1,366,092	2,906,284	2.1274	1.187	1.187	1.201	1.173	1.215	2,444,817	1.1888	1.19%
2006-06-14	0	2.100	2.100	2.125	2.100	2.150	2,233,000	4,716,825	2.1123	1.173	1.173	1.187	1.173	1.201	3,996,272	1.1803	-1.18%
2006-06-13	0	2.125	2.125	2.150	2.100	2.200	3,010,000	6,443,100	2.1406	1.187	1.187	1.201	1.173	1.229	5,386,825	1.1961	-3.41%
2006-06-12	0	2.200	2.200	2.225	2.200	2.225	626,468	1,386,333	2.2129	1.229	1.229	1.243	1.229	1.243	1,121,154	1.2365	-1.12%
2006-06-09	0	2.225	2.225	2.250	2.225	2.275	1,454,000	3,258,550	2.2411	1.243	1.243	1.257	1.243	1.271	2,602,141	1.2523	-3.26%
2006-06-08	0	2.300	2.300	2.325	2.275	2.325	8,025,600	18,421,260	2.2953	1.285	1.285	1.299	1.271	1.299	14,362,957	1.2826	-2.13%
2006-06-07	0	2.350	2.325	2.350	2.325	2.375	1,401,454	3,296,093	2.3519	1.313	1.299	1.313	1.299	1.327	2,508,102	1.3142	-1.05%
2006-06-06	0	2.375	2.350	2.375	2.325	2.400	1,029,250	2,420,931	2.3521	1.327	1.313	1.327	1.299	1.341	1,841,990	1.3143	0.00%
2006-06-05	0	2.375	2.375	2.400	2.325	2.425	1,867,000	4,443,850	2.3802	1.327	1.327	1.341	1.299	1.355	3,341,263	1.3300	1.06%
2006-06-02	0	2.350	2.325	2.350	2.325	2.350	1,406,596	3,283,714	2.3345	1.313	1.299	1.313	1.299	1.313	2,517,304	1.3045	2.17%
2006-06-01	0	2.300	2.275	2.325	2.300	2.325	3,177,210	7,309,142	2.3005	1.285	1.271	1.299	1.285	1.299	5,686,071	1.2854	0.00%
2006-05-30	0	2.300	2.300	2.325	2.300	2.300	1,392,154	3,201,942	2.3000	1.285	1.285	1.299	1.285	1.285	2,491,458	1.2852	0.00%
2006-05-29	0	2.300	2.275	2.300	2.275	2.325	2,181,555	5,015,296	2.2990	1.285	1.271	1.285	1.271	1.299	3,904,204	1.2846	2.22%
2006-05-26	0	2.250	2.250	2.275	2.250	2.300	702,487	1,597,034	2.2734	1.257	1.257	1.271	1.257	1.285	1,257,201	1.2703	1.12%
2006-05-25	0	2.225	2.225	2.275	2.225	2.300	3,952,000	8,927,875	2.2591	1.243	1.243	1.271	1.243	1.285	7,072,668	1.2623	-2.20%
2006-05-24	0	2.275	2.275	2.300	2.250	2.325	1,639,000	3,733,575	2.2780	1.271	1.271	1.285	1.257	1.299	2,933,225	1.2729	-1.09%
2006-05-23	0	2.300	2.275	2.325	2.275	2.325	1,821,025	4,182,229	2.2966	1.285	1.271	1.299	1.271	1.299	3,258,984	1.2833	1.10%
2006-05-22	0	2.275	2.275	2.300	2.275	2.375	3,965,198	9,245,161	2.3316	1.271	1.271	1.285	1.271	1.327	7,096,288	1.3028	-3.19%
2006-05-19	0	2.350	2.350	2.375	2.350	2.450	2,368,000	5,653,950	2.3876	1.313	1.313	1.327	1.313	1.369	4,237,874	1.3341	-2.08%
2006-05-18	0	2.400	2.400	2.425	2.375	2.425	1,241,000	2,979,525	2.4009	1.341	1.341	1.355	1.327	1.355	2,220,947	1.3416	-2.04%
2006-05-17	0	2.450	2.450	2.500	2.450	2.500	535,371	1,316,356	2.4588	1.369	1.369	1.397	1.369	1.397	958,123	1.3739	1.03%
2006-05-16	0	2.425	2.425	2.450	2.425	2.475	596,000	1,454,650	2.4407	1.355	1.355	1.369	1.355	1.383	1,066,627	1.3638	-2.02%
2006-05-15	0	2.475	2.475	2.500	2.450	2.550	2,605,000	6,472,225	2.4845	1.383	1.383	1.397	1.369	1.425	4,662,019	1.3883	-2.94%
2006-05-12	0	2.550	2.525	2.550	2.500	2.550	5,086,800	12,848,610	2.5259	1.425	1.411	1.425	1.397	1.425	9,103,555	1.4114	2.00%
2006-05-11	0	2.500	2.525	2.550	2.500	2.600	3,770,533	9,529,018	2.5272	1.397	1.411	1.425	1.397	1.453	6,747,907	1.4121	-3.85%
2006-05-10	0	2.600	2.575	2.600	2.500	2.625	5,696,796	14,611,234	2.5648	1.453	1.439	1.453	1.397	1.467	10,195,230	1.4331	2.97%
2006-05-09	0	2.525	2.525	2.550	2.500	2.550	4,262,579	10,786,930	2.5306	1.411	1.411	1.425	1.397	1.425	7,628,494	1.4140	-0.79%
2006-05-08	0	2.600	2.575	2.600	2.575	2.625	8,913,620	23,159,150	2.5982	1.422	1.408	1.422	1.408	1.436	16,296,939	1.4211	0.00%
2006-05-04	0	2.600	2.575	2.600	2.525	2.625	6,806,959	17,640,408	2.5915	1.422	1.408	1.422	1.381	1.436	12,445,291	1.4174	2.97%
2006-05-03	0	2.525	2.525	2.550	2.475	2.550	4,929,084	12,411,929	2.5181	1.381	1.381	1.395	1.354	1.395	9,011,937	1.3773	2.02%
2006-05-02	0	2.475	2.475	2.500	2.475	2.525	500,850	1,250,753	2.4973	1.354	1.354	1.367	1.354	1.381	915,713	1.3659	1.02%
2006-04-28	0	2.450	2.425	2.475	2.425	2.475	1,852,000	4,522,125	2.4418	1.340	1.326	1.354	1.326	1.354	3,386,046	1.3355	-2.00%
2006-04-27	0	2.500	2.475	2.500	2.450	2.500	2,284,075	5,684,455	2.4887	1.367	1.354	1.367	1.340	1.367	4,176,017	1.3612	2.04%
2006-04-26	0	2.450	2.450	2.475	2.425	2.500	6,255,052	15,351,346	2.4542	1.340	1.340	1.354	1.326	1.367	11,436,229	1.3423	-2.00%
2006-04-25	0	2.500	2.500	2.525	2.450	2.550	11,970,475	30,075,402	2.5125	1.367	1.367	1.381	1.340	1.395	21,885,844	1.3742	-1.96%
2006-04-24	0	2.550	2.550	2.575	2.525	2.600	7,719,245	19,742,175	2.5575	1.395	1.395	1.408	1.381	1.422	14,113,241	1.3988	-0.97%
2006-04-21	0	2.575	2.575	2.600	2.550	2.575	4,135,288	10,639,869	2.5729	1.408	1.408	1.422	1.395	1.408	7,560,625	1.4073	0.98%
2006-04-20	0	2.550	2.550	2.575	2.550	2.600	6,371,860	16,301,670	2.5584	1.395	1.395	1.408	1.395	1.422	11,649,791	1.3993	-0.97%
2006-04-19	0	2.575	2.550	2.575	2.550	2.625	8,370,253	21,583,072	2.5785	1.408	1.395	1.408	1.395	1.436	15,303,491	1.4103	0.98%
2006-04-18	0	2.550	2.550	2.575	2.550	2.575	2,996,303	7,677,255	2.5622	1.395	1.395	1.408	1.395	1.408	5,478,197	1.4014	0.00%
2006-04-13	0	2.550	2.550	2.575	2.550	2.600	2,100,710	5,391,471	2.5665	1.395	1.395	1.408	1.395	1.422	3,840,768	1.4037	-0.97%
2006-04-12	0	2.575	2.575	2.600	2.575	2.600	5,377,094	13,850,906	2.5759	1.408	1.408	1.422	1.408	1.422	9,831,042	1.4089	-0.96%
2006-04-11	0	2.600	2.600	2.625	2.600	2.650	6,189,109	16,118,575	2.6043	1.422	1.422	1.436	1.422	1.449	11,315,664	1.4244	-0.95%
2006-04-10	0	2.625	2.600	2.625	2.550	2.625	6,714,163	17,424,066	2.5951	1.436	1.422	1.436	1.395	1.436	12,275,630	1.4194	0.96%
2006-04-07	0	2.600	2.600	2.625	2.575	2.625	10,890,888	28,278,284	2.5965	1.422	1.422	1.436	1.408	1.436	19,912,015	1.4202	0.97%
2006-04-06	0	2.575	2.575	2.600	2.550	2.600	15,370,175	39,435,568	2.5657	1.408	1.408	1.422	1.395	1.422	28,101,579	1.4033	1.98%
2006-04-04	0	2.525	2.525	2.550	2.475	2.550	13,239,500	33,208,113	2.5083	1.381	1.381	1.395	1.354	1.395	24,206,026	1.3719	1.00%
2006-04-03	0	2.500	2.475	2.500	2.475	2.525	11,796,149	29,430,391	2.4949	1.367	1.354	1.367	1.354	1.381	21,567,121	1.3646	1.01%
2006-03-31	0	2.475	2.475	2.500	2.450	2.525	12,974,396	32,352,214	2.4935	1.354	1.354	1.367	1.340	1.381	23,721,332	1.3638	-1.98%
2006-03-30	0	2.525	2.500	2.525	2.425	2.575	38,437,732	95,753,811	2.4911	1.381	1.367	1.381	1.326	1.408	70,276,427	1.3625	-1.94%
2006-03-29	0	2.575	2.550	2.575	2.525	2.600	8,639,463	22,192,112	2.5687	1.408	1.395	1.408	1.381	1.422	15,795,692	1.4049	-0.96%
2006-03-28	0	2.600	2.575	2.600	2.525	2.625	15,015,700	38,739,763	2.5800	1.422	1.408	1.422	1.381	1.436	27,453,486	1.4111	1.96%
2006-03-27	0	2.550	2.550	2.575	2.500	2.575	11,678,791	29,772,305	2.5493	1.395	1.395	1.408	1.367	1.408	21,352,553	1.3943	0.99%
2006-03-24	0	2.525	2.500	2.525	2.450	2.525	10,261,103	25,561,997	2.4912	1.381	1.367	1.381	1.340	1.381	18,760,567	1.3625	2.02%
2006-03-23	0	2.475	2.475	2.500	2.425	2.500	3,620,282	8,901,051	2.4587	1.354	1.354	1.367	1.326	1.367	6,619,030	1.3448	2.06%
2006-03-22	0	2.425	2.400	2.425	2.425	2.475	5,350,515	13,077,560	2.4442	1.326	1.313	1.326	1.326	1.354	9,782,447	1.3368	-1.02%
2006-03-21	0	2.450	2.450	2.475	2.425	2.500	6,102,067	15,043,859	2.4654	1.340	1.340	1.354	1.326	1.367	11,156,524	1.3484	-2.00%
2006-03-20	0	2.500	2.475	2.500	2.400	2.525	22,387,375	55,380,241	2.4737	1.367	1.354	1.367	1.313	1.381	40,931,258	1.3530	4.17%
2006-03-17	0	2.400	2.375	2.400	2.350	2.425	5,683,500	13,580,513	2.3895	1.313	1.299	1.313	1.285	1.326	10,391,250	1.3069	0.00%
2006-03-16	0	2.400	2.350	2.400	2.350	2.400	6,238,050	14,878,215	2.3851	1.313	1.285	1.313	1.285	1.313	11,405,144	1.3045	3.23%
2006-03-15	0	2.325	2.325	2.350	2.300	2.350	881,550	2,044,388	2.3191	1.272	1.272	1.285	1.258	1.285	1,611,754	1.2684	0.00%
2006-03-14	0	2.325	2.325	2.350	2.300	2.350	1,806,250	4,196,562	2.3234	1.272	1.272	1.285	1.258	1.285	3,302,401	1.2708	1.09%
2006-03-13	0	2.300	2.300	2.325	2.300	2.325	5,246,000	12,069,925	2.3008	1.258	1.258	1.272	1.258	1.272	9,591,360	1.2584	1.10%
2006-03-10	0	2.275	2.275	2.300	2.275	2.300	1,252,375	2,862,941	2.2860	1.244	1.244	1.258	1.244	1.258	2,289,741	1.2503	0.00%
2006-03-09	0	2.275	2.275	2.300	2.250	2.300	957,617	2,176,811	2.2732	1.244	1.244	1.258	1.231	1.258	1,750,829	1.2433	0.00%
2006-03-08	0	2.275	2.250	2.275	2.225	2.300	3,770,000	8,498,575	2.2543	1.244	1.231	1.244	1.217	1.258	6,892,762	1.2330	0.00%
2006-03-07	0	2.275	2.275	2.300	2.275	2.350	5,942,844	13,643,450	2.2958	1.244	1.244	1.258	1.244	1.285	10,865,413	1.2557	-3.19%
2006-03-06	0	2.350	2.350	2.400	2.350	2.375	1,914,552	4,524,922	2.3634	1.285	1.285	1.313	1.285	1.299	3,500,411	1.2927	-2.08%
2006-03-03	0	2.400	2.375	2.400	2.375	2.400	1,061,072	2,534,391	2.3885	1.313	1.299	1.313	1.299	1.313	1,939,978	1.3064	0.00%
2006-03-02	0	2.400	2.400	2.425	2.375	2.450	1,541,563	3,712,018	2.4080	1.313	1.313	1.326	1.299	1.340	2,818,469	1.3170	0.00%
2006-03-01	0	2.400	2.400	2.425	2.400	2.425	1,640,227	3,939,675	2.4019	1.313	1.313	1.326	1.313	1.326	2,998,858	1.3137	-1.03%
2006-02-28	0	2.425	2.425	2.450	2.375	2.450	7,508,124	18,074,235	2.4073	1.326	1.326	1.340	1.299	1.340	13,727,244	1.3167	2.11%
2006-02-27	0	2.375	2.375	2.400	2.375	2.425	3,420,426	8,192,955	2.3953	1.299	1.299	1.313	1.299	1.326	6,253,629	1.3101	-1.04%
2006-02-24	0	2.400	2.400	2.425	2.350	2.425	13,836,342	33,252,362	2.4033	1.313	1.313	1.326	1.285	1.326	25,297,244	1.3145	2.13%
2006-02-23	0	2.350	2.350	2.375	2.300	2.350	5,978,600	13,994,215	2.3407	1.285	1.285	1.299	1.258	1.285	10,930,787	1.2803	0.00%
2006-02-22	0	2.350	2.325	2.350	2.325	2.350	1,837,294	4,304,913	2.3431	1.285	1.272	1.285	1.272	1.285	3,359,159	1.2815	0.00%
2006-02-21	0	2.350	2.350	2.375	2.325	2.375	3,512,810	8,253,573	2.3496	1.285	1.285	1.299	1.272	1.299	6,422,536	1.2851	0.00%
2006-02-20	0	2.350	2.325	2.350	2.350	2.400	5,361,000	12,648,225	2.3593	1.285	1.272	1.285	1.285	1.313	9,801,617	1.2904	0.00%
2006-02-17	0	2.350	2.325	2.350	2.325	2.375	5,668,398	13,329,039	2.3515	1.285	1.272	1.285	1.272	1.299	10,363,638	1.2861	0.00%
2006-02-16	0	2.350	2.325	2.350	2.275	2.350	4,087,121	9,428,316	2.3068	1.285	1.272	1.285	1.244	1.285	7,472,560	1.2617	4.44%
2006-02-15	0	2.250	2.250	2.275	2.250	2.300	3,175,000	7,209,700	2.2708	1.231	1.231	1.244	1.231	1.258	5,804,912	1.2420	-1.10%
2006-02-14	0	2.275	2.275	2.300	2.250	2.275	2,428,363	5,482,509	2.2577	1.244	1.244	1.258	1.231	1.244	4,439,822	1.2348	1.11%
2006-02-13	0	2.250	2.225	2.250	2.225	2.300	3,017,120	6,808,758	2.2567	1.231	1.217	1.231	1.217	1.258	5,516,257	1.2343	-1.10%
2006-02-10	0	2.275	2.275	2.300	2.275	2.325	4,536,636	10,407,972	2.2942	1.244	1.244	1.258	1.244	1.272	8,294,417	1.2548	-1.09%
2006-02-09	0	2.300	2.300	2.325	2.300	2.350	3,123,037	7,226,932	2.3141	1.258	1.258	1.272	1.258	1.285	5,709,907	1.2657	-1.08%
2006-02-08	0	2.325	2.325	2.350	2.300	2.375	7,330,000	17,109,400	2.3342	1.272	1.272	1.285	1.258	1.299	13,401,577	1.2767	-3.13%
2006-02-07	0	2.400	2.400	2.425	2.375	2.425	7,618,182	18,373,614	2.4118	1.313	1.313	1.326	1.299	1.326	13,928,465	1.3191	0.00%
2006-02-06	0	2.400	2.375	2.400	2.350	2.400	2,015,060	4,768,985	2.3667	1.313	1.299	1.313	1.285	1.313	3,684,172	1.2945	2.13%
2006-02-03	0	2.350	2.350	2.375	2.350	2.400	6,305,051	14,883,016	2.3605	1.285	1.285	1.299	1.285	1.313	11,527,643	1.2911	-3.09%
2006-02-02	0	2.425	2.375	2.425	2.375	2.450	6,357,000	15,288,725	2.4050	1.326	1.299	1.326	1.299	1.340	11,622,622	1.3154	-1.02%
2006-02-01	0	2.450	2.425	2.450	2.300	2.450	16,787,085	40,278,299	2.3994	1.340	1.326	1.340	1.258	1.340	30,692,143	1.3123	2.08%
2006-01-27	0	2.400	2.400	2.425	2.400	2.475	7,492,000	18,187,725	2.4276	1.313	1.313	1.326	1.313	1.354	13,697,764	1.3278	0.00%
2006-01-26	0	2.400	2.375	2.400	2.350	2.400	14,044,127	33,379,862	2.3768	1.313	1.299	1.313	1.285	1.313	25,677,141	1.3000	3.23%
2006-01-25	0	2.325	2.325	2.350	2.225	2.400	33,685,600	78,570,313	2.3325	1.272	1.272	1.285	1.217	1.313	61,588,015	1.2757	5.68%
2006-01-24	0	2.200	2.200	2.225	2.175	2.225	6,447,067	14,201,667	2.2028	1.203	1.203	1.217	1.190	1.217	11,787,294	1.2048	1.15%
2006-01-23	0	2.175	2.150	2.175	2.150	2.175	2,009,000	4,329,225	2.1549	1.190	1.176	1.190	1.176	1.190	3,673,092	1.1786	-1.14%
2006-01-20	0	2.200	2.200	2.225	2.175	2.225	4,297,225	9,473,171	2.2045	1.203	1.203	1.217	1.190	1.217	7,856,697	1.2057	-1.12%
2006-01-19	0	2.225	2.200	2.225	2.200	2.225	2,207,000	4,864,575	2.2042	1.217	1.203	1.217	1.203	1.217	4,035,100	1.2056	1.14%
2006-01-18	0	2.200	2.175	2.200	2.150	2.200	1,907,750	4,148,456	2.1745	1.203	1.190	1.203	1.176	1.203	3,487,975	1.1894	1.15%
2006-01-17	0	2.175	2.175	2.200	2.175	2.225	3,348,950	7,361,558	2.1982	1.190	1.190	1.203	1.190	1.217	6,122,948	1.2023	-2.25%
2006-01-16	0	2.225	2.200	2.225	2.200	2.250	4,165,226	9,256,755	2.2224	1.217	1.203	1.217	1.203	1.231	7,615,361	1.2155	1.14%
2006-01-13	0	2.200	2.200	2.225	2.200	2.225	2,549,745	5,624,755	2.2060	1.203	1.203	1.217	1.203	1.217	4,661,747	1.2066	-1.12%
2006-01-12	0	2.225	2.225	2.250	2.200	2.250	2,113,075	4,711,334	2.2296	1.217	1.217	1.231	1.203	1.231	3,863,375	1.2195	0.00%
2006-01-11	0	2.225	2.200	2.225	2.200	2.225	1,218,649	2,697,615	2.2136	1.217	1.203	1.217	1.203	1.217	2,228,079	1.2107	1.14%
2006-01-10	0	2.200	2.200	2.225	2.200	2.250	9,596,275	21,329,916	2.2227	1.203	1.203	1.217	1.203	1.231	17,545,050	1.2157	-1.12%
2006-01-09	0	2.225	2.225	2.250	2.200	2.250	4,639,134	10,299,381	2.2201	1.217	1.217	1.231	1.203	1.231	8,481,816	1.2143	1.14%
2006-01-06	0	2.200	2.175	2.200	2.175	2.200	5,893,000	12,889,400	2.1872	1.203	1.190	1.203	1.190	1.203	10,774,283	1.1963	0.00%
2006-01-05	0	2.200	2.175	2.200	2.175	2.275	8,433,311	18,849,355	2.2351	1.203	1.190	1.203	1.190	1.244	15,418,781	1.2225	-1.12%
2006-01-04	0	2.225	2.225	2.250	2.200	2.225	2,108,689	4,663,189	2.2114	1.217	1.217	1.231	1.203	1.217	3,855,356	1.2095	3.49%
2006-01-03	0	2.150	2.125	2.175	2.125	2.150	949,000	2,032,325	2.1415	1.176	1.162	1.190	1.162	1.176	1,735,075	1.1713	0.00%
2005-12-30	0	2.150	2.125	2.150	2.125	2.175	2,804,500	6,005,750	2.1415	1.176	1.162	1.176	1.162	1.190	5,127,520	1.1713	-1.15%
2005-12-29	0	2.175	2.150	2.175	2.175	2.225	2,320,520	5,075,728	2.1873	1.190	1.176	1.190	1.190	1.217	4,242,650	1.1964	-1.14%
2005-12-28	0	2.200	2.200	2.225	2.200	2.250	765,650	1,702,803	2.2240	1.203	1.203	1.217	1.203	1.231	1,399,852	1.2164	-2.22%
2005-12-23	0	2.250	2.225	2.250	2.200	2.250	2,298,525	5,091,691	2.2152	1.231	1.217	1.231	1.203	1.231	4,202,436	1.2116	-1.10%
2005-12-22	0	2.275	2.250	2.275	2.250	2.275	1,029,075	2,317,911	2.2524	1.244	1.231	1.244	1.231	1.244	1,881,477	1.2320	1.11%
2005-12-21	0	2.250	2.225	2.250	2.225	2.275	4,198,000	9,425,150	2.2452	1.231	1.217	1.231	1.217	1.244	7,675,282	1.2280	0.00%
2005-12-20	0	2.250	2.250	2.275	2.225	2.250	3,561,505	7,996,188	2.2452	1.231	1.231	1.244	1.217	1.231	6,511,566	1.2280	-1.10%
2005-12-19	0	2.275	2.250	2.275	2.250	2.300	1,014,988	2,306,736	2.2727	1.244	1.231	1.244	1.231	1.258	1,855,722	1.2430	0.00%
2005-12-16	0	2.275	2.250	2.275	2.250	2.350	4,943,000	11,389,275	2.3041	1.244	1.231	1.244	1.231	1.285	9,037,380	1.2602	0.00%
2005-12-15	0	2.275	2.250	2.275	2.250	2.275	714,375	1,623,866	2.2731	1.244	1.231	1.244	1.231	1.244	1,306,105	1.2433	1.11%
2005-12-14	0	2.250	2.250	2.300	2.250	2.300	2,925,250	6,638,469	2.2694	1.231	1.231	1.258	1.231	1.258	5,348,289	1.2412	-1.10%
2005-12-13	0	2.275	2.250	2.275	2.225	2.300	4,139,875	9,370,084	2.2634	1.244	1.231	1.244	1.217	1.258	7,569,011	1.2380	1.11%
2005-12-12	0	2.250	2.250	2.275	2.225	2.275	2,632,127	5,920,948	2.2495	1.231	1.231	1.244	1.217	1.244	4,812,367	1.2304	2.27%
2005-12-09	0	2.200	2.200	2.225	2.200	2.225	1,447,000	3,190,725	2.2051	1.203	1.203	1.217	1.203	1.217	2,645,577	1.2061	0.00%
2005-12-08	0	2.200	2.200	2.225	2.200	2.250	1,578,540	3,481,534	2.2055	1.203	1.203	1.217	1.203	1.231	2,886,074	1.2063	-1.12%
2005-12-07	0	2.225	2.225	2.250	2.200	2.250	1,282,052	2,857,586	2.2289	1.217	1.217	1.231	1.203	1.231	2,344,000	1.2191	0.00%
2005-12-06	0	2.225	2.225	2.250	2.225	2.250	2,996,768	6,670,534	2.2259	1.217	1.217	1.231	1.217	1.231	5,479,047	1.2175	-1.11%
2005-12-05	0	2.250	2.225	2.250	2.225	2.275	1,777,845	3,998,521	2.2491	1.231	1.217	1.231	1.217	1.244	3,250,467	1.2301	-2.17%
2005-12-02	0	2.300	2.275	2.300	2.275	2.325	10,631,450	24,455,429	2.3003	1.258	1.244	1.258	1.244	1.272	19,437,680	1.2581	2.22%
2005-12-01	0	2.250	2.250	2.275	2.225	2.300	2,960,000	6,726,225	2.2724	1.231	1.231	1.244	1.217	1.258	5,411,824	1.2429	0.00%
2005-11-30	0	2.250	2.225	2.250	2.225	2.250	1,203,598	2,687,371	2.2328	1.231	1.217	1.231	1.217	1.231	2,200,561	1.2212	0.00%
2005-11-29	0	2.250	2.225	2.250	2.225	2.275	5,202,073	11,683,732	2.2460	1.231	1.217	1.231	1.217	1.244	9,511,048	1.2284	-1.10%
2005-11-28	0	2.275	2.250	2.275	2.250	2.325	4,962,032	11,356,695	2.2887	1.244	1.231	1.244	1.231	1.272	9,072,176	1.2518	1.11%
2005-11-25	0	2.250	2.225	2.250	2.200	2.275	3,336,342	7,461,866	2.2365	1.231	1.217	1.231	1.203	1.244	6,099,897	1.2233	0.00%
2005-11-24	0	2.250	2.225	2.250	2.200	2.250	7,465,840	16,551,147	2.2169	1.231	1.217	1.231	1.203	1.231	13,649,935	1.2125	4.65%
2005-11-23	0	2.150	2.150	2.175	2.125	2.175	2,836,075	6,084,029	2.1452	1.176	1.176	1.190	1.162	1.190	5,185,249	1.1733	2.38%
2005-11-22	0	2.100	2.100	2.125	2.075	2.125	1,677,120	3,533,065	2.1066	1.149	1.149	1.162	1.135	1.162	3,066,310	1.1522	0.00%
2005-11-21	0	2.100	2.100	2.125	2.075	2.125	905,500	1,901,163	2.0996	1.149	1.149	1.162	1.135	1.162	1,655,543	1.1484	0.00%
2005-11-18	0	2.100	2.075	2.100	2.075	2.125	2,476,000	5,203,700	2.1017	1.149	1.135	1.149	1.135	1.162	4,526,917	1.1495	1.20%
2005-11-17	0	2.075	2.075	2.100	2.050	2.100	2,009,000	4,148,750	2.0651	1.135	1.135	1.149	1.121	1.149	3,673,092	1.1295	1.22%
2005-11-16	0	2.050	2.050	2.075	2.050	2.100	2,186,000	4,530,000	2.0723	1.121	1.121	1.135	1.121	1.149	3,996,705	1.1334	-1.20%
2005-11-15	0	2.075	2.075	2.100	2.075	2.100	1,860,091	3,872,429	2.0818	1.135	1.135	1.149	1.135	1.149	3,400,839	1.1387	-1.19%
2005-11-14	0	2.100	2.075	2.100	2.075	2.100	2,083,000	4,366,650	2.0963	1.149	1.135	1.149	1.135	1.149	3,808,388	1.1466	0.00%
2005-11-11	0	2.100	2.100	2.125	2.075	2.125	3,651,000	7,669,900	2.1008	1.149	1.149	1.162	1.135	1.162	6,675,192	1.1490	1.20%
2005-11-10	0	2.075	2.075	2.100	2.075	2.100	750,025	1,572,120	2.0961	1.135	1.135	1.149	1.135	1.149	1,371,285	1.1465	-1.19%
2005-11-09	0	2.100	2.100	2.125	2.050	2.125	3,207,033	6,720,866	2.0957	1.149	1.149	1.162	1.121	1.162	5,863,479	1.1462	2.44%
2005-11-08	0	2.050	2.050	2.075	2.025	2.150	4,617,048	9,512,945	2.0604	1.121	1.121	1.135	1.108	1.176	8,441,436	1.1269	-1.20%
2005-11-07	0	2.075	2.050	2.075	2.050	2.100	2,507,000	5,175,975	2.0646	1.135	1.121	1.135	1.121	1.149	4,583,595	1.1292	-2.35%
2005-11-04	0	2.125	2.100	2.125	2.100	2.150	2,624,625	5,562,350	2.1193	1.162	1.149	1.162	1.149	1.176	4,798,651	1.1591	-1.16%
2005-11-03	0	2.150	2.125	2.150	2.125	2.175	7,066,750	15,199,638	2.1509	1.176	1.162	1.176	1.162	1.190	12,920,272	1.1764	-1.15%
2005-11-02	0	2.175	2.150	2.175	2.125	2.175	2,685,500	5,748,788	2.1407	1.190	1.176	1.190	1.162	1.190	4,909,950	1.1708	1.16%
2005-11-01	0	2.150	2.150	2.175	2.075	2.150	4,241,100	8,974,430	2.1161	1.176	1.176	1.190	1.135	1.176	7,754,083	1.1574	3.61%
2005-10-31	0	2.075	2.050	2.075	1.990	2.100	6,276,542	12,718,077	2.0263	1.135	1.121	1.135	1.088	1.149	11,475,520	1.1083	0.00%
2005-10-28	0	2.075	2.050	2.075	2.000	2.075	3,286,698	6,637,643	2.0195	1.135	1.121	1.135	1.094	1.135	6,009,132	1.1046	0.00%
2005-10-27	0	2.075	2.025	2.075	2.050	2.125	2,003,000	4,136,850	2.0653	1.135	1.108	1.135	1.121	1.162	3,662,122	1.1296	-1.19%
2005-10-26	0	2.100	2.075	2.100	2.075	2.150	4,686,000	9,898,550	2.1124	1.149	1.135	1.149	1.135	1.176	8,567,502	1.1554	-1.18%
2005-10-25	0	2.125	2.125	2.150	2.125	2.175	1,842,000	3,924,000	2.1303	1.162	1.162	1.176	1.162	1.190	3,367,763	1.1652	1.19%
2005-10-24	0	2.100	2.100	2.125	2.100	2.175	3,031,067	6,470,661	2.1348	1.149	1.149	1.162	1.149	1.190	5,541,757	1.1676	-2.33%
2005-10-21	0	2.150	2.150	2.175	2.100	2.175	2,211,415	4,740,351	2.1436	1.176	1.176	1.190	1.149	1.190	4,043,172	1.1724	0.00%
2005-10-20	0	2.150	2.125	2.150	2.125	2.200	6,220,000	13,464,560	2.1647	1.176	1.162	1.176	1.162	1.203	11,372,143	1.1840	0.00%
2005-10-19	0	2.150	2.150	2.175	2.150	2.200	6,452,575	13,985,893	2.1675	1.176	1.176	1.190	1.176	1.203	11,797,364	1.1855	-3.37%
2005-10-18	0	2.225	2.200	2.225	2.200	2.250	15,516,096	34,186,252	2.2033	1.217	1.203	1.217	1.203	1.231	28,368,370	1.2051	-1.11%
2005-10-17	0	2.250	2.250	2.275	2.225	2.300	2,987,605	6,738,616	2.2555	1.231	1.231	1.244	1.217	1.258	5,462,294	1.2337	-1.10%
2005-10-14	0	2.275	2.250	2.275	2.250	2.300	5,417,000	12,327,350	2.2757	1.244	1.231	1.244	1.231	1.258	9,904,003	1.2447	-1.09%
2005-10-13	0	2.300	2.300	2.325	2.275	2.325	2,176,054	5,005,617	2.3003	1.258	1.258	1.272	1.244	1.272	3,978,520	1.2582	0.00%
2005-10-12	0	2.300	2.300	2.325	2.250	2.350	6,889,750	15,812,188	2.2950	1.258	1.258	1.272	1.231	1.285	12,596,659	1.2553	-2.13%
2005-10-10	0	2.350	2.350	2.375	2.325	2.375	3,622,000	8,478,150	2.3407	1.285	1.285	1.299	1.272	1.299	6,622,171	1.2803	2.17%
2005-10-07	0	2.300	2.300	2.325	2.300	2.325	2,895,000	6,678,775	2.3070	1.258	1.258	1.272	1.258	1.272	5,292,983	1.2618	-2.13%
2005-10-06	0	2.350	2.325	2.350	2.300	2.350	6,658,000	15,483,100	2.3255	1.285	1.272	1.285	1.258	1.285	12,172,946	1.2719	-1.05%
2005-10-05	0	2.375	2.350	2.375	2.350	2.400	2,628,000	6,235,600	2.3728	1.299	1.285	1.299	1.285	1.313	4,804,822	1.2978	-1.04%
2005-10-04	0	2.400	2.375	2.400	2.375	2.400	3,420,250	8,185,119	2.3931	1.313	1.299	1.313	1.299	1.313	6,253,307	1.3089	1.05%
2005-10-03	0	2.375	2.375	2.400	2.375	2.400	847,168	2,014,932	2.3784	1.299	1.299	1.313	1.299	1.313	1,548,893	1.3009	-1.04%
2005-09-30	0	2.400	2.375	2.400	2.350	2.400	2,308,243	5,488,051	2.3776	1.313	1.299	1.313	1.285	1.313	4,220,204	1.3004	1.05%
2005-09-29	0	2.375	2.375	2.400	2.325	2.400	4,000,676	9,465,120	2.3659	1.299	1.299	1.313	1.272	1.313	7,314,511	1.2940	2.15%
2005-09-28	0	2.325	2.325	2.350	2.325	2.375	2,726,360	6,407,901	2.3504	1.272	1.272	1.285	1.272	1.299	4,984,655	1.2855	-1.06%
2005-09-27	0	2.350	2.325	2.350	2.325	2.375	2,261,000	5,313,350	2.3500	1.285	1.272	1.285	1.272	1.299	4,133,829	1.2853	0.00%
2005-09-26	0	2.350	2.350	2.375	2.350	2.375	1,865,061	4,387,737	2.3526	1.285	1.285	1.299	1.285	1.299	3,409,926	1.2868	0.00%
2005-09-23	0	2.350	2.325	2.350	2.325	2.375	3,740,957	8,783,379	2.3479	1.285	1.272	1.285	1.272	1.299	6,839,662	1.2842	0.00%
2005-09-22	0	2.350	2.350	2.375	2.350	2.375	2,701,050	6,373,563	2.3597	1.285	1.285	1.299	1.285	1.299	4,938,380	1.2906	-1.05%
2005-09-21	0	2.375	2.350	2.375	2.350	2.375	1,123,234	2,664,286	2.3720	1.299	1.285	1.299	1.285	1.299	2,053,630	1.2974	-1.04%
2005-09-20	0	2.400	2.375	2.400	2.350	2.400	1,244,795	2,959,892	2.3778	1.313	1.299	1.313	1.285	1.313	2,275,882	1.3005	2.13%
2005-09-16	0	2.350	2.350	2.375	2.350	2.375	2,731,000	6,429,850	2.3544	1.285	1.285	1.299	1.285	1.299	4,993,139	1.2877	-2.08%
2005-09-15	0	2.400	2.375	2.400	2.375	2.400	2,179,645	5,183,353	2.3781	1.313	1.299	1.313	1.299	1.313	3,985,086	1.3007	1.05%
2005-09-14	0	2.375	2.375	2.400	2.375	2.400	1,535,240	3,652,902	2.3794	1.299	1.299	1.313	1.299	1.313	2,806,908	1.3014	0.00%
2005-09-13	0	2.375	2.375	2.400	2.375	2.400	1,591,240	3,811,946	2.3956	1.299	1.299	1.313	1.299	1.313	2,909,294	1.3103	-1.04%
2005-09-12	0	2.400	2.375	2.400	2.375	2.425	5,127,500	12,384,288	2.4153	1.313	1.299	1.313	1.299	1.326	9,374,705	1.3210	0.00%
2005-09-09	0	2.400	2.375	2.400	2.375	2.400	6,460,055	15,408,602	2.3852	1.313	1.299	1.313	1.299	1.313	11,811,040	1.3046	0.00%
2005-09-08	0	2.400	2.400	2.425	2.400	2.425	2,228,060	5,358,938	2.4052	1.313	1.313	1.326	1.313	1.326	4,073,604	1.3155	-1.03%
2005-09-07	0	2.425	2.400	2.425	2.400	2.450	2,734,366	6,630,251	2.4248	1.326	1.313	1.326	1.313	1.340	4,999,293	1.3262	1.04%
2005-09-06	0	2.400	2.400	2.425	2.400	2.475	7,345,150	17,857,078	2.4311	1.313	1.313	1.326	1.313	1.354	13,429,276	1.3297	-2.04%
2005-09-05	0	2.450	2.425	2.450	2.425	2.475	3,347,500	8,218,025	2.4550	1.340	1.326	1.340	1.326	1.354	6,120,297	1.3427	0.00%
2005-09-02	0	2.450	2.425	2.450	2.375	2.475	8,098,000	19,647,450	2.4262	1.340	1.326	1.340	1.299	1.354	14,805,725	1.3270	3.81%
2005-09-01	0	2.375	2.375	2.400	2.350	2.400	1,561,000	3,720,675	2.3835	1.291	1.291	1.304	1.277	1.304	2,872,145	1.2954	1.06%
2005-08-31	0	2.350	2.325	2.350	2.325	2.375	7,207,000	16,891,525	2.3438	1.277	1.264	1.277	1.264	1.291	13,260,444	1.2738	-1.05%
2005-08-30	0	2.375	2.375	2.400	2.375	2.400	3,699,000	8,788,475	2.3759	1.291	1.291	1.304	1.291	1.304	6,805,936	1.2913	0.00%
2005-08-29	0	2.375	2.350	2.375	2.350	2.400	2,765,000	6,546,650	2.3677	1.291	1.277	1.291	1.277	1.304	5,087,433	1.2868	-2.06%
2005-08-26	0	2.425	2.400	2.425	2.375	2.425	3,738,122	8,950,426	2.3944	1.318	1.304	1.318	1.291	1.318	6,877,918	1.3013	2.11%
2005-08-25	0	2.375	2.350	2.375	2.350	2.375	1,562,350	3,693,038	2.3638	1.291	1.277	1.291	1.277	1.291	2,874,629	1.2847	1.06%
2005-08-24	0	2.350	2.325	2.350	2.325	2.375	8,288,084	19,372,189	2.3374	1.277	1.264	1.277	1.264	1.291	15,249,573	1.2703	0.00%
2005-08-23	0	2.350	2.350	2.375	2.350	2.425	5,926,084	14,106,941	2.3805	1.277	1.277	1.291	1.277	1.318	10,903,636	1.2938	-2.08%
2005-08-22	0	2.400	2.400	2.425	2.375	2.425	4,850,000	11,665,800	2.4053	1.304	1.304	1.318	1.291	1.318	8,923,706	1.3073	0.00%
2005-08-19	0	2.400	2.375	2.400	2.350	2.475	16,710,080	40,146,084	2.4025	1.304	1.291	1.304	1.277	1.345	30,745,535	1.3058	-4.00%
2005-08-18	0	2.500	2.500	2.525	2.475	2.625	8,838,500	22,384,800	2.5326	1.359	1.359	1.372	1.345	1.427	16,262,305	1.3765	-2.91%
2005-08-17	0	2.575	2.575	2.600	2.550	2.600	6,412,375	16,613,478	2.5908	1.400	1.400	1.413	1.386	1.413	11,798,382	1.4081	-0.96%
2005-08-16	0	2.600	2.575	2.600	2.575	2.650	21,186,552	55,267,143	2.6086	1.413	1.400	1.413	1.400	1.440	38,981,973	1.4178	0.00%
2005-08-15	0	2.600	2.575	2.600	2.500	2.600	15,156,100	38,718,690	2.5547	1.413	1.400	1.413	1.359	1.413	27,886,306	1.3884	2.97%
2005-08-12	0	2.525	2.500	2.525	2.475	2.525	4,524,137	11,311,841	2.5003	1.372	1.359	1.372	1.345	1.372	8,324,138	1.3589	2.02%
2005-08-11	0	2.475	2.475	2.500	2.450	2.500	5,495,097	13,623,533	2.4792	1.345	1.345	1.359	1.332	1.359	10,110,646	1.3474	0.00%
2005-08-10	0	2.475	2.475	2.500	2.475	2.525	4,246,442	10,554,470	2.4855	1.345	1.345	1.359	1.345	1.372	7,813,196	1.3509	1.02%
2005-08-09	0	2.450	2.450	2.475	2.450	2.525	4,745,860	11,787,405	2.4837	1.332	1.332	1.345	1.332	1.372	8,732,095	1.3499	-2.00%
2005-08-08	0	2.500	2.475	2.500	2.450	2.500	2,337,390	5,804,551	2.4833	1.359	1.345	1.359	1.332	1.359	4,300,656	1.3497	2.04%
2005-08-05	0	2.450	2.450	2.475	2.450	2.475	2,546,043	6,266,577	2.4613	1.332	1.332	1.345	1.332	1.345	4,684,565	1.3377	-2.00%
2005-08-04	0	2.500	2.475	2.500	2.450	2.525	8,187,746	20,278,618	2.4767	1.359	1.345	1.359	1.332	1.372	15,064,957	1.3461	-0.99%
2005-08-03	0	2.525	2.500	2.525	2.475	2.550	4,793,890	12,032,160	2.5099	1.372	1.359	1.372	1.345	1.386	8,820,467	1.3641	0.00%
2005-08-02	0	2.525	2.500	2.525	2.450	2.550	6,395,112	15,993,593	2.5009	1.372	1.359	1.372	1.332	1.386	11,766,619	1.3592	2.02%
2005-08-01	0	2.475	2.450	2.475	2.425	2.500	6,794,500	16,737,863	2.4634	1.345	1.332	1.345	1.318	1.359	12,501,469	1.3389	0.00%
2005-07-29	0	2.475	2.475	2.500	2.475	2.500	5,214,572	12,948,559	2.4831	1.345	1.345	1.359	1.345	1.359	9,594,497	1.3496	-1.00%
2005-07-28	0	2.500	2.475	2.500	2.475	2.525	6,934,000	17,294,225	2.4941	1.359	1.345	1.359	1.345	1.372	12,758,140	1.3555	1.01%
2005-07-27	0	2.475	2.450	2.475	2.425	2.475	10,756,075	26,353,693	2.4501	1.345	1.332	1.345	1.318	1.345	19,790,527	1.3316	1.02%
2005-07-26	0	2.450	2.450	2.475	2.425	2.500	6,056,672	14,870,654	2.4553	1.332	1.332	1.345	1.318	1.359	11,143,910	1.3344	-2.00%
2005-07-25	0	2.500	2.475	2.500	2.475	2.550	9,239,629	23,143,757	2.5048	1.359	1.345	1.359	1.345	1.386	17,000,358	1.3614	-0.99%
2005-07-22	0	2.525	2.525	2.550	2.475	2.575	11,500,000	29,007,525	2.5224	1.372	1.372	1.386	1.345	1.400	21,159,304	1.3709	0.00%
2005-07-21	0	2.525	2.525	2.550	2.525	2.650	11,862,090	30,344,395	2.5581	1.372	1.372	1.386	1.372	1.440	21,825,527	1.3903	-4.72%
2005-07-20	0	2.650	2.650	2.675	2.600	2.725	30,284,078	80,787,600	2.6677	1.440	1.440	1.454	1.413	1.481	55,720,870	1.4499	0.95%
2005-07-19	0	2.625	2.600	2.625	2.475	2.625	39,695,302	102,689,362	2.5869	1.427	1.413	1.427	1.345	1.427	73,036,952	1.4060	6.06%
2005-07-18	0	2.475	2.450	2.475	2.425	2.475	6,505,000	15,977,425	2.4562	1.345	1.332	1.345	1.318	1.345	11,968,806	1.3349	1.02%
2005-07-15	0	2.450	2.450	2.475	2.425	2.475	14,812,000	36,308,100	2.4513	1.332	1.332	1.345	1.318	1.345	27,253,183	1.3323	2.08%
2005-07-14	0	2.400	2.375	2.400	2.375	2.425	8,909,000	21,340,300	2.3954	1.304	1.291	1.304	1.291	1.318	16,392,020	1.3019	1.05%
2005-07-13	0	2.375	2.350	2.375	2.300	2.375	6,613,350	15,446,408	2.3356	1.291	1.277	1.291	1.250	1.291	12,168,164	1.2694	3.26%
2005-07-12	0	2.300	2.275	2.300	2.250	2.325	4,788,000	10,959,200	2.2889	1.250	1.236	1.250	1.223	1.264	8,809,630	1.2440	0.00%
2005-07-11	0	2.300	2.300	2.325	2.275	2.325	3,071,000	7,065,050	2.3006	1.250	1.250	1.264	1.236	1.264	5,650,454	1.2504	2.22%
2005-07-08	0	2.250	2.250	2.275	2.250	2.300	6,178,120	14,013,564	2.2683	1.223	1.223	1.236	1.223	1.250	11,367,367	1.2328	-2.17%
2005-07-07	0	2.300	2.275	2.300	2.275	2.350	4,940,250	11,360,250	2.2995	1.250	1.236	1.250	1.236	1.277	9,089,761	1.2498	-2.13%
2005-07-06	0	2.350	2.325	2.375	2.325	2.350	2,961,050	6,924,961	2.3387	1.277	1.264	1.291	1.264	1.277	5,448,153	1.2711	1.08%
2005-07-05	0	2.325	2.325	2.350	2.325	2.375	7,254,000	17,058,875	2.3517	1.264	1.264	1.277	1.264	1.291	13,346,921	1.2781	-3.13%
2005-07-04	0	2.400	2.375	2.400	2.350	2.450	7,593,225	18,228,243	2.4006	1.304	1.291	1.304	1.277	1.332	13,971,074	1.3047	2.13%
2005-06-30	0	2.350	2.350	2.375	2.350	2.400	2,961,223	7,034,388	2.3755	1.277	1.277	1.291	1.277	1.304	5,448,471	1.2911	-1.05%
2005-06-29	0	2.375	2.375	2.400	2.375	2.400	3,577,191	8,542,960	2.3882	1.291	1.291	1.304	1.291	1.304	6,581,815	1.2980	0.00%
2005-06-28	0	2.375	2.350	2.375	2.350	2.375	2,294,058	5,441,231	2.3719	1.291	1.277	1.291	1.277	1.291	4,220,928	1.2891	0.00%
2005-06-27	0	2.375	2.350	2.375	2.350	2.400	8,823,280	20,820,955	2.3598	1.291	1.277	1.291	1.277	1.304	16,234,301	1.2825	-2.06%
2005-06-24	0	2.425	2.400	2.425	2.350	2.425	6,451,803	15,392,526	2.3858	1.318	1.304	1.318	1.277	1.318	11,870,927	1.2967	1.04%
2005-06-23	0	2.400	2.400	2.425	2.375	2.425	6,114,090	14,598,580	2.3877	1.304	1.304	1.318	1.291	1.318	11,249,555	1.2977	1.05%
2005-06-22	0	2.375	2.375	2.400	2.350	2.375	3,463,000	8,215,500	2.3724	1.291	1.291	1.304	1.277	1.291	6,371,710	1.2894	0.00%
2005-06-21	0	2.375	2.350	2.375	2.325	2.375	6,607,060	15,560,910	2.3552	1.291	1.277	1.291	1.264	1.291	12,156,590	1.2800	3.26%
2005-06-20	0	2.300	2.300	2.350	2.300	2.325	1,789,130	4,158,914	2.3245	1.250	1.250	1.277	1.250	1.264	3,291,891	1.2634	-1.08%
2005-06-17	0	2.325	2.325	2.350	2.300	2.325	2,844,000	6,610,875	2.3245	1.264	1.264	1.277	1.250	1.264	5,232,788	1.2634	0.00%
2005-06-16	0	2.325	2.300	2.325	2.300	2.350	3,935,000	9,124,425	2.3188	1.264	1.250	1.264	1.250	1.277	7,240,162	1.2603	0.00%
2005-06-15	0	2.325	2.325	2.350	2.325	2.375	3,394,825	7,939,831	2.3388	1.264	1.264	1.277	1.264	1.291	6,246,272	1.2711	0.00%
2005-06-14	0	2.325	2.325	2.375	2.325	2.375	4,306,168	10,119,853	2.3501	1.264	1.264	1.291	1.264	1.291	7,923,088	1.2773	-1.06%
2005-06-13	0	2.350	2.325	2.350	2.300	2.375	11,269,791	26,246,240	2.3289	1.277	1.264	1.277	1.250	1.291	20,735,733	1.2657	2.17%
2005-06-10	0	2.300	2.300	2.325	2.300	2.350	4,448,172	10,315,378	2.3190	1.250	1.250	1.264	1.250	1.277	8,184,367	1.2604	-1.08%
2005-06-09	0	2.325	2.325	2.350	2.325	2.375	3,105,500	7,261,525	2.3383	1.264	1.264	1.277	1.264	1.291	5,713,932	1.2708	-1.06%
2005-06-08	0	2.350	2.325	2.350	2.325	2.375	4,923,983	11,576,530	2.3510	1.277	1.264	1.277	1.264	1.291	9,059,831	1.2778	0.00%
2005-06-07	0	2.350	2.325	2.350	2.325	2.375	3,547,000	8,316,925	2.3448	1.277	1.264	1.277	1.264	1.291	6,526,265	1.2744	0.00%
2005-06-06	0	2.350	2.350	2.375	2.350	2.375	876,000	2,061,600	2.3534	1.277	1.277	1.291	1.277	1.291	1,611,787	1.2791	-1.05%
2005-06-03	0	2.375	2.350	2.375	2.350	2.375	306,098	722,871	2.3616	1.291	1.277	1.291	1.277	1.291	563,202	1.2835	0.00%
2005-06-02	0	2.375	2.350	2.375	2.375	2.400	1,687,000	4,006,725	2.3751	1.291	1.277	1.291	1.291	1.304	3,103,978	1.2908	0.00%
2005-06-01	0	2.375	2.350	2.375	2.350	2.400	4,043,174	9,621,351	2.3797	1.291	1.277	1.291	1.277	1.304	7,439,195	1.2933	0.00%
2005-05-31	0	2.375	2.375	2.400	2.375	2.400	3,715,000	8,830,150	2.3769	1.291	1.291	1.304	1.291	1.304	6,835,375	1.2918	0.00%
2005-05-30	0	2.375	2.375	2.400	2.350	2.400	2,911,594	6,913,489	2.3745	1.291	1.291	1.304	1.277	1.304	5,357,157	1.2905	0.00%
2005-05-27	0	2.375	2.350	2.375	2.350	2.400	1,337,000	3,173,750	2.3738	1.291	1.277	1.291	1.277	1.304	2,459,999	1.2901	0.00%
2005-05-26	0	2.375	2.350	2.375	2.350	2.375	1,228,127	2,895,386	2.3576	1.291	1.277	1.291	1.277	1.291	2,259,679	1.2813	0.00%
2005-05-25	0	2.375	2.350	2.375	2.350	2.400	1,648,000	3,913,375	2.3746	1.291	1.277	1.291	1.277	1.304	3,032,220	1.2906	0.00%
2005-05-24	0	2.375	2.350	2.375	2.350	2.400	3,351,189	7,958,950	2.3750	1.291	1.277	1.291	1.277	1.304	6,165,985	1.2908	0.00%
2005-05-23	0	2.375	2.350	2.375	2.350	2.400	3,974,650	9,436,350	2.3741	1.291	1.277	1.291	1.277	1.304	7,313,115	1.2903	0.00%
2005-05-20	0	2.375	2.375	2.400	2.325	2.400	4,069,075	9,570,267	2.3520	1.291	1.291	1.304	1.264	1.304	7,486,852	1.2783	0.00%
2005-05-19	0	2.375	2.375	2.400	2.350	2.425	5,854,375	14,019,688	2.3947	1.291	1.291	1.304	1.277	1.318	10,771,695	1.3015	-2.06%
2005-05-18	0	2.425	2.400	2.425	2.400	2.450	4,751,000	11,514,425	2.4236	1.318	1.304	1.318	1.304	1.332	8,741,552	1.3172	0.00%
2005-05-17	0	2.425	2.425	2.450	2.400	2.475	2,426,084	5,914,695	2.4380	1.318	1.318	1.332	1.304	1.345	4,463,848	1.3250	-1.02%
2005-05-13	0	2.450	2.450	2.475	2.425	2.475	4,208,120	10,311,507	2.4504	1.332	1.332	1.345	1.318	1.345	7,742,686	1.3318	-1.01%
2005-05-12	0	2.475	2.450	2.475	2.450	2.500	3,600,000	8,914,200	2.4762	1.345	1.332	1.345	1.332	1.359	6,623,782	1.3458	0.00%
2005-05-11	0	2.475	2.475	2.500	2.475	2.525	6,909,500	17,236,150	2.4946	1.345	1.345	1.359	1.345	1.372	12,713,062	1.3558	-2.94%
2005-05-10	0	2.550	2.525	2.550	2.525	2.550	5,085,225	12,917,849	2.5403	1.386	1.372	1.386	1.372	1.386	9,356,506	1.3806	0.00%
2005-05-09	0	2.550	2.550	2.575	2.525	2.575	2,107,000	5,373,725	2.5504	1.386	1.386	1.400	1.372	1.400	3,876,752	1.3861	0.00%
2005-05-06	0	2.550	2.525	2.550	2.500	2.550	3,625,650	9,174,730	2.5305	1.386	1.372	1.386	1.359	1.386	6,670,976	1.3753	0.00%
2005-05-05	0	2.550	2.525	2.550	2.500	2.550	5,487,050	13,853,571	2.5248	1.386	1.372	1.386	1.359	1.386	10,095,840	1.3722	1.80%
2005-05-04	0	2.575	2.550	2.575	2.550	2.575	2,821,000	7,232,075	2.5637	1.361	1.348	1.361	1.348	1.361	5,335,512	1.3555	0.98%
2005-05-03	0	2.550	2.525	2.550	2.525	2.600	4,221,539	10,816,311	2.5622	1.348	1.335	1.348	1.335	1.375	7,984,429	1.3547	0.99%
2005-04-29	0	2.525	2.525	2.550	2.500	2.550	4,682,000	11,826,400	2.5259	1.335	1.335	1.348	1.322	1.348	8,855,324	1.3355	0.00%
2005-04-28	0	2.525	2.525	2.550	2.500	2.550	3,472,500	8,765,013	2.5241	1.335	1.335	1.348	1.322	1.348	6,567,730	1.3346	0.00%
2005-04-27	0	2.525	2.525	2.550	2.500	2.550	4,166,230	10,522,781	2.5257	1.335	1.335	1.348	1.322	1.348	7,879,820	1.3354	0.00%
2005-04-26	0	2.525	2.525	2.550	2.500	2.550	5,358,400	13,579,095	2.5342	1.335	1.335	1.348	1.322	1.348	10,134,636	1.3399	0.00%
2005-04-25	0	2.525	2.500	2.525	2.500	2.525	2,283,633	5,709,894	2.5004	1.335	1.322	1.335	1.322	1.335	4,319,160	1.3220	1.00%
2005-04-22	0	2.500	2.500	2.525	2.500	2.550	2,090,084	5,260,402	2.5168	1.322	1.322	1.335	1.322	1.348	3,953,091	1.3307	0.00%
2005-04-21	0	2.500	2.500	2.525	2.450	2.525	1,915,090	4,772,491	2.4920	1.322	1.322	1.335	1.295	1.335	3,622,115	1.3176	1.01%
2005-04-20	0	2.475	2.475	2.500	2.475	2.550	3,043,048	7,633,890	2.5086	1.309	1.309	1.322	1.309	1.348	5,755,484	1.3264	-1.98%
2005-04-19	0	2.525	2.500	2.525	2.475	2.525	15,699,000	39,266,600	2.5012	1.335	1.322	1.335	1.309	1.335	29,692,381	1.3224	2.02%
2005-04-18	0	2.475	2.450	2.475	2.450	2.550	22,381,500	55,746,313	2.4907	1.309	1.295	1.309	1.295	1.348	42,331,360	1.3169	-3.88%
2005-04-15	0	2.575	2.575	2.600	2.500	2.650	30,924,000	80,292,625	2.5965	1.361	1.361	1.375	1.322	1.401	58,488,259	1.3728	1.98%
2005-04-14	0	2.525	2.500	2.525	2.500	2.550	9,491,084	23,886,727	2.5168	1.335	1.322	1.335	1.322	1.348	17,951,008	1.3307	0.00%
2005-04-13	0	2.525	2.500	2.525	2.450	2.525	10,422,812	25,917,285	2.4866	1.335	1.322	1.335	1.295	1.335	19,713,237	1.3147	3.06%
2005-04-12	0	2.450	2.425	2.450	2.450	2.475	6,245,000	15,379,775	2.4627	1.295	1.282	1.295	1.295	1.309	11,811,511	1.3021	0.00%
2005-04-11	0	2.450	2.450	2.475	2.450	2.500	4,923,500	12,172,325	2.4723	1.295	1.295	1.309	1.295	1.322	9,312,086	1.3072	-1.01%
2005-04-08	0	2.475	2.450	2.475	2.450	2.500	7,908,684	19,561,007	2.4734	1.309	1.295	1.309	1.295	1.322	14,958,128	1.3077	1.02%
2005-04-07	0	2.450	2.450	2.475	2.450	2.500	5,086,000	12,582,525	2.4740	1.295	1.295	1.309	1.295	1.322	9,619,431	1.3080	-2.00%
2005-04-06	0	2.500	2.475	2.500	2.475	2.500	5,247,625	13,091,084	2.4947	1.322	1.309	1.322	1.309	1.322	9,925,121	1.3190	0.00%
2005-04-04	0	2.500	2.500	2.525	2.450	2.550	6,984,225	17,509,515	2.5070	1.322	1.322	1.335	1.295	1.348	13,209,648	1.3255	1.01%
2005-04-01	0	2.475	2.475	2.500	2.425	2.575	20,079,575	49,764,139	2.4783	1.309	1.309	1.322	1.282	1.361	37,977,603	1.3104	-2.94%
2005-03-31	0	2.550	2.550	2.575	2.500	2.600	19,505,621	49,265,118	2.5257	1.348	1.348	1.361	1.322	1.375	36,892,052	1.3354	5.15%
2005-03-30	0	2.425	2.400	2.425	2.400	2.450	6,264,000	15,161,450	2.4204	1.282	1.269	1.282	1.269	1.295	11,847,447	1.2797	0.00%
2005-03-29	0	2.425	2.400	2.425	2.400	2.450	2,183,835	5,293,747	2.4241	1.282	1.269	1.282	1.269	1.295	4,130,407	1.2817	0.00%
2005-03-24	0	2.425	2.400	2.425	2.375	2.450	7,709,000	18,527,075	2.4033	1.282	1.269	1.282	1.256	1.295	14,580,455	1.2707	1.04%
2005-03-23	0	2.400	2.400	2.425	2.400	2.450	7,922,210	19,219,344	2.4260	1.269	1.269	1.282	1.269	1.295	14,983,711	1.2827	-3.03%
2005-03-22	0	2.475	2.450	2.475	2.450	2.550	6,835,000	17,089,250	2.5003	1.309	1.295	1.309	1.295	1.348	12,927,411	1.3219	-2.94%
2005-03-21	0	2.550	2.550	2.575	2.525	2.600	2,831,475	7,258,938	2.5637	1.348	1.348	1.361	1.335	1.375	5,355,324	1.3555	-0.97%
2005-03-18	0	2.575	2.550	2.575	2.550	2.600	4,261,000	10,994,175	2.5802	1.361	1.348	1.361	1.348	1.375	8,059,063	1.3642	-0.96%
2005-03-17	0	2.600	2.575	2.600	2.550	2.600	4,852,255	12,466,458	2.5692	1.375	1.361	1.375	1.348	1.375	9,177,336	1.3584	0.97%
2005-03-16	0	2.575	2.550	2.575	2.525	2.600	5,992,220	15,394,018	2.5690	1.361	1.348	1.361	1.335	1.375	11,333,415	1.3583	0.98%
2005-03-15	0	2.550	2.525	2.550	2.525	2.625	5,527,000	14,117,250	2.5542	1.348	1.335	1.348	1.335	1.388	10,453,519	1.3505	-1.92%
2005-03-14	0	2.600	2.575	2.600	2.550	2.625	3,560,003	9,243,707	2.5965	1.375	1.361	1.375	1.348	1.388	6,733,229	1.3728	0.00%
2005-03-11	0	2.600	2.575	2.600	2.575	2.600	2,724,725	7,020,861	2.5767	1.375	1.361	1.375	1.361	1.375	5,153,422	1.3624	0.97%
2005-03-10	0	2.575	2.550	2.575	2.525	2.600	4,181,000	10,712,675	2.5622	1.361	1.348	1.361	1.335	1.375	7,907,755	1.3547	-1.90%
2005-03-09	0	2.625	2.600	2.625	2.575	2.650	7,489,505	19,510,839	2.6051	1.388	1.375	1.388	1.361	1.401	14,165,312	1.3774	-0.94%
2005-03-08	0	2.650	2.625	2.650	2.600	2.650	3,666,437	9,602,716	2.6191	1.401	1.388	1.401	1.375	1.401	6,934,534	1.3848	1.92%
2005-03-07	0	2.600	2.600	2.625	2.575	2.650	7,803,721	20,372,704	2.6106	1.375	1.375	1.388	1.361	1.401	14,759,606	1.3803	0.00%
2005-03-04	0	2.600	2.575	2.600	2.525	2.650	16,383,000	41,958,100	2.5611	1.375	1.361	1.375	1.335	1.401	30,986,068	1.3541	-0.95%
2005-03-03	0	2.625	2.625	2.650	2.625	2.675	7,077,082	18,720,480	2.6452	1.388	1.388	1.401	1.388	1.414	13,385,274	1.3986	-1.87%
2005-03-02	0	2.675	2.650	2.675	2.650	2.775	18,651,700	50,466,493	2.7057	1.414	1.401	1.414	1.401	1.467	35,276,984	1.4306	-4.46%
2005-03-01	0	2.800	2.750	2.775	2.675	2.850	38,388,371	106,456,702	2.7731	1.480	1.454	1.467	1.414	1.507	72,606,034	1.4662	1.82%
2005-02-28	0	2.750	2.750	2.775	2.675	2.800	41,812,000	114,753,400	2.7445	1.454	1.454	1.467	1.414	1.480	79,081,332	1.4511	3.77%
2005-02-25	0	2.650	2.625	2.650	2.600	2.675	62,848,949	165,736,166	2.6371	1.401	1.388	1.401	1.375	1.414	118,869,669	1.3943	3.92%
2005-02-24	0	2.550	2.525	2.550	2.400	2.575	34,639,490	87,446,457	2.5245	1.348	1.335	1.348	1.269	1.361	65,515,570	1.3347	5.15%
2005-02-23	0	2.425	2.400	2.425	2.400	2.425	7,765,000	18,639,950	2.4005	1.282	1.269	1.282	1.269	1.282	14,686,371	1.2692	-1.02%
2005-02-22	0	2.450	2.425	2.450	2.425	2.475	4,414,037	10,818,137	2.4508	1.295	1.282	1.295	1.282	1.309	8,348,511	1.2958	-1.01%
2005-02-21	0	2.475	2.450	2.475	2.425	2.500	5,275,435	13,000,397	2.4643	1.309	1.295	1.309	1.282	1.322	9,977,720	1.3029	1.02%
2005-02-18	0	2.450	2.425	2.450	2.400	2.450	3,332,000	8,066,900	2.4210	1.295	1.282	1.295	1.269	1.295	6,301,995	1.2801	1.03%
2005-02-17	0	2.425	2.400	2.425	2.400	2.475	9,030,075	21,915,624	2.4270	1.282	1.269	1.282	1.269	1.309	17,079,077	1.2832	-1.02%
2005-02-16	0	2.450	2.425	2.450	2.425	2.450	2,583,225	6,266,323	2.4258	1.295	1.282	1.295	1.282	1.295	4,885,795	1.2826	1.03%
2005-02-15	0	2.425	2.425	2.450	2.425	2.475	2,392,000	5,814,575	2.4308	1.282	1.282	1.295	1.282	1.309	4,524,121	1.2852	-2.02%
2005-02-14	0	2.475	2.450	2.475	2.450	2.475	1,909,738	4,684,355	2.4529	1.309	1.295	1.309	1.295	1.309	3,611,992	1.2969	1.02%
2005-02-08	0	2.450	2.425	2.450	2.425	2.450	816,000	1,985,475	2.4332	1.295	1.282	1.295	1.282	1.295	1,543,346	1.2865	0.00%
2005-02-07	0	2.450	2.425	2.450	2.400	2.450	1,776,120	4,305,701	2.4242	1.295	1.282	1.295	1.269	1.295	3,359,273	1.2817	3.16%
2005-02-04	0	2.375	2.375	2.425	2.375	2.425	6,508,575	15,600,759	2.3970	1.256	1.256	1.282	1.256	1.282	12,310,025	1.2673	0.00%
2005-02-03	0	2.375	2.375	2.400	2.375	2.400	1,433,500	3,424,838	2.3891	1.256	1.256	1.269	1.256	1.269	2,711,257	1.2632	-2.06%
2005-02-02	0	2.425	2.400	2.425	2.350	2.425	8,136,550	19,429,325	2.3879	1.282	1.269	1.282	1.242	1.282	15,389,104	1.2625	0.00%
2005-02-01	0	2.425	2.425	2.450	2.400	2.525	23,883,000	58,942,225	2.4680	1.282	1.282	1.295	1.269	1.335	45,171,229	1.3049	-3.96%
2005-01-31	0	2.525	2.525	2.550	2.500	2.550	5,804,150	14,647,035	2.5235	1.335	1.335	1.348	1.322	1.348	10,977,708	1.3343	0.00%
2005-01-28	0	2.525	2.525	2.550	2.525	2.550	10,543,087	26,628,966	2.5257	1.335	1.335	1.348	1.335	1.348	19,940,719	1.3354	0.00%
2005-01-27	0	2.525	2.500	2.525	2.475	2.525	17,880,550	44,745,745	2.5025	1.335	1.322	1.335	1.309	1.335	33,818,466	1.3231	2.02%
2005-01-26	0	2.475	2.475	2.500	2.425	2.500	10,497,059	25,849,190	2.4625	1.309	1.309	1.322	1.282	1.322	19,853,664	1.3020	2.06%
2005-01-25	0	2.425	2.425	2.450	2.375	2.450	5,516,870	13,296,076	2.4101	1.282	1.282	1.295	1.256	1.295	10,434,359	1.2743	0.00%
2005-01-24	0	2.425	2.425	2.450	2.400	2.450	6,330,542	15,353,459	2.4253	1.282	1.282	1.295	1.269	1.295	11,973,302	1.2823	0.00%
2005-01-21	0	2.425	2.425	2.450	2.400	2.450	4,444,168	10,793,466	2.4287	1.282	1.282	1.295	1.269	1.295	8,405,499	1.2841	-1.02%
2005-01-20	0	2.450	2.450	2.475	2.425	2.500	8,552,500	21,017,275	2.4574	1.295	1.295	1.309	1.282	1.322	16,175,813	1.2993	-2.00%
2005-01-19	0	2.500	2.475	2.500	2.450	2.525	25,089,175	62,244,316	2.4809	1.322	1.309	1.322	1.295	1.335	47,452,534	1.3117	2.04%
2005-01-18	0	2.450	2.425	2.450	2.350	2.450	9,032,045	21,708,704	2.4035	1.295	1.282	1.295	1.242	1.295	17,082,803	1.2708	4.26%
2005-01-17	0	2.350	2.325	2.350	2.275	2.375	5,016,925	11,673,999	2.3269	1.242	1.229	1.242	1.203	1.256	9,488,786	1.2303	2.17%
2005-01-14	0	2.300	2.300	2.325	2.300	2.350	7,237,725	16,728,170	2.3112	1.216	1.216	1.229	1.216	1.242	13,689,107	1.2220	-2.13%
2005-01-13	0	2.350	2.325	2.350	2.300	2.375	12,682,135	29,455,647	2.3226	1.242	1.229	1.242	1.216	1.256	23,986,418	1.2280	2.17%
2005-01-12	0	2.300	2.275	2.300	2.275	2.325	10,281,001	23,568,627	2.2924	1.216	1.203	1.216	1.203	1.229	19,445,022	1.2121	-1.08%
2005-01-11	0	2.325	2.300	2.325	2.300	2.400	11,052,045	25,874,952	2.3412	1.229	1.216	1.229	1.216	1.269	20,903,340	1.2378	-2.11%
2005-01-10	0	2.375	2.350	2.375	2.325	2.425	10,158,500	24,000,725	2.3626	1.256	1.242	1.256	1.229	1.282	19,213,329	1.2492	-2.06%
2005-01-07	0	2.425	2.400	2.425	2.300	2.450	16,206,583	38,356,750	2.3667	1.282	1.269	1.282	1.216	1.295	30,652,400	1.2513	1.04%
2005-01-06	0	2.400	2.375	2.400	2.350	2.425	4,198,210	10,012,308	2.3849	1.269	1.256	1.269	1.242	1.282	7,940,305	1.2609	1.05%
2005-01-05	0	2.375	2.350	2.375	2.350	2.475	19,967,000	47,887,725	2.3983	1.256	1.242	1.256	1.242	1.309	37,764,684	1.2681	-4.04%
2005-01-04	0	2.475	2.475	2.500	2.450	2.525	7,987,000	19,869,650	2.4877	1.309	1.309	1.322	1.295	1.335	15,106,252	1.3153	-2.94%
2005-01-03	0	2.550	2.525	2.550	2.525	2.650	23,268,740	59,960,657	2.5769	1.348	1.335	1.348	1.335	1.401	44,009,446	1.3624	0.00%
2004-12-31	0	2.550	2.525	2.550	2.425	2.550	27,834,139	69,827,437	2.5087	1.348	1.335	1.348	1.282	1.348	52,644,236	1.3264	6.25%
2004-12-30	0	2.400	2.400	2.425	2.400	2.450	5,008,015	12,108,285	2.4178	1.269	1.269	1.282	1.269	1.295	9,471,934	1.2783	-2.04%
2004-12-29	0	2.450	2.425	2.450	2.400	2.475	4,799,317	11,653,892	2.4282	1.295	1.282	1.295	1.269	1.309	9,077,212	1.2839	0.00%
2004-12-28	0	2.450	2.425	2.450	2.375	2.500	13,840,150	33,790,570	2.4415	1.295	1.282	1.295	1.256	1.322	26,176,636	1.2909	1.03%
2004-12-24	0	2.425	2.400	2.425	2.375	2.425	8,457,255	20,397,537	2.4118	1.282	1.269	1.282	1.256	1.282	15,995,671	1.2752	1.04%
2004-12-23	0	2.400	2.375	2.400	2.350	2.425	5,590,152	13,330,542	2.3846	1.269	1.256	1.269	1.242	1.282	10,572,961	1.2608	2.13%
2004-12-22	0	2.350	2.350	2.375	2.350	2.425	9,765,691	23,145,705	2.3701	1.242	1.242	1.256	1.242	1.282	18,470,388	1.2531	-2.08%
2004-12-21	0	2.400	2.375	2.400	2.375	2.425	8,511,000	20,349,400	2.3910	1.269	1.256	1.269	1.256	1.282	16,097,322	1.2641	1.05%
2004-12-20	0	2.375	2.350	2.375	2.300	2.375	7,054,210	16,394,327	2.3240	1.256	1.242	1.256	1.216	1.256	13,342,015	1.2288	2.15%
2004-12-17	0	2.325	2.300	2.325	2.250	2.325	12,142,500	27,696,813	2.2810	1.229	1.216	1.229	1.190	1.229	22,965,777	1.2060	1.09%
2004-12-16	0	2.300	2.275	2.300	2.275	2.375	10,961,000	25,312,125	2.3093	1.216	1.203	1.216	1.203	1.256	20,731,141	1.2210	-3.16%
2004-12-15	0	2.375	2.325	2.375	2.350	2.425	13,870,500	32,904,588	2.3723	1.256	1.229	1.256	1.242	1.282	26,234,038	1.2543	-2.06%
2004-12-14	0	2.425	2.400	2.425	2.325	2.450	19,197,840	45,789,369	2.3851	1.282	1.269	1.282	1.229	1.295	36,309,929	1.2611	4.30%
2004-12-13	0	2.325	2.300	2.325	2.275	2.400	14,875,360	34,602,417	2.3262	1.229	1.216	1.229	1.203	1.269	28,134,585	1.2299	-2.11%
2004-12-10	0	2.375	2.375	2.400	2.375	2.450	8,089,000	19,399,525	2.3983	1.256	1.256	1.269	1.256	1.295	15,299,170	1.2680	-3.06%
2004-12-09	0	2.450	2.425	2.450	2.350	2.450	7,687,850	18,471,313	2.4027	1.295	1.282	1.295	1.242	1.295	14,540,453	1.2703	3.16%
2004-12-08	0	2.375	2.375	2.400	2.325	2.450	18,793,960	44,759,808	2.3816	1.256	1.256	1.269	1.229	1.295	35,546,049	1.2592	-2.06%
2004-12-07	0	2.425	2.400	2.425	2.400	2.475	15,436,216	37,557,272	2.4331	1.282	1.269	1.282	1.269	1.309	29,195,363	1.2864	0.00%
2004-12-06	0	2.425	2.400	2.425	2.350	2.525	21,331,750	51,532,775	2.4158	1.282	1.269	1.282	1.242	1.335	40,345,910	1.2773	-3.00%
2004-12-03	0	2.500	2.500	2.525	2.450	2.550	13,776,112	34,472,916	2.5024	1.322	1.322	1.335	1.295	1.348	26,055,517	1.3231	-0.99%
2004-12-02	0	2.525	2.500	2.525	2.450	2.550	51,898,240	129,259,189	2.4906	1.335	1.322	1.335	1.295	1.348	98,157,991	1.3168	4.12%
2004-12-01	0	2.425	2.425	2.450	2.350	2.525	119,145,300	289,498,480	2.4298	1.282	1.282	1.295	1.242	1.335	225,346,049	1.2847	-8.49%
2004-11-30	0	2.650	2.625	2.650	2.625	2.700	12,266,605	32,565,330	2.6548	1.401	1.388	1.401	1.388	1.428	23,200,504	1.4036	-2.75%
2004-11-29	0	2.725	2.700	2.725	2.700	2.750	9,469,612	25,758,691	2.7201	1.441	1.428	1.441	1.428	1.454	17,910,397	1.4382	1.87%
2004-11-26	0	2.675	2.675	2.700	2.650	2.750	17,932,251	48,271,597	2.6919	1.414	1.414	1.428	1.401	1.454	33,916,251	1.4233	-2.73%
2004-11-25	0	2.750	2.725	2.750	2.725	2.900	27,003,425	75,623,211	2.8005	1.454	1.441	1.454	1.441	1.533	51,073,061	1.4807	-2.65%
2004-11-24	0	2.825	2.800	2.825	2.725	2.825	29,803,596	82,302,829	2.7615	1.494	1.480	1.494	1.441	1.494	56,369,178	1.4601	3.67%
2004-11-23	0	2.725	2.700	2.725	2.700	2.900	31,467,157	87,811,312	2.7906	1.441	1.428	1.441	1.428	1.533	59,515,562	1.4754	-1.80%
2004-11-22	1	-	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2004-11-19	0	2.775	2.750	2.775	2.750	2.875	23,093,325	64,881,474	2.8095	1.467	1.454	1.467	1.454	1.520	43,677,674	1.4855	-0.89%
2004-11-18	0	2.800	2.775	2.800	2.700	2.850	15,350,025	42,652,154	2.7786	1.480	1.467	1.480	1.428	1.507	29,032,345	1.4691	2.75%
2004-11-17	0	2.725	2.700	2.725	2.650	2.725	6,395,050	17,185,748	2.6874	1.441	1.428	1.441	1.401	1.441	12,095,309	1.4209	1.87%
2004-11-16	0	2.675	2.650	2.675	2.675	2.775	14,896,178	40,748,472	2.7355	1.414	1.401	1.414	1.414	1.467	28,173,959	1.4463	-4.46%
2004-11-15	0	2.800	2.775	2.800	2.725	2.875	18,953,326	53,069,947	2.8000	1.480	1.467	1.480	1.441	1.520	35,847,466	1.4804	0.00%
2004-11-12	0	2.800	2.775	2.825	2.750	2.850	21,733,343	60,644,597	2.7904	1.480	1.467	1.494	1.454	1.507	41,105,465	1.4753	2.75%
2004-11-11	0	2.725	2.725	2.750	2.675	2.825	23,407,526	64,489,477	2.7551	1.441	1.441	1.454	1.414	1.494	44,271,939	1.4567	-1.80%
2004-11-10	0	2.775	2.750	2.775	2.650	2.925	107,919,441	300,599,422	2.7854	1.467	1.454	1.467	1.401	1.547	204,113,965	1.4727	4.72%
2004-11-09	0	2.650	2.625	2.650	2.425	2.750	101,725,715	264,591,046	2.6010	1.401	1.388	1.401	1.282	1.454	192,399,431	1.3752	10.42%
2004-11-08	0	2.400	2.375	2.400	2.275	2.400	24,731,000	57,846,775	2.3390	1.269	1.256	1.269	1.203	1.269	46,775,098	1.2367	4.35%
2004-11-05	0	2.300	2.275	2.300	2.250	2.350	12,704,102	29,190,072	2.2977	1.216	1.203	1.216	1.190	1.242	24,027,966	1.2148	1.10%
2004-11-04	0	2.275	2.275	2.300	2.275	2.350	16,576,875	38,226,063	2.3060	1.203	1.203	1.216	1.203	1.242	31,352,754	1.2192	-2.15%
2004-11-03	0	2.325	2.300	2.325	2.225	2.325	26,188,548	59,582,871	2.2751	1.229	1.216	1.229	1.176	1.229	49,531,839	1.2029	0.00%
2004-11-02	0	2.325	2.300	2.325	2.250	2.325	15,591,450	35,863,778	2.3002	1.229	1.216	1.229	1.190	1.229	29,488,966	1.2162	3.33%
2004-11-01	0	2.250	2.225	2.250	2.225	2.350	19,991,000	45,580,925	2.2801	1.190	1.176	1.190	1.176	1.242	37,810,076	1.2055	-4.26%
2004-10-29	0	2.350	2.325	2.350	2.300	2.400	153,540,000	340,858,865	2.2200	1.242	1.229	1.242	1.216	1.269	290,398,634	1.1738	-2.08%
2004-10-28	0	2.400	2.375	2.400	2.325	2.425	33,742,552	80,361,221	2.3816	1.269	1.256	1.269	1.229	1.282	63,819,142	1.2592	3.23%
2004-10-27	0	2.325	2.300	2.350	2.225	2.350	11,436,573	26,329,330	2.3022	1.229	1.216	1.242	1.176	1.242	21,630,619	1.2172	4.49%
2004-10-26	0	2.225	2.200	2.225	2.225	2.250	1,057,000	2,352,925	2.2260	1.176	1.163	1.176	1.176	1.190	1,999,162	1.1770	-1.11%
2004-10-25	0	2.250	2.225	2.250	2.175	2.250	3,340,000	7,391,500	2.2130	1.190	1.176	1.190	1.150	1.190	6,317,125	1.1701	0.00%
2004-10-21	0	2.250	2.225	2.250	2.175	2.250	12,761,000	28,231,100	2.2123	1.190	1.176	1.190	1.150	1.190	24,135,580	1.1697	1.12%
2004-10-20	0	2.225	2.200	2.225	2.200	2.250	5,262,500	11,716,513	2.2264	1.176	1.163	1.176	1.163	1.190	9,953,255	1.1772	1.14%
2004-10-19	0	2.200	2.175	2.200	2.150	2.200	1,352,000	2,935,550	2.1713	1.163	1.150	1.163	1.137	1.163	2,557,112	1.1480	2.33%
2004-10-18	0	2.150	2.150	2.175	2.150	2.200	928,250	2,024,944	2.1815	1.137	1.137	1.150	1.137	1.163	1,755,650	1.1534	-2.27%
2004-10-15	0	2.200	2.175	2.200	2.150	2.200	1,859,500	4,068,063	2.1877	1.163	1.150	1.163	1.137	1.163	3,516,974	1.1567	0.00%
2004-10-14	0	2.200	2.175	2.200	2.175	2.225	4,042,537	8,882,889	2.1974	1.163	1.150	1.163	1.150	1.176	7,645,872	1.1618	-2.22%
2004-10-13	0	2.250	2.225	2.250	2.225	2.300	4,749,000	10,694,150	2.2519	1.190	1.176	1.190	1.176	1.216	8,982,044	1.1906	0.00%
2004-10-12	0	2.250	2.250	2.275	2.200	2.300	5,879,161	13,199,430	2.2451	1.190	1.190	1.203	1.163	1.216	11,119,580	1.1870	1.12%
2004-10-11	0	2.225	2.225	2.250	2.200	2.275	3,377,560	7,561,792	2.2388	1.176	1.176	1.190	1.163	1.203	6,388,165	1.1837	-1.11%
2004-10-08	0	2.250	2.225	2.250	2.200	2.275	4,225,375	9,446,231	2.2356	1.190	1.176	1.190	1.163	1.203	7,991,684	1.1820	-1.10%
2004-10-07	0	2.275	2.250	2.275	2.225	2.300	3,743,944	8,477,506	2.2643	1.203	1.190	1.203	1.176	1.216	7,081,127	1.1972	0.00%
2004-10-06	0	2.275	2.225	2.250	2.200	2.275	3,474,120	7,776,155	2.2383	1.203	1.176	1.190	1.163	1.203	6,570,794	1.1834	1.11%
2004-10-05	0	2.250	2.225	2.250	2.200	2.250	4,462,244	9,944,669	2.2286	1.190	1.176	1.190	1.163	1.190	8,439,687	1.1783	0.00%
2004-10-04	0	2.250	2.225	2.250	2.175	2.250	5,303,144	11,746,702	2.2150	1.190	1.176	1.190	1.150	1.190	10,030,127	1.1711	4.65%
2004-09-30	0	2.150	2.125	2.150	2.125	2.200	8,760,702	18,825,743	2.1489	1.137	1.124	1.137	1.124	1.163	16,569,597	1.1362	1.18%
2004-09-28	0	2.125	2.125	2.150	2.100	2.175	2,885,022	6,178,794	2.1417	1.124	1.124	1.137	1.110	1.150	5,456,601	1.1324	0.00%
2004-09-27	0	2.125	2.125	2.150	2.100	2.175	3,730,000	7,924,900	2.1246	1.124	1.124	1.137	1.110	1.150	7,054,754	1.1233	-1.16%
2004-09-24	0	2.150	2.150	2.175	2.150	2.275	5,265,581	11,537,623	2.1911	1.137	1.137	1.150	1.137	1.203	9,959,083	1.1585	-4.44%
2004-09-23	0	2.250	2.225	2.250	2.225	2.275	3,280,000	7,394,400	2.2544	1.190	1.176	1.190	1.176	1.203	6,203,644	1.1919	-2.17%
2004-09-22	0	2.300	2.250	2.300	2.250	2.300	5,200,255	11,847,876	2.2783	1.216	1.190	1.216	1.190	1.216	9,835,528	1.2046	0.00%
2004-09-21	0	2.300	2.275	2.300	2.275	2.325	3,718,300	8,533,453	2.2950	1.216	1.203	1.216	1.203	1.229	7,032,625	1.2134	0.00%
2004-09-20	0	2.300	2.275	2.300	2.275	2.350	3,296,192	7,607,522	2.3080	1.216	1.203	1.216	1.203	1.242	6,234,269	1.2203	-1.08%
2004-09-17	0	2.325	2.300	2.325	2.275	2.375	11,392,673	26,326,157	2.3108	1.229	1.216	1.229	1.203	1.256	21,547,588	1.2218	-2.11%
2004-09-16	0	2.375	2.350	2.375	2.300	2.375	11,024,711	25,773,114	2.3378	1.256	1.242	1.256	1.216	1.256	20,851,641	1.2360	2.15%
2004-09-15	0	2.325	2.325	2.350	2.250	2.375	26,896,517	62,501,275	2.3238	1.229	1.229	1.242	1.190	1.256	50,870,860	1.2286	2.20%
2004-09-14	0	2.275	2.275	2.300	2.250	2.325	11,868,500	27,015,625	2.2762	1.203	1.203	1.216	1.190	1.229	22,447,546	1.2035	0.00%
2004-09-13	0	2.275	2.250	2.275	2.225	2.300	26,695,500	60,641,700	2.2716	1.203	1.190	1.203	1.176	1.216	50,490,665	1.2010	4.60%
2004-09-10	0	2.175	2.150	2.175	2.125	2.175	2,235,422	4,795,940	2.1454	1.150	1.137	1.150	1.124	1.150	4,227,976	1.1343	0.00%
2004-09-09	0	2.175	2.150	2.175	2.150	2.200	3,852,000	8,373,625	2.1738	1.150	1.137	1.150	1.137	1.163	7,285,499	1.1494	-1.14%
2004-09-08	0	2.200	2.175	2.200	2.175	2.325	15,732,325	35,453,275	2.2535	1.163	1.150	1.163	1.150	1.229	29,755,410	1.1915	-4.35%
2004-09-07	0	2.300	2.300	2.325	2.225	2.350	23,118,192	53,137,612	2.2985	1.216	1.216	1.229	1.176	1.242	43,724,706	1.2153	1.10%
2004-09-06	0	2.275	2.250	2.275	2.075	2.300	9,510,560	21,086,789	2.2172	1.203	1.190	1.203	1.097	1.216	17,987,844	1.1723	9.64%
2004-09-03	0	2.075	2.075	2.100	2.050	2.150	2,126,000	4,463,100	2.0993	1.097	1.097	1.110	1.084	1.137	4,021,021	1.1099	-2.35%
2004-09-02	0	2.125	2.100	2.125	2.100	2.150	1,440,560	3,054,206	2.1202	1.124	1.110	1.124	1.110	1.137	2,724,610	1.1210	1.19%
2004-09-01	0	2.100	2.100	2.125	2.100	2.150	1,778,000	3,787,475	2.1302	1.110	1.110	1.124	1.110	1.137	3,362,829	1.1263	-1.18%
2004-08-31	0	2.125	2.100	2.125	2.075	2.125	1,550,850	3,254,110	2.0983	1.124	1.110	1.124	1.097	1.124	2,933,208	1.1094	0.00%
2004-08-30	0	2.125	2.100	2.150	2.125	2.150	1,271,000	2,709,225	2.1316	1.124	1.110	1.137	1.124	1.137	2,403,912	1.1270	0.00%
2004-08-27	0	2.125	2.125	2.150	2.125	2.175	2,724,105	5,832,263	2.1410	1.124	1.124	1.137	1.124	1.150	5,152,249	1.1320	-1.16%
2004-08-26	0	2.150	2.125	2.150	2.100	2.200	3,186,934	6,867,431	2.1549	1.137	1.124	1.137	1.110	1.163	6,027,623	1.1393	-1.15%
2004-08-25	0	2.175	2.150	2.175	2.075	2.200	9,719,577	20,849,243	2.1451	1.150	1.137	1.150	1.097	1.163	18,383,170	1.1341	4.82%
2004-08-24	0	2.075	2.050	2.075	1.970	2.100	7,731,584	15,760,433	2.0384	1.097	1.084	1.097	1.042	1.110	14,623,169	1.0778	5.33%
2004-08-23	0	1.970	1.970	1.990	1.940	2.000	2,696,000	5,331,230	1.9775	1.042	1.042	1.052	1.026	1.057	5,099,093	1.0455	4.23%
2004-08-20	0	1.890	1.890	1.910	1.890	1.930	742,500	1,413,645	1.9039	0.999	0.999	1.010	0.999	1.020	1,404,331	1.0066	-2.07%
2004-08-19	0	1.930	1.920	1.930	1.910	1.930	1,045,548	2,011,135	1.9235	1.020	1.015	1.020	1.010	1.020	1,977,502	1.0170	1.58%
2004-08-18	0	1.900	1.900	1.920	1.890	1.910	695,000	1,320,380	1.8998	1.005	1.005	1.015	0.999	1.010	1,314,492	1.0045	0.53%
2004-08-17	0	1.890	1.890	1.900	1.880	1.920	838,221	1,599,011	1.9076	0.999	0.999	1.005	0.994	1.015	1,585,373	1.0086	0.00%
2004-08-16	0	1.890	1.890	1.900	1.880	1.910	1,772,000	3,354,170	1.8929	0.999	0.999	1.005	0.994	1.010	3,351,481	1.0008	-2.07%
2004-08-13	0	1.930	1.920	1.930	1.900	1.940	1,743,000	3,346,240	1.9198	1.020	1.015	1.020	1.005	1.026	3,296,632	1.0150	-1.03%
2004-08-12	0	1.950	1.950	1.960	1.930	1.960	1,371,090	2,664,831	1.9436	1.031	1.031	1.036	1.020	1.036	2,593,218	1.0276	0.00%
2004-08-11	0	1.950	1.940	1.950	1.930	2.000	3,786,500	7,396,080	1.9533	1.031	1.026	1.031	1.020	1.057	7,161,615	1.0327	-1.52%
2004-08-10	0	1.980	1.970	1.980	1.970	2.000	4,178,215	8,301,032	1.9867	1.047	1.042	1.047	1.042	1.057	7,902,487	1.0504	0.51%
2004-08-09	0	1.970	1.970	1.980	1.970	1.990	2,250,100	4,451,884	1.9785	1.042	1.042	1.047	1.042	1.052	4,255,738	1.0461	-1.50%
2004-08-06	0	2.000	1.990	2.000	1.990	2.025	6,265,000	12,526,560	1.9995	1.057	1.052	1.057	1.052	1.071	11,849,339	1.0572	0.00%
2004-08-05	0	2.000	2.000	2.025	1.980	2.050	7,270,144	14,650,207	2.0151	1.057	1.057	1.071	1.047	1.084	13,750,423	1.0654	1.52%
2004-08-04	0	1.970	1.970	1.980	1.950	1.980	2,568,500	5,049,680	1.9660	1.042	1.042	1.047	1.031	1.047	4,857,945	1.0395	-0.51%
2004-08-03	0	1.980	1.970	1.990	1.970	2.000	1,896,000	3,749,370	1.9775	1.047	1.042	1.052	1.042	1.057	3,586,009	1.0456	-0.50%
2004-08-02	0	1.990	1.980	2.000	1.950	1.990	1,744,000	3,448,200	1.9772	1.052	1.047	1.057	1.031	1.052	3,298,523	1.0454	-0.50%
2004-07-30	0	2.000	1.990	2.025	1.990	2.050	4,054,000	8,122,335	2.0035	1.057	1.052	1.071	1.052	1.084	7,667,553	1.0593	0.00%
2004-07-29	0	2.000	2.000	2.025	1.990	2.075	6,551,536	13,179,186	2.0116	1.057	1.057	1.071	1.052	1.097	12,391,280	1.0636	-4.76%
2004-07-28	0	2.100	2.075	2.125	2.075	2.150	2,539,000	5,332,100	2.1001	1.110	1.097	1.124	1.097	1.137	4,802,150	1.1104	-1.18%
2004-07-27	0	2.125	2.100	2.150	2.100	2.150	5,280,126	11,226,427	2.1262	1.124	1.110	1.137	1.110	1.137	9,986,592	1.1241	-1.16%
2004-07-26	0	2.150	2.150	2.175	2.075	2.200	21,681,180	46,358,952	2.1382	1.137	1.137	1.150	1.097	1.163	41,006,806	1.1305	3.61%
2004-07-23	0	2.075	2.075	2.100	2.075	2.150	5,107,010	10,747,795	2.1045	1.097	1.097	1.110	1.097	1.137	9,659,168	1.1127	-3.49%
2004-07-22	0	2.150	2.150	2.175	2.150	2.175	1,080,500	2,337,413	2.1633	1.137	1.137	1.150	1.137	1.150	2,043,609	1.1438	-2.27%
2004-07-21	0	2.200	2.175	2.200	2.150	2.225	2,903,500	6,332,450	2.1810	1.163	1.150	1.163	1.137	1.176	5,491,549	1.1531	1.15%
2004-07-20	0	2.175	2.175	2.200	2.175	2.200	644,200	1,401,415	2.1754	1.150	1.150	1.163	1.150	1.163	1,218,411	1.1502	0.00%
2004-07-19	0	2.175	2.175	2.200	2.175	2.200	726,500	1,582,813	2.1787	1.150	1.150	1.163	1.150	1.163	1,374,069	1.1519	-1.14%
2004-07-16	0	2.200	2.200	2.225	2.175	2.200	414,000	901,225	2.1769	1.163	1.163	1.176	1.150	1.163	783,021	1.1510	1.15%
2004-07-15	0	2.175	2.175	2.200	2.175	2.200	1,118,000	2,436,325	2.1792	1.150	1.150	1.163	1.150	1.163	2,114,535	1.1522	-1.14%
2004-07-14	0	2.200	2.200	2.225	2.175	2.250	1,970,000	4,355,800	2.2111	1.163	1.163	1.176	1.150	1.190	3,725,969	1.1690	-1.12%
2004-07-13	0	2.225	2.225	2.250	2.200	2.225	2,158,000	4,798,550	2.2236	1.176	1.176	1.190	1.163	1.176	4,081,544	1.1757	0.00%
2004-07-12	0	2.225	2.200	2.225	2.225	2.250	2,349,000	5,227,025	2.2252	1.176	1.163	1.176	1.176	1.190	4,442,793	1.1765	1.14%
2004-07-09	0	2.200	2.200	2.225	2.200	2.225	1,268,000	2,792,550	2.2023	1.163	1.163	1.176	1.163	1.176	2,398,238	1.1644	0.00%
2004-07-08	0	2.200	2.200	2.225	2.200	2.300	5,933,000	13,245,238	2.2325	1.163	1.163	1.176	1.163	1.216	11,221,409	1.1804	-2.22%
2004-07-07	0	2.250	2.250	2.275	2.225	2.300	7,716,052	17,443,187	2.2606	1.190	1.190	1.203	1.176	1.216	14,593,793	1.1952	-1.10%
2004-07-06	0	2.275	2.250	2.275	2.175	2.300	7,071,100	15,816,633	2.2368	1.203	1.190	1.203	1.150	1.216	13,373,960	1.1826	4.60%
2004-07-05	0	2.175	2.175	2.200	2.175	2.225	1,142,000	2,498,850	2.1881	1.150	1.150	1.163	1.150	1.176	2,159,927	1.1569	-1.14%
2004-07-02	0	2.200	2.175	2.200	2.150	2.200	1,320,552	2,869,682	2.1731	1.163	1.150	1.163	1.137	1.163	2,497,633	1.1490	-1.12%
2004-06-30	0	2.225	2.200	2.225	2.175	2.225	1,420,650	3,125,553	2.2001	1.176	1.163	1.176	1.150	1.176	2,686,953	1.1632	2.30%
2004-06-29	0	2.175	2.175	2.200	2.175	2.200	1,828,500	3,980,300	2.1768	1.150	1.150	1.163	1.150	1.163	3,458,342	1.1509	-1.14%
2004-06-28	0	2.200	2.200	2.225	2.200	2.275	3,907,000	8,656,400	2.2156	1.163	1.163	1.176	1.163	1.203	7,389,524	1.1714	-1.12%
2004-06-25	0	2.225	2.200	2.225	2.200	2.225	1,412,127	3,120,942	2.2101	1.176	1.163	1.176	1.163	1.176	2,670,833	1.1685	-1.11%
2004-06-24	0	2.250	2.225	2.250	2.200	2.275	3,400,605	7,560,898	2.2234	1.190	1.176	1.190	1.163	1.203	6,431,751	1.1756	2.27%
2004-06-23	0	2.200	2.175	2.200	2.175	2.250	2,686,000	5,892,075	2.1936	1.163	1.150	1.163	1.150	1.190	5,080,179	1.1598	0.00%
2004-06-21	0	2.200	2.175	2.200	2.150	2.200	1,795,500	3,908,538	2.1769	1.163	1.150	1.163	1.137	1.163	3,395,928	1.1509	1.15%
2004-06-18	0	2.175	2.150	2.175	2.150	2.300	5,120,000	11,419,325	2.2303	1.150	1.137	1.150	1.137	1.216	9,683,737	1.1792	-1.14%
2004-06-17	0	2.200	2.200	2.250	2.175	2.250	3,222,192	7,142,198	2.2166	1.163	1.163	1.190	1.150	1.190	6,094,309	1.1719	-2.22%
2004-06-16	0	2.250	2.225	2.275	2.225	2.325	2,510,008	5,707,117	2.2737	1.190	1.176	1.203	1.176	1.229	4,747,316	1.2022	-1.10%
2004-06-15	0	2.275	2.275	2.300	2.275	2.350	2,070,145	4,770,402	2.3044	1.203	1.203	1.216	1.203	1.242	3,915,379	1.2184	-1.09%
2004-06-14	0	2.300	2.275	2.300	2.300	2.400	5,515,662	13,016,905	2.3600	1.216	1.203	1.216	1.216	1.269	10,432,074	1.2478	-3.16%
2004-06-11	0	2.375	2.350	2.375	2.325	2.425	12,774,511	30,040,696	2.3516	1.256	1.242	1.256	1.229	1.282	24,161,134	1.2433	2.15%
2004-06-10	0	2.325	2.300	2.325	2.225	2.350	8,918,799	20,624,577	2.3125	1.229	1.216	1.229	1.176	1.242	16,868,614	1.2227	3.33%
2004-06-09	0	2.250	2.225	2.250	2.225	2.300	1,505,829	3,414,805	2.2677	1.190	1.176	1.190	1.176	1.216	2,848,057	1.1990	0.00%
2004-06-08	0	2.250	2.250	2.275	2.250	2.350	3,839,133	8,844,289	2.3037	1.190	1.190	1.203	1.190	1.242	7,261,163	1.2180	-3.23%
2004-06-07	0	2.325	2.300	2.350	2.275	2.400	12,471,917	29,237,371	2.3443	1.229	1.216	1.242	1.203	1.269	23,588,822	1.2395	4.49%
2004-06-04	0	2.225	2.200	2.250	2.175	2.250	2,344,588	5,193,854	2.2153	1.176	1.163	1.190	1.150	1.190	4,434,448	1.1713	4.71%
2004-06-03	0	2.125	2.125	2.175	2.100	2.375	3,151,097	7,049,827	2.2373	1.124	1.124	1.150	1.110	1.256	5,959,843	1.1829	-9.57%
2004-06-02	0	2.350	2.325	2.350	2.325	2.375	2,804,617	6,566,424	2.3413	1.242	1.229	1.242	1.229	1.256	5,304,526	1.2379	1.08%
2004-06-01	0	2.325	2.325	2.350	2.325	2.450	7,085,473	16,926,350	2.3889	1.229	1.229	1.242	1.229	1.295	13,401,144	1.2631	-5.10%
2004-05-31	0	2.450	2.425	2.450	2.375	2.525	14,797,332	36,372,567	2.4580	1.295	1.282	1.295	1.256	1.335	27,987,007	1.2996	3.16%
2004-05-28	0	2.375	2.350	2.375	2.350	2.475	13,651,687	32,650,700	2.3917	1.256	1.242	1.256	1.242	1.309	25,820,185	1.2645	4.40%
2004-05-27	0	2.275	2.275	2.300	2.200	2.350	6,945,810	15,741,112	2.2663	1.203	1.203	1.216	1.163	1.242	13,136,992	1.1982	4.60%
2004-05-25	0	2.175	2.150	2.175	2.125	2.200	1,179,052	2,553,983	2.1661	1.150	1.137	1.150	1.124	1.163	2,230,006	1.1453	-2.25%
2004-05-24	0	2.225	2.200	2.250	2.125	2.275	757,000	1,687,200	2.2288	1.176	1.163	1.190	1.124	1.203	1,431,756	1.1784	4.71%
2004-05-21	0	2.125	2.100	2.125	2.000	2.200	3,701,500	7,938,975	2.1448	1.124	1.110	1.124	1.057	1.163	7,000,850	1.1340	4.94%
2004-05-20	0	2.025	2.000	2.025	1.990	2.125	1,189,000	2,437,920	2.0504	1.071	1.057	1.071	1.052	1.124	2,248,821	1.0841	-1.22%
2004-05-19	0	2.050	2.050	2.075	1.980	2.100	5,556,679	11,311,634	2.0357	1.084	1.084	1.097	1.047	1.110	10,509,652	1.0763	5.67%
2004-05-18	0	1.940	1.920	1.930	1.900	1.990	1,421,000	2,761,190	1.9431	1.026	1.015	1.020	1.005	1.052	2,687,615	1.0274	-1.02%
2004-05-17	0	1.960	1.950	1.960	1.950	2.150	871,500	1,763,130	2.0231	1.036	1.031	1.036	1.031	1.137	1,648,316	1.0697	-7.76%
2004-05-14	0	2.125	2.125	2.150	2.125	2.300	1,344,091	2,995,929	2.2290	1.124	1.124	1.137	1.124	1.216	2,542,153	1.1785	-6.59%
2004-05-13	0	2.275	2.225	2.300	2.175	2.300	3,760,209	8,516,224	2.2648	1.203	1.176	1.216	1.150	1.216	7,111,890	1.1975	4.60%
2004-05-12	0	2.175	2.200	2.250	2.150	2.400	3,061,802	7,084,803	2.3139	1.150	1.163	1.190	1.137	1.269	5,790,954	1.2234	-7.45%
2004-05-11	0	2.350	2.375	2.400	2.325	2.500	2,623,150	6,369,444	2.4282	1.242	1.256	1.269	1.229	1.322	4,961,308	1.2838	-6.00%
2004-05-10	0	2.500	2.500	2.550	2.500	2.725	3,129,158	8,067,497	2.5782	1.322	1.322	1.348	1.322	1.441	5,918,348	1.3631	-12.28%
2004-05-07	0	0.285	0.285	0.290	0.285	0.300	7,781,340	2,248,097	0.2889	1.507	1.507	1.533	1.507	1.586	1,471,728	1.5275	-5.00%
2004-05-06	0	0.300	0.295	0.300	0.290	0.310	12,658,735	3,780,660	0.2987	1.586	1.560	1.586	1.533	1.639	2,394,216	1.5791	5.26%
2004-05-05	0	0.285	0.285	0.290	0.285	0.300	12,990,394	3,782,515	0.2912	1.507	1.507	1.533	1.507	1.586	2,456,945	1.5395	-5.00%
2004-05-04	0	0.300	0.300	0.305	0.295	0.315	24,644,546	7,471,934	0.3032	1.586	1.586	1.613	1.560	1.665	4,661,158	1.6030	-4.76%
2004-05-03	0	0.315	0.315	0.320	0.290	0.335	44,680,765	14,194,610	0.3177	1.665	1.665	1.692	1.533	1.771	8,450,718	1.6797	-25.00%
2004-04-30	1	-	-	-	-	-	0	0	-	2.221	-	-	-	-	0	-	0.00%
2004-04-29	0	0.420	0.420	0.425	0.390	0.425	28,070,300	11,582,222	0.4126	2.221	2.221	2.247	2.062	2.247	5,309,090	2.1816	3.70%
2004-04-28	0	0.405	0.400	0.405	0.400	0.420	12,382,199	5,072,089	0.4096	2.141	2.115	2.141	2.115	2.221	2,341,913	2.1658	-2.41%
2004-04-27	0	0.415	0.410	0.415	0.400	0.425	21,002,048	8,718,944	0.4151	2.194	2.168	2.194	2.115	2.247	3,972,233	2.1950	2.47%
2004-04-26	0	0.405	0.405	0.410	0.395	0.415	14,041,778	5,685,711	0.4049	2.141	2.141	2.168	2.088	2.194	2,655,799	2.1409	-4.71%
2004-04-23	0	0.425	0.425	0.430	0.405	0.430	39,581,204	16,668,495	0.4211	2.247	2.247	2.274	2.141	2.274	7,486,210	2.2266	4.94%
2004-04-22	0	0.405	0.405	0.410	0.400	0.420	15,311,610	6,227,824	0.4067	2.141	2.141	2.168	2.115	2.221	2,895,969	2.1505	1.25%
2004-04-21	0	0.400	0.395	0.400	0.390	0.410	25,292,235	10,127,586	0.4004	2.115	2.088	2.115	2.062	2.168	4,783,659	2.1171	-3.61%
2004-04-20	0	0.415	0.415	0.420	0.405	0.450	28,742,205	12,235,451	0.4257	2.194	2.194	2.221	2.141	2.379	5,436,171	2.2507	-5.68%
2004-04-19	0	0.440	0.440	0.445	0.430	0.450	40,598,569	17,941,269	0.4419	2.326	2.326	2.353	2.274	2.379	7,678,630	2.3365	2.33%
2004-04-16	0	0.430	0.430	0.435	0.410	0.450	66,118,250	28,888,103	0.4369	2.274	2.274	2.300	2.168	2.379	12,505,308	2.3101	2.38%
2004-04-15	0	0.420	0.420	0.425	0.390	0.440	67,305,000	27,504,375	0.4087	2.221	2.221	2.247	2.062	2.326	12,729,764	2.1606	-2.33%
2004-04-14	0	0.430	0.430	0.435	0.430	0.475	54,480,008	24,460,729	0.4490	2.274	2.274	2.300	2.274	2.511	10,304,103	2.3739	-8.51%
2004-04-13	0	0.470	0.470	0.475	0.465	0.500	185,048,528	89,346,405	0.4828	2.485	2.485	2.511	2.459	2.644	34,999,244	2.5528	4.44%
2004-04-08	0	0.450	0.445	0.450	0.350	0.460	224,847,250	92,531,090	0.4115	2.379	2.353	2.379	1.851	2.432	42,526,595	2.1758	26.76%
2004-04-07	0	0.355	0.350	0.355	0.345	0.395	89,688,824	32,131,752	0.3583	1.877	1.851	1.877	1.824	2.088	16,963,340	1.8942	-8.97%
2004-04-06	0	0.390	0.385	0.390	0.390	0.445	77,345,375	31,599,441	0.4085	2.062	2.036	2.062	2.062	2.353	14,628,756	2.1601	-9.30%
2004-04-02	0	0.430	0.430	0.435	0.425	0.520	174,148,932	80,522,483	0.4624	2.274	2.274	2.300	2.247	2.749	32,937,744	2.4447	-2.27%
2004-04-01	0	0.440	0.435	0.445	0.440	0.480	22,283,450	10,179,249	0.4568	2.326	2.300	2.353	2.326	2.538	4,214,591	2.4152	-8.33%
2004-03-31	0	0.480	0.475	0.480	0.475	0.530	31,500,225	15,430,723	0.4899	2.538	2.511	2.538	2.511	2.802	5,957,811	2.5900	-11.11%
2004-03-30	0	0.540	0.540	0.550	0.530	0.590	13,876,125	7,632,570	0.5501	2.855	2.855	2.908	2.802	3.119	2,624,468	2.9082	-6.90%
2004-03-29	0	0.580	0.570	0.590	0.560	0.600	9,695,825	5,629,906	0.5807	3.067	3.014	3.119	2.961	3.172	1,833,825	3.0700	1.75%
2004-03-26	0	0.570	0.570	0.580	0.560	0.620	9,482,500	5,582,875	0.5888	3.014	3.014	3.067	2.961	3.278	1,793,477	3.1129	-5.00%
2004-03-25	0	0.600	0.600	0.610	0.600	0.630	10,903,880	6,638,487	0.6088	3.172	3.172	3.225	3.172	3.331	2,062,311	3.2190	-4.76%
2004-03-24	0	0.630	0.630	0.640	0.600	0.640	19,621,830	12,091,357	0.6162	3.331	3.331	3.384	3.172	3.384	3,711,184	3.2581	5.00%
2004-03-23	0	0.600	0.590	0.600	0.590	0.610	4,939,350	2,974,614	0.6022	3.172	3.119	3.172	3.119	3.225	934,206	3.1841	0.00%
2004-03-22	0	0.600	0.600	0.610	0.580	0.600	8,211,054	4,874,764	0.5937	3.172	3.172	3.225	3.067	3.172	1,553,002	3.1389	-1.64%
2004-03-19	0	0.610	0.600	0.610	0.590	0.630	13,440,495	8,137,381	0.6054	3.225	3.172	3.225	3.119	3.331	2,542,075	3.2011	0.00%
2004-03-18	0	0.610	0.610	0.620	0.610	0.670	23,665,384	14,958,476	0.6321	3.225	3.225	3.278	3.225	3.542	4,475,964	3.3420	-7.58%
2004-03-17	0	0.660	0.660	0.670	0.640	0.680	38,503,375	25,524,295	0.6629	3.490	3.490	3.542	3.384	3.595	7,282,355	3.5050	4.76%
2004-03-16	0	0.630	0.630	0.640	0.610	0.650	19,538,750	12,289,778	0.6290	3.331	3.331	3.384	3.225	3.437	3,695,471	3.3256	-1.56%
2004-03-15	0	0.640	0.640	0.650	0.640	0.710	24,659,482	16,586,072	0.6726	3.384	3.384	3.437	3.384	3.754	4,663,983	3.5562	-4.48%
2004-03-12	0	0.670	0.670	0.680	0.610	0.690	33,042,597	21,889,072	0.6625	3.542	3.542	3.595	3.225	3.648	6,249,528	3.5025	0.00%
2004-03-11	0	0.670	0.660	0.670	0.630	0.750	33,171,325	23,026,940	0.6942	3.542	3.490	3.542	3.331	3.965	6,273,875	3.6703	-5.63%
2004-03-10	0	0.710	0.710	0.720	0.710	0.930	112,365,976	88,462,433	0.7873	3.754	3.754	3.807	3.754	4.917	21,252,394	4.1625	-21.11%
2004-03-09	0	0.900	0.890	0.900	0.800	1.260	219,422,810	213,955,360	0.9751	4.758	4.706	4.758	4.230	6.662	41,500,641	5.1555	-12.62%
2004-03-08	0	1.030	1.020	1.030	0.950	1.900	101,992,188	139,484,745	1.3676	5.446	5.393	5.446	5.023	10.05	19,290,343	7.2308	114.58%
2004-03-05	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-03-04	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-03-03	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-03-02	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-03-01	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-02-27	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-02-26	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-02-25	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-02-24	1	-	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
2004-02-23	0	0.480	0.465	0.480	0.475	0.750	10,177,858	5,411,802	0.5317	2.538	2.459	2.538	2.511	3.965	1,924,994	2.8113	-20.00%
2004-02-20	0	0.600	0.550	0.620	0.530	0.600	458,960	273,851	0.5967	3.172	2.908	3.278	2.802	3.172	86,806	3.1548	15.38%
2004-02-19	0	0.520	0.520	0.550	0.520	0.520	28,130	14,236	0.5061	2.749	2.749	2.908	2.749	2.749	5,320	2.6757	-7.14%
2004-02-18	0	0.560	0.510	0.560	0.510	0.600	1,196,110	671,330	0.5613	2.961	2.696	2.961	2.696	3.172	226,227	2.9675	0.00%
2004-02-17	0	0.560	0.560	0.600	0.510	0.630	285,906	165,603	0.5792	2.961	2.961	3.172	2.696	3.331	54,075	3.0625	12.00%
2004-02-16	0	0.500	0.430	0.500	0.440	0.500	376,595	172,456	0.4579	2.644	2.274	2.644	2.326	2.644	71,227	2.4212	19.05%
2004-02-13	0	0.420	0.400	0.420	0.400	0.420	55,141	22,552	0.4090	2.221	2.115	2.221	2.115	2.221	10,429	2.1624	0.00%
2004-02-12	0	0.420	0.410	0.420	0.420	0.430	216,470	92,673	0.4281	2.221	2.168	2.221	2.221	2.274	40,942	2.2635	2.44%
2004-02-11	0	0.410	0.410	0.430	0.400	0.420	104,700	42,992	0.4106	2.168	2.168	2.274	2.115	2.221	19,802	2.1710	2.50%
2004-02-10	0	0.400	0.400	0.420	0.390	0.430	428,205	174,579	0.4077	2.115	2.115	2.221	2.062	2.274	80,989	2.1556	-4.76%
2004-02-09	0	0.420	0.380	0.430	0.380	0.420	545,090	224,232	0.4114	2.221	2.009	2.274	2.009	2.221	103,096	2.1750	10.53%
2004-02-06	0	0.380	0.380	0.395	0.380	0.400	354,410	136,663	0.3856	2.009	2.009	2.088	2.009	2.115	67,032	2.0388	0.00%
2004-02-05	0	0.380	0.340	0.395	0.350	0.400	1,164,250	439,380	0.3774	2.009	1.798	2.088	1.851	2.115	220,201	1.9954	18.75%
2004-02-04	0	0.320	0.320	0.360	0.320	0.360	210,975	70,693	0.3351	1.692	1.692	1.903	1.692	1.903	39,903	1.7716	3.23%
2004-02-03	0	0.310	0.280	0.320	0.280	0.310	147,750	42,810	0.2897	1.639	1.480	1.692	1.480	1.639	27,945	1.5320	10.71%
2004-02-02	0	0.280	0.255	0.280	-	-	0	0	-	1.480	1.348	1.480	-	-	0	-	0.00%
2004-01-30	0	0.280	0.265	0.280	-	-	0	0	-	1.480	1.401	1.480	-	-	0	-	-3.45%
2004-01-29	0	0.290	0.270	0.295	-	-	2,250	574	0.2551	1.533	1.428	1.560	-	-	426	1.3488	0.00%
2004-01-28	0	0.290	0.270	0.290	-	-	0	0	-	1.533	1.428	1.533	-	-	0	-	-3.33%
2004-01-27	0	0.300	0.280	0.320	0.280	0.300	32,750	9,590	0.2928	1.586	1.480	1.692	1.480	1.586	6,194	1.5482	1.69%
2004-01-26	0	0.295	0.280	0.295	-	-	0	0	-	1.560	1.480	1.560	-	-	0	-	-3.28%
2004-01-21	0	0.305	0.270	0.310	0.280	0.305	204,080	58,978	0.2890	1.613	1.428	1.639	1.480	1.613	38,599	1.5280	17.31%
2004-01-20	0	0.260	0.260	0.290	0.260	0.260	6,260	1,602	0.2559	1.375	1.375	1.533	1.375	1.375	1,184	1.3531	-3.70%
2004-01-19	0	0.270	0.270	0.280	0.270	0.270	5,000	1,350	0.2700	1.428	1.428	1.480	1.428	1.428	946	1.4275	1.89%
2004-01-16	0	0.265	0.265	0.270	0.265	0.265	13,250	3,430	0.2589	1.401	1.401	1.428	1.401	1.401	2,506	1.3687	-1.85%
2004-01-15	0	0.270	0.270	0.290	0.265	0.270	41,787	11,179	0.2675	1.428	1.428	1.533	1.401	1.428	7,903	1.4145	0.00%
2004-01-14	0	0.270	0.260	0.280	0.250	0.270	150,950	39,538	0.2619	1.428	1.375	1.480	1.322	1.428	28,550	1.3849	-10.00%
2004-01-13	0	0.300	0.270	0.300	-	-	0	0	-	1.586	1.428	1.586	-	-	0	-	0.00%
2004-01-12	0	0.300	0.275	0.300	-	-	3,360	840	0.2500	1.586	1.454	1.586	-	-	635	1.3218	-1.64%
2004-01-09	0	0.305	0.290	0.305	0.290	0.305	197,030	57,708	0.2929	1.613	1.533	1.613	1.533	1.613	37,265	1.5486	5.17%
2004-01-08	0	0.290	0.280	0.295	0.280	0.290	35,273	9,968	0.2826	1.533	1.480	1.560	1.480	1.533	6,671	1.4941	3.57%
2004-01-07	0	0.280	0.280	0.320	0.280	0.300	216,065	61,277	0.2836	1.480	1.480	1.692	1.480	1.586	40,866	1.4995	0.00%
2004-01-06	0	0.280	0.280	0.290	0.260	0.270	38,022	10,125	0.2663	1.480	1.480	1.533	1.375	1.428	7,191	1.4079	7.69%
2004-01-05	0	0.260	0.260	0.290	0.260	0.290	53,786	14,640	0.2722	1.375	1.375	1.533	1.375	1.533	10,173	1.4391	-3.70%
2004-01-02	0	0.270	0.260	0.320	-	-	4,050	972	0.2400	1.428	1.375	1.692	-	-	766	1.2689	0.00%
2003-12-31	0	0.270	0.250	0.320	-	-	0	0	-	1.428	1.322	1.692	-	-	0	-	0.00%
2003-12-30	0	0.270	0.250	0.320	-	-	0	0	-	1.428	1.322	1.692	-	-	0	-	0.00%
2003-12-29	0	0.270	0.250	0.300	-	-	4,277	1,026	0.2399	1.428	1.322	1.586	-	-	809	1.2683	0.00%
2003-12-24	0	0.270	0.270	0.300	-	-	0	0	-	1.428	1.428	1.586	-	-	0	-	0.00%
2003-12-23	0	0.270	0.270	0.300	0.270	0.270	20,420	5,505	0.2696	1.428	1.428	1.586	1.428	1.428	3,862	1.4254	-3.57%
2003-12-22	0	0.280	0.280	0.320	-	-	0	0	-	1.480	1.480	1.692	-	-	0	-	0.00%
2003-12-19	0	0.280	0.270	0.320	-	-	0	0	-	1.480	1.428	1.692	-	-	0	-	0.00%
2003-12-18	0	0.280	0.270	0.320	-	-	0	0	-	1.480	1.428	1.692	-	-	0	-	0.00%
2003-12-17	0	0.280	0.280	0.340	0.280	0.280	5,000	1,400	0.2800	1.480	1.480	1.798	1.480	1.480	946	1.4804	-6.67%
2003-12-16	0	0.300	0.290	0.315	0.300	0.300	6,875	2,006	0.2918	1.586	1.533	1.665	1.586	1.586	1,300	1.5427	-3.23%
2003-12-15	0	0.310	0.305	0.310	0.310	0.310	53,000	16,310	0.3077	1.639	1.613	1.639	1.639	1.639	10,024	1.6271	-3.12%
2003-12-12	0	0.320	0.320	0.330	0.310	0.330	188,020	60,126	0.3198	1.692	1.692	1.745	1.639	1.745	35,561	1.6908	4.92%
2003-12-11	0	0.305	0.305	0.320	0.295	0.305	164,643	49,107	0.2983	1.613	1.613	1.692	1.560	1.613	31,140	1.5770	8.93%
2003-12-10	0	0.280	0.280	0.290	0.280	0.280	52,462	14,640	0.2791	1.480	1.480	1.533	1.480	1.480	9,922	1.4754	3.70%
2003-12-09	0	0.270	0.270	0.285	0.270	0.270	80,975	21,844	0.2698	1.428	1.428	1.507	1.428	1.428	15,315	1.4263	0.00%
2003-12-08	0	0.270	0.270	0.290	0.255	0.265	21,242	5,373	0.2529	1.428	1.428	1.533	1.348	1.401	4,018	1.3374	3.85%
2003-12-05	0	0.260	0.260	0.290	0.250	0.280	251,289	67,722	0.2695	1.375	1.375	1.533	1.322	1.480	47,528	1.4249	4.00%
2003-12-04	0	0.250	0.250	0.285	0.250	0.260	100,660	25,365	0.2520	1.322	1.322	1.507	1.322	1.375	19,038	1.3323	-12.28%
2003-12-03	0	0.285	0.265	0.310	0.285	0.285	30,840	8,760	0.2840	1.507	1.401	1.639	1.507	1.507	5,833	1.5018	-8.06%
2003-12-02	0	0.310	0.280	-	-	-	0	0	-	1.639	1.480	-	-	-	0	-	0.00%
2003-12-01	0	0.310	0.280	-	-	-	945	246	0.2603	1.639	1.480	-	-	-	179	1.3764	0.00%
2003-11-28	0	0.310	0.290	0.350	-	-	1,200	324	0.2700	1.639	1.533	1.851	-	-	227	1.4275	0.00%
2003-11-27	0	0.310	0.280	-	0.300	0.310	35,000	10,550	0.3014	1.639	1.480	-	1.586	1.639	6,620	1.5937	0.00%
2003-11-26	0	0.310	0.280	0.310	-	-	0	0	-	1.639	1.480	1.639	-	-	0	-	0.00%
2003-11-25	0	0.310	0.280	0.310	-	-	0	0	-	1.639	1.480	1.639	-	-	0	-	0.00%
2003-11-24	0	0.310	0.280	0.310	-	-	0	0	-	1.639	1.480	1.639	-	-	0	-	0.00%
2003-11-21	0	0.310	0.280	-	-	-	1,113	289	0.2597	1.639	1.480	-	-	-	211	1.3729	0.00%
2003-11-20	0	0.310	0.280	0.320	0.310	0.310	16,275	5,020	0.3084	1.639	1.480	1.692	1.639	1.639	3,078	1.6308	0.00%
2003-11-19	0	0.310	0.275	0.350	-	-	1,365	341	0.2498	1.639	1.454	1.851	-	-	258	1.3208	0.00%
2003-11-18	0	0.310	0.290	0.350	0.310	0.310	7,618	2,266	0.2975	1.639	1.533	1.851	1.639	1.639	1,441	1.5727	0.00%
2003-11-17	0	0.310	0.310	0.330	0.310	0.310	5,000	1,550	0.3100	1.639	1.639	1.745	1.639	1.639	946	1.6390	0.00%
2003-11-14	0	0.310	0.290	0.330	0.310	0.310	22,965	6,971	0.3035	1.639	1.533	1.745	1.639	1.639	4,343	1.6049	10.71%
2003-11-13	0	0.280	0.280	0.300	0.280	0.280	25,934	7,243	0.2793	1.480	1.480	1.586	1.480	1.480	4,905	1.4766	-12.50%
2003-11-12	0	0.320	0.280	0.320	-	-	0	0	-	1.692	1.480	1.692	-	-	0	-	0.00%
2003-11-11	0	0.320	0.280	0.330	-	-	0	0	-	1.692	1.480	1.745	-	-	0	-	0.00%
2003-11-10	0	0.320	0.270	0.330	0.320	0.320	5,000	1,600	0.3200	1.692	1.428	1.745	1.692	1.692	946	1.6919	-3.03%
2003-11-07	0	0.330	0.290	0.330	0.290	0.330	35,672	10,731	0.3008	1.745	1.533	1.745	1.533	1.745	6,747	1.5905	3.13%
2003-11-06	0	0.320	0.290	0.320	-	-	210	57	0.2714	1.692	1.533	1.692	-	-	40	1.4351	-3.03%
2003-11-05	0	0.330	0.300	0.350	-	-	480	134	0.2792	1.745	1.586	1.851	-	-	91	1.4760	0.00%
2003-11-04	0	0.330	0.320	0.330	0.330	0.330	56,130	18,478	0.3292	1.745	1.692	1.745	1.745	1.745	10,616	1.7406	4.76%
2003-11-03	0	0.315	0.280	0.340	0.280	0.320	286,970	88,732	0.3092	1.665	1.480	1.798	1.480	1.692	54,276	1.6348	12.50%
2003-10-31	0	0.280	0.270	0.310	0.280	0.290	220,680	62,627	0.2838	1.480	1.428	1.639	1.480	1.533	41,738	1.5005	-3.45%
2003-10-30	0	0.290	0.285	0.300	0.290	0.300	120,000	35,800	0.2983	1.533	1.507	1.586	1.533	1.586	22,696	1.5774	-6.45%
2003-10-29	0	0.310	0.310	0.330	0.310	0.330	29,655	9,453	0.3188	1.639	1.639	1.745	1.639	1.745	5,609	1.6854	-6.06%
2003-10-28	0	0.330	0.330	-	0.330	0.350	105,750	34,983	0.3308	1.745	1.745	-	1.745	1.851	20,001	1.7491	-5.71%
2003-10-27	0	0.350	0.300	0.350	-	-	0	0	-	1.851	1.586	1.851	-	-	0	-	0.00%
2003-10-24	0	0.350	0.200	0.350	-	-	2,100	420	0.2000	1.851	1.057	1.851	-	-	397	1.0574	-6.67%
2003-10-23	0	0.375	-	0.375	-	-	0	0	-	1.983	-	1.983	-	-	0	-	-6.25%
2003-10-22	0	0.400	0.400	0.410	0.320	0.380	270,604	96,081	0.3551	2.115	2.115	2.168	1.692	2.009	51,181	1.8773	11.11%
2003-10-21	0	0.360	0.360	0.420	0.360	0.360	152,823	54,960	0.3596	1.903	1.903	2.221	1.903	1.903	28,904	1.9015	-10.00%
2003-10-20	0	0.400	0.380	-	0.370	0.400	358,000	137,380	0.3837	2.115	2.009	-	1.956	2.115	67,711	2.0289	5.26%
2003-10-17	0	0.380	0.345	0.380	0.330	0.380	41,950	15,074	0.3593	2.009	1.824	2.009	1.745	2.009	7,934	1.8999	16.92%
2003-10-16	0	0.325	0.325	-	0.300	0.300	27,625	8,235	0.2981	1.718	1.718	-	1.586	1.586	5,225	1.5761	8.33%
2003-10-15	0	0.300	0.300	0.320	0.300	0.300	25,000	7,500	0.3000	1.586	1.586	1.692	1.586	1.586	4,728	1.5862	0.00%
2003-10-14	0	0.300	0.300	0.380	0.300	0.300	22,134	6,355	0.2871	1.586	1.586	2.009	1.586	1.586	4,186	1.5180	3.45%
2003-10-13	0	0.290	0.290	0.315	0.290	0.320	47,740	14,990	0.3140	1.533	1.533	1.665	1.533	1.692	9,029	1.6601	0.00%
2003-10-10	0	0.290	0.290	0.350	-	-	1,461	380	0.2601	1.533	1.533	1.851	-	-	276	1.3752	0.00%
2003-10-09	0	0.290	0.280	0.325	0.290	0.290	55,600	16,112	0.2898	1.533	1.480	1.718	1.533	1.533	10,516	1.5322	-14.71%
2003-10-08	0	0.340	-	0.340	0.340	0.340	42,595	14,324	0.3363	1.798	-	1.798	1.798	1.798	8,056	1.7780	0.00%
2003-10-07	0	0.340	0.340	0.360	0.340	0.340	9,025	2,948	0.3266	1.798	1.798	1.903	1.798	1.798	1,707	1.7271	0.00%
2003-10-06	0	0.340	0.340	0.360	0.340	0.340	9,695	3,202	0.3303	1.798	1.798	1.903	1.798	1.798	1,834	1.7462	-5.56%
2003-10-03	0	0.360	0.320	0.360	-	-	4,830	1,449	0.3000	1.903	1.692	1.903	-	-	914	1.5862	0.00%
2003-10-02	0	0.360	-	0.370	-	-	945	302	0.3196	1.903	-	1.956	-	-	179	1.6897	0.00%
2003-09-30	0	0.360	0.360	0.380	-	-	0	0	-	1.903	1.903	2.009	-	-	0	-	0.00%
2003-09-29	0	0.360	-	0.360	-	-	1,200	384	0.3200	1.903	-	1.903	-	-	227	1.6919	0.00%
2003-09-26	0	0.360	-	0.380	-	-	0	0	-	1.903	-	2.009	-	-	0	-	0.00%
2003-09-25	0	0.360	0.360	0.400	0.360	0.360	25,000	9,000	0.3600	1.903	1.903	2.115	1.903	1.903	4,728	1.9034	0.00%
2003-09-24	0	0.360	0.360	-	0.360	0.360	9,560	3,305	0.3457	1.903	1.903	-	1.903	1.903	1,808	1.8278	0.00%
2003-09-23	0	0.360	0.340	0.360	-	-	2,400	720	0.3000	1.903	1.798	1.903	-	-	454	1.5862	0.00%
2003-09-22	0	0.360	0.340	0.360	-	-	4,580	1,466	0.3201	1.903	1.798	1.903	-	-	866	1.6924	0.00%
2003-09-19	0	0.360	0.340	0.380	0.360	0.360	130,375	46,924	0.3599	1.903	1.798	2.009	1.903	1.903	24,659	1.9030	-2.70%
2003-09-18	0	0.370	0.350	-	0.370	0.370	55,250	20,233	0.3662	1.956	1.851	-	1.956	1.956	10,450	1.9362	-5.13%
2003-09-17	0	0.390	0.390	0.395	0.350	0.390	74,275	26,725	0.3598	2.062	2.062	2.088	1.851	2.062	14,048	1.9024	-7.14%
2003-09-16	0	0.420	-	0.420	-	-	0	0	-	2.221	-	2.221	-	-	0	-	0.00%
2003-09-15	0	0.420	0.400	0.420	0.420	0.430	465,805	196,348	0.4215	2.221	2.115	2.221	2.221	2.274	88,100	2.2287	-1.18%
2003-09-11	0	0.425	0.415	0.435	0.415	0.425	211,500	88,735	0.4196	2.247	2.194	2.300	2.194	2.247	40,002	2.2183	3.66%
2003-09-10	0	0.410	0.410	0.430	0.395	0.420	208,692	85,054	0.4076	2.168	2.168	2.274	2.088	2.221	39,471	2.1548	-5.75%
2003-09-09	0	0.435	0.435	0.460	0.400	0.460	953,186	411,842	0.4321	2.300	2.300	2.432	2.115	2.432	180,281	2.2844	8.75%
2003-09-08	0	0.400	0.370	-	0.340	0.400	502,625	185,706	0.3695	2.115	1.956	-	1.798	2.115	95,064	1.9535	21.21%
2003-09-05	0	0.330	0.330	0.370	0.330	0.350	194,995	64,974	0.3332	1.745	1.745	1.956	1.745	1.851	36,880	1.7617	-4.35%
2003-09-04	0	0.345	0.345	0.355	0.325	0.350	363,615	124,010	0.3410	1.824	1.824	1.877	1.718	1.851	68,773	1.8032	7.81%
2003-09-03	0	0.320	0.320	-	0.315	0.315	15,000	4,600	0.3067	1.692	1.692	-	1.665	1.665	2,837	1.6214	1.59%
2003-09-02	0	0.315	0.315	-	-	-	0	0	-	1.665	1.665	-	-	-	0	-	0.00%
2003-09-01	0	0.315	0.315	0.340	0.305	0.305	13,640	4,069	0.2983	1.665	1.665	1.798	1.613	1.613	2,580	1.5772	1.61%
2003-08-29	0	0.310	0.310	0.330	0.300	0.310	127,743	38,791	0.3037	1.639	1.639	1.745	1.586	1.639	24,161	1.6055	0.00%
2003-08-28	0	0.310	0.300	0.310	0.300	0.310	75,000	22,875	0.3050	1.639	1.586	1.639	1.586	1.639	14,185	1.6126	3.33%
2003-08-27	0	0.300	0.280	0.300	0.270	0.310	140,710	38,978	0.2770	1.586	1.480	1.586	1.428	1.639	26,613	1.4646	11.11%
2003-08-26	0	0.270	0.270	-	-	-	5,128	1,231	0.2401	1.428	1.428	-	-	-	970	1.2692	0.00%
2003-08-25	0	0.270	-	0.310	0.270	0.270	20,000	5,400	0.2700	1.428	-	1.639	1.428	1.428	3,783	1.4275	-10.00%
2003-08-22	0	0.300	0.300	-	-	-	1,170	316	0.2701	1.586	1.586	-	-	-	221	1.4280	0.00%
2003-08-21	0	0.300	-	-	0.300	0.300	15,000	4,500	0.3000	1.586	-	-	1.586	1.586	2,837	1.5862	3.45%
2003-08-20	0	0.290	-	0.290	-	-	0	0	-	1.533	-	1.533	-	-	0	-	-3.33%
2003-08-19	0	0.300	0.270	0.300	-	-	0	0	-	1.586	1.428	1.586	-	-	0	-	-3.23%
2003-08-18	0	0.310	-	0.320	-	-	0	0	-	1.639	-	1.692	-	-	0	-	0.00%
2003-08-15	0	0.310	-	0.320	-	-	0	0	-	1.639	-	1.692	-	-	0	-	0.00%
2003-08-14	0	0.310	-	0.310	-	-	0	0	-	1.639	-	1.639	-	-	0	-	-3.12%
2003-08-13	0	0.320	-	0.330	0.320	0.320	51,785	16,536	0.3193	1.692	-	1.745	1.692	1.692	9,794	1.6883	0.00%
2003-08-12	0	0.320	-	0.330	-	-	1,386	416	0.3001	1.692	-	1.745	-	-	262	1.5869	0.00%
2003-08-11	0	0.320	0.320	0.340	0.320	0.320	114,400	36,962	0.3231	1.692	1.692	1.798	1.692	1.692	21,637	1.7083	-5.88%
2003-08-08	0	0.340	-	0.340	-	-	1,659	498	0.3002	1.798	-	1.798	-	-	314	1.5871	0.00%
2003-08-07	0	0.340	-	0.360	-	-	0	0	-	1.798	-	1.903	-	-	0	-	0.00%
2003-08-06	0	0.340	0.340	0.380	-	-	0	0	-	1.798	1.798	2.009	-	-	0	-	0.00%
2003-08-05	0	0.340	0.340	-	0.340	0.340	6,525	2,180	0.3341	1.798	1.798	-	1.798	1.798	1,234	1.7665	0.00%
2003-08-04	0	0.340	0.340	0.355	0.340	0.340	18,900	6,348	0.3359	1.798	1.798	1.877	1.798	1.798	3,575	1.7758	0.00%
2003-08-01	0	0.340	0.340	0.370	-	-	0	0	-	1.798	1.798	1.956	-	-	0	-	0.00%
2003-07-31	0	0.340	0.340	-	-	-	0	0	-	1.798	1.798	-	-	-	0	-	3.03%
2003-07-30	0	0.330	0.330	-	0.330	0.340	89,003	29,751	0.3343	1.745	1.745	-	1.745	1.798	16,834	1.7674	-2.94%
2003-07-29	0	0.340	0.340	0.350	0.340	0.350	69,610	24,029	0.3452	1.798	1.798	1.851	1.798	1.851	13,166	1.8251	-2.86%
2003-07-28	0	0.350	0.340	-	0.340	0.350	17,986	6,126	0.3406	1.851	1.798	-	1.798	1.851	3,402	1.8008	2.94%
2003-07-25	0	0.340	0.340	0.350	0.340	0.340	10,025	3,258	0.3250	1.798	1.798	1.851	1.798	1.798	1,896	1.7183	0.00%
2003-07-24	1	0.340	-	-	-	-	0	0	-	1.798	-	-	-	-	0	-	0.00%
2003-07-23	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	1.798	1.745	1.798	1.798	1.798	9,457	1.7977	0.00%
2003-07-22	0	0.340	0.340	-	0.340	0.340	85,500	28,933	0.3384	1.798	1.798	-	1.798	1.798	16,171	1.7892	0.00%
2003-07-21	0	0.340	0.340	0.350	0.340	0.340	22,674	7,656	0.3377	1.798	1.798	1.851	1.798	1.798	4,288	1.7853	0.00%
2003-07-18	0	0.340	0.340	0.345	0.340	0.340	76,150	25,768	0.3384	1.798	1.798	1.824	1.798	1.798	14,403	1.7891	-1.45%
2003-07-17	0	0.345	0.345	0.350	0.345	0.345	98,640	33,901	0.3437	1.824	1.824	1.851	1.824	1.824	18,656	1.8171	0.00%
2003-07-16	0	0.345	0.345	-	0.345	0.345	116,661	40,085	0.3436	1.824	1.824	-	1.824	1.824	22,065	1.8167	1.47%
2003-07-15	0	0.340	-	0.340	-	-	1,375	440	0.3200	1.798	-	1.798	-	-	260	1.6919	-1.45%
2003-07-14	0	0.345	-	0.365	-	-	2,400	720	0.3000	1.824	-	1.930	-	-	454	1.5862	0.00%
2003-07-11	0	0.345	0.330	0.380	-	-	0	0	-	1.824	1.745	2.009	-	-	0	-	0.00%
2003-07-10	0	0.345	0.345	0.380	0.345	0.350	361,560	125,668	0.3476	1.824	1.824	2.009	1.824	1.851	68,384	1.8377	-4.17%
2003-07-09	0	0.360	0.335	0.360	0.335	0.360	337,180	115,273	0.3419	1.903	1.771	1.903	1.771	1.903	63,773	1.8076	4.35%
2003-07-08	0	0.345	0.340	0.360	0.345	0.360	272,525	95,615	0.3508	1.824	1.798	1.903	1.824	1.903	51,544	1.8550	-2.82%
2003-07-07	0	0.355	0.350	0.360	0.345	0.355	444,050	155,316	0.3498	1.877	1.851	1.903	1.824	1.877	83,986	1.8493	5.97%
2003-07-04	0	0.335	0.330	0.335	0.320	0.335	250,420	83,676	0.3341	1.771	1.745	1.771	1.692	1.771	47,363	1.7667	4.69%
2003-07-03	0	0.320	0.320	-	0.320	0.320	23,750	7,525	0.3168	1.692	1.692	-	1.692	1.692	4,492	1.6752	3.23%
2003-07-02	0	0.310	0.310	0.330	0.305	0.305	27,875	8,444	0.3029	1.639	1.639	1.745	1.613	1.613	5,272	1.6016	1.64%
2003-06-30	0	0.305	0.305	-	0.300	0.300	160,750	48,203	0.2999	1.613	1.613	-	1.586	1.586	30,404	1.5854	5.17%
2003-06-27	0	0.290	0.290	0.300	-	-	1,350	365	0.2704	1.533	1.533	1.586	-	-	255	1.4295	0.00%
2003-06-26	0	0.290	0.280	0.300	0.290	0.300	56,000	16,300	0.2911	1.533	1.480	1.586	1.533	1.586	10,592	1.5390	0.00%
2003-06-25	0	0.290	0.280	-	0.290	0.290	52,110	15,059	0.2890	1.533	1.480	-	1.533	1.533	9,856	1.5279	0.00%
2003-06-24	0	0.290	0.290	0.305	0.290	0.290	56,525	16,352	0.2893	1.533	1.533	1.613	1.533	1.533	10,691	1.5295	0.00%
2003-06-23	0	0.290	0.290	0.300	0.280	0.300	146,950	43,377	0.2952	1.533	1.533	1.586	1.480	1.586	27,793	1.5607	-3.33%
2003-06-20	0	0.300	0.300	0.310	0.300	0.300	39,262	11,693	0.2978	1.586	1.586	1.639	1.586	1.586	7,426	1.5746	0.00%
2003-06-19	0	0.300	0.300	0.320	0.300	0.300	51,830	15,512	0.2993	1.586	1.586	1.692	1.586	1.586	9,803	1.5824	0.00%
2003-06-18	0	0.300	0.300	-	0.280	0.320	253,935	75,498	0.2973	1.586	1.586	-	1.480	1.692	48,028	1.5720	0.00%
2003-06-17	0	0.300	0.300	0.310	0.280	0.300	247,400	72,624	0.2935	1.586	1.586	1.639	1.480	1.586	46,792	1.5521	7.14%
2003-06-16	0	0.280	0.260	-	0.250	0.300	1,054,400	282,215	0.2677	1.480	1.375	-	1.322	1.586	199,424	1.4151	12.45%
2003-06-13	0	0.249	0.220	0.250	0.190	0.249	194,550	40,719	0.2093	1.317	1.163	1.322	1.005	1.317	36,796	1.1066	24.50%
2003-06-12	0	0.200	0.200	0.214	0.180	0.200	27,625	5,121	0.1854	1.057	1.057	1.131	0.952	1.057	5,225	0.9801	-6.54%
2003-06-11	0	0.214	0.180	0.215	-	-	2,850	485	0.1702	1.131	0.952	1.137	-	-	539	0.8998	0.00%
2003-06-10	0	0.214	0.180	0.220	-	-	2,884	519	0.1800	1.131	0.952	1.163	-	-	545	0.9515	0.00%
2003-06-09	0	0.214	-	-	-	-	1,275	260	0.2039	1.131	-	-	-	-	241	1.0782	0.00%
2003-06-06	0	0.214	0.200	0.214	0.200	0.214	16,000	3,260	0.2038	1.131	1.057	1.131	1.057	1.131	3,026	1.0773	7.00%
2003-06-05	0	0.200	0.200	-	0.200	0.200	11,680	2,286	0.1957	1.057	1.057	-	1.057	1.057	2,209	1.0348	0.00%
2003-06-03	0	0.200	0.180	0.200	-	-	0	0	-	1.057	0.952	1.057	-	-	0	-	-2.44%
2003-06-02	0	0.205	0.180	0.205	-	-	2,160	346	0.1602	1.084	0.952	1.084	-	-	409	0.8469	0.00%
2003-05-30	0	0.205	-	0.205	-	-	1,275	236	0.1851	1.084	-	1.084	-	-	241	0.9787	0.00%
2003-05-29	0	0.205	-	0.210	-	-	1,860	344	0.1849	1.084	-	1.110	-	-	352	0.9779	0.00%
2003-05-28	0	0.205	0.200	-	-	-	1,950	312	0.1600	1.084	1.057	-	-	-	369	0.8460	0.00%
2003-05-27	0	0.205	-	-	-	-	750	128	0.1707	1.084	-	-	-	-	142	0.9024	0.00%
2003-05-26	0	0.205	0.200	-	-	-	0	0	-	1.084	1.057	-	-	-	0	-	0.00%
2003-05-23	0	0.205	0.205	-	0.180	0.202	447,350	86,727	0.1939	1.084	1.084	-	0.952	1.068	84,610	1.0250	24.24%
2003-05-22	0	0.165	0.165	0.178	0.164	0.219	666,690	112,862	0.1693	0.872	0.872	0.941	0.867	1.158	126,095	0.8951	1.85%
2003-05-21	0	0.162	0.162	0.199	0.160	0.160	40,000	6,400	0.1600	0.857	0.857	1.052	0.846	0.846	7,565	0.8460	-32.50%
2003-05-20	0	0.240	0.180	0.240	-	-	3,390	672	0.1982	1.269	0.952	1.269	-	-	641	1.0481	-5.88%
2003-05-19	0	0.255	0.200	0.255	-	-	4,875	926	0.1899	1.348	1.057	1.348	-	-	922	1.0043	-3.77%
2003-05-16	0	0.265	-	0.265	0.250	0.265	211,425	54,914	0.2597	1.401	-	1.401	1.322	1.401	39,988	1.3733	8.16%
2003-05-15	0	0.245	-	0.245	-	-	51	11	0.2157	1.295	-	1.295	-	-	10	1.1404	-2.00%
2003-05-14	0	0.250	-	0.250	-	-	0	0	-	1.322	-	1.322	-	-	0	-	0.00%
2003-05-13	0	0.250	-	0.250	-	-	4,695	939	0.2000	1.322	-	1.322	-	-	888	1.0574	0.00%
2003-05-12	0	0.250	-	0.250	-	-	1,950	429	0.2200	1.322	-	1.322	-	-	369	1.1632	0.00%
2003-05-09	0	0.250	-	0.270	0.250	0.250	27,250	6,768	0.2484	1.322	-	1.428	1.322	1.322	5,154	1.3132	-13.79%
2003-05-07	0	0.290	0.250	0.280	-	-	5,390	1,348	0.2501	1.533	1.322	1.480	-	-	1,019	1.3223	-3.33%
2003-05-06	0	0.300	-	0.300	-	-	0	0	-	1.586	-	1.586	-	-	0	-	0.00%
2003-05-05	0	0.300	-	-	-	-	0	0	-	1.586	-	-	-	-	0	-	0.00%
2003-05-02	0	0.300	-	-	-	-	0	0	-	1.586	-	-	-	-	0	-	0.00%
2003-04-30	0	0.300	-	0.300	-	-	0	0	-	1.586	-	1.586	-	-	0	-	0.00%
2003-04-29	0	0.300	0.300	-	-	-	3,900	1,053	0.2700	1.586	1.586	-	-	-	738	1.4275	0.00%
2003-04-28	0	0.300	-	-	-	-	0	0	-	1.586	-	-	-	-	0	-	0.00%
2003-04-25	0	0.300	-	-	-	-	0	0	-	1.586	-	-	-	-	0	-	0.00%
2003-04-24	0	0.300	0.300	0.330	0.300	0.300	36,615	10,456	0.2856	1.586	1.586	1.745	1.586	1.586	6,925	1.5098	0.00%
2003-04-23	0	0.300	0.250	0.300	0.265	0.300	146,899	43,042	0.2930	1.586	1.322	1.586	1.401	1.586	27,784	1.5492	15.38%
2003-04-22	0	0.260	-	0.260	-	-	26,790	6,653	0.2483	1.375	-	1.375	-	-	5,067	1.3130	0.00%
2003-04-17	0	0.260	-	0.260	0.260	0.260	20,218	4,991	0.2469	1.375	-	1.375	1.375	1.375	3,824	1.3052	0.00%
2003-04-16	0	0.260	0.255	-	0.255	0.260	27,876	6,805	0.2441	1.375	1.348	-	1.348	1.375	5,272	1.2907	4.00%
2003-04-15	0	0.250	0.250	0.260	0.250	0.250	33,782	8,107	0.2400	1.322	1.322	1.375	1.322	1.322	6,389	1.2688	0.00%
2003-04-14	0	0.250	0.250	0.270	0.250	0.270	34,361	8,477	0.2467	1.322	1.322	1.428	1.322	1.428	6,499	1.3044	1.63%
2003-04-11	0	0.246	0.238	0.270	0.238	0.246	26,987	6,307	0.2337	1.301	1.258	1.428	1.258	1.301	5,104	1.2356	3.36%
2003-04-10	0	0.238	0.238	-	0.238	0.238	42,973	9,994	0.2326	1.258	1.258	-	1.258	1.258	8,128	1.2296	0.00%
2003-04-09	0	0.238	0.235	-	0.235	0.238	29,371	6,702	0.2282	1.258	1.242	-	1.242	1.258	5,555	1.2065	-0.83%
2003-04-08	0	0.240	0.240	-	0.238	0.240	81,310	19,391	0.2385	1.269	1.269	-	1.258	1.269	15,379	1.2609	0.00%
2003-04-07	0	0.240	0.233	-	0.240	0.240	31,815	7,563	0.2377	1.269	1.232	-	1.269	1.269	6,017	1.2569	-4.00%
2003-04-04	0	0.250	0.250	-	0.250	0.250	16,050	3,981	0.2480	1.322	1.322	-	1.322	1.322	3,036	1.3114	0.00%
2003-04-03	0	0.250	0.250	0.300	0.250	0.250	165,021	41,055	0.2488	1.322	1.322	1.586	1.322	1.322	31,211	1.3154	-16.67%
2003-04-02	0	0.300	0.250	-	-	-	0	0	-	1.586	1.322	-	-	-	0	-	0.00%
2003-04-01	0	0.300	-	-	-	-	1,920	480	0.2500	1.586	-	-	-	-	363	1.3218	0.00%
2003-03-31	0	0.300	-	0.300	-	-	0	0	-	1.586	-	1.586	-	-	0	-	0.00%
2003-03-28	0	0.300	0.280	0.350	0.280	0.350	55,715	15,766	0.2830	1.586	1.480	1.851	1.480	1.851	10,538	1.4962	0.00%
2003-03-27	0	0.300	0.300	-	0.242	0.280	14,890	3,644	0.2447	1.586	1.586	-	1.280	1.480	2,816	1.2939	0.00%
2003-03-26	0	0.300	-	0.320	0.300	0.300	10,024	3,006	0.2999	1.586	-	1.692	1.586	1.586	1,896	1.5855	-11.76%
2003-03-25	0	0.340	-	0.340	-	-	0	0	-	1.798	-	1.798	-	-	0	-	-2.86%
2003-03-24	0	0.350	-	0.350	0.340	0.350	1,270	432	0.3402	1.851	-	1.851	1.798	1.851	240	1.7985	-7.89%
2003-03-21	0	0.380	0.320	0.400	0.320	0.380	82,055	29,239	0.3563	2.009	1.692	2.115	1.692	2.009	15,520	1.8840	-5.00%
2003-03-20	0	0.400	0.350	0.400	0.250	0.400	41,105	14,442	0.3513	2.115	1.851	2.115	1.322	2.115	7,774	1.8576	25.00%
2003-03-19	0	0.320	0.300	0.370	0.300	0.320	63,650	19,110	0.3002	1.692	1.586	1.956	1.586	1.692	12,038	1.5874	-3.03%
2003-03-18	0	0.330	0.330	0.350	0.200	0.330	154,335	47,449	0.3074	1.745	1.745	1.851	1.057	1.745	29,190	1.6255	-17.50%
2003-03-17	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-03-14	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-03-13	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-03-12	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-03-11	0	0.010	-	0.010	0.010	0.011	29,940,000	300,000	0.0100	2.115	-	2.115	2.115	2.326	141,568	2.1191	0.00%
2003-03-10	0	0.010	0.010	0.011	0.010	0.010	712,400	7,112	0.0100	2.115	2.115	2.326	2.115	2.115	3,369	2.1113	0.00%
2003-03-07	0	0.010	0.010	0.011	0.010	0.011	3,287,384	33,057	0.0101	2.115	2.115	2.326	2.115	2.326	15,544	2.1267	-9.09%
2003-03-06	0	0.011	0.010	0.011	0.010	0.011	10,296,200	107,951	0.0105	2.326	2.115	2.326	2.115	2.326	48,684	2.2174	0.00%
2003-03-05	0	0.011	0.010	0.012	0.010	0.011	10,786,600	117,731	0.0109	2.326	2.115	2.538	2.115	2.326	51,003	2.3083	10.00%
2003-03-04	0	0.010	0.010	0.011	0.010	0.011	9,463,736	102,769	0.0109	2.115	2.115	2.326	2.115	2.326	44,748	2.2966	-9.09%
2003-03-03	0	0.011	0.010	0.012	0.010	0.011	41,828,581	453,275	0.0108	2.326	2.115	2.538	2.115	2.326	197,782	2.2918	10.00%
2003-02-28	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	2.115	-	2.115	2.115	2.115	4,728	2.1149	0.00%
2003-02-27	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	2.115	-	2.115	2.115	2.115	4,728	2.1149	0.00%
2003-02-26	0	0.010	-	0.010	0.010	0.010	6,003,000	60,015	0.0100	2.115	-	2.115	2.115	2.115	28,385	2.1144	0.00%
2003-02-25	0	0.010	0.010	0.011	0.010	0.011	11,595,636	123,948	0.0107	2.115	2.115	2.326	2.115	2.326	54,829	2.2606	0.00%
2003-02-24	0	0.010	0.010	0.011	0.010	0.011	37,767,320	382,667	0.0101	2.115	2.115	2.326	2.115	2.326	178,579	2.1429	-16.67%
2003-02-21	0	0.012	0.012	0.013	0.010	0.012	22,123,800	232,849	0.0105	2.538	2.538	2.749	2.115	2.538	104,610	2.2259	20.00%
2003-02-20	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-02-19	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-02-18	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-02-17	0	0.010	-	0.010	0.010	0.010	3,280,800	32,803	0.0100	2.115	-	2.115	2.115	2.115	15,513	2.1146	0.00%
2003-02-14	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2003-02-13	0	0.010	-	0.010	0.010	0.010	2,398,600	23,973	0.0100	2.115	-	2.115	2.115	2.115	11,342	2.1137	0.00%
2003-02-12	0	0.010	0.010	0.011	0.010	0.011	16,583,600	166,798	0.0101	2.115	2.115	2.326	2.115	2.326	78,414	2.1272	0.00%
2003-02-11	0	0.010	0.010	0.011	0.010	0.010	2,284,000	22,840	0.0100	2.115	2.115	2.326	2.115	2.115	10,800	2.1149	0.00%
2003-02-10	0	0.010	0.010	0.011	0.010	0.011	1,153,000	12,565	0.0109	2.115	2.115	2.326	2.115	2.326	5,452	2.3047	-9.09%
2003-02-07	0	0.011	0.010	0.011	0.010	0.012	5,801,800	64,013	0.0110	2.326	2.115	2.326	2.115	2.538	27,433	2.3334	-8.33%
2003-02-06	0	0.012	0.011	0.012	0.010	0.012	15,053,880	166,507	0.0111	2.538	2.326	2.538	2.115	2.538	71,181	2.3392	9.09%
2003-02-05	0	0.011	0.010	0.011	0.010	0.011	1,290,000	13,000	0.0101	2.326	2.115	2.326	2.115	2.326	6,100	2.1313	0.00%
2003-02-04	0	0.011	0.010	0.011	0.010	0.011	4,160,000	45,600	0.0110	2.326	2.115	2.326	2.115	2.326	19,670	2.3182	0.00%
2003-01-30	0	0.011	0.010	0.011	0.010	0.011	5,891,200	60,906	0.0103	2.326	2.115	2.326	2.115	2.326	27,856	2.1865	0.00%
2003-01-29	0	0.011	0.010	0.011	0.011	0.012	8,400,000	92,700	0.0110	2.326	2.115	2.326	2.326	2.538	39,718	2.3339	0.00%
2003-01-28	0	0.011	0.011	0.012	0.010	0.012	18,395,400	212,737	0.0116	2.326	2.326	2.538	2.115	2.538	86,981	2.4458	-8.33%
2003-01-27	0	0.012	0.011	0.012	0.010	0.012	65,794,800	696,415	0.0106	2.538	2.326	2.538	2.115	2.538	311,103	2.2385	9.09%
2003-01-24	0	0.011	0.010	0.011	0.010	0.012	143,193,720	1,505,379	0.0105	2.326	2.115	2.326	2.115	2.538	677,075	2.2234	-15.38%
2003-01-23	0	0.013	0.012	0.013	0.010	0.013	41,537,200	464,636	0.0112	2.749	2.538	2.749	2.115	2.749	196,404	2.3657	-7.14%
2003-01-22	0	0.014	0.011	0.014	0.011	0.014	7,989,800	104,609	0.0131	2.961	2.326	2.961	2.326	2.961	37,779	2.7690	27.27%
2003-01-21	0	0.011	0.012	0.013	0.011	0.012	5,066,000	60,714	0.0120	2.326	2.538	2.749	2.326	2.538	23,954	2.5346	-8.33%
2003-01-20	0	0.012	0.011	0.012	-	-	0	0	-	2.538	2.326	2.538	-	-	0	-	0.00%
2003-01-17	0	0.012	0.011	0.012	-	-	0	0	-	2.538	2.326	2.538	-	-	0	-	0.00%
2003-01-16	0	0.012	0.012	0.013	-	-	0	0	-	2.538	2.538	2.749	-	-	0	-	9.09%
2003-01-15	0	0.011	0.011	0.012	0.011	0.012	5,071,000	60,575	0.0119	2.326	2.326	2.538	2.326	2.538	23,978	2.5263	-8.33%
2003-01-14	0	0.012	0.012	0.013	0.011	0.012	1,825,000	20,989	0.0115	2.538	2.538	2.749	2.326	2.538	8,629	2.4323	0.00%
2003-01-13	0	0.012	0.012	0.013	0.012	0.012	734,000	8,800	0.0120	2.538	2.538	2.749	2.538	2.538	3,471	2.5356	0.00%
2003-01-10	0	0.012	0.012	0.013	0.012	0.012	980,400	11,762	0.0120	2.538	2.538	2.749	2.538	2.538	4,636	2.5373	0.00%
2003-01-09	0	0.012	0.012	0.013	0.012	0.013	2,500,000	30,440	0.0122	2.538	2.538	2.749	2.538	2.749	11,821	2.5751	-14.29%
2003-01-08	0	0.014	0.013	0.014	0.010	0.014	79,338,800	967,204	0.0122	2.961	2.749	2.961	2.115	2.961	375,145	2.5782	7.69%
2003-01-07	0	0.013	0.012	0.013	-	-	0	0	-	2.749	2.538	2.749	-	-	0	-	0.00%
2003-01-06	0	0.013	0.013	0.014	0.013	0.014	4,687,000	61,228	0.0131	2.749	2.749	2.961	2.749	2.961	22,162	2.7628	-13.33%
2003-01-03	0	0.015	0.013	0.015	0.012	0.015	11,800,000	167,058	0.0142	3.172	2.749	3.172	2.538	3.172	55,795	2.9941	7.14%
2003-01-02	0	0.014	0.013	0.015	0.013	0.015	6,663,000	94,716	0.0142	2.961	2.749	3.172	2.749	3.172	31,505	3.0064	-6.67%
2002-12-31	0	0.015	0.013	0.015	0.012	0.015	5,064,000	69,250	0.0137	3.172	2.749	3.172	2.538	3.172	23,945	2.8921	25.00%
2002-12-30	0	0.012	0.012	0.014	0.012	0.012	4,200,000	50,400	0.0120	2.538	2.538	2.961	2.538	2.538	19,859	2.5379	-7.69%
2002-12-27	0	0.013	0.013	0.014	0.012	0.013	18,182,000	235,276	0.0129	2.749	2.749	2.961	2.538	2.749	85,972	2.7367	-13.33%
2002-12-24	0	0.015	0.013	0.015	0.014	0.015	500,000	7,198	0.0144	3.172	2.749	3.172	2.961	3.172	2,364	3.0446	15.38%
2002-12-23	0	0.013	0.013	0.014	0.013	0.014	1,302,000	17,926	0.0138	2.749	2.749	2.961	2.749	2.961	6,156	2.9118	-7.14%
2002-12-20	0	0.014	0.013	0.014	0.013	0.015	1,416,600	19,844	0.0140	2.961	2.749	2.961	2.749	3.172	6,698	2.9626	-6.67%
2002-12-19	0	0.015	0.014	0.015	0.014	0.015	3,310,000	46,640	0.0141	3.172	2.961	3.172	2.961	3.172	15,651	2.9800	0.00%
2002-12-18	0	0.015	0.014	0.015	0.014	0.015	9,941,200	148,342	0.0149	3.172	2.961	3.172	2.961	3.172	47,006	3.1558	0.00%
2002-12-17	0	0.015	0.014	0.015	0.014	0.016	11,022,400	165,788	0.0150	3.172	2.961	3.172	2.961	3.384	52,118	3.1810	0.00%
2002-12-16	0	0.015	0.014	0.015	0.015	0.015	3,451,000	51,760	0.0150	3.172	2.961	3.172	3.172	3.172	16,318	3.1720	0.00%
2002-12-13	0	0.015	0.015	0.016	0.014	0.016	69,200	1,016	0.0147	3.172	3.172	3.384	2.961	3.384	327	3.1051	-6.25%
2002-12-12	0	0.016	0.014	0.016	0.014	0.016	13,570,000	203,482	0.0150	3.384	2.961	3.384	2.961	3.384	64,164	3.1713	0.00%
2002-12-11	0	0.016	0.015	0.016	0.014	0.016	7,161,000	109,240	0.0153	3.384	3.172	3.384	2.961	3.384	33,860	3.2262	6.67%
2002-12-10	0	0.015	0.014	0.016	0.014	0.016	21,861,000	332,880	0.0152	3.172	2.961	3.384	2.961	3.384	103,367	3.2204	-6.25%
2002-12-09	0	0.016	0.016	0.017	0.015	0.016	21,810,000	342,500	0.0157	3.384	3.384	3.595	3.172	3.384	103,126	3.3212	0.00%
2002-12-06	0	0.016	0.016	0.017	0.013	0.017	57,250,000	888,914	0.0155	3.384	3.384	3.595	2.749	3.595	270,700	3.2838	6.67%
2002-12-05	0	0.015	0.014	0.015	0.013	0.015	23,500,000	326,800	0.0139	3.172	2.961	3.172	2.749	3.172	111,117	2.9410	15.38%
2002-12-04	0	0.013	0.012	0.013	0.013	0.014	20,300,000	271,300	0.0134	2.749	2.538	2.749	2.749	2.961	95,986	2.8264	-13.33%
2002-12-03	0	0.015	0.014	0.015	0.014	0.017	61,376,232	948,346	0.0155	3.172	2.961	3.172	2.961	3.595	290,211	3.2678	7.14%
2002-12-02	0	0.014	0.014	0.015	0.011	0.015	45,786,000	627,332	0.0137	2.961	2.961	3.172	2.326	3.172	216,494	2.8977	27.27%
2002-11-29	0	0.011	0.010	0.011	0.010	0.011	14,175,000	155,851	0.0110	2.326	2.115	2.326	2.115	2.326	67,025	2.3253	0.00%
2002-11-28	0	0.011	0.010	0.011	0.010	0.011	35,232,400	383,322	0.0109	2.326	2.115	2.326	2.115	2.326	166,592	2.3010	10.00%
2002-11-27	0	0.010	0.010	0.011	0.010	0.010	10,626,000	106,250	0.0100	2.115	2.115	2.326	2.115	2.115	50,244	2.1147	0.00%
2002-11-26	0	0.010	0.010	0.011	0.010	0.011	15,601,000	163,095	0.0105	2.115	2.115	2.326	2.115	2.326	73,768	2.2109	-9.09%
2002-11-25	0	0.011	0.010	0.011	0.010	0.011	12,248,000	134,580	0.0110	2.326	2.115	2.326	2.115	2.326	57,913	2.3238	0.00%
2002-11-22	0	0.011	0.010	0.011	0.010	0.011	7,167,030	72,965	0.0102	2.326	2.115	2.326	2.115	2.326	33,888	2.1531	10.00%
2002-11-21	0	0.010	0.010	0.011	0.010	0.010	2,031,606	20,308	0.0100	2.115	2.115	2.326	2.115	2.115	9,606	2.1140	0.00%
2002-11-20	0	0.010	0.010	0.011	0.010	0.011	18,632,000	194,120	0.0104	2.115	2.115	2.326	2.115	2.326	88,099	2.2034	0.00%
2002-11-19	0	0.010	0.010	0.012	0.010	0.010	3,000,000	30,000	0.0100	2.115	2.115	2.538	2.115	2.115	14,185	2.1149	0.00%
2002-11-18	0	0.010	0.010	0.011	0.010	0.011	5,408,400	59,082	0.0109	2.115	2.115	2.326	2.115	2.326	25,573	2.3103	0.00%
2002-11-15	0	0.010	-	0.011	-	-	0	0	-	2.115	-	2.326	-	-	0	-	0.00%
2002-11-14	0	0.010	-	0.011	0.010	0.010	8,800,000	88,000	0.0100	2.115	-	2.326	2.115	2.115	41,610	2.1149	0.00%
2002-11-13	0	0.010	-	0.012	0.010	0.010	5,101,000	51,005	0.0100	2.115	-	2.538	2.115	2.115	24,120	2.1147	0.00%
2002-11-12	1	0.010	-	-	-	-	0	0	-	2.115	-	-	-	-	0	-	0.00%
2002-11-11	1	0.010	0.010	0.011	0.010	0.010	1,594,000	15,940	0.0100	2.115	2.115	2.326	2.115	2.115	7,537	2.1149	-9.09%
2002-11-08	0	0.011	-	0.011	0.010	0.012	5,656,000	56,594	0.0100	2.326	-	2.326	2.115	2.538	26,744	2.1162	10.00%
2002-11-07	0	0.010	-	0.010	0.010	0.010	2,501,000	25,003	0.0100	2.115	-	2.115	2.115	2.115	11,826	2.1143	0.00%
2002-11-06	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	2.115	-	2.115	2.115	2.115	236	2.1149	0.00%
2002-11-05	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	2.115	-	2.115	2.115	2.115	4,728	2.1149	0.00%
2002-11-04	0	0.010	-	0.010	0.010	0.010	1,100,000	11,000	0.0100	2.115	-	2.115	2.115	2.115	5,201	2.1149	0.00%
2002-11-01	0	0.010	-	0.010	0.010	0.010	462,000	4,620	0.0100	2.115	-	2.115	2.115	2.115	2,185	2.1149	0.00%
2002-10-31	0	0.010	-	0.010	-	-	1,012,000	10,120	0.0100	2.115	-	2.115	-	-	4,785	2.1149	0.00%
2002-10-30	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-29	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-28	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-25	0	0.010	-	0.010	0.010	0.010	7,300,400	73,002	0.0100	2.115	-	2.115	2.115	2.115	34,519	2.1148	0.00%
2002-10-24	0	0.010	-	0.010	-	-	1,000,000	10,000	0.0100	2.115	-	2.115	-	-	4,728	2.1149	0.00%
2002-10-23	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	2.115	-	2.115	2.115	2.115	1,419	2.1149	0.00%
2002-10-22	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-21	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	2.115	-	2.115	2.115	2.115	23,642	2.1149	0.00%
2002-10-18	0	0.010	0.010	0.011	0.010	0.011	10,424,000	104,440	0.0100	2.115	2.115	2.326	2.115	2.326	49,289	2.1189	0.00%
2002-10-17	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-16	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-15	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-11	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	2.115	-	2.115	2.115	2.115	9,457	2.1149	0.00%
2002-10-10	0	0.010	-	0.010	0.010	0.010	2,001,600	20,008	0.0100	2.115	-	2.115	2.115	2.115	9,464	2.1140	0.00%
2002-10-09	0	0.010	-	0.010	0.010	0.010	7,000,000	70,000	0.0100	2.115	-	2.115	2.115	2.115	33,099	2.1149	0.00%
2002-10-08	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	2.115	-	2.115	2.115	2.115	14,185	2.1149	0.00%
2002-10-07	0	0.010	-	0.010	0.010	0.010	610,000	6,100	0.0100	2.115	-	2.115	2.115	2.115	2,884	2.1149	0.00%
2002-10-04	0	0.010	-	0.010	0.010	0.011	11,127,440	114,267	0.0103	2.115	-	2.115	2.115	2.326	52,615	2.1718	0.00%
2002-10-03	0	0.010	-	0.010	-	-	0	0	-	2.115	-	2.115	-	-	0	-	0.00%
2002-10-02	0	0.010	0.010	0.011	0.010	0.010	1,105,000	11,045	0.0100	2.115	2.115	2.326	2.115	2.115	5,225	2.1139	0.00%
2002-09-30	0	0.010	0.010	0.011	0.010	0.010	247,280	2,466	0.0100	2.115	2.115	2.326	2.115	2.115	1,169	2.1091	0.00%
2002-09-27	0	0.010	0.010	0.011	0.010	0.011	64,634,000	648,504	0.0100	2.115	2.115	2.326	2.115	2.326	305,615	2.1220	0.00%
2002-09-26	0	0.010	-	0.011	0.010	0.010	7,801,760	78,009	0.0100	2.115	-	2.326	2.115	2.115	36,890	2.1147	0.00%
2002-09-25	0	0.010	-	0.010	0.010	0.011	150,368,000	1,509,790	0.0100	2.115	-	2.115	2.115	2.326	710,998	2.1235	-9.09%
2002-09-24	0	0.011	0.011	0.012	0.011	0.012	52,153,000	578,378	0.0111	2.326	2.326	2.538	2.326	2.538	246,600	2.3454	-8.33%
2002-09-23	0	0.012	0.012	0.013	0.011	0.014	142,051,600	1,764,002	0.0124	2.538	2.538	2.749	2.326	2.961	671,675	2.6263	-29.41%
2002-09-20	0	0.017	0.017	0.019	0.015	0.018	9,550,000	161,950	0.0170	3.595	3.595	4.018	3.172	3.807	45,156	3.5864	13.33%
2002-09-19	0	0.015	0.015	0.016	0.012	0.015	64,809,545	819,963	0.0127	3.172	3.172	3.384	2.538	3.172	306,445	2.6757	15.38%
2002-09-18	0	0.013	0.013	0.017	0.013	0.017	1,756,378	28,076	0.0160	2.749	2.749	3.595	2.749	3.595	8,305	3.3807	-13.33%
2002-09-17	0	0.015	0.015	0.018	0.015	0.016	790,000	11,900	0.0151	3.172	3.172	3.807	3.172	3.384	3,735	3.1857	0.00%
2002-09-16	0	0.015	0.015	0.018	0.015	0.020	3,300,000	53,350	0.0162	3.172	3.172	3.807	3.172	4.230	15,604	3.4191	-25.00%
2002-09-13	0	0.020	0.018	0.020	0.020	0.020	3,172,000	63,440	0.0200	4.230	3.807	4.230	4.230	4.230	14,998	4.2298	11.11%
2002-09-12	0	0.018	0.018	0.020	0.016	0.018	178,240	3,136	0.0176	3.807	3.807	4.230	3.384	3.807	843	3.7210	-10.00%
2002-09-11	0	0.020	0.017	0.020	-	-	0	0	-	4.230	3.595	4.230	-	-	0	-	-4.76%
2002-09-10	0	0.021	0.017	0.021	0.016	0.021	1,335,000	25,094	0.0188	4.441	3.595	4.441	3.384	4.441	6,312	3.9754	23.53%
2002-09-09	0	0.017	0.017	0.020	0.017	0.018	997,800	17,450	0.0175	3.595	3.595	4.230	3.595	3.807	4,718	3.6986	-5.56%
2002-09-06	0	0.018	0.018	0.020	0.018	0.020	3,709,436	68,898	0.0186	3.807	3.807	4.230	3.807	4.230	17,540	3.9281	12.50%
2002-09-05	0	0.016	0.015	0.018	-	-	0	0	-	3.384	3.172	3.807	-	-	0	-	0.00%
2002-09-04	0	0.016	0.015	0.018	-	-	0	0	-	3.384	3.172	3.807	-	-	0	-	0.00%
2002-09-03	0	0.016	0.016	0.018	0.016	0.016	400,645	6,406	0.0160	3.384	3.384	3.807	3.384	3.384	1,894	3.3815	0.00%
2002-09-02	0	0.016	0.016	0.018	0.016	0.018	2,124,000	35,106	0.0165	3.384	3.384	3.807	3.384	3.807	10,043	3.4955	-11.11%
2002-08-30	0	0.018	0.018	0.020	0.018	0.021	42,986,943	842,373	0.0196	3.807	3.807	4.230	3.807	4.441	203,259	4.1443	-10.00%
2002-08-29	0	0.020	0.020	0.023	0.020	0.020	40,773	812	0.0199	4.230	4.230	4.864	4.230	4.230	193	4.2118	0.00%
2002-08-28	0	0.020	0.020	0.021	0.020	0.021	3,340,320	67,293	0.0201	4.230	4.230	4.441	4.230	4.441	15,794	4.2606	0.00%
2002-08-27	0	0.020	0.020	0.022	0.019	0.021	2,596,200	51,701	0.0199	4.230	4.230	4.653	4.018	4.441	12,276	4.2116	-9.09%
2002-08-26	0	0.022	0.022	0.023	0.022	0.022	4,539,800	99,854	0.0220	4.653	4.653	4.864	4.653	4.653	21,466	4.6517	-4.35%
2002-08-23	0	0.023	0.023	0.025	0.022	0.025	22,740,115	524,803	0.0231	4.864	4.864	5.287	4.653	5.287	107,524	4.8808	-11.54%
2002-08-22	0	0.026	0.024	0.026	0.024	0.026	20,781,200	501,638	0.0241	5.499	5.076	5.499	5.076	5.499	98,262	5.1051	8.33%
2002-08-21	0	0.024	0.024	0.026	0.023	0.026	4,441,709	108,638	0.0245	5.076	5.076	5.499	4.864	5.499	21,002	5.1727	0.00%
2002-08-20	0	0.024	0.024	0.026	0.023	0.024	2,220,800	53,264	0.0240	5.076	5.076	5.499	4.864	5.076	10,501	5.0724	0.00%
2002-08-19	0	0.024	0.024	0.028	0.024	0.024	1,700,000	40,800	0.0240	5.076	5.076	5.922	5.076	5.076	8,038	5.0757	-4.00%
2002-08-16	0	0.025	0.024	0.027	0.024	0.027	4,550,000	115,062	0.0253	5.287	5.076	5.710	5.076	5.710	21,514	5.3482	-10.71%
2002-08-15	0	0.028	0.026	0.028	0.025	0.029	2,318,053	63,157	0.0272	5.922	5.499	5.922	5.287	6.133	10,961	5.7622	12.00%
2002-08-14	0	0.025	0.024	0.026	0.023	0.025	2,570,400	62,828	0.0244	5.287	5.076	5.499	4.864	5.287	12,154	5.1694	8.70%
2002-08-13	0	0.023	0.023	0.028	0.022	0.026	1,049,573	26,023	0.0248	4.864	4.864	5.922	4.653	5.499	4,963	5.2436	-11.54%
2002-08-12	0	0.026	0.026	0.027	0.023	0.026	1,650,000	42,450	0.0257	5.499	5.499	5.710	4.864	5.499	7,802	5.4410	-7.14%
2002-08-09	0	0.028	0.025	0.028	0.024	0.028	1,245,440	33,402	0.0268	5.922	5.287	5.922	5.076	5.922	5,889	5.6720	7.69%
2002-08-08	0	0.026	0.026	0.027	0.022	0.028	1,638,600	44,366	0.0271	5.499	5.499	5.710	4.653	5.922	7,748	5.7262	-3.70%
2002-08-07	0	0.027	0.027	0.030	0.027	0.028	4,595,920	127,628	0.0278	5.710	5.710	6.345	5.710	5.922	21,731	5.8730	-3.57%
2002-08-06	0	0.028	0.028	0.030	0.027	0.029	8,206,200	233,187	0.0284	5.922	5.922	6.345	5.710	6.133	38,802	6.0097	-6.67%
2002-08-05	0	0.030	0.029	0.030	0.028	0.030	3,521,800	103,056	0.0293	6.345	6.133	6.345	5.922	6.345	16,652	6.1886	0.00%
2002-08-02	0	0.030	0.029	0.031	0.029	0.031	5,183,641	154,455	0.0298	6.345	6.133	6.556	6.133	6.556	24,510	6.3016	3.45%
2002-08-01	0	0.029	0.029	0.033	0.029	0.030	7,604,927	225,897	0.0297	6.133	6.133	6.979	6.133	6.345	35,959	6.2821	-3.33%
2002-07-31	0	0.030	0.030	0.032	0.030	0.032	10,250,680	314,966	0.0307	6.345	6.345	6.768	6.345	6.768	48,469	6.4983	-6.25%
2002-07-30	0	0.032	0.032	0.034	0.030	0.033	8,781,779	282,583	0.0322	6.768	6.768	7.191	6.345	6.979	41,524	6.8054	6.67%
2002-07-29	0	0.030	0.029	0.031	0.029	0.031	5,843,031	173,602	0.0297	6.345	6.133	6.556	6.133	6.556	27,628	6.2835	-6.25%
2002-07-26	0	0.032	0.027	0.033	0.025	0.035	23,520,120	691,754	0.0294	6.768	5.710	6.979	5.287	7.402	111,212	6.2201	-5.88%
2002-07-25	0	0.034	0.034	0.036	0.031	0.037	1,489,000	52,847	0.0355	7.191	7.191	7.614	6.556	7.825	7,041	7.5061	6.25%
2002-07-24	0	0.032	0.032	0.034	0.030	0.035	3,650,800	120,420	0.0330	6.768	6.768	7.191	6.345	7.402	17,262	6.9759	-8.57%
2002-07-23	0	0.035	0.034	0.038	0.035	0.036	7,000,000	248,600	0.0355	7.402	7.191	8.037	7.402	7.614	33,099	7.5109	-2.78%
2002-07-22	0	0.036	0.035	0.038	0.036	0.039	7,730,071	285,692	0.0370	7.614	7.402	8.037	7.614	8.248	36,551	7.8163	-7.69%
2002-07-19	0	0.039	0.039	0.040	0.039	0.040	3,435,000	135,702	0.0395	8.248	8.248	8.460	8.248	8.460	16,242	8.3550	0.00%
2002-07-18	0	0.039	0.039	0.041	0.039	0.040	5,415,000	215,176	0.0397	8.248	8.248	8.671	8.248	8.460	25,604	8.4039	0.00%
2002-07-17	0	0.039	0.039	0.041	0.037	0.039	2,908,000	112,220	0.0386	8.248	8.248	8.671	7.825	8.248	13,750	8.1614	0.00%
2002-07-16	0	0.039	0.038	0.040	0.037	0.041	3,877,000	152,978	0.0395	8.248	8.037	8.460	7.825	8.671	18,332	8.3449	-4.88%
2002-07-15	0	0.041	0.041	0.043	0.041	0.044	7,654,600	323,095	0.0422	8.671	8.671	9.094	8.671	9.305	36,194	8.9268	-6.82%
2002-07-12	0	0.044	0.042	0.044	0.042	0.045	19,583,000	844,049	0.0431	9.305	8.883	9.305	8.883	9.517	92,596	9.1154	4.76%
2002-07-11	0	0.042	0.040	0.042	0.040	0.042	5,338,400	220,436	0.0413	8.883	8.460	8.883	8.460	8.883	25,242	8.7329	0.00%
2002-07-10	0	0.042	0.041	0.043	0.041	0.043	11,730,572	488,451	0.0416	8.883	8.671	9.094	8.671	9.094	55,467	8.8062	7.69%
2002-07-09	0	0.039	0.039	0.041	0.039	0.039	1,550,000	60,450	0.0390	8.248	8.248	8.671	8.248	8.248	7,329	8.2481	0.00%
2002-07-08	0	0.039	0.039	0.040	0.039	0.039	1,791,200	69,846	0.0390	8.248	8.248	8.460	8.248	8.248	8,469	8.2468	-2.50%
2002-07-05	0	0.040	0.039	0.040	0.037	0.040	3,404,400	134,727	0.0396	8.460	8.248	8.460	7.825	8.460	16,097	8.3695	0.00%
2002-07-04	0	0.040	0.039	0.040	0.038	0.043	12,082,760	496,694	0.0411	8.460	8.248	8.460	8.037	9.094	57,132	8.6938	-6.98%
2002-07-03	0	0.043	0.042	0.043	0.038	0.047	41,902,000	1,780,852	0.0425	9.094	8.883	9.094	8.037	9.940	198,129	8.9884	13.16%
2002-07-02	0	0.038	0.037	0.038	0.031	0.039	22,882,880	850,338	0.0372	8.037	7.825	8.037	6.556	8.248	108,199	7.8590	11.76%
2002-06-28	0	0.034	0.033	0.034	0.032	0.035	8,450,000	288,438	0.0341	7.191	6.979	7.191	6.768	7.402	39,955	7.2191	6.25%
2002-06-27	0	0.032	0.032	0.033	0.031	0.032	3,490,000	110,080	0.0315	6.768	6.768	6.979	6.556	6.768	16,502	6.6707	6.67%
2002-06-26	0	0.030	0.030	0.031	0.029	0.032	9,759,000	296,135	0.0303	6.345	6.345	6.556	6.133	6.768	46,144	6.4176	-6.25%
2002-06-25	0	0.032	0.032	0.033	0.032	0.034	6,131,257	203,497	0.0332	6.768	6.768	6.979	6.768	7.191	28,991	7.0193	0.00%
2002-06-24	0	0.032	0.032	0.035	0.030	0.033	3,520,000	108,530	0.0308	6.768	6.768	7.402	6.345	6.979	16,644	6.5207	3.23%
2002-06-21	0	0.031	0.030	0.032	0.030	0.031	5,564,480	167,130	0.0300	6.556	6.345	6.768	6.345	6.556	26,311	6.3521	3.33%
2002-06-20	0	0.030	0.028	0.031	0.028	0.030	7,074,000	212,116	0.0300	6.345	5.922	6.556	5.922	6.345	33,449	6.3415	3.45%
2002-06-19	0	0.029	0.029	0.030	0.025	0.037	18,071,200	514,292	0.0285	6.133	6.133	6.345	5.287	7.825	85,448	6.0188	-9.38%
2002-06-18	0	0.032	0.032	0.033	0.032	0.034	13,410,160	437,279	0.0326	6.768	6.768	6.979	6.768	7.191	63,408	6.8962	-5.88%
2002-06-17	0	0.034	0.034	0.035	0.033	0.035	13,424,000	460,306	0.0343	7.191	7.191	7.402	6.979	7.402	63,474	7.2519	3.03%
2002-06-14	0	0.033	0.032	0.034	0.031	0.035	26,739,536	904,384	0.0338	6.979	6.768	7.191	6.556	7.402	126,435	7.1530	-2.94%
2002-06-13	0	0.034	0.034	0.035	0.034	0.036	17,534,000	614,676	0.0351	7.191	7.191	7.402	7.191	7.614	82,908	7.4140	0.00%
2002-06-12	0	0.034	0.033	0.034	0.032	0.037	79,563,880	2,761,691	0.0347	7.191	6.979	7.191	6.768	7.825	376,209	7.3408	-10.53%
2002-06-11	0	0.038	0.037	0.038	0.036	0.041	98,826,000	3,795,640	0.0384	8.037	7.825	8.037	7.614	8.671	467,288	8.1227	-5.00%
2002-06-10	0	0.040	0.040	0.041	0.038	0.060	361,309,080	16,909,176	0.0468	8.460	8.460	8.671	8.037	12.69	1,708,409	9.8976	-42.86%
2002-06-07	1	0.070	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2002-06-06	1	0.070	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2002-06-05	1	0.070	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2002-06-04	1	0.070	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2002-06-03	0	0.070	0.069	0.070	0.039	0.074	287,776,216	17,756,406	0.0617	14.80	14.59	14.80	8.248	15.65	1,360,717	13.049	79.49%
2002-05-31	1	0.039	-	-	-	-	0	0	-	8.248	-	-	-	-	0	-	0.00%
2002-05-30	1	0.039	-	-	-	-	0	0	-	8.248	-	-	-	-	0	-	0.00%
2002-05-29	1	0.039	-	-	-	-	0	0	-	8.248	-	-	-	-	0	-	0.00%
2002-05-28	1	0.039	0.039	0.040	0.029	0.045	89,625,240	3,450,086	0.0385	8.248	8.248	8.460	6.133	9.517	423,783	8.1412	39.29%
2002-05-27	0	0.028	0.026	0.028	0.026	0.028	16,282,000	446,938	0.0274	5.922	5.499	5.922	5.499	5.922	76,988	5.8053	7.69%
2002-05-24	0	0.026	0.026	0.027	0.026	0.028	9,668,200	257,082	0.0266	5.499	5.499	5.710	5.499	5.922	45,715	5.6236	4.00%
2002-05-23	0	0.025	0.025	0.026	0.025	0.027	3,681,456	98,127	0.0267	5.287	5.287	5.499	5.287	5.710	17,407	5.6371	0.00%
2002-05-22	0	0.025	0.025	0.026	0.024	0.025	4,495,400	112,292	0.0250	5.287	5.287	5.499	5.076	5.287	21,256	5.2828	4.17%
2002-05-21	0	0.024	0.024	0.026	0.024	0.024	805,000	19,314	0.0240	5.076	5.076	5.499	5.076	5.076	3,806	5.0742	-4.00%
2002-05-17	0	0.025	0.025	0.026	0.025	0.027	8,406,200	213,584	0.0254	5.287	5.287	5.499	5.287	5.710	39,748	5.3735	0.00%
2002-05-16	0	0.025	0.025	0.026	0.025	0.026	6,603,200	168,248	0.0255	5.287	5.287	5.499	5.287	5.499	31,222	5.3887	-3.85%
2002-05-15	0	0.026	0.026	0.027	0.024	0.027	14,046,430	368,246	0.0262	5.499	5.499	5.710	5.076	5.710	66,417	5.5445	0.00%
2002-05-14	0	0.026	0.025	0.026	0.022	0.026	21,308,442	533,229	0.0250	5.499	5.287	5.499	4.653	5.499	100,755	5.2924	18.18%
2002-05-13	0	0.022	0.021	0.023	0.021	0.023	3,659,000	80,825	0.0221	4.653	4.441	4.864	4.441	4.864	17,301	4.6716	0.00%
2002-05-10	0	0.022	0.022	0.023	0.022	0.023	1,138,000	25,176	0.0221	4.653	4.653	4.864	4.653	4.864	5,381	4.6788	0.00%
2002-05-09	0	0.022	0.022	0.023	0.022	0.024	3,830,000	86,020	0.0225	4.653	4.653	4.864	4.653	5.076	18,110	4.7499	-4.35%
2002-05-08	0	0.023	0.023	0.024	0.022	0.023	2,632,600	60,533	0.0230	4.864	4.864	5.076	4.653	4.864	12,448	4.8629	-4.17%
2002-05-07	0	0.024	0.023	0.024	0.022	0.024	1,911,000	44,312	0.0232	5.076	4.864	5.076	4.653	5.076	9,036	4.9040	4.35%
2002-05-06	0	0.023	0.023	0.024	0.022	0.024	6,394,800	147,067	0.0230	4.864	4.864	5.076	4.653	5.076	30,237	4.8638	0.00%
2002-05-03	0	0.023	0.022	0.023	0.022	0.024	9,170,179	206,699	0.0225	4.864	4.653	4.864	4.653	5.076	43,360	4.7670	4.55%
2002-05-02	0	0.022	0.021	0.022	0.021	0.022	1,546,000	32,816	0.0212	4.653	4.441	4.653	4.441	4.653	7,310	4.4891	0.00%
2002-04-30	0	0.022	0.021	0.022	-	-	0	0	-	4.653	4.441	4.653	-	-	0	-	0.00%
2002-04-29	0	0.022	0.021	0.022	0.021	0.022	5,013,760	108,278	0.0216	4.653	4.441	4.653	4.441	4.653	23,707	4.5673	4.76%
2002-04-26	0	0.021	0.021	0.022	0.020	0.021	1,558,600	32,707	0.0210	4.441	4.441	4.653	4.230	4.441	7,370	4.4381	0.00%
2002-04-25	0	0.021	0.021	0.022	0.021	0.021	602,000	12,642	0.0210	4.441	4.441	4.653	4.441	4.441	2,846	4.4413	0.00%
2002-04-24	0	0.021	0.021	0.023	0.021	0.023	2,852,400	61,918	0.0217	4.441	4.441	4.864	4.441	4.864	13,487	4.5909	0.00%
2002-04-23	0	0.021	0.021	0.022	0.021	0.022	5,315,000	115,615	0.0218	4.441	4.441	4.653	4.441	4.653	25,131	4.6004	0.00%
2002-04-22	0	0.021	0.021	0.022	0.021	0.021	220,000	4,620	0.0210	4.441	4.441	4.653	4.441	4.441	1,040	4.4413	0.00%
2002-04-19	0	0.021	0.021	0.022	0.020	0.022	6,141,912	133,641	0.0218	4.441	4.441	4.653	4.230	4.653	29,041	4.6018	0.00%
2002-04-18	0	0.021	0.020	0.021	0.020	0.021	4,288,800	87,472	0.0204	4.441	4.230	4.441	4.230	4.441	20,279	4.3134	5.00%
2002-04-17	0	0.020	0.020	0.022	0.020	0.020	496,800	9,933	0.0200	4.230	4.230	4.653	4.230	4.230	2,349	4.2285	-4.76%
2002-04-16	0	0.021	0.021	0.022	0.020	0.021	1,273,400	26,674	0.0209	4.441	4.441	4.653	4.230	4.441	6,021	4.4301	0.00%
2002-04-15	0	0.021	0.020	0.022	0.020	0.022	2,530,800	54,812	0.0217	4.441	4.230	4.653	4.230	4.653	11,967	4.5804	0.00%
2002-04-12	0	0.021	0.021	0.022	0.020	0.022	2,349,400	50,798	0.0216	4.441	4.441	4.653	4.230	4.653	11,109	4.5727	5.00%
2002-04-11	0	0.020	0.020	0.021	0.020	0.020	423,600	8,456	0.0200	4.230	4.230	4.441	4.230	4.230	2,003	4.2218	0.00%
2002-04-10	0	0.020	0.020	0.022	0.020	0.022	360,000	7,800	0.0217	4.230	4.230	4.653	4.230	4.653	1,702	4.5823	0.00%
2002-04-09	0	0.020	0.020	0.022	0.020	0.022	1,420,000	30,080	0.0212	4.230	4.230	4.653	4.230	4.653	6,714	4.4800	-4.76%
2002-04-08	0	0.021	0.021	0.022	0.020	0.021	1,746,880	36,651	0.0210	4.441	4.441	4.653	4.230	4.441	8,260	4.4372	0.00%
2002-04-04	0	0.021	0.021	0.023	0.021	0.023	1,830,000	40,850	0.0223	4.441	4.441	4.864	4.441	4.864	8,653	4.7209	-4.55%
2002-04-03	0	0.022	0.022	0.023	0.021	0.023	1,534,000	34,918	0.0228	4.653	4.653	4.864	4.441	4.864	7,253	4.8141	0.00%
2002-04-02	0	0.022	0.022	0.023	0.022	0.022	942,000	20,724	0.0220	4.653	4.653	4.864	4.653	4.653	4,454	4.6527	0.00%
2002-03-28	0	0.022	0.021	0.022	0.022	0.023	1,414,400	31,300	0.0221	4.653	4.441	4.653	4.653	4.864	6,688	4.6801	0.00%
2002-03-27	0	0.022	0.022	0.023	0.021	0.022	2,270,000	48,170	0.0212	4.653	4.653	4.864	4.441	4.653	10,733	4.4878	4.76%
2002-03-26	0	0.021	0.021	0.023	0.021	0.021	2,000,000	42,000	0.0210	4.441	4.441	4.864	4.441	4.441	9,457	4.4413	0.00%
2002-03-25	0	0.021	0.021	0.022	0.021	0.022	2,273,600	48,936	0.0215	4.441	4.441	4.653	4.441	4.653	10,750	4.5520	5.00%
2002-03-22	0	0.020	0.020	0.021	0.020	0.021	7,070,000	141,920	0.0201	4.230	4.230	4.441	4.230	4.441	33,430	4.2453	0.00%
2002-03-21	0	0.020	0.020	0.021	0.020	0.021	7,780,211	160,153	0.0206	4.230	4.230	4.441	4.230	4.441	36,788	4.3534	-9.09%
2002-03-20	0	0.022	0.021	0.022	0.021	0.022	33,920	703	0.0207	4.653	4.441	4.653	4.441	4.653	160	4.3832	-4.35%
2002-03-19	0	0.023	0.022	0.023	0.021	0.023	1,105,160	24,409	0.0221	4.864	4.653	4.864	4.441	4.864	5,226	4.6710	9.52%
2002-03-18	0	0.021	0.021	0.022	0.021	0.021	45,000	939	0.0209	4.441	4.441	4.653	4.441	4.441	213	4.4131	-4.55%
2002-03-15	0	0.022	0.022	0.023	0.021	0.023	912,120	20,166	0.0221	4.653	4.653	4.864	4.441	4.864	4,313	4.6758	0.00%
2002-03-14	0	0.022	0.021	0.022	0.022	0.022	5,825,800	128,155	0.0220	4.653	4.441	4.653	4.653	4.653	27,547	4.6523	0.00%
2002-03-13	0	0.022	0.022	0.023	0.022	0.024	3,062,000	70,764	0.0231	4.653	4.653	4.864	4.653	5.076	14,478	4.8876	-4.35%
2002-03-12	0	0.023	0.022	0.023	0.021	0.023	5,000,560	113,148	0.0226	4.864	4.653	4.864	4.441	4.864	23,645	4.7854	9.52%
2002-03-11	0	0.021	0.021	0.023	0.021	0.021	506,600	10,639	0.0210	4.441	4.441	4.864	4.441	4.441	2,395	4.4414	0.00%
2002-03-08	0	0.021	0.021	0.022	0.021	0.022	1,202,000	27,392	0.0228	4.441	4.441	4.653	4.441	4.653	5,684	4.8195	-4.55%
2002-03-07	0	0.022	0.021	0.022	0.021	0.022	4,758,160	104,398	0.0219	4.653	4.441	4.653	4.441	4.653	22,498	4.6402	4.76%
2002-03-06	0	0.021	0.021	0.022	0.021	0.022	2,745,068	60,340	0.0220	4.441	4.441	4.653	4.441	4.653	12,980	4.6488	0.00%
2002-03-05	0	0.021	0.021	0.023	0.021	0.022	4,431,484	96,308	0.0217	4.441	4.441	4.864	4.441	4.653	20,954	4.5962	0.00%
2002-03-04	0	0.021	0.020	0.022	0.021	0.023	10,747,000	231,685	0.0216	4.441	4.230	4.653	4.441	4.864	50,816	4.5593	0.00%
2002-03-01	0	0.021	0.021	0.022	0.021	0.022	2,510,560	54,194	0.0216	4.441	4.441	4.653	4.441	4.653	11,871	4.5653	-4.55%
2002-02-28	0	0.022	0.021	0.022	0.021	0.023	3,320,000	72,020	0.0217	4.653	4.441	4.653	4.441	4.864	15,698	4.5878	-4.35%
2002-02-27	0	0.023	0.022	0.023	0.022	0.026	4,143,200	94,920	0.0229	4.864	4.653	4.864	4.653	5.499	19,591	4.8452	9.52%
2002-02-26	0	0.021	0.021	0.023	0.021	0.022	2,354,000	50,434	0.0214	4.441	4.441	4.864	4.441	4.653	11,131	4.5311	-8.70%
2002-02-25	0	0.023	0.021	0.022	0.021	0.023	1,610,400	35,420	0.0220	4.864	4.441	4.653	4.441	4.864	7,615	4.6516	4.55%
2002-02-22	0	0.022	0.022	0.023	0.021	0.022	1,737,000	36,699	0.0211	4.653	4.653	4.864	4.441	4.653	8,213	4.4683	0.00%
2002-02-21	0	0.022	0.022	0.024	0.022	0.024	1,423,400	32,561	0.0229	4.653	4.653	5.076	4.653	5.076	6,730	4.8379	-4.35%
2002-02-20	0	0.023	0.022	0.023	0.023	0.023	1,000,000	23,000	0.0230	4.864	4.653	4.864	4.864	4.864	4,728	4.8642	4.55%
2002-02-19	0	0.022	0.022	0.024	0.021	0.023	3,674,800	81,164	0.0221	4.653	4.653	5.076	4.441	4.864	17,376	4.6711	-4.35%
2002-02-18	0	0.023	0.021	0.023	0.023	0.023	50,000	1,150	0.0230	4.864	4.441	4.864	4.864	4.864	236	4.8642	9.52%
2002-02-15	0	0.021	0.021	0.023	-	-	0	0	-	4.441	4.441	4.864	-	-	0	-	0.00%
2002-02-11	0	0.021	0.021	0.023	0.021	0.022	2,806,000	61,446	0.0219	4.441	4.441	4.864	4.441	4.653	13,268	4.6312	0.00%
2002-02-08	0	0.021	0.021	0.023	0.021	0.022	4,499,800	95,776	0.0213	4.441	4.441	4.864	4.441	4.653	21,277	4.5014	-4.55%
2002-02-07	0	0.022	0.022	0.023	0.022	0.022	2,370,000	52,140	0.0220	4.653	4.653	4.864	4.653	4.653	11,206	4.6527	-8.33%
2002-02-06	0	0.024	0.023	0.024	0.022	0.024	1,532,000	33,710	0.0220	5.076	4.864	5.076	4.653	5.076	7,244	4.6536	4.35%
2002-02-05	0	0.023	0.022	0.023	0.021	0.023	5,300,000	117,330	0.0221	4.864	4.653	4.864	4.441	4.864	25,060	4.6819	4.55%
2002-02-04	0	0.022	0.022	0.023	0.022	0.023	4,406,000	98,332	0.0223	4.653	4.653	4.864	4.653	4.864	20,833	4.7199	-4.35%
2002-02-01	0	0.023	0.022	0.023	0.022	0.023	8,112,000	182,774	0.0225	4.864	4.653	4.864	4.653	4.864	38,357	4.7651	-4.17%
2002-01-31	0	0.024	0.024	0.025	0.023	0.028	22,913,000	568,936	0.0248	5.076	5.076	5.287	4.864	5.922	108,342	5.2513	9.09%
2002-01-30	0	0.022	0.022	0.024	0.022	0.024	2,300,000	53,200	0.0231	4.653	4.653	5.076	4.653	5.076	10,875	4.8918	-4.35%
2002-01-29	0	0.023	0.023	0.024	0.023	0.024	3,902,400	89,842	0.0230	4.864	4.864	5.076	4.864	5.076	18,452	4.8689	0.00%
2002-01-28	0	0.023	0.022	0.023	0.022	0.023	3,401,000	77,225	0.0227	4.864	4.653	4.864	4.653	4.864	16,081	4.8022	0.00%
2002-01-25	0	0.023	0.023	0.024	0.022	0.022	30,000	660	0.0220	4.864	4.864	5.076	4.653	4.653	142	4.6527	-4.17%
2002-01-24	0	0.024	0.022	0.024	0.022	0.025	2,386,000	56,724	0.0238	5.076	4.653	5.076	4.653	5.287	11,282	5.0279	-7.69%
2002-01-23	0	0.026	0.023	0.026	0.023	0.026	2,392,000	58,312	0.0244	5.499	4.864	5.499	4.864	5.499	11,310	5.1557	8.33%
2002-01-22	0	0.024	0.023	0.025	0.023	0.024	1,943,110	46,603	0.0240	5.076	4.864	5.287	4.864	5.076	9,188	5.0723	0.00%
2002-01-21	0	0.024	0.024	0.026	0.024	0.024	230,000	5,520	0.0240	5.076	5.076	5.499	5.076	5.076	1,088	5.0757	-7.69%
2002-01-18	0	0.026	0.024	0.026	0.025	0.026	1,510,000	37,760	0.0250	5.499	5.076	5.499	5.287	5.499	7,140	5.2886	4.00%
2002-01-17	0	0.025	0.024	0.026	0.023	0.025	2,748,400	65,998	0.0240	5.287	5.076	5.499	4.864	5.287	12,995	5.0785	4.17%
2002-01-16	0	0.024	0.024	0.026	0.024	0.025	4,090,000	101,160	0.0247	5.076	5.076	5.499	5.076	5.287	19,339	5.2309	-4.00%
2002-01-15	0	0.025	0.024	0.026	0.024	0.026	3,360,000	83,530	0.0249	5.287	5.076	5.499	5.076	5.499	15,887	5.2576	-3.85%
2002-01-14	0	0.026	0.025	0.027	0.025	0.026	510,000	13,250	0.0260	5.499	5.287	5.710	5.287	5.499	2,411	5.4946	0.00%
2002-01-11	0	0.026	0.026	0.027	0.026	0.028	20,993,128	577,481	0.0275	5.499	5.499	5.710	5.499	5.922	99,264	5.8176	0.00%
2002-01-10	0	0.026	0.026	0.027	0.024	0.028	16,919,200	438,698	0.0259	5.499	5.499	5.710	5.076	5.922	80,001	5.4837	4.00%
2002-01-09	0	0.025	0.024	0.025	0.024	0.025	2,984,000	71,758	0.0240	5.287	5.076	5.287	5.076	5.287	14,110	5.0858	0.00%
2002-01-08	0	0.025	0.024	0.026	0.024	0.026	2,228,160	54,457	0.0244	5.287	5.076	5.499	5.076	5.499	10,536	5.1689	-3.85%
2002-01-07	0	0.026	0.025	0.026	0.026	0.027	9,400,000	251,300	0.0267	5.499	5.287	5.499	5.499	5.710	44,447	5.6539	0.00%
2002-01-04	0	0.026	0.026	0.027	0.026	0.028	25,126,000	681,940	0.0271	5.499	5.499	5.710	5.499	5.922	118,805	5.7400	-7.14%
2002-01-03	0	0.028	0.027	0.028	0.023	0.031	47,539,400	1,312,736	0.0276	5.922	5.710	5.922	4.864	6.556	224,785	5.8400	27.27%
2002-01-02	0	0.022	0.022	0.023	0.022	0.023	2,680,400	61,252	0.0229	4.653	4.653	4.864	4.653	4.864	12,674	4.8329	0.00%
2001-12-31	0	0.022	0.022	0.023	0.022	0.023	2,186,000	48,162	0.0220	4.653	4.653	4.864	4.653	4.864	10,336	4.6595	-4.35%
2001-12-28	0	0.023	0.022	0.023	0.022	0.023	2,402,800	54,234	0.0226	4.864	4.653	4.864	4.653	4.864	11,361	4.7735	4.55%
2001-12-27	0	0.022	0.022	0.023	0.022	0.023	7,356,000	168,876	0.0230	4.653	4.653	4.864	4.653	4.864	34,782	4.8553	-4.35%
2001-12-24	0	0.023	0.022	0.023	0.022	0.023	4,770,000	105,640	0.0221	4.864	4.653	4.864	4.653	4.864	22,554	4.6838	-4.17%
2001-12-21	0	0.024	0.022	0.024	0.023	0.024	2,200,000	50,780	0.0231	5.076	4.653	5.076	4.864	5.076	10,402	4.8815	0.00%
2001-12-20	0	0.024	0.023	0.024	0.023	0.024	1,960,000	46,630	0.0238	5.076	4.864	5.076	4.864	5.076	9,268	5.0315	0.00%
2001-12-19	0	0.024	0.024	0.025	0.024	0.025	5,700,576	136,820	0.0240	5.076	5.076	5.287	5.076	5.287	26,955	5.0760	4.35%
2001-12-18	0	0.023	0.023	0.024	0.023	0.024	7,848,000	184,004	0.0234	4.864	4.864	5.076	4.864	5.076	37,108	4.9586	-8.00%
2001-12-17	0	0.025	0.023	0.024	0.024	0.025	12,370,000	302,030	0.0244	5.287	4.864	5.076	5.076	5.287	58,490	5.1638	4.17%
2001-12-14	0	0.024	0.023	0.024	0.022	0.024	14,900,000	339,300	0.0228	5.076	4.864	5.076	4.653	5.076	70,453	4.8160	0.00%
2001-12-13	0	0.024	0.023	0.024	0.022	0.027	17,882,000	429,794	0.0240	5.076	4.864	5.076	4.653	5.710	84,553	5.0831	-11.11%
2001-12-12	0	0.027	0.026	0.027	0.024	0.029	74,900,800	2,024,352	0.0270	5.710	5.499	5.710	5.076	6.133	354,160	5.7159	12.50%
2001-12-11	0	0.024	0.023	0.024	0.022	0.024	9,564,000	219,272	0.0229	5.076	4.864	5.076	4.653	5.076	45,222	4.8488	14.29%
2001-12-10	0	0.021	0.021	0.022	0.021	0.023	2,545,360	56,844	0.0223	4.441	4.441	4.653	4.441	4.864	12,035	4.7230	-4.55%
2001-12-07	0	0.022	0.021	0.023	0.021	0.023	3,568,000	78,564	0.0220	4.653	4.441	4.864	4.441	4.864	16,871	4.6568	0.00%
2001-12-06	0	0.022	0.022	0.023	0.021	0.022	8,474,600	186,368	0.0220	4.653	4.653	4.864	4.441	4.653	40,071	4.6509	4.76%
2001-12-05	0	0.021	0.021	0.022	0.021	0.022	3,445,000	73,689	0.0214	4.441	4.441	4.653	4.441	4.653	16,289	4.5238	-4.55%
2001-12-04	0	0.022	0.021	0.022	0.021	0.022	5,010,000	106,770	0.0213	4.653	4.441	4.653	4.441	4.653	23,689	4.5071	4.76%
2001-12-03	0	0.021	0.020	0.022	0.020	0.021	2,700,000	55,500	0.0206	4.441	4.230	4.653	4.230	4.441	12,767	4.3473	0.00%
2001-11-30	0	0.021	0.020	0.022	0.020	0.022	10,942,720	228,857	0.0209	4.441	4.230	4.653	4.230	4.653	51,741	4.4231	5.00%
2001-11-29	0	0.020	0.019	0.021	0.019	0.021	8,480,000	171,778	0.0203	4.230	4.018	4.441	4.018	4.441	40,097	4.2841	-4.76%
2001-11-28	0	0.021	0.020	0.021	0.020	0.021	4,300,000	90,200	0.0210	4.441	4.230	4.441	4.230	4.441	20,332	4.4363	0.00%
2001-11-27	0	0.021	0.020	0.021	0.020	0.021	8,390,000	176,000	0.0210	4.441	4.230	4.441	4.230	4.441	39,671	4.4365	0.00%
2001-11-26	0	0.021	0.020	0.021	0.020	0.021	6,790,000	138,500	0.0204	4.441	4.230	4.441	4.230	4.441	32,106	4.3139	0.00%
2001-11-23	0	0.021	0.021	0.022	0.021	0.021	8,898,000	186,858	0.0210	4.441	4.441	4.653	4.441	4.441	42,073	4.4413	5.00%
2001-11-22	0	0.020	0.020	0.021	0.018	0.020	8,036,368	160,204	0.0199	4.230	4.230	4.441	3.807	4.230	37,999	4.2160	0.00%
2001-11-21	0	0.020	0.018	0.020	0.018	0.020	20,535,600	390,373	0.0190	4.230	3.807	4.230	3.807	4.230	97,100	4.0203	0.00%
2001-11-20	0	0.020	0.020	0.021	0.020	0.022	40,170,000	826,362	0.0206	4.230	4.230	4.441	4.230	4.653	189,939	4.3507	-4.76%
2001-11-19	0	0.021	0.021	0.022	0.021	0.022	36,714,000	780,334	0.0213	4.441	4.441	4.653	4.441	4.653	173,598	4.4951	-8.70%
2001-11-16	0	0.023	0.022	0.023	0.022	0.023	12,502,000	275,144	0.0220	4.864	4.653	4.864	4.653	4.864	59,114	4.6544	0.00%
2001-11-15	0	0.023	0.021	0.023	0.021	0.023	16,048,880	350,381	0.0218	4.864	4.441	4.864	4.441	4.864	75,885	4.6172	4.55%
2001-11-14	0	0.022	0.021	0.022	0.021	0.022	18,012,000	381,764	0.0212	4.653	4.441	4.653	4.441	4.653	85,168	4.4825	4.76%
2001-11-13	0	0.021	0.020	0.022	0.021	0.022	5,003,315	105,090	0.0210	4.441	4.230	4.653	4.441	4.653	23,658	4.4421	0.00%
2001-11-12	0	0.021	0.021	0.022	0.021	0.023	7,416,000	159,366	0.0215	4.441	4.441	4.653	4.441	4.864	35,066	4.5448	-4.55%
2001-11-09	0	0.022	0.022	0.023	0.021	0.022	18,713,320	402,075	0.0215	4.653	4.653	4.864	4.441	4.653	88,484	4.5441	0.00%
2001-11-08	0	0.022	0.022	0.023	0.021	0.023	28,302,000	619,366	0.0219	4.653	4.653	4.864	4.441	4.864	133,823	4.6283	4.76%
2001-11-07	0	0.021	0.021	0.022	0.021	0.022	13,783,000	294,150	0.0213	4.441	4.441	4.653	4.441	4.653	65,171	4.5135	-4.55%
2001-11-06	0	0.022	0.021	0.022	0.021	0.022	17,440,000	375,830	0.0215	4.653	4.441	4.653	4.441	4.653	82,463	4.5576	0.00%
2001-11-05	0	0.022	0.022	0.023	0.022	0.023	7,205,000	160,056	0.0222	4.653	4.653	4.864	4.653	4.864	34,068	4.6981	-4.35%
2001-11-02	0	0.023	0.023	0.024	0.023	0.024	4,601,000	107,015	0.0233	4.864	4.864	5.076	4.864	5.076	21,755	4.9190	-4.17%
2001-11-01	0	0.024	0.024	0.025	0.024	0.026	4,800,000	119,200	0.0248	5.076	5.076	5.287	5.076	5.499	22,696	5.2520	-11.11%
2001-10-31	0	0.027	0.022	0.027	0.021	0.030	10,550,000	248,650	0.0236	5.710	4.653	5.710	4.441	6.345	49,884	4.9845	17.39%
2001-10-30	0	0.023	0.023	0.024	0.023	0.024	4,410,000	102,740	0.0233	4.864	4.864	5.076	4.864	5.076	20,852	4.9271	-8.00%
2001-10-29	0	0.025	0.025	0.027	0.025	0.026	5,160,000	131,100	0.0254	5.287	5.287	5.710	5.287	5.499	24,398	5.3733	-3.85%
2001-10-26	0	0.026	0.025	0.027	0.023	0.028	6,656,000	174,806	0.0263	5.499	5.287	5.710	4.864	5.922	31,472	5.5543	0.00%
2001-10-24	0	0.026	0.024	0.026	0.024	0.027	12,498,000	311,238	0.0249	5.499	5.076	5.499	5.076	5.710	59,095	5.2667	13.04%
2001-10-23	0	0.023	0.023	0.027	0.022	0.025	14,977,000	351,233	0.0235	4.864	4.864	5.710	4.653	5.287	70,817	4.9597	9.52%
2001-10-22	0	0.021	0.021	0.022	0.021	0.023	7,520,000	160,940	0.0214	4.441	4.441	4.653	4.441	4.864	35,557	4.5262	-4.55%
2001-10-19	0	0.022	0.021	0.023	0.021	0.022	5,176,600	109,902	0.0212	4.653	4.441	4.864	4.441	4.653	24,477	4.4900	4.76%
2001-10-18	0	0.021	0.021	0.023	0.021	0.022	1,100,000	23,350	0.0212	4.441	4.441	4.864	4.441	4.653	5,201	4.4893	-8.70%
2001-10-17	0	0.023	0.022	0.023	0.022	0.023	18,884,040	417,983	0.0221	4.864	4.653	4.864	4.653	4.864	89,291	4.6811	-4.17%
2001-10-16	0	0.024	0.024	0.025	0.024	0.025	5,790,000	143,650	0.0248	5.076	5.076	5.287	5.076	5.287	27,377	5.2470	-4.00%
2001-10-15	0	0.025	0.024	0.025	0.025	0.029	3,915,000	100,776	0.0257	5.287	5.076	5.287	5.287	6.133	18,512	5.4439	-13.79%
2001-10-12	0	0.029	0.026	0.029	0.026	0.032	2,986,000	89,068	0.0298	6.133	5.499	6.133	5.499	6.768	14,119	6.3084	-9.38%
2001-10-11	0	0.032	0.029	0.032	0.029	0.034	16,610,800	531,758	0.0320	6.768	6.133	6.768	6.133	7.191	78,542	6.7703	6.67%
2001-10-10	0	0.030	0.028	0.030	0.028	0.031	633,000	19,382	0.0306	6.345	5.922	6.345	5.922	6.556	2,993	6.4756	3.45%
2001-10-09	0	0.029	0.029	0.031	0.029	0.031	1,108,000	33,788	0.0305	6.133	6.133	6.556	6.133	6.556	5,239	6.4493	-17.14%
2001-10-08	0	0.035	0.027	0.035	0.024	0.038	394,000	13,712	0.0348	7.402	5.710	7.402	5.076	8.037	1,863	7.3602	16.67%
2001-10-05	0	0.030	0.027	0.030	0.022	0.030	4,407,000	121,006	0.0275	6.345	5.710	6.345	4.653	6.345	20,838	5.8070	20.00%
2001-10-04	0	0.025	0.022	0.025	0.022	0.026	367,200	9,328	0.0254	5.287	4.653	5.287	4.653	5.499	1,736	5.3725	13.64%
2001-10-03	0	0.022	0.023	0.024	0.022	0.028	76,000	1,912	0.0252	4.653	4.864	5.076	4.653	5.922	359	5.3206	-4.35%
2001-09-28	0	0.023	0.023	0.028	-	-	0	0	-	4.864	4.864	5.922	-	-	0	-	9.52%
2001-09-27	0	0.021	0.021	0.029	0.021	0.021	100,000	2,100	0.0210	4.441	4.441	6.133	4.441	4.441	473	4.4413	-8.70%
2001-09-26	0	0.023	0.023	0.028	0.022	0.023	254,600	5,798	0.0228	4.864	4.864	5.922	4.653	4.864	1,204	4.8162	-17.86%
2001-09-25	0	0.028	0.024	0.028	0.025	0.029	534,000	11,726	0.0220	5.922	5.076	5.922	5.287	6.133	2,525	4.6440	21.74%
2001-09-24	0	0.023	0.023	0.029	0.020	0.023	1,342,800	27,452	0.0204	4.864	4.864	6.133	4.230	4.864	6,349	4.3236	4.55%
2001-09-21	0	0.022	0.022	0.028	0.020	0.022	700,000	14,800	0.0211	4.653	4.653	5.922	4.230	4.653	3,310	4.4715	10.00%
2001-09-20	0	0.020	0.021	0.025	0.018	0.020	325,000	6,216	0.0191	4.230	4.441	5.287	3.807	4.230	1,537	4.0450	0.00%
2001-09-19	0	0.020	0.020	0.024	0.020	0.020	4,000	80	0.0200	4.230	4.230	5.076	4.230	4.230	19	4.2298	-4.76%
2001-09-18	0	0.021	0.021	0.027	0.021	0.021	447,600	9,382	0.0210	4.441	4.441	5.710	4.441	4.441	2,116	4.4329	-27.59%
2001-09-17	0	0.029	0.021	0.029	-	-	0	0	-	6.133	4.441	6.133	-	-	0	-	0.00%
2001-09-14	0	0.029	0.027	0.029	0.020	0.029	1,850,000	46,556	0.0252	6.133	5.710	6.133	4.230	6.133	8,748	5.3222	26.09%
2001-09-13	0	0.023	0.023	0.028	0.021	0.025	1,030,000	23,926	0.0232	4.864	4.864	5.922	4.441	5.287	4,870	4.9127	9.52%
2001-09-12	0	0.021	0.021	0.027	0.020	0.027	2,135,000	50,045	0.0234	4.441	4.441	5.710	4.230	5.710	10,095	4.9574	-25.00%
2001-09-11	0	0.028	0.028	0.033	0.028	0.032	200,000	6,264	0.0313	5.922	5.922	6.979	5.922	6.768	946	6.6238	-6.67%
2001-09-10	0	0.030	0.030	0.034	0.030	0.030	197,800	5,916	0.0299	6.345	6.345	7.191	6.345	6.345	935	6.3254	-6.25%
2001-09-07	0	0.032	0.028	0.032	0.032	0.032	100,000	3,200	0.0320	6.768	5.922	6.768	6.768	6.768	473	6.7676	0.00%
2001-09-06	1	0.032	-	-	-	-	0	0	-	6.768	-	-	-	-	0	-	0.00%
2001-09-05	0	0.032	0.029	0.035	-	-	0	0	-	6.768	6.133	7.402	-	-	0	-	0.00%
2001-09-04	0	0.032	0.032	0.035	0.032	0.032	236,000	7,552	0.0320	6.768	6.768	7.402	6.768	6.768	1,116	6.7676	3.23%
2001-09-03	0	0.031	0.031	0.034	-	-	0	0	-	6.556	6.556	7.191	-	-	0	-	0.00%
2001-08-31	0	0.031	0.030	0.034	0.031	0.031	30,000	930	0.0310	6.556	6.345	7.191	6.556	6.556	142	6.5561	3.33%
2001-08-30	0	0.030	0.030	0.033	-	-	0	0	-	6.345	6.345	6.979	-	-	0	-	0.00%
2001-08-29	0	0.030	0.030	0.034	0.029	0.029	18,000	522	0.0290	6.345	6.345	7.191	6.133	6.133	85	6.1332	-6.25%
2001-08-28	0	0.032	0.030	0.034	-	-	0	0	-	6.768	6.345	7.191	-	-	0	-	0.00%
2001-08-27	0	0.032	0.032	0.034	-	-	0	0	-	6.768	6.768	7.191	-	-	0	-	0.00%
2001-08-24	0	0.032	0.032	0.034	0.030	0.033	300,000	9,432	0.0314	6.768	6.768	7.191	6.345	6.979	1,419	6.6492	0.00%
2001-08-23	0	0.032	0.032	0.035	0.032	0.035	352,000	12,164	0.0346	6.768	6.768	7.402	6.768	7.402	1,664	7.3084	-3.03%
2001-08-22	0	0.033	0.033	0.035	0.033	0.033	399,000	13,159	0.0330	6.979	6.979	7.402	6.979	6.979	1,887	6.9749	10.00%
2001-08-21	0	0.030	0.030	0.035	0.030	0.030	90,000	2,700	0.0300	6.345	6.345	7.402	6.345	6.345	426	6.3447	-6.25%
2001-08-20	0	0.032	0.032	0.035	0.030	0.033	457,418	14,788	0.0323	6.768	6.768	7.402	6.345	6.979	2,163	6.8373	-8.57%
2001-08-17	0	0.035	0.032	0.035	0.030	0.035	303,000	10,224	0.0337	7.402	6.768	7.402	6.345	7.402	1,433	7.1362	2.94%
2001-08-16	0	0.034	0.031	0.034	-	-	0	0	-	7.191	6.556	7.191	-	-	0	-	0.00%
2001-08-15	0	0.034	0.034	0.035	0.034	0.034	400,000	13,600	0.0340	7.191	7.191	7.402	7.191	7.191	1,891	7.1906	3.03%
2001-08-14	0	0.033	0.033	0.035	0.030	0.035	1,716,000	55,134	0.0321	6.979	6.979	7.402	6.345	7.402	8,114	6.7950	-5.71%
2001-08-13	0	0.035	0.032	0.035	0.032	0.035	405,000	13,218	0.0326	7.402	6.768	7.402	6.768	7.402	1,915	6.9024	0.00%
2001-08-10	0	0.035	0.032	0.035	0.035	0.035	200,000	7,000	0.0350	7.402	6.768	7.402	7.402	7.402	946	7.4021	0.00%
2001-08-09	0	0.035	0.031	0.035	0.032	0.039	1,104,560	36,827	0.0333	7.402	6.556	7.402	6.768	8.248	5,223	7.0512	0.00%
2001-08-08	0	0.035	0.033	0.035	0.033	0.035	2,053,440	70,745	0.0345	7.402	6.979	7.402	6.979	7.402	9,709	7.2862	6.06%
2001-08-07	0	0.033	0.032	0.033	0.028	0.035	4,000,000	128,960	0.0322	6.979	6.768	6.979	5.922	7.402	18,914	6.8184	-8.33%
2001-08-06	0	0.036	0.033	0.036	0.032	0.037	3,731,003	131,391	0.0352	7.614	6.979	7.614	6.768	7.825	17,642	7.4478	-10.00%
2001-08-03	0	0.040	0.039	0.040	0.039	0.040	333,600	13,096	0.0393	8.460	8.248	8.460	8.248	8.460	1,577	8.3023	0.00%
2001-08-02	0	0.040	0.040	0.041	0.040	0.041	1,892,000	76,480	0.0404	8.460	8.460	8.671	8.460	8.671	8,946	8.5490	-2.44%
2001-08-01	0	0.041	0.040	0.041	0.040	0.043	2,900,000	118,000	0.0407	8.671	8.460	8.671	8.460	9.094	13,712	8.6054	2.50%
2001-07-31	0	0.040	0.040	0.041	0.039	0.043	2,906,400	117,098	0.0403	8.460	8.460	8.671	8.248	9.094	13,743	8.5208	2.56%
2001-07-30	0	0.039	0.039	0.040	0.039	0.043	6,244,000	252,616	0.0405	8.248	8.248	8.460	8.248	9.094	29,524	8.5563	-11.36%
2001-07-27	0	0.044	0.044	0.045	0.042	0.044	5,308,400	229,048	0.0431	9.305	9.305	9.517	8.883	9.305	25,100	9.1254	7.32%
2001-07-26	0	0.041	0.041	0.043	0.041	0.044	4,056,000	169,716	0.0418	8.671	8.671	9.094	8.671	9.305	19,178	8.8494	-8.89%
2001-07-24	0	0.045	0.042	0.045	0.041	0.045	162,000	7,122	0.0440	9.517	8.883	9.517	8.671	9.517	766	9.2977	0.00%
2001-07-23	0	0.045	0.042	0.045	0.045	0.045	300,000	13,500	0.0450	9.517	8.883	9.517	9.517	9.517	1,419	9.5170	0.00%
2001-07-20	0	0.045	0.044	0.045	0.041	0.045	2,169,802	96,578	0.0445	9.517	9.305	9.517	8.671	9.517	10,260	9.4134	4.65%
2001-07-19	0	0.043	0.040	0.043	0.040	0.043	1,548,000	63,082	0.0408	9.094	8.460	9.094	8.460	9.094	7,320	8.6183	-2.27%
2001-07-18	0	0.044	0.043	0.044	0.041	0.045	1,030,000	45,158	0.0438	9.305	9.094	9.305	8.671	9.517	4,870	9.2722	-2.22%
2001-07-17	0	0.045	0.044	0.046	0.043	0.046	4,870,000	217,416	0.0446	9.517	9.305	9.728	9.094	9.728	23,027	9.4417	-8.16%
2001-07-16	0	0.049	0.048	0.049	0.048	0.050	8,262,000	403,838	0.0489	10.36	10.15	10.36	10.15	10.57	39,066	10.337	4.26%
2001-07-13	0	0.047	0.047	0.048	0.047	0.051	3,643,073	174,237	0.0478	9.940	9.940	10.15	9.940	10.79	17,226	10.115	-6.00%
2001-07-12	0	0.050	0.050	0.051	0.048	0.051	4,600,000	231,900	0.0504	10.57	10.57	10.79	10.15	10.79	21,751	10.662	-5.66%
2001-07-11	0	0.053	0.051	0.053	0.050	0.054	2,794,000	145,810	0.0522	11.21	10.79	11.21	10.57	11.42	13,211	11.037	-3.64%
2001-07-10	0	0.055	0.054	0.056	0.051	0.057	3,500,000	185,000	0.0529	11.63	11.42	11.84	10.79	12.05	16,549	11.179	-1.79%
2001-07-09	0	0.056	0.054	0.056	0.052	0.058	3,506,400	197,002	0.0562	11.84	11.42	11.84	11.00	12.27	16,580	11.882	-5.08%
2001-07-05	0	0.059	0.057	0.059	0.057	0.061	8,255,112	494,894	0.0600	12.48	12.05	12.48	12.05	12.90	39,033	12.679	-4.84%
2001-07-04	0	0.062	0.062	0.065	0.059	0.068	6,548,960	412,385	0.0630	13.11	13.11	13.75	12.48	14.38	30,966	13.317	3.33%
2001-07-03	0	0.060	0.059	0.060	0.055	0.064	12,351,000	725,620	0.0587	12.69	12.48	12.69	11.63	13.54	58,400	12.425	-20.00%
2001-06-29	0	0.075	0.075	0.079	0.075	0.094	13,986,720	1,133,612	0.0810	15.86	15.86	16.71	15.86	19.88	66,135	17.141	-21.87%
2001-06-28	1	0.096	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2001-06-27	1	0.096	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2001-06-26	0	0.096	0.096	0.098	0.082	0.098	17,534,800	1,605,110	0.0915	20.30	20.30	20.73	17.34	20.73	82,911	19.359	12.94%
2001-06-22	0	0.085	0.085	0.088	0.084	0.085	1,765,000	149,815	0.0849	17.98	17.98	18.61	17.77	17.98	8,346	17.951	-2.30%
2001-06-21	0	0.087	0.087	0.091	0.087	0.093	7,444,206	666,144	0.0895	18.40	18.40	19.25	18.40	19.67	35,199	18.925	3.57%
2001-06-20	0	0.084	0.084	0.085	0.081	0.084	3,175,000	262,143	0.0826	17.77	17.77	17.98	17.13	17.77	15,013	17.461	3.70%
2001-06-19	0	0.081	0.079	0.081	0.078	0.085	7,292,200	590,870	0.0810	17.13	16.71	17.13	16.50	17.98	34,480	17.136	-4.71%
2001-06-18	0	0.085	0.085	0.088	0.084	0.089	2,920,000	250,630	0.0858	17.98	17.98	18.61	17.77	18.82	13,807	18.153	-3.41%
2001-06-15	0	0.088	0.087	0.088	0.080	0.088	12,405,600	1,035,616	0.0835	18.61	18.40	18.61	16.92	18.61	58,658	17.655	0.00%
2001-06-14	0	0.088	0.088	0.092	0.088	0.102	9,475,520	871,153	0.0919	18.61	18.61	19.46	18.61	21.57	44,804	19.444	-8.33%
2001-06-13	0	0.096	0.096	0.100	0.096	0.107	6,829,360	679,884	0.0996	20.30	20.30	21.15	20.30	22.63	32,292	21.054	-8.57%
2001-06-12	0	0.105	0.104	0.105	0.095	0.108	9,139,200	942,698	0.1031	22.21	21.99	22.21	20.09	22.84	43,214	21.815	2.94%
2001-06-11	0	0.102	0.100	0.101	0.095	0.106	17,400,688	1,768,321	0.1016	21.57	21.15	21.36	20.09	22.42	82,277	21.492	5.15%
2001-06-08	0	0.097	0.096	0.097	0.085	0.101	47,083,960	4,608,158	0.0979	20.51	20.30	20.51	17.98	21.36	222,631	20.699	18.29%
2001-06-07	0	0.082	0.080	0.082	0.078	0.084	5,380,000	434,120	0.0807	17.34	16.92	17.34	16.50	17.77	25,439	17.065	3.80%
2001-06-06	0	0.079	0.078	0.080	0.078	0.082	4,895,200	391,852	0.0800	16.71	16.50	16.92	16.50	17.34	23,146	16.929	-4.82%
2001-06-05	0	0.083	0.080	0.083	0.078	0.086	18,385,000	1,508,686	0.0821	17.55	16.92	17.55	16.50	18.19	86,931	17.355	3.75%
2001-06-04	0	0.080	0.078	0.080	0.066	0.080	8,813,466	635,200	0.0721	16.92	16.50	16.92	13.96	16.92	41,673	15.242	15.94%
2001-06-01	0	0.069	0.067	0.069	0.066	0.069	47,600	3,162	0.0664	14.59	14.17	14.59	13.96	14.59	225	14.049	-2.82%
2001-05-31	0	0.071	0.065	0.071	0.065	0.071	3,282,800	226,502	0.0690	15.02	13.75	15.02	13.75	15.02	15,522	14.592	5.97%
2001-05-30	0	0.067	0.065	0.069	0.065	0.068	4,165,000	274,380	0.0659	14.17	13.75	14.59	13.75	14.38	19,694	13.932	-4.29%
2001-05-29	0	0.070	0.069	0.070	0.067	0.073	6,109,000	425,500	0.0697	14.80	14.59	14.80	14.17	15.44	28,886	14.730	-1.41%
2001-05-28	0	0.071	0.071	0.078	0.059	0.078	6,565,400	449,590	0.0685	15.02	15.02	16.50	12.48	16.50	31,044	14.482	12.70%
2001-05-25	0	0.063	0.060	0.063	0.059	0.064	6,110,800	378,719	0.0620	13.32	12.69	13.32	12.48	13.54	28,894	13.107	-1.56%
2001-05-24	0	0.064	0.063	0.065	0.058	0.068	15,533,777	972,563	0.0626	13.54	13.32	13.75	12.27	14.38	73,450	13.241	12.28%
2001-05-23	0	0.057	0.057	0.058	0.050	0.058	8,252,428	448,640	0.0544	12.05	12.05	12.27	10.57	12.27	39,021	11.497	16.33%
2001-05-22	0	0.049	0.049	0.051	0.049	0.051	3,632,000	180,388	0.0497	10.36	10.36	10.79	10.36	10.79	17,174	10.504	2.08%
2001-05-21	0	0.048	0.048	0.050	0.048	0.050	1,036,600	49,910	0.0481	10.15	10.15	10.57	10.15	10.57	4,901	10.183	-2.04%
2001-05-18	0	0.049	0.047	0.049	0.047	0.049	1,055,000	51,560	0.0489	10.36	9.940	10.36	9.940	10.36	4,988	10.336	0.00%
2001-05-17	0	0.049	0.049	0.050	0.044	0.048	3,400,000	155,600	0.0458	10.36	10.36	10.57	9.305	10.15	16,077	9.6787	4.26%
2001-05-16	0	0.047	0.049	0.050	0.047	0.050	941,515	46,911	0.0498	9.940	10.36	10.57	9.940	10.57	4,452	10.537	2.17%
2001-05-15	0	0.046	0.048	0.049	0.046	0.046	1,362,000	62,652	0.0460	9.728	10.15	10.36	9.728	9.728	6,440	9.7285	-2.13%
2001-05-14	0	0.047	0.047	0.048	0.046	0.048	610,000	28,560	0.0468	9.940	9.940	10.15	9.728	10.15	2,884	9.9018	2.17%
2001-05-11	0	0.046	0.046	0.050	0.046	0.048	3,440,000	160,340	0.0466	9.728	9.728	10.57	9.728	10.15	16,266	9.8576	0.00%
2001-05-10	0	0.046	0.045	0.049	0.045	0.046	684,000	31,380	0.0459	9.728	9.517	10.36	9.517	9.728	3,234	9.7025	-2.13%
2001-05-09	0	0.047	0.046	0.049	0.047	0.048	2,884,000	136,832	0.0474	9.940	9.728	10.36	9.940	10.15	13,637	10.034	-4.08%
2001-05-08	0	0.049	0.049	0.052	0.045	0.051	2,342,000	114,802	0.0490	10.36	10.36	11.00	9.517	10.79	11,074	10.367	4.26%
2001-05-07	0	0.047	0.046	0.049	0.044	0.050	6,783,000	319,674	0.0471	9.940	9.728	10.36	9.305	10.57	32,073	9.9672	6.82%
2001-05-04	0	0.044	0.044	0.047	0.043	0.043	60,000	2,580	0.0430	9.305	9.305	9.940	9.094	9.094	284	9.0940	-4.35%
2001-05-03	0	0.046	0.044	0.048	0.040	0.048	3,110,000	148,080	0.0476	9.728	9.305	10.15	8.460	10.15	14,705	10.070	0.00%
2001-05-02	0	0.046	0.045	0.049	0.046	0.053	3,779,000	183,534	0.0486	9.728	9.517	10.36	9.728	11.21	17,869	10.271	-8.00%
2001-04-27	0	0.050	0.048	0.051	0.049	0.055	5,876,030	308,159	0.0524	10.57	10.15	10.79	10.36	11.63	27,784	11.091	-3.85%
2001-04-26	0	0.052	0.050	0.052	0.047	0.052	5,909,000	293,910	0.0497	11.00	10.57	11.00	9.940	11.00	27,940	10.519	13.04%
2001-04-25	0	0.046	0.045	0.048	0.044	0.048	1,706,200	79,826	0.0468	9.728	9.517	10.15	9.305	10.15	8,068	9.8947	-4.17%
2001-04-24	0	0.048	0.045	0.050	0.041	0.048	6,637,960	282,533	0.0426	10.15	9.517	10.57	8.671	10.15	31,387	9.0016	0.00%
2001-04-23	0	0.048	0.046	0.048	0.044	0.048	1,560,000	72,430	0.0464	10.15	9.728	10.15	9.305	10.15	7,376	9.8193	2.13%
2001-04-20	0	0.047	0.046	0.047	0.039	0.047	4,434,840	195,913	0.0442	9.940	9.728	9.940	8.248	9.940	20,970	9.3427	20.51%
2001-04-19	0	0.039	0.039	0.042	0.038	0.040	67,200	2,611	0.0389	8.248	8.248	8.883	8.037	8.460	318	8.2172	-4.88%
2001-04-18	0	0.041	0.039	0.042	0.038	0.041	2,846,200	112,896	0.0397	8.671	8.248	8.883	8.037	8.671	13,458	8.3888	7.89%
2001-04-17	0	0.038	0.038	0.042	0.038	0.039	5,759,000	223,529	0.0388	8.037	8.037	8.883	8.037	8.248	27,231	8.2087	-5.00%
2001-04-12	0	0.040	0.038	0.040	0.038	0.040	3,744,000	146,588	0.0392	8.460	8.037	8.460	8.037	8.460	17,703	8.2804	2.56%
2001-04-11	0	0.039	0.039	0.042	0.038	0.042	1,015,040	39,813	0.0392	8.248	8.248	8.883	8.037	8.883	4,800	8.2952	2.63%
2001-04-10	0	0.038	0.038	0.042	0.038	0.042	1,706,000	66,728	0.0391	8.037	8.037	8.883	8.037	8.883	8,067	8.2721	0.00%
2001-04-09	0	0.038	0.038	0.040	0.036	0.038	746,600	28,280	0.0379	8.037	8.037	8.460	7.614	8.037	3,530	8.0108	-9.52%
2001-04-06	0	0.042	0.042	0.045	0.038	0.042	1,333,600	55,474	0.0416	8.883	8.883	9.517	8.037	8.883	6,306	8.7973	0.00%
2001-04-04	0	0.042	0.042	0.047	0.040	0.048	882,000	38,960	0.0442	8.883	8.883	9.940	8.460	10.15	4,170	9.3419	0.00%
2001-04-03	0	0.042	0.038	0.045	0.042	0.042	300,000	12,600	0.0420	8.883	8.037	9.517	8.883	8.883	1,419	8.8825	0.00%
2001-04-02	0	0.042	0.039	0.048	0.039	0.044	1,390,000	57,990	0.0417	8.883	8.248	10.15	8.248	9.305	6,572	8.8232	-12.50%
2001-03-30	0	0.048	0.045	0.048	0.045	0.048	226,000	10,830	0.0479	10.15	9.517	10.15	9.517	10.15	1,069	10.135	0.00%
2001-03-29	0	0.048	0.043	0.048	0.042	0.049	762,000	33,626	0.0441	10.15	9.094	10.15	8.883	10.36	3,603	9.3327	4.35%
2001-03-28	0	0.046	0.046	0.047	0.046	0.048	1,598,000	75,508	0.0473	9.728	9.728	9.940	9.728	10.15	7,556	9.9932	0.00%
2001-03-27	0	0.046	0.045	0.046	0.046	0.052	6,346,000	299,652	0.0472	9.728	9.517	9.728	9.728	11.00	30,006	9.9863	4.55%
2001-03-26	0	0.044	0.039	0.044	0.036	0.045	3,703,200	158,432	0.0428	9.305	8.248	9.305	7.614	9.517	17,510	9.0480	7.32%
2001-03-23	0	0.041	0.041	0.043	0.035	0.041	10,719,200	387,674	0.0362	8.671	8.671	9.094	7.402	8.671	50,685	7.6488	2.50%
2001-03-22	0	0.040	0.040	0.043	0.039	0.041	150,000	5,910	0.0394	8.460	8.460	9.094	8.248	8.671	709	8.3327	0.00%
2001-03-21	0	0.040	0.040	0.044	0.038	0.041	505,000	20,562	0.0407	8.460	8.460	9.305	8.037	8.671	2,388	8.6111	0.00%
2001-03-20	0	0.040	0.040	0.043	0.040	0.041	1,628,000	66,240	0.0407	8.460	8.460	9.094	8.460	8.671	7,698	8.6050	-2.44%
2001-03-19	0	0.041	0.041	0.042	0.040	0.044	3,610,400	150,032	0.0416	8.671	8.671	8.883	8.460	9.305	17,071	8.7885	-6.82%
2001-03-16	0	0.044	0.042	0.044	0.039	0.044	3,510,000	147,010	0.0419	9.305	8.883	9.305	8.248	9.305	16,597	8.8578	10.00%
2001-03-15	0	0.040	0.040	0.042	0.040	0.040	192,240	7,687	0.0400	8.460	8.460	8.883	8.460	8.460	909	8.4567	5.26%
2001-03-14	0	0.038	0.038	0.041	0.037	0.040	1,750,000	68,580	0.0392	8.037	8.037	8.671	7.825	8.460	8,275	8.2879	-2.56%
2001-03-13	0	0.039	0.039	0.042	0.037	0.041	2,588,000	104,956	0.0406	8.248	8.248	8.883	7.825	8.671	12,237	8.5769	-7.14%
2001-03-12	0	0.042	0.041	0.045	0.040	0.044	3,850,867	160,670	0.0417	8.883	8.671	9.517	8.460	9.305	18,208	8.8240	10.53%
2001-03-09	0	0.038	0.037	0.038	0.038	0.044	22,184,000	889,818	0.0401	8.037	7.825	8.037	8.037	9.305	104,895	8.4830	-17.39%
2001-03-08	0	0.046	0.046	0.050	0.046	0.049	1,450,000	68,823	0.0475	9.728	9.728	10.57	9.728	10.36	6,856	10.038	-4.17%
2001-03-07	0	0.048	0.048	0.053	0.048	0.058	12,777,800	684,729	0.0536	10.15	10.15	11.21	10.15	12.27	60,418	11.333	-11.11%
2001-03-06	0	0.054	0.053	0.054	0.043	0.054	5,022,600	257,929	0.0514	11.42	11.21	11.42	9.094	11.42	23,749	10.861	10.20%
2001-03-05	0	0.049	0.047	0.049	0.038	0.049	5,367,200	236,108	0.0440	10.36	9.940	10.36	8.037	10.36	25,378	9.3036	25.64%
2001-03-02	0	0.039	0.039	0.040	0.039	0.050	9,915,200	436,638	0.0440	8.248	8.248	8.460	8.248	10.57	46,883	9.3134	-22.00%
2001-03-01	0	0.050	0.050	0.055	0.048	0.064	9,433,464	487,964	0.0517	10.57	10.57	11.63	10.15	13.54	44,605	10.940	-13.79%
2001-02-28	0	0.058	0.058	0.060	0.058	0.065	9,300,000	553,120	0.0595	12.27	12.27	12.69	12.27	13.75	43,974	12.578	-15.94%
2001-02-27	0	0.069	0.065	0.070	0.065	0.070	7,385,800	484,832	0.0656	14.59	13.75	14.80	13.75	14.80	34,923	13.883	2.99%
2001-02-26	0	0.067	0.066	0.071	0.065	0.085	6,060,200	426,188	0.0703	14.17	13.96	15.02	13.75	17.98	28,655	14.873	-33.00%
2001-02-23	0	0.010	-	0.010	0.010	0.010	18,076,000	132,940	0.0074	21.15	-	21.15	21.15	21.15	8,547	15.554	0.00%
2001-02-22	0	0.010	-	0.010	-	-	15,146,000	117,734	0.0078	21.15	-	21.15	-	-	7,162	16.440	0.00%
2001-02-21	0	0.010	-	0.010	0.010	0.010	30,590,000	215,900	0.0071	21.15	-	21.15	21.15	21.15	14,464	14.927	0.00%
2001-02-20	0	0.010	-	0.010	0.010	0.010	8,940,000	78,680	0.0088	21.15	-	21.15	21.15	21.15	4,227	18.613	0.00%
2001-02-19	0	0.010	-	0.010	0.010	0.010	28,572,000	232,766	0.0081	21.15	-	21.15	21.15	21.15	13,510	17.229	0.00%
2001-02-16	0	0.010	-	0.010	0.010	0.010	79,800,000	646,900	0.0081	21.15	-	21.15	21.15	21.15	37,733	17.144	0.00%
2001-02-15	0	0.010	-	0.010	0.010	0.010	26,400,000	246,100	0.0093	21.15	-	21.15	21.15	21.15	12,483	19.715	0.00%
2001-02-14	0	0.010	-	0.010	0.010	0.010	78,400,000	680,900	0.0087	21.15	-	21.15	21.15	21.15	37,071	18.368	0.00%
2001-02-13	0	0.010	-	0.010	0.010	0.010	10,000,000	88,000	0.0088	21.15	-	21.15	21.15	21.15	4,728	18.611	0.00%
2001-02-12	0	0.010	-	0.010	0.010	0.010	6,000,000	60,000	0.0100	21.15	-	21.15	21.15	21.15	2,837	21.149	0.00%
2001-02-09	1	0.010	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.00%
2001-02-08	1	0.010	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.00%
2001-02-07	0	0.010	-	0.010	0.010	0.010	46,844,000	347,908	0.0074	21.15	-	21.15	21.15	21.15	22,150	15.707	0.00%
2001-02-06	0	0.010	-	0.010	0.010	0.010	141,264,000	871,584	0.0062	21.15	-	21.15	21.15	21.15	66,795	13.049	0.00%
2001-02-05	0	0.010	-	0.010	0.010	0.010	115,200,000	692,000	0.0060	21.15	-	21.15	21.15	21.15	54,471	12.704	0.00%
2001-02-02	0	0.010	-	0.010	-	-	20,000,000	140,000	0.0070	21.15	-	21.15	-	-	9,457	14.804	0.00%
2001-02-01	0	0.010	-	0.010	0.010	0.010	2,550,000	17,100	0.0067	21.15	-	21.15	21.15	21.15	1,206	14.182	0.00%
2001-01-31	0	0.010	-	0.010	0.010	0.010	11,052,000	83,520	0.0076	21.15	-	21.15	21.15	21.15	5,226	15.982	0.00%
2001-01-30	0	0.010	-	0.010	0.010	0.010	1,300,000	12,700	0.0098	21.15	-	21.15	21.15	21.15	615	20.661	0.00%
2001-01-29	0	0.010	-	0.010	-	-	0	0	-	21.15	-	21.15	-	-	0	-	0.00%
2001-01-23	0	0.010	-	0.010	-	-	11,000,000	80,000	0.0073	21.15	-	21.15	-	-	5,201	15.381	0.00%
2001-01-22	0	0.010	-	0.010	-	-	15,300,000	120,800	0.0079	21.15	-	21.15	-	-	7,234	16.698	0.00%
2001-01-19	0	0.010	-	0.010	0.010	0.010	22,966,000	157,406	0.0069	21.15	-	21.15	21.15	21.15	10,859	14.495	0.00%
2001-01-18	0	0.010	-	0.010	0.010	0.010	144,200,000	1,106,800	0.0077	21.15	-	21.15	21.15	21.15	68,183	16.233	0.00%
2001-01-17	0	0.010	-	0.010	0.010	0.010	31,260,000	312,600	0.0100	21.15	-	21.15	21.15	21.15	14,781	21.149	-9.09%
2001-01-16	0	0.011	-	0.011	0.010	0.011	292,472,000	3,032,590	0.0104	23.26	-	23.26	21.15	23.26	138,292	21.929	0.00%
2001-01-15	0	0.011	0.010	0.011	0.010	0.012	242,802,000	2,598,960	0.0107	23.26	21.15	23.26	21.15	25.38	114,806	22.638	-8.33%
2001-01-12	0	0.012	0.011	0.012	0.011	0.013	331,046,800	3,926,591	0.0119	25.38	23.26	25.38	23.26	27.49	156,532	25.085	-7.69%
2001-01-11	0	0.013	0.011	0.013	0.011	0.013	161,092,400	1,967,942	0.0122	27.49	23.26	27.49	23.26	27.49	76,171	25.836	0.00%
2001-01-10	0	0.013	0.012	0.013	0.012	0.013	253,301,259	3,075,601	0.0121	27.49	25.38	27.49	25.38	27.49	119,771	25.679	0.00%
2001-01-09	0	0.013	0.012	0.013	0.012	0.013	34,428,000	444,136	0.0129	27.49	25.38	27.49	25.38	27.49	16,279	27.283	0.00%
2001-01-08	0	0.013	0.012	0.013	0.012	0.013	114,668,800	1,434,734	0.0125	27.49	25.38	27.49	25.38	27.49	54,220	26.461	-7.14%
2001-01-05	0	0.014	0.013	0.014	0.013	0.014	170,952,000	2,289,876	0.0134	29.61	27.49	29.61	27.49	29.61	80,833	28.329	0.00%
2001-01-04	0	0.014	0.013	0.015	0.013	0.015	130,924,000	1,766,984	0.0135	29.61	27.49	31.72	27.49	31.72	61,906	28.543	0.00%
2001-01-03	0	0.014	0.013	0.014	0.013	0.014	130,060,000	1,820,240	0.0140	29.61	27.49	29.61	27.49	29.61	61,497	29.599	-6.67%
2001-01-02	0	0.015	0.014	0.015	0.014	0.015	281,868,000	4,029,152	0.0143	31.72	29.61	31.72	29.61	31.72	133,278	30.231	-6.25%
2000-12-29	0	0.016	0.015	0.016	0.014	0.016	29,068,000	436,060	0.0150	33.84	31.72	33.84	29.61	33.84	13,744	31.726	6.67%
2000-12-28	0	0.015	0.014	0.015	0.014	0.016	12,851,200	192,962	0.0150	31.72	29.61	31.72	29.61	33.84	6,077	31.755	-6.25%
2000-12-27	0	0.016	0.014	0.016	0.015	0.016	80,510,272	1,215,453	0.0151	33.84	29.61	33.84	31.72	33.84	38,068	31.928	6.67%
2000-12-22	0	0.015	0.014	0.015	0.015	0.016	34,290,000	514,750	0.0150	31.72	29.61	31.72	31.72	33.84	16,214	31.748	0.00%
2000-12-21	0	0.015	0.014	0.015	0.014	0.016	266,802,000	4,000,028	0.0150	31.72	29.61	31.72	29.61	33.84	126,154	31.707	7.14%
2000-12-20	0	0.014	0.014	0.015	0.014	0.015	59,180,000	877,320	0.0148	29.61	29.61	31.72	29.61	31.72	27,983	31.352	-6.67%
2000-12-19	0	0.015	0.014	0.015	0.014	0.015	19,282,000	284,100	0.0147	31.72	29.61	31.72	29.61	31.72	9,117	31.161	0.00%
2000-12-18	0	0.015	0.014	0.015	0.014	0.015	13,920,000	208,500	0.0150	31.72	29.61	31.72	29.61	31.72	6,582	31.678	0.00%
2000-12-15	0	0.015	0.014	0.015	0.014	0.015	48,040,000	695,520	0.0145	31.72	29.61	31.72	29.61	31.72	22,715	30.619	0.00%
2000-12-14	0	0.015	0.014	0.015	0.015	0.016	52,890,000	793,850	0.0150	31.72	29.61	31.72	31.72	33.84	25,008	31.743	0.00%
2000-12-13	0	0.015	0.014	0.015	0.014	0.016	28,572,000	430,498	0.0151	31.72	29.61	31.72	29.61	33.84	13,510	31.865	-6.25%
2000-12-12	0	0.016	0.015	0.016	0.015	0.016	35,060,800	527,808	0.0151	33.84	31.72	33.84	31.72	33.84	16,578	31.838	0.00%
2000-12-11	0	0.016	0.015	0.016	0.015	0.016	60,312,432	905,344	0.0150	33.84	31.72	33.84	31.72	33.84	28,518	31.746	0.00%
2000-12-08	0	0.016	0.015	0.016	0.015	0.016	9,146,000	138,230	0.0151	33.84	31.72	33.84	31.72	33.84	4,325	31.964	0.00%
2000-12-07	0	0.016	0.015	0.016	0.015	0.016	13,850,000	220,550	0.0159	33.84	31.72	33.84	31.72	33.84	6,549	33.678	0.00%
2000-12-06	0	0.016	0.015	0.016	0.016	0.017	57,620,640	950,018	0.0165	33.84	31.72	33.84	33.84	35.95	27,245	34.869	0.00%
2000-12-05	0	0.016	0.015	0.016	0.015	0.017	93,040,000	1,488,700	0.0160	33.84	31.72	33.84	31.72	35.95	43,993	33.840	6.67%
2000-12-04	0	0.015	0.015	0.016	0.015	0.016	395,840,000	5,940,700	0.0150	31.72	31.72	33.84	31.72	33.84	187,168	31.740	-6.25%
2000-12-01	0	0.016	0.014	0.016	0.014	0.016	98,136,000	1,473,246	0.0150	33.84	29.61	33.84	29.61	33.84	46,403	31.749	6.67%
2000-11-30	0	0.015	0.014	0.016	0.014	0.016	128,180,000	1,944,080	0.0152	31.72	29.61	33.84	29.61	33.84	60,608	32.076	-6.25%
2000-11-29	0	0.016	0.015	0.016	0.015	0.016	51,300,000	790,000	0.0154	33.84	31.72	33.84	31.72	33.84	24,257	32.568	0.00%
2000-11-28	0	0.016	0.015	0.017	0.016	0.017	24,186,000	389,476	0.0161	33.84	31.72	35.95	33.84	35.95	11,436	34.057	0.00%
2000-11-27	0	0.016	0.016	0.017	0.015	0.017	466,989,200	7,471,810	0.0160	33.84	33.84	35.95	31.72	35.95	220,811	33.838	0.00%
2000-11-24	0	0.016	0.015	0.016	0.015	0.016	240,900,000	3,852,318	0.0160	33.84	31.72	33.84	31.72	33.84	113,907	33.820	0.00%
2000-11-23	0	0.016	0.015	0.016	0.015	0.016	103,030,000	1,647,600	0.0160	33.84	31.72	33.84	31.72	33.84	48,717	33.820	0.00%
2000-11-22	0	0.016	0.015	0.016	0.015	0.017	138,742,000	2,216,922	0.0160	33.84	31.72	33.84	31.72	35.95	65,603	33.793	-5.88%
2000-11-21	0	0.017	0.016	0.017	0.015	0.017	293,074,000	4,690,772	0.0160	35.95	33.84	35.95	31.72	35.95	138,577	33.850	6.25%
2000-11-20	0	0.016	0.015	0.016	0.016	0.016	184,300,000	2,948,800	0.0160	33.84	31.72	33.84	33.84	33.84	87,144	33.838	-5.88%
2000-11-17	0	0.017	0.015	0.017	0.015	0.017	57,204,500	915,121	0.0160	35.95	31.72	35.95	31.72	35.95	27,049	33.833	6.25%
2000-11-16	0	0.016	0.015	0.016	0.015	0.016	27,158,800	433,800	0.0160	33.84	31.72	33.84	31.72	33.84	12,842	33.780	0.00%
2000-11-15	0	0.016	0.015	0.016	0.015	0.016	243,492,000	3,895,476	0.0160	33.84	31.72	33.84	31.72	33.84	115,132	33.835	0.00%
2000-11-14	0	0.016	0.015	0.016	0.016	0.017	67,500,000	1,086,400	0.0161	33.84	31.72	33.84	33.84	35.95	31,917	34.039	-5.88%
2000-11-13	0	0.017	0.016	0.017	0.015	0.017	2,252,260,000	36,036,200	0.0160	35.95	33.84	35.95	31.72	35.95	1,064,956	33.838	-5.56%
2000-11-10	0	0.018	0.017	0.018	0.018	0.018	45,382,000	816,876	0.0180	38.07	35.95	38.07	38.07	38.07	21,458	38.068	0.00%
2000-11-09	0	0.018	0.018	0.019	0.018	0.021	394,378,044	7,492,412	0.0190	38.07	38.07	40.18	38.07	44.41	186,477	40.179	0.00%
2000-11-08	0	0.018	0.018	0.019	0.018	0.019	131,687,329	2,466,146	0.0187	38.07	38.07	40.18	38.07	40.18	62,267	39.606	-5.26%
2000-11-07	0	0.019	0.018	0.019	0.017	0.020	152,536,000	2,813,066	0.0184	40.18	38.07	40.18	35.95	42.30	72,125	39.003	0.00%
2000-11-06	0	0.019	0.018	0.019	0.017	0.020	455,282,400	8,298,760	0.0182	40.18	38.07	40.18	35.95	42.30	215,275	38.550	5.56%
2000-11-03	0	0.018	0.017	0.018	0.016	0.018	42,316,000	720,320	0.0170	38.07	35.95	38.07	33.84	38.07	20,009	36.000	0.00%
2000-11-02	0	0.018	0.017	0.018	0.017	0.018	97,300,000	1,660,400	0.0171	38.07	35.95	38.07	35.95	38.07	46,007	36.090	5.88%
2000-11-01	0	0.017	0.017	0.018	0.017	0.019	103,080,000	1,851,030	0.0180	35.95	35.95	38.07	35.95	40.18	48,740	37.977	-10.53%
2000-10-31	0	0.019	0.018	0.020	0.018	0.020	149,910,000	2,770,410	0.0185	40.18	38.07	42.30	38.07	42.30	70,883	39.084	-5.00%
2000-10-30	0	0.020	0.019	0.020	0.016	0.020	255,831,062	4,604,643	0.0180	42.30	40.18	42.30	33.84	42.30	120,967	38.065	11.11%
2000-10-27	0	0.018	0.016	0.018	0.017	0.018	26,610,000	453,450	0.0170	38.07	33.84	38.07	35.95	38.07	12,582	36.039	5.88%
2000-10-26	0	0.017	0.016	0.017	0.016	0.018	67,150,800	1,127,826	0.0168	35.95	33.84	35.95	33.84	38.07	31,751	35.520	0.00%
2000-10-25	0	0.017	0.016	0.017	0.015	0.017	86,660,000	1,388,530	0.0160	35.95	33.84	35.95	31.72	35.95	40,976	33.886	6.25%
2000-10-24	0	0.016	0.015	0.016	0.015	0.017	27,818,000	443,134	0.0159	33.84	31.72	33.84	31.72	35.95	13,153	33.690	6.67%
2000-10-23	0	0.015	0.015	0.016	0.015	0.017	19,400,000	311,320	0.0160	31.72	31.72	33.84	31.72	35.95	9,173	33.938	0.00%
2000-10-20	0	0.015	0.015	0.016	0.015	0.016	36,802,000	586,232	0.0159	31.72	31.72	33.84	31.72	33.84	17,401	33.689	0.00%
2000-10-19	0	0.015	0.014	0.015	0.014	0.015	60,106,285	874,936	0.0146	31.72	29.61	31.72	29.61	31.72	28,421	30.785	-6.25%
2000-10-18	0	0.016	0.015	0.016	0.015	0.017	27,140,000	426,000	0.0157	33.84	31.72	33.84	31.72	35.95	12,833	33.196	-5.88%
2000-10-17	0	0.017	0.016	0.017	0.016	0.017	60,730,000	1,030,510	0.0170	35.95	33.84	35.95	33.84	35.95	28,715	35.887	0.00%
2000-10-16	0	0.017	0.016	0.017	0.016	0.017	117,906,000	1,984,712	0.0168	35.95	33.84	35.95	33.84	35.95	55,751	35.600	0.00%
2000-10-13	0	0.017	0.015	0.017	0.014	0.017	146,143,856	2,241,173	0.0153	35.95	31.72	35.95	29.61	35.95	69,102	32.433	0.00%
2000-10-12	0	0.017	0.016	0.017	0.015	0.017	74,546,000	1,163,864	0.0156	35.95	33.84	35.95	31.72	35.95	35,248	33.019	0.00%
2000-10-11	0	0.017	0.016	0.017	0.016	0.017	34,760,000	581,670	0.0167	35.95	33.84	35.95	33.84	35.95	16,436	35.390	0.00%
2000-10-10	0	0.017	0.016	0.017	0.016	0.018	94,196,000	1,598,234	0.0170	35.95	33.84	35.95	33.84	38.07	44,540	35.884	-5.56%
2000-10-09	0	0.018	0.017	0.018	0.017	0.018	36,361,584	651,996	0.0179	38.07	35.95	38.07	35.95	38.07	17,193	37.922	0.00%
2000-10-05	0	0.018	0.018	0.019	0.018	0.019	16,100,000	294,600	0.0183	38.07	38.07	40.18	38.07	40.18	7,613	38.698	-5.26%
2000-10-04	0	0.019	0.018	0.019	0.018	0.019	17,296,000	314,186	0.0182	40.18	38.07	40.18	38.07	40.18	8,178	38.417	0.00%
2000-10-03	0	0.019	0.018	0.019	0.018	0.019	8,530,000	162,040	0.0190	40.18	38.07	40.18	38.07	40.18	4,033	40.175	-5.00%
2000-09-29	0	0.020	0.019	0.020	0.019	0.020	42,856,000	829,600	0.0194	42.30	40.18	42.30	40.18	42.30	20,264	40.940	5.26%
2000-09-28	0	0.019	0.018	0.019	0.018	0.019	44,820,000	841,680	0.0188	40.18	38.07	40.18	38.07	40.18	21,193	39.716	0.00%
2000-09-27	0	0.019	0.018	0.019	0.018	0.019	15,732,000	289,376	0.0184	40.18	38.07	40.18	38.07	40.18	7,439	38.901	0.00%
2000-09-26	0	0.019	0.019	0.020	0.019	0.019	19,054,988	362,038	0.0190	40.18	40.18	42.30	40.18	40.18	9,010	40.182	0.00%
2000-09-25	0	0.019	0.019	0.020	0.019	0.020	8,437,600	165,808	0.0197	40.18	40.18	42.30	40.18	42.30	3,990	41.560	-5.00%
2000-09-22	0	0.020	0.019	0.020	0.018	0.020	50,421,074	947,852	0.0188	42.30	40.18	42.30	38.07	42.30	23,841	39.757	0.00%
2000-09-21	0	0.020	0.019	0.020	0.020	0.021	83,151,920	1,689,329	0.0203	42.30	40.18	42.30	42.30	44.41	39,317	42.966	-4.76%
2000-09-20	0	0.021	0.020	0.021	0.021	0.022	398,062,000	8,629,708	0.0217	44.41	42.30	44.41	44.41	46.53	188,219	45.849	5.00%
2000-09-19	0	0.020	0.019	0.020	0.019	0.021	81,866,000	1,602,182	0.0196	42.30	40.18	42.30	40.18	44.41	38,709	41.390	0.00%
2000-09-18	0	0.020	0.020	0.021	0.020	0.022	133,538,000	2,774,910	0.0208	42.30	42.30	44.41	42.30	46.53	63,142	43.947	-9.09%
2000-09-15	0	0.022	0.021	0.022	0.018	0.023	383,833,200	7,861,657	0.0205	46.53	44.41	46.53	38.07	48.64	181,491	43.317	15.79%
2000-09-14	0	0.019	0.018	0.019	0.018	0.020	109,792,000	2,037,298	0.0186	40.18	38.07	40.18	38.07	42.30	51,914	39.244	0.00%
2000-09-12	0	0.019	0.019	0.020	0.019	0.020	111,980,000	2,189,950	0.0196	40.18	40.18	42.30	40.18	42.30	52,948	41.360	-5.00%
2000-09-11	0	0.020	0.020	0.021	0.020	0.021	21,030,000	424,400	0.0202	42.30	42.30	44.41	42.30	44.41	9,944	42.680	-4.76%
2000-09-08	0	0.021	0.021	0.022	0.021	0.022	30,790,000	646,890	0.0210	44.41	44.41	46.53	44.41	46.53	14,559	44.433	0.00%
2000-09-07	0	0.021	0.020	0.021	0.020	0.021	31,300,000	656,500	0.0210	44.41	42.30	44.41	42.30	44.41	14,800	44.359	0.00%
2000-09-06	0	0.021	0.020	0.021	0.020	0.022	19,482,000	408,342	0.0210	44.41	42.30	44.41	42.30	46.53	9,212	44.328	-4.55%
2000-09-05	0	0.022	0.021	0.022	0.020	0.022	49,618,000	1,041,910	0.0210	46.53	44.41	46.53	42.30	46.53	23,461	44.410	4.76%
2000-09-04	0	0.021	0.021	0.022	0.021	0.022	23,542,160	495,739	0.0211	44.41	44.41	46.53	44.41	46.53	11,132	44.534	0.00%
2000-09-01	0	0.021	0.020	0.021	0.021	0.021	27,964,000	587,244	0.0210	44.41	42.30	44.41	44.41	44.41	13,222	44.413	0.00%
2000-08-31	0	0.021	0.020	0.021	0.021	0.021	40,180,000	843,780	0.0210	44.41	42.30	44.41	44.41	44.41	18,999	44.413	0.00%
2000-08-30	0	0.021	0.021	0.022	0.021	0.022	80,376,000	1,711,924	0.0213	44.41	44.41	46.53	44.41	46.53	38,005	45.045	-4.55%
2000-08-29	0	0.022	0.021	0.022	0.022	0.023	135,670,000	3,022,140	0.0223	46.53	44.41	46.53	46.53	48.64	64,150	47.110	-4.35%
2000-08-28	0	0.023	0.022	0.023	0.021	0.024	138,620,000	3,115,688	0.0225	48.64	46.53	48.64	44.41	50.76	65,545	47.535	9.52%
2000-08-25	0	0.021	0.020	0.021	0.020	0.021	24,100,000	504,658	0.0209	44.41	42.30	44.41	42.30	44.41	11,395	44.286	-4.55%
2000-08-24	0	0.022	0.020	0.022	0.021	0.022	43,592,000	917,072	0.0210	46.53	42.30	46.53	44.41	46.53	20,612	44.492	4.76%
2000-08-23	0	0.021	0.021	0.022	0.021	0.022	47,752,000	1,026,792	0.0215	44.41	44.41	46.53	44.41	46.53	22,579	45.476	-4.55%
2000-08-22	0	0.022	0.021	0.022	0.020	0.023	200,434,000	4,398,018	0.0219	46.53	44.41	46.53	42.30	48.64	94,773	46.406	4.76%
2000-08-21	0	0.021	0.020	0.021	0.020	0.021	18,540,000	380,006	0.0205	44.41	42.30	44.41	42.30	44.41	8,766	43.348	0.00%
2000-08-18	0	0.021	0.020	0.021	0.020	0.021	24,600,000	493,600	0.0201	44.41	42.30	44.41	42.30	44.41	11,632	42.435	5.00%
2000-08-17	0	0.020	0.020	0.021	0.019	0.021	96,554,288	1,938,783	0.0201	42.30	42.30	44.41	40.18	44.41	45,655	42.466	-4.76%
2000-08-16	0	0.021	0.020	0.021	0.020	0.021	35,220,000	737,740	0.0209	44.41	42.30	44.41	42.30	44.41	16,653	44.300	-4.55%
2000-08-15	0	0.022	0.021	0.022	0.021	0.022	34,010,000	722,810	0.0213	46.53	44.41	46.53	44.41	46.53	16,081	44.947	4.76%
2000-08-14	0	0.021	0.021	0.022	0.021	0.022	78,580,000	1,683,380	0.0214	44.41	44.41	46.53	44.41	46.53	37,156	45.306	-4.55%
2000-08-11	0	0.022	0.021	0.022	0.021	0.022	25,782,000	543,334	0.0211	46.53	44.41	46.53	44.41	46.53	12,191	44.569	0.00%
2000-08-10	0	0.022	0.021	0.022	0.021	0.023	81,248,000	1,744,706	0.0215	46.53	44.41	46.53	44.41	48.64	38,417	45.415	-4.35%
2000-08-09	0	0.023	0.022	0.023	0.020	0.023	144,262,000	3,162,832	0.0219	48.64	46.53	48.64	42.30	48.64	68,213	46.367	9.52%
2000-08-08	0	0.021	0.020	0.021	0.020	0.022	45,382,000	932,872	0.0206	44.41	42.30	44.41	42.30	46.53	21,458	43.474	-4.55%
2000-08-07	0	0.022	0.020	0.022	0.021	0.023	30,781,485	661,632	0.0215	46.53	42.30	46.53	44.41	48.64	14,555	45.458	0.00%
2000-08-04	0	0.022	0.021	0.022	0.022	0.023	31,508,000	697,276	0.0221	46.53	44.41	46.53	46.53	48.64	14,898	46.803	0.00%
2000-08-03	0	0.022	0.022	0.023	0.021	0.023	65,030,000	1,437,000	0.0221	46.53	46.53	48.64	44.41	48.64	30,749	46.734	-0.00%
2000-08-02	0	0.024	0.024	0.025	0.024	0.025	124,530,000	3,051,134	0.0245	46.53	46.53	48.47	46.53	48.47	64,236	47.499	-4.00%
2000-08-01	0	0.025	0.025	0.026	0.024	0.026	56,886,272	1,421,859	0.0250	48.47	48.47	50.40	46.53	50.40	29,343	48.456	-3.85%
2000-07-31	0	0.026	0.025	0.026	0.025	0.026	79,858,000	2,026,198	0.0254	50.40	48.47	50.40	48.47	50.40	41,193	49.188	0.00%
2000-07-28	0	0.026	0.026	0.027	0.025	0.028	86,242,960	2,279,317	0.0264	50.40	50.40	52.34	48.47	54.28	44,486	51.237	0.00%
2000-07-27	0	0.026	0.025	0.027	0.025	0.031	381,856,377	11,043,329	0.0289	50.40	48.47	52.34	48.47	60.10	196,971	56.066	-13.33%
2000-07-26	0	0.030	0.030	0.031	0.024	0.034	52,351,200	1,394,560	0.0266	58.16	58.16	60.10	46.53	65.91	27,004	51.643	25.00%
2000-07-25	0	0.024	0.024	0.025	0.024	0.026	43,018,000	1,044,870	0.0243	46.53	46.53	48.47	46.53	50.40	22,190	47.088	-4.00%
2000-07-24	0	0.025	0.025	0.026	0.025	0.026	46,940,000	1,173,800	0.0250	48.47	48.47	50.40	48.47	50.40	24,213	48.479	0.00%
2000-07-21	0	0.025	0.024	0.025	0.024	0.026	33,660,000	846,030	0.0251	48.47	46.53	48.47	46.53	50.40	17,363	48.727	4.17%
2000-07-20	0	0.024	0.024	0.025	0.023	0.026	72,590,000	1,798,964	0.0248	46.53	46.53	48.47	44.59	50.40	37,444	48.045	5.88%
2000-07-19	0	0.068	0.067	0.068	0.067	0.069	40,849,600	2,786,004	0.0682	43.94	43.30	43.94	43.30	44.59	63,214	44.073	1.49%
2000-07-18	0	0.067	0.067	0.068	0.066	0.069	50,202,000	3,395,770	0.0676	43.30	43.30	43.94	42.65	44.59	77,686	43.711	-2.90%
2000-07-17	0	0.069	0.069	0.070	0.068	0.070	49,142,000	3,379,768	0.0688	44.59	44.59	45.24	43.94	45.24	76,046	44.444	0.00%
2000-07-14	0	0.069	0.068	0.069	0.068	0.070	25,926,000	1,792,844	0.0692	44.59	43.94	44.59	43.94	45.24	40,120	44.687	1.47%
2000-07-13	0	0.068	0.067	0.068	0.067	0.071	164,160,000	11,333,580	0.0690	43.94	43.30	43.94	43.30	45.88	254,033	44.615	-1.45%
2000-07-12	0	0.069	0.068	0.069	0.068	0.072	61,420,960	4,279,568	0.0697	44.59	43.94	44.59	43.94	46.53	95,047	45.026	0.00%
2000-07-11	0	0.069	0.068	0.069	0.068	0.070	28,110,000	1,933,790	0.0688	44.59	43.94	44.59	43.94	45.24	43,499	44.456	0.00%
2000-07-10	0	0.069	0.068	0.069	0.068	0.071	50,335,000	3,473,832	0.0690	44.59	43.94	44.59	43.94	45.88	77,892	44.598	2.99%
2000-07-07	0	0.067	0.067	0.068	0.067	0.071	26,752,000	1,819,656	0.0680	43.30	43.30	43.94	43.30	45.88	41,398	43.955	-1.47%
2000-07-06	0	0.068	0.067	0.068	0.067	0.071	52,012,000	3,582,568	0.0689	43.94	43.30	43.94	43.30	45.88	80,487	44.511	1.49%
2000-07-05	0	0.067	0.067	0.068	0.067	0.070	153,398,000	10,454,594	0.0682	43.30	43.30	43.94	43.30	45.24	237,379	44.042	-4.29%
2000-07-04	0	0.070	0.068	0.070	0.069	0.071	22,091,920	1,541,355	0.0698	45.24	43.94	45.24	44.59	45.88	34,187	45.086	-1.41%
2000-07-03	0	0.071	0.070	0.071	0.068	0.072	69,960,000	4,952,210	0.0708	45.88	45.24	45.88	43.94	46.53	108,261	45.743	1.43%
2000-06-30	0	0.070	0.069	0.070	0.067	0.070	51,860,000	3,569,600	0.0688	45.24	44.59	45.24	43.30	45.24	80,252	44.480	1.45%
2000-06-29	0	0.069	0.069	0.070	0.068	0.073	45,097,000	3,139,176	0.0696	44.59	44.59	45.24	43.94	47.17	69,786	44.983	-2.82%
2000-06-28	0	0.071	0.070	0.071	0.065	0.071	59,458,000	4,059,972	0.0683	45.88	45.24	45.88	42.00	45.88	92,010	44.126	4.41%
2000-06-27	0	0.068	0.068	0.069	0.066	0.073	80,974,000	5,538,304	0.0684	43.94	43.94	44.59	42.65	47.17	125,305	44.199	-5.56%
2000-06-26	0	0.072	0.071	0.072	0.072	0.075	113,878,000	8,311,272	0.0730	46.53	45.88	46.53	46.53	48.47	176,223	47.163	-1.37%
2000-06-23	0	0.073	0.073	0.075	0.072	0.077	41,544,000	3,104,338	0.0747	47.17	47.17	48.47	46.53	49.76	64,288	48.288	-5.19%
2000-06-22	0	0.077	0.077	0.078	0.077	0.080	31,400,000	2,433,440	0.0775	49.76	49.76	50.40	49.76	51.70	48,591	50.080	-1.28%
2000-06-21	0	0.078	0.078	0.079	0.077	0.080	46,424,000	3,648,268	0.0786	50.40	50.40	51.05	49.76	51.70	71,840	50.783	-1.27%
2000-06-20	0	0.079	0.078	0.079	0.078	0.082	84,888,000	6,761,112	0.0796	51.05	50.40	51.05	50.40	52.99	131,362	51.469	-2.47%
2000-06-19	0	0.081	0.080	0.081	0.078	0.081	162,268,889	12,934,488	0.0797	52.34	51.70	52.34	50.40	52.34	251,107	51.510	5.19%
2000-06-16	0	0.077	0.077	0.078	0.077	0.084	768,274,969	60,938,070	0.0793	49.76	49.76	50.40	49.76	54.28	1,188,884	51.257	-1.28%
2000-06-15	0	0.078	0.077	0.078	0.077	0.082	104,938,000	8,196,682	0.0781	50.40	49.76	50.40	49.76	52.99	162,389	50.476	-3.70%
2000-06-14	0	0.081	0.080	0.081	0.078	0.084	164,420,340	13,401,492	0.0815	52.34	51.70	52.34	50.40	54.28	254,436	52.671	0.00%
2000-06-13	0	0.081	0.080	0.082	0.071	0.081	166,994,000	12,678,876	0.0759	52.34	51.70	52.99	45.88	52.34	258,419	49.063	12.50%
2000-06-12	0	0.072	0.071	0.072	0.072	0.075	40,962,000	2,978,976	0.0727	46.53	45.88	46.53	46.53	48.47	63,388	46.996	0.00%
2000-06-09	0	0.072	0.072	0.073	0.070	0.073	56,608,000	4,063,716	0.0718	46.53	46.53	47.17	45.24	47.17	87,599	46.390	-2.70%
2000-06-08	0	0.074	0.072	0.074	0.073	0.077	34,319,539	2,554,803	0.0744	47.82	46.53	47.82	47.17	49.76	53,109	48.105	-2.63%
2000-06-07	0	0.076	0.076	0.077	0.074	0.079	40,680,000	3,130,786	0.0770	49.11	49.11	49.76	47.82	51.05	62,951	49.734	-1.30%
2000-06-05	0	0.077	0.077	0.078	0.075	0.079	48,646,000	3,734,566	0.0768	49.76	49.76	50.40	48.47	51.05	75,278	49.610	2.67%
2000-06-02	0	0.075	0.074	0.075	0.074	0.080	40,920,000	3,132,720	0.0766	48.47	47.82	48.47	47.82	51.70	63,323	49.472	-1.32%
2000-06-01	0	0.076	0.076	0.077	0.075	0.080	13,426,000	1,033,678	0.0770	49.11	49.11	49.76	48.47	51.70	20,776	49.753	-2.56%
2000-05-31	0	0.078	0.077	0.078	0.074	0.084	45,526,000	3,565,300	0.0783	50.40	49.76	50.40	47.82	54.28	70,450	50.607	5.41%
2000-05-30	0	0.074	0.074	0.076	0.073	0.092	65,712,000	5,258,824	0.0800	47.82	47.82	49.11	47.17	59.45	101,687	51.716	-15.91%
2000-05-29	0	0.088	0.087	0.088	0.073	0.089	134,628,000	11,337,304	0.0842	56.87	56.22	56.87	47.17	57.51	208,333	54.419	15.79%
2000-05-26	0	0.076	0.074	0.076	0.070	0.077	12,735,520	943,177	0.0741	49.11	47.82	49.11	45.24	49.76	19,708	47.858	1.33%
2000-05-25	0	0.075	0.074	0.076	0.074	0.083	96,892,095	7,429,253	0.0767	48.47	47.82	49.11	47.82	53.64	149,938	49.549	-3.85%
2000-05-24	0	0.078	0.078	0.079	0.078	0.091	52,392,000	4,301,190	0.0821	50.40	50.40	51.05	50.40	58.81	81,075	53.052	-10.34%
2000-05-23	0	0.087	0.086	0.087	0.086	0.094	101,058,800	8,996,556	0.0890	56.22	55.57	56.22	55.57	60.74	156,386	57.528	0.00%
2000-05-22	0	0.087	0.086	0.087	0.082	0.090	77,060,000	6,533,710	0.0848	56.22	55.57	56.22	52.99	58.16	119,248	54.791	1.16%
2000-05-19	0	0.086	0.086	0.087	0.084	0.089	20,999,872	1,808,683	0.0861	55.57	55.57	56.22	54.28	57.51	32,497	55.657	-1.15%
2000-05-18	0	0.087	0.086	0.087	0.084	0.094	82,220,000	7,166,430	0.0872	56.22	55.57	56.22	54.28	60.74	127,233	56.325	-7.45%
2000-05-17	0	0.094	0.093	0.094	0.089	0.102	150,212,000	13,920,004	0.0927	60.74	60.10	60.74	57.51	65.91	232,449	59.884	-5.05%
2000-05-16	0	0.099	0.099	0.100	0.086	0.102	68,444,000	6,629,536	0.0969	63.98	63.98	64.62	55.57	65.91	105,915	62.593	13.79%
2000-05-15	0	0.087	0.085	0.087	0.082	0.090	5,910,000	510,910	0.0864	56.22	54.93	56.22	52.99	58.16	9,146	55.864	-1.14%
2000-05-12	0	0.088	0.087	0.088	0.085	0.090	13,172,000	1,144,844	0.0869	56.87	56.22	56.87	54.93	58.16	20,383	56.166	1.15%
2000-05-10	0	0.087	-	0.088	0.087	0.098	32,948,000	2,995,260	0.0909	56.22	-	56.87	56.22	63.33	50,986	58.747	-9.38%
2000-05-09	0	0.096	0.095	0.096	0.088	0.096	24,546,000	2,307,950	0.0940	62.04	61.39	62.04	56.87	62.04	37,984	60.761	-2.04%
2000-05-08	0	0.098	0.097	0.099	0.094	0.108	37,304,000	3,715,398	0.0996	63.33	62.68	63.98	60.74	69.79	57,727	64.362	-5.77%
2000-05-05	0	0.104	0.104	0.105	0.104	0.114	61,732,239	6,668,734	0.1080	67.21	67.21	67.85	67.21	73.67	95,529	69.809	0.85%
2000-05-04	0	0.123	0.122	0.123	0.114	0.124	159,026,768	19,053,473	0.1198	66.64	66.10	66.64	61.76	67.18	293,518	64.914	1.65%
2000-05-03	0	0.121	0.120	0.123	0.113	0.123	51,402,000	6,041,946	0.1175	65.56	65.02	66.64	61.22	66.64	94,873	63.684	1.68%
2000-05-02	0	0.119	0.118	0.119	0.116	0.124	48,976,000	5,811,312	0.1187	64.47	63.93	64.47	62.85	67.18	90,396	64.288	2.59%
2000-04-28	0	0.116	0.115	0.116	0.112	0.120	58,906,000	6,810,116	0.1156	62.85	62.31	62.85	60.68	65.02	108,724	62.637	0.00%
2000-04-27	0	0.116	0.115	0.117	0.112	0.122	46,238,384	5,408,492	0.1170	62.85	62.31	63.39	60.68	66.10	85,343	63.374	2.65%
2000-04-26	0	0.113	0.112	0.113	0.105	0.118	17,534,000	1,970,172	0.1124	61.22	60.68	61.22	56.89	63.93	32,363	60.878	2.73%
2000-04-25	0	0.110	0.100	0.110	0.100	0.112	1,300,000	138,220	0.1063	59.60	54.18	59.60	54.18	60.68	2,399	57.605	5.77%
2000-04-20	0	0.104	0.098	0.104	0.096	0.104	4,453,434	438,813	0.0985	56.35	53.10	56.35	52.01	56.35	8,220	53.385	5.05%
2000-04-19	0	0.099	0.099	0.100	0.099	0.113	10,210,000	1,047,712	0.1026	53.64	53.64	54.18	53.64	61.22	18,845	55.597	-8.33%
2000-04-18	0	0.108	0.104	0.108	0.102	0.118	17,820,000	1,868,628	0.1049	58.51	56.35	58.51	55.26	63.93	32,891	56.813	6.93%
2000-04-17	0	0.101	0.097	0.100	0.094	0.120	50,978,000	5,441,718	0.1067	54.72	52.55	54.18	50.93	65.02	94,091	57.835	-20.47%
2000-04-14	0	0.127	0.127	0.128	0.125	0.141	13,125,457	1,694,672	0.1291	68.81	68.81	69.35	67.72	76.39	24,226	69.953	-12.41%
2000-04-13	0	0.145	0.145	0.146	0.145	0.153	26,972,000	3,970,760	0.1472	78.56	78.56	79.10	78.56	82.89	49,783	79.762	-7.05%
2000-04-12	0	0.156	0.158	0.160	0.152	0.175	32,420,126	5,227,312	0.1612	84.52	85.60	86.69	82.35	94.81	59,838	87.357	-24.27%
2000-04-11	1	0.206	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2000-04-10	1	0.206	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	0.00%
2000-04-07	0	0.206	0.205	0.207	0.200	0.213	22,352,000	4,609,706	0.2062	111.6	111.1	112.2	108.4	115.4	41,255	111.74	5.10%
2000-04-06	0	0.196	0.196	0.200	0.196	0.208	6,370,000	1,287,780	0.2022	106.2	106.2	108.4	106.2	112.7	11,757	109.53	-2.00%
2000-04-05	0	0.200	-	0.201	0.200	0.242	6,106,000	1,330,810	0.2180	108.4	-	108.9	108.4	131.1	11,270	118.09	-16.67%
2000-04-03	0	0.240	0.240	0.247	0.240	0.260	2,130,000	534,210	0.2508	130.0	130.0	133.8	130.0	140.9	3,931	135.88	-11.11%
2000-03-31	0	0.270	0.265	0.270	0.260	0.270	39,956,000	10,589,920	0.2650	146.3	143.6	146.3	140.9	146.3	73,747	143.60	5.88%
2000-03-30	0	0.255	0.255	0.260	0.255	0.270	11,730,000	3,053,900	0.2603	138.2	138.2	140.9	138.2	146.3	21,650	141.06	-3.77%
2000-03-29	0	0.265	0.265	0.270	0.255	0.285	16,616,000	4,434,670	0.2669	143.6	143.6	146.3	138.2	154.4	30,668	144.60	-5.36%
2000-03-28	0	0.280	0.275	0.280	0.275	0.310	11,894,000	3,528,070	0.2966	151.7	149.0	151.7	149.0	168.0	21,953	160.71	-6.67%
2000-03-27	0	0.300	0.300	0.305	0.295	0.335	84,541,052	26,972,254	0.3190	162.5	162.5	165.2	159.8	181.5	156,038	172.86	1.69%
2000-03-24	0	0.295	0.290	0.295	0.270	0.295	101,830,016	29,272,684	0.2875	159.8	157.1	159.8	146.3	159.8	187,949	155.75	11.32%
2000-03-23	0	0.265	0.265	0.270	0.260	0.275	10,730,768	2,858,077	0.2663	143.6	143.6	146.3	140.9	149.0	19,806	144.30	-1.85%
2000-03-22	0	0.270	0.265	0.270	0.265	0.280	18,974,000	5,175,480	0.2728	146.3	143.6	146.3	143.6	151.7	35,021	147.78	1.89%
2000-03-21	0	0.265	0.265	0.270	0.265	0.280	7,878,000	2,149,200	0.2728	143.6	143.6	146.3	143.6	151.7	14,541	147.81	-8.62%
2000-03-20	0	0.290	0.285	0.290	0.250	0.290	19,758,000	5,642,420	0.2856	157.1	154.4	157.1	135.4	157.1	36,468	154.72	7.41%
2000-03-17	0	0.270	0.265	0.270	0.260	0.280	5,700,000	1,535,850	0.2694	146.3	143.6	146.3	140.9	151.7	10,521	145.99	0.00%
2000-03-16	0	0.270	0.270	0.275	0.270	0.300	19,058,000	5,517,280	0.2895	146.3	146.3	149.0	146.3	162.5	35,176	156.85	-8.47%
2000-03-15	0	0.295	0.295	0.300	0.275	0.300	47,462,167	13,896,223	0.2928	159.8	159.8	162.5	149.0	162.5	87,602	158.63	0.00%
2000-03-14	0	0.295	0.280	0.295	0.275	0.295	4,419,439	1,228,316	0.2779	159.8	151.7	159.8	149.0	159.8	8,157	150.58	1.72%
2000-03-13	0	0.290	0.285	0.290	0.280	0.315	7,105,152	2,085,871	0.2936	157.1	154.4	157.1	151.7	170.7	13,114	159.06	-4.92%
2000-03-10	0	0.305	0.300	0.310	0.300	0.340	31,791,474	9,935,778	0.3125	165.2	162.5	168.0	162.5	184.2	58,678	169.33	-6.15%
2000-03-09	0	0.325	0.325	0.330	0.325	0.350	18,311,595	6,161,620	0.3365	176.1	176.1	178.8	176.1	189.6	33,798	182.31	-7.14%
2000-03-08	0	0.350	0.350	0.355	0.330	0.390	58,206,810	20,862,465	0.3584	189.6	189.6	192.3	178.8	211.3	107,433	194.19	0.00%
2000-03-07	0	0.350	0.345	0.350	0.335	0.355	82,629,806	28,170,660	0.3409	189.6	186.9	189.6	181.5	192.3	152,511	184.71	1.45%
2000-03-06	0	0.345	0.345	0.350	0.300	0.360	99,486,617	33,207,276	0.3338	186.9	186.9	189.6	162.5	195.0	183,624	180.84	9.52%
2000-03-03	0	0.315	0.315	0.320	0.305	0.325	21,111,944	6,625,385	0.3138	170.7	170.7	173.4	165.2	176.1	38,967	170.03	-5.97%
2000-03-02	0	0.335	0.330	0.340	0.330	0.360	51,938,000	17,899,540	0.3446	181.5	178.8	184.2	178.8	195.0	95,863	186.72	-2.90%
2000-03-01	0	0.345	0.340	0.345	0.340	0.360	48,417,434	17,019,297	0.3515	186.9	184.2	186.9	184.2	195.0	89,365	190.45	0.00%
2000-02-29	0	0.345	0.345	0.350	0.295	0.350	106,099,798	35,213,159	0.3319	186.9	186.9	189.6	159.8	189.6	195,830	179.82	18.97%
2000-02-28	0	0.290	0.290	0.295	0.250	0.300	99,322,204	28,321,291	0.2851	157.1	157.1	159.8	135.4	162.5	183,320	154.49	-12.12%
2000-02-25	0	0.330	0.330	0.335	0.300	0.370	74,718,354	24,877,320	0.3329	178.8	178.8	181.5	162.5	200.5	137,909	180.39	-10.81%
2000-02-24	0	0.370	0.365	0.370	0.345	0.370	96,907,640	34,983,300	0.3610	200.5	197.8	200.5	186.9	200.5	178,864	195.59	5.71%
2000-02-23	0	0.350	0.350	0.355	0.345	0.370	88,335,984	31,210,235	0.3533	189.6	189.6	192.3	186.9	200.5	163,043	191.42	-5.41%
2000-02-22	0	0.370	0.370	0.375	0.340	0.420	332,872,385	122,804,084	0.3689	200.5	200.5	203.2	184.2	227.6	614,387	199.88	-10.84%
2000-02-21	0	0.415	0.410	0.415	0.320	0.420	506,443,107	198,352,389	0.3917	224.8	222.1	224.8	173.4	227.6	934,748	212.20	12.16%
2000-02-18	0	0.370	0.370	0.375	0.250	0.410	433,722,790	142,718,055	0.3291	200.5	200.5	203.2	135.4	222.1	800,527	178.28	48.00%
2000-02-17	0	0.250	0.249	0.250	0.245	0.265	64,294,814	16,066,937	0.2499	135.4	134.9	135.4	132.7	143.6	118,670	135.39	-7.41%
2000-02-16	0	0.270	0.270	0.275	0.260	0.275	39,945,000	10,823,500	0.2710	146.3	146.3	149.0	140.9	149.0	73,727	146.81	-3.57%
2000-02-15	0	0.280	0.280	0.285	0.275	0.300	74,368,408	21,144,529	0.2843	151.7	151.7	154.4	149.0	162.5	137,263	154.04	-6.67%
2000-02-14	0	0.300	0.295	0.300	0.270	0.310	159,328,912	46,804,709	0.2938	162.5	159.8	162.5	146.3	168.0	294,075	159.16	-3.23%
2000-02-11	0	0.310	0.305	0.310	0.270	0.310	371,196,250	107,932,491	0.2908	168.0	165.2	168.0	146.3	168.0	685,121	157.54	16.98%
2000-02-10	0	0.265	0.265	0.270	0.250	0.275	87,902,950	23,312,752	0.2652	143.6	143.6	146.3	135.4	149.0	162,244	143.69	0.00%
2000-02-09	0	0.265	0.265	0.270	0.250	0.300	258,235,158	69,603,826	0.2695	143.6	143.6	146.3	135.4	162.5	476,628	146.03	6.00%
2000-02-08	0	0.250	0.250	0.255	0.225	0.260	127,404,587	31,221,817	0.2451	135.4	135.4	138.2	121.9	140.9	235,152	132.77	5.93%
2000-02-03	0	0.236	0.236	0.237	0.215	0.242	125,109,600	29,015,298	0.2319	127.9	127.9	128.4	116.5	131.1	230,916	125.65	1.29%
2000-02-02	0	0.233	0.231	0.233	0.206	0.235	136,060,000	30,015,164	0.2206	126.2	125.2	126.2	111.6	127.3	251,128	119.52	15.92%
2000-02-01	0	0.201	0.200	0.201	0.197	0.207	24,152,000	4,881,024	0.2021	108.9	108.4	108.9	106.7	112.2	44,578	109.49	0.00%
2000-01-31	0	0.201	0.200	0.202	0.200	0.209	34,064,000	6,928,736	0.2034	108.9	108.4	109.4	108.4	113.2	62,872	110.20	-6.07%
2000-01-28	0	0.214	0.212	0.214	0.211	0.220	54,153,072	11,561,583	0.2135	115.9	114.9	115.9	114.3	119.2	99,951	115.67	-0.47%
2000-01-27	0	0.215	0.214	0.216	0.206	0.220	66,230,877	14,153,417	0.2137	116.5	115.9	117.0	111.6	119.2	122,243	115.78	0.94%
2000-01-26	0	0.213	0.213	0.215	0.198	0.225	184,003,027	39,980,314	0.2173	115.4	115.4	116.5	107.3	121.9	339,617	117.72	5.45%
2000-01-25	0	0.202	0.198	0.202	0.185	0.210	93,334,560	17,968,539	0.1925	109.4	107.3	109.4	100.2	113.8	172,269	104.31	5.76%
2000-01-24	0	0.191	0.188	0.190	0.183	0.193	79,123,551	14,848,485	0.1877	103.5	101.9	102.9	99.15	104.6	146,039	101.67	6.11%
2000-01-21	0	0.180	0.180	0.181	0.178	0.188	23,498,000	4,296,746	0.1829	97.52	97.52	98.07	96.44	101.9	43,371	99.071	-2.17%
2000-01-20	0	0.184	0.183	0.186	0.183	0.197	39,309,638	7,385,985	0.1879	99.69	99.15	100.8	99.15	106.7	72,554	101.80	-1.60%
2000-01-19	0	0.187	0.183	0.187	0.176	0.190	22,525,600	4,109,000	0.1824	101.3	99.15	101.3	95.36	102.9	41,576	98.832	2.19%
2000-01-18	0	0.183	0.182	0.183	0.180	0.198	44,864,120	8,448,538	0.1883	99.15	98.61	99.15	97.52	107.3	82,806	102.03	-7.58%
2000-01-17	0	0.198	0.197	0.198	0.192	0.210	171,939,611	34,414,265	0.2002	107.3	106.7	107.3	104.0	113.8	317,351	108.44	-2.46%
2000-01-14	0	0.203	0.202	0.203	0.173	0.204	189,810,239	35,791,891	0.1886	110.0	109.4	110.0	93.73	110.5	350,335	102.16	14.04%
2000-01-13	0	0.178	0.178	0.180	0.174	0.182	64,828,000	11,589,968	0.1788	96.44	96.44	97.52	94.27	98.61	119,654	96.862	0.00%
2000-01-12	0	0.178	0.177	0.178	0.170	0.180	52,242,336	9,237,888	0.1768	96.44	95.90	96.44	92.11	97.52	96,424	95.805	2.30%
2000-01-11	0	0.174	0.174	0.178	0.170	0.198	87,805,680	16,053,850	0.1828	94.27	94.27	96.44	92.11	107.3	162,064	99.059	-3.33%
2000-01-10	0	0.180	0.180	0.181	0.173	0.190	215,778,883	39,025,281	0.1809	97.52	97.52	98.07	93.73	102.9	398,266	97.988	9.09%
2000-01-07	0	0.165	0.164	0.165	0.154	0.174	175,029,034	28,899,732	0.1651	89.40	88.85	89.40	83.44	94.27	323,053	89.458	10.00%
2000-01-06	0	0.150	0.150	0.152	0.144	0.198	114,048,000	20,052,388	0.1758	81.27	81.27	82.35	78.02	107.3	210,500	95.261	-19.79%
2000-01-05	0	0.187	0.187	0.188	0.163	0.197	554,380,349	94,581,461	0.1706	101.3	101.3	101.9	88.31	106.7	1,023,227	92.435	-5.56%
2000-01-04	0	0.198	0.198	0.200	0.166	0.200	121,936,119	22,133,922	0.1815	107.3	107.3	108.4	89.94	108.4	225,059	98.347	20.00%
2000-01-03	0	0.165	0.165	0.166	0.149	0.169	87,041,604	14,154,213	0.1626	89.40	89.40	89.94	80.73	91.56	160,654	88.104	13.79%
1999-12-30	0	0.145	0.144	0.146	0.130	0.148	64,878,792	9,150,917	0.1410	78.56	78.02	79.10	70.43	80.19	119,748	76.418	14.17%
1999-12-29	0	0.127	0.127	0.129	0.127	0.143	28,170,000	3,769,692	0.1338	68.81	68.81	69.89	68.81	77.48	51,994	72.503	-6.62%
1999-12-28	0	0.136	0.135	0.138	0.115	0.138	37,592,000	4,853,428	0.1291	73.68	73.14	74.77	62.31	74.77	69,384	69.950	16.24%
1999-12-24	0	0.117	0.114	0.117	0.114	0.118	3,484,000	404,208	0.1160	63.39	61.76	63.39	61.76	63.93	6,430	62.858	0.86%
1999-12-23	0	0.116	0.114	0.116	0.110	0.116	8,008,000	909,950	0.1136	62.85	61.76	62.85	59.60	62.85	14,780	61.564	1.75%
1999-12-22	0	0.114	0.114	0.118	0.113	0.121	3,064,000	354,816	0.1158	61.76	61.76	63.93	61.22	65.56	5,655	62.741	0.00%
1999-12-21	0	0.114	0.114	0.118	0.114	0.116	2,230,000	256,670	0.1151	61.76	61.76	63.93	61.76	62.85	4,116	62.360	-4.20%
1999-12-20	0	0.119	0.119	0.120	0.113	0.124	5,772,000	698,226	0.1210	64.47	64.47	65.02	61.22	67.18	10,653	65.540	1.71%
1999-12-17	0	0.117	0.117	0.119	0.113	0.120	2,052,000	239,834	0.1169	63.39	63.39	64.47	61.22	65.02	3,787	63.324	0.86%
1999-12-16	0	0.116	0.116	0.118	0.116	0.121	4,994,768	593,597	0.1188	62.85	62.85	63.93	62.85	65.56	9,219	64.389	-0.85%
1999-12-15	0	0.117	0.115	0.118	0.112	0.118	6,807,120	785,865	0.1154	63.39	62.31	63.93	60.68	63.93	12,564	62.549	-4.10%
1999-12-14	0	0.122	0.120	0.124	0.119	0.129	8,278,000	1,016,242	0.1228	66.10	65.02	67.18	64.47	69.89	15,279	66.513	-3.94%
1999-12-13	0	0.127	0.127	0.129	0.125	0.133	13,721,600	1,764,156	0.1286	68.81	68.81	69.89	67.72	72.06	25,326	69.658	0.00%
1999-12-10	0	0.127	0.126	0.128	0.119	0.132	25,850,000	3,248,924	0.1257	68.81	68.27	69.35	64.47	71.52	47,712	68.095	5.83%
1999-12-09	0	0.120	0.119	0.120	0.119	0.122	9,400,000	1,131,428	0.1204	65.02	64.47	65.02	64.47	66.10	17,350	65.213	-0.83%
1999-12-08	0	0.121	0.120	0.121	0.118	0.124	10,120,000	1,220,782	0.1206	65.56	65.02	65.56	63.93	67.18	18,679	65.357	-1.63%
1999-12-07	0	0.123	0.122	0.123	0.113	0.123	5,010,000	583,826	0.1165	66.64	66.10	66.64	61.22	66.64	9,247	63.137	5.13%
1999-12-06	0	0.117	0.116	0.117	0.113	0.120	6,919,200	810,773	0.1172	63.39	62.85	63.39	61.22	65.02	12,771	63.486	0.00%
1999-12-03	0	0.117	0.117	0.119	0.116	0.122	8,360,000	999,680	0.1196	63.39	63.39	64.47	62.85	66.10	15,430	64.787	0.86%
1999-12-02	0	0.116	0.116	0.119	0.115	0.125	12,066,000	1,471,340	0.1219	62.85	62.85	64.47	62.31	67.72	22,270	66.067	-2.52%
1999-12-01	0	0.119	0.119	0.120	0.108	0.119	15,508,768	1,785,627	0.1151	64.47	64.47	65.02	58.51	64.47	28,625	62.381	7.21%
1999-11-30	0	0.111	0.106	0.111	0.104	0.111	6,514,064	693,502	0.1065	60.14	57.43	60.14	56.35	60.14	12,023	57.681	2.78%
1999-11-29	0	0.108	0.108	0.112	0.102	0.113	5,333,760	581,772	0.1091	58.51	58.51	60.68	55.26	61.22	9,845	59.096	-4.42%
1999-11-26	0	0.113	0.113	0.116	0.111	0.116	5,678,000	649,114	0.1143	61.22	61.22	62.85	60.14	62.85	10,480	61.939	0.00%
1999-11-25	0	0.113	0.113	0.115	0.110	0.120	7,568,000	866,304	0.1145	61.22	61.22	62.31	59.60	65.02	13,968	62.019	0.00%
1999-11-24	0	0.113	0.110	0.113	0.109	0.119	12,584,000	1,453,552	0.1155	61.22	59.60	61.22	59.06	64.47	23,226	62.582	-5.83%
1999-11-23	0	0.120	0.120	0.123	0.118	0.123	8,476,000	1,020,082	0.1203	65.02	65.02	66.64	63.93	66.64	15,644	65.205	-0.83%
1999-11-22	0	0.121	0.121	0.122	0.121	0.123	7,368,000	898,798	0.1220	65.56	65.56	66.10	65.56	66.64	13,599	66.092	-0.82%
1999-11-19	0	0.122	0.122	0.125	0.120	0.123	10,204,000	1,241,880	0.1217	66.10	66.10	67.72	65.02	66.64	18,834	65.939	-0.81%
1999-11-18	0	0.123	0.122	0.123	0.120	0.126	7,056,000	866,640	0.1228	66.64	66.10	66.64	65.02	68.27	13,023	66.545	-0.81%
1999-11-17	0	0.124	0.123	0.125	0.122	0.127	5,645,840	706,082	0.1251	67.18	66.64	67.72	66.10	68.81	10,421	67.758	-1.59%
1999-11-16	0	0.126	0.126	0.128	0.123	0.131	16,856,238	2,138,115	0.1268	68.27	68.27	69.35	66.64	70.98	31,112	68.724	0.80%
1999-11-15	0	0.125	0.125	0.126	0.118	0.127	7,200,000	892,320	0.1239	67.72	67.72	68.27	63.93	68.81	13,289	67.147	-0.79%
1999-11-12	0	0.126	0.126	0.128	0.126	0.129	7,116,000	904,952	0.1272	68.27	68.27	69.35	68.27	69.89	13,134	68.901	0.00%
1999-11-11	0	0.126	0.126	0.128	0.126	0.132	13,494,000	1,737,084	0.1287	68.27	68.27	69.35	68.27	71.52	24,906	69.745	-3.82%
1999-11-10	0	0.131	0.130	0.131	0.127	0.132	17,550,752	2,281,369	0.1300	70.98	70.43	70.98	68.81	71.52	32,394	70.426	2.34%
1999-11-09	0	0.128	0.127	0.128	0.125	0.138	40,336,752	5,284,226	0.1310	69.35	68.81	69.35	67.72	74.77	74,450	70.977	-7.25%
1999-11-08	0	0.138	0.136	0.138	0.130	0.143	14,622,000	1,997,520	0.1366	74.77	73.68	74.77	70.43	77.48	26,988	74.015	-0.72%
1999-11-05	0	0.139	0.138	0.139	0.133	0.144	18,494,752	2,565,658	0.1387	75.31	74.77	75.31	72.06	78.02	34,136	75.160	4.51%
1999-11-04	0	0.133	0.133	0.136	0.130	0.139	40,420,000	5,427,726	0.1343	72.06	72.06	73.68	70.43	75.31	74,604	72.754	-1.48%
1999-11-03	0	0.135	0.133	0.135	0.133	0.145	15,920,000	2,175,612	0.1367	73.14	72.06	73.14	72.06	78.56	29,384	74.041	-2.88%
1999-11-02	0	0.139	0.138	0.140	0.136	0.145	11,626,000	1,651,608	0.1421	75.31	74.77	75.85	73.68	78.56	21,458	76.968	-4.79%
1999-11-01	0	0.146	0.145	0.146	0.145	0.153	9,330,000	1,381,370	0.1481	79.10	78.56	79.10	78.56	82.89	17,220	80.217	-1.35%
1999-10-29	0	0.148	0.148	0.150	0.148	0.155	21,914,400	3,290,920	0.1502	80.19	80.19	81.27	80.19	83.98	40,448	81.362	-0.67%
1999-10-28	0	0.149	0.150	0.152	0.148	0.158	34,628,000	5,296,576	0.1530	80.73	81.27	82.35	80.19	85.60	63,913	82.871	-0.67%
1999-10-27	0	0.150	0.150	0.151	0.150	0.155	33,761,600	5,116,660	0.1516	81.27	81.27	81.81	81.27	83.98	62,314	82.111	0.67%
1999-10-26	0	0.149	0.148	0.149	0.149	0.161	66,050,023	10,079,025	0.1526	80.73	80.19	80.73	80.73	87.23	121,909	82.676	-1.32%
1999-10-25	0	0.151	0.151	0.153	0.148	0.154	14,230,000	2,154,770	0.1514	81.81	81.81	82.89	80.19	83.44	26,264	82.041	2.03%
1999-10-22	0	0.148	0.147	0.148	0.148	0.152	29,800,000	4,457,750	0.1496	80.19	79.64	80.19	80.19	82.35	55,002	81.047	0.00%
1999-10-21	0	0.148	0.147	0.148	0.148	0.155	24,540,000	3,723,654	0.1517	80.19	79.64	80.19	80.19	83.98	45,294	82.211	3.50%
1999-10-20	0	0.143	0.142	0.145	0.139	0.146	16,822,000	2,404,274	0.1429	77.48	76.94	78.56	75.31	79.10	31,049	77.436	5.93%
1999-10-19	0	0.135	0.135	0.138	0.131	0.156	27,002,000	3,734,880	0.1383	73.14	73.14	74.77	70.98	84.52	49,838	74.941	-15.62%
1999-10-15	0	0.160	0.158	0.160	0.157	0.176	23,164,000	3,878,550	0.1674	86.69	85.60	86.69	85.06	95.36	42,754	90.718	-10.11%
1999-10-14	0	0.178	0.178	0.180	0.176	0.186	30,390,000	5,503,834	0.1811	96.44	96.44	97.52	95.36	100.8	56,091	98.123	-0.56%
1999-10-13	0	0.179	0.177	0.183	0.168	0.182	33,708,000	5,903,640	0.1751	96.98	95.90	99.15	91.02	98.61	62,215	94.891	-0.56%
1999-10-12	0	0.180	0.180	0.181	0.180	0.195	30,864,000	5,750,558	0.1863	97.52	97.52	98.07	97.52	105.7	56,966	100.95	-6.74%
1999-10-11	0	0.193	0.192	0.193	0.187	0.197	46,986,000	9,020,354	0.1920	104.6	104.0	104.6	101.3	106.7	86,723	104.01	2.66%
1999-10-08	0	0.188	0.187	0.188	0.188	0.194	59,470,000	11,315,580	0.1903	101.9	101.3	101.9	101.9	105.1	109,765	103.09	0.53%
1999-10-07	0	0.187	0.187	0.189	0.186	0.194	75,938,000	14,357,170	0.1891	101.3	101.3	102.4	100.8	105.1	140,160	102.43	0.00%
1999-10-06	0	0.187	0.187	0.188	0.173	0.189	114,344,000	21,073,960	0.1843	101.3	101.3	101.9	93.73	102.4	211,046	99.855	8.09%
1999-10-05	0	0.173	0.172	0.174	0.165	0.195	92,954,000	16,602,150	0.1786	93.73	93.19	94.27	89.40	105.7	171,566	96.768	-5.98%
1999-10-04	0	0.184	0.184	0.186	0.184	0.211	77,771,200	15,548,452	0.1999	99.69	99.69	100.8	99.69	114.3	143,543	108.32	-8.46%
1999-09-30	0	0.201	0.200	0.201	0.200	0.213	144,966,239	29,896,713	0.2062	108.9	108.4	108.9	108.4	115.4	267,566	111.74	-2.90%
1999-09-29	0	0.207	0.206	0.208	0.206	0.218	126,431,818	26,587,631	0.2103	112.2	111.6	112.7	111.6	118.1	233,357	113.94	-3.27%
1999-09-28	0	0.214	0.212	0.213	0.210	0.236	594,657,600	126,820,354	0.2133	115.9	114.9	115.4	113.8	127.9	1,097,567	115.55	-6.14%
1999-09-27	1	0.228	-	-	-	-	0	0	-	123.5	-	-	-	-	0	-	0.00%
1999-09-24	0	0.228	0.228	0.229	0.184	0.233	314,694,800	68,286,876	0.2170	123.5	123.5	124.1	99.69	126.2	580,836	117.57	20.00%
1999-09-23	0	0.190	0.189	0.190	0.189	0.216	240,099,901	50,081,486	0.2086	102.9	102.4	102.9	102.4	117.0	443,155	113.01	-7.32%
1999-09-22	0	0.205	0.205	0.206	0.172	0.208	233,012,322	45,742,494	0.1963	111.1	111.1	111.6	93.19	112.7	430,074	106.36	15.17%
1999-09-21	0	0.178	0.178	0.180	0.165	0.179	39,807,414	6,830,928	0.1716	96.44	96.44	97.52	89.40	96.98	73,473	92.972	4.09%
1999-09-20	0	0.171	0.171	0.173	0.171	0.184	49,630,000	8,812,614	0.1776	92.65	92.65	93.73	92.65	99.69	91,603	96.205	-5.00%
1999-09-17	0	0.180	0.179	0.180	0.175	0.187	93,753,195	16,919,665	0.1805	97.52	96.98	97.52	94.81	101.3	173,041	97.778	1.69%
1999-09-15	0	0.177	0.176	0.177	0.166	0.181	99,128,386	17,338,212	0.1749	95.90	95.36	95.90	89.94	98.07	182,962	94.764	1.72%
1999-09-14	0	0.174	0.174	0.175	0.170	0.191	96,027,729	17,130,097	0.1784	94.27	94.27	94.81	92.11	103.5	177,240	96.649	-4.92%
1999-09-13	0	0.183	0.184	0.185	0.153	0.187	229,564,091	40,238,160	0.1753	99.15	99.69	100.2	82.89	101.3	423,709	94.966	20.39%
1999-09-10	0	0.152	0.152	0.153	0.150	0.158	59,053,017	9,051,238	0.1533	82.35	82.35	82.89	81.27	85.60	108,995	83.043	-2.56%
1999-09-09	0	0.156	0.154	0.155	0.151	0.165	177,330,323	27,960,470	0.1577	84.52	83.44	83.98	81.81	89.40	327,301	85.427	4.00%
1999-09-08	0	0.150	0.150	0.151	0.128	0.150	51,137,200	7,204,106	0.1409	81.27	81.27	81.81	69.35	81.27	94,385	76.327	15.38%
1999-09-07	0	0.130	0.130	0.132	0.129	0.149	47,366,000	6,680,970	0.1410	70.43	70.43	71.52	69.89	80.73	87,424	76.420	-5.11%
1999-09-06	0	0.137	0.137	0.140	0.115	0.138	37,582,160	4,902,059	0.1304	74.23	74.23	75.85	62.31	74.77	69,366	70.670	20.18%
1999-09-03	0	0.114	0.113	0.114	0.109	0.114	2,340,640	260,260	0.1112	61.76	61.22	61.76	59.06	61.76	4,320	60.243	0.88%
1999-09-02	0	0.113	0.112	0.114	0.110	0.114	1,946,000	219,202	0.1126	61.22	60.68	61.76	59.60	61.76	3,592	61.029	0.00%
1999-09-01	0	0.113	0.112	0.114	0.113	0.115	5,278,000	599,694	0.1136	61.22	60.68	61.76	61.22	62.31	9,742	61.560	1.80%
1999-08-31	0	0.111	0.111	0.112	0.111	0.118	8,090,000	922,070	0.1140	60.14	60.14	60.68	60.14	63.93	14,932	61.752	-3.48%
1999-08-30	0	0.115	0.115	0.117	0.113	0.123	12,326,000	1,445,336	0.1173	62.31	62.31	63.39	61.22	66.64	22,750	63.531	-2.54%
1999-08-27	0	0.118	0.117	0.118	0.115	0.125	7,330,400	885,720	0.1208	63.93	63.39	63.93	62.31	67.72	13,530	65.464	2.61%
1999-08-26	0	0.115	0.115	0.116	0.112	0.115	3,356,000	384,528	0.1146	62.31	62.31	62.85	60.68	62.31	6,194	62.079	2.68%
1999-08-25	0	0.112	0.111	0.112	0.108	0.114	3,650,000	405,880	0.1112	60.68	60.14	60.68	58.51	61.76	6,737	60.248	-0.88%
1999-08-24	0	0.113	0.112	0.113	0.109	0.113	3,776,000	420,086	0.1113	61.22	60.68	61.22	59.06	61.22	6,969	60.276	1.80%
1999-08-23	0	0.111	0.108	0.112	0.105	0.111	1,470,000	161,518	0.1099	60.14	58.51	60.68	56.89	60.14	2,713	59.531	2.78%
1999-08-20	0	0.108	0.108	0.110	0.108	0.118	3,690,000	410,926	0.1114	58.51	58.51	59.60	58.51	63.93	6,811	60.336	-4.42%
1999-08-19	0	0.113	0.110	0.113	0.102	0.113	5,224,000	562,522	0.1077	61.22	59.60	61.22	55.26	61.22	9,642	58.341	13.00%
1999-08-18	0	0.100	0.100	0.101	0.100	0.102	2,130,000	215,330	0.1011	54.18	54.18	54.72	54.18	55.26	3,931	54.772	0.00%
1999-08-17	0	0.100	0.099	0.103	0.099	0.100	470,000	46,770	0.0995	54.18	53.64	55.81	53.64	54.18	867	53.914	0.00%
1999-08-16	0	0.100	0.097	0.100	0.097	0.100	460,000	45,100	0.0980	54.18	52.55	54.18	52.55	54.18	849	53.120	1.01%
1999-08-13	0	0.099	0.097	0.100	0.098	0.100	580,000	57,640	0.0994	53.64	52.55	54.18	53.10	54.18	1,071	53.843	0.00%
1999-08-12	0	0.099	0.097	0.100	0.096	0.104	2,020,000	196,370	0.0972	53.64	52.55	54.18	52.01	56.35	3,728	52.670	-1.00%
1999-08-11	0	0.100	0.096	0.100	0.095	0.100	1,980,000	191,990	0.0970	54.18	52.01	54.18	51.47	54.18	3,655	52.535	0.00%
1999-08-10	0	0.100	0.100	0.105	0.100	0.107	1,904,000	195,588	0.1027	54.18	54.18	56.89	54.18	57.97	3,514	55.656	-7.41%
1999-08-09	0	0.108	0.108	0.110	0.108	0.110	2,410,000	262,500	0.1089	58.51	58.51	59.60	58.51	59.60	4,448	59.013	-4.42%
1999-08-06	0	0.113	0.113	0.114	0.113	0.115	2,940,000	335,020	0.1140	61.22	61.22	61.76	61.22	62.31	5,426	61.739	-1.74%
1999-08-05	0	0.115	0.115	0.117	0.115	0.121	1,662,000	195,448	0.1176	62.31	62.31	63.39	62.31	65.56	3,068	63.714	-1.71%
1999-08-04	0	0.117	0.117	0.120	0.117	0.118	1,076,000	126,692	0.1177	63.39	63.39	65.02	63.39	63.93	1,986	63.793	-2.50%
1999-08-03	0	0.120	0.120	0.122	0.119	0.122	1,932,000	232,008	0.1201	65.02	65.02	66.10	64.47	66.10	3,566	65.063	1.69%
1999-08-02	0	0.118	0.118	0.120	0.118	0.125	7,682,000	935,044	0.1217	63.93	63.93	65.02	63.93	67.72	14,179	65.947	-2.48%
1999-07-30	0	0.121	0.120	0.122	0.118	0.121	1,974,000	236,680	0.1199	65.56	65.02	66.10	63.93	65.56	3,643	64.961	2.54%
1999-07-29	0	0.118	0.117	0.120	0.118	0.120	1,990,000	236,760	0.1190	63.93	63.39	65.02	63.93	65.02	3,673	64.460	0.00%
1999-07-28	0	0.118	0.117	0.118	0.115	0.123	3,376,000	402,468	0.1192	63.93	63.39	63.93	62.31	66.64	6,231	64.590	0.00%
1999-07-27	0	0.118	0.115	0.118	0.113	0.118	1,720,000	199,276	0.1159	63.93	62.31	63.93	61.22	63.93	3,175	62.772	1.72%
1999-07-26	0	0.116	0.112	0.116	0.113	0.127	4,600,000	539,250	0.1172	62.85	60.68	62.85	61.22	68.81	8,490	63.514	-2.52%
1999-07-23	0	0.119	0.119	0.122	0.118	0.125	11,280,000	1,348,270	0.1195	64.47	64.47	66.10	63.93	67.72	20,820	64.760	-5.56%
1999-07-22	0	0.126	0.125	0.126	0.124	0.128	3,818,000	479,640	0.1256	68.27	67.72	68.27	67.18	69.35	7,047	68.064	-0.79%
1999-07-21	0	0.127	0.125	0.128	0.125	0.129	5,038,000	635,800	0.1262	68.81	67.72	69.35	67.72	69.89	9,299	68.375	-0.78%
1999-07-20	0	0.128	0.128	0.129	0.128	0.131	7,018,000	908,734	0.1295	69.35	69.35	69.89	69.35	70.98	12,953	70.155	-2.29%
1999-07-19	0	0.131	0.129	0.134	0.128	0.135	6,978,000	915,324	0.1312	70.98	69.89	72.60	69.35	73.14	12,879	71.069	-0.76%
1999-07-16	0	0.132	0.132	0.133	0.128	0.132	6,098,000	791,068	0.1297	71.52	71.52	72.06	69.35	71.52	11,255	70.285	1.54%
1999-07-15	0	0.130	0.130	0.131	0.125	0.133	9,749,200	1,277,288	0.1310	70.43	70.43	70.98	67.72	72.06	17,994	70.983	1.56%
1999-07-14	0	0.128	0.128	0.129	0.123	0.131	16,678,000	2,112,956	0.1267	69.35	69.35	69.89	66.64	70.98	30,783	68.641	-2.29%
1999-07-13	0	0.131	0.130	0.132	0.131	0.137	11,376,000	1,519,322	0.1336	70.98	70.43	71.52	70.98	74.23	20,997	72.360	-3.68%
1999-07-12	0	0.136	0.136	0.137	0.133	0.138	7,004,384	953,892	0.1362	73.68	73.68	74.23	72.06	74.77	12,928	73.785	-0.73%
1999-07-09	0	0.137	0.137	0.138	0.135	0.138	9,606,000	1,316,468	0.1370	74.23	74.23	74.77	73.14	74.77	17,730	74.251	0.74%
1999-07-08	0	0.136	0.135	0.137	0.135	0.142	14,773,764	2,054,206	0.1390	73.68	73.14	74.23	73.14	76.94	27,268	75.334	-2.16%
1999-07-07	0	0.139	0.138	0.139	0.137	0.144	15,660,784	2,201,918	0.1406	75.31	74.77	75.31	74.23	78.02	28,905	76.177	-0.71%
1999-07-06	0	0.140	0.140	0.141	0.136	0.141	16,753,120	2,312,272	0.1380	75.85	75.85	76.39	73.68	76.39	30,921	74.779	2.19%
1999-07-05	0	0.137	0.137	0.138	0.136	0.142	14,721,600	2,041,489	0.1387	74.23	74.23	74.77	73.68	76.94	27,172	75.133	-1.44%
1999-07-02	0	0.139	0.138	0.140	0.138	0.146	31,418,000	4,463,490	0.1421	75.31	74.77	75.85	74.77	79.10	57,989	76.972	-2.11%
1999-06-30	0	0.142	0.141	0.142	0.141	0.147	124,174,000	17,826,910	0.1436	76.94	76.39	76.94	76.39	79.64	229,189	77.782	2.90%
1999-06-29	0	0.138	0.136	0.137	0.133	0.144	147,458,000	20,549,044	0.1394	74.77	73.68	74.23	72.06	78.02	272,165	75.502	6.15%
1999-06-28	0	0.130	0.129	0.131	0.125	0.133	15,174,000	1,982,482	0.1306	70.43	69.89	70.98	67.72	72.06	28,007	70.786	4.00%
1999-06-25	0	0.125	0.125	0.127	0.125	0.129	6,460,000	819,810	0.1269	67.72	67.72	68.81	67.72	69.89	11,923	68.757	-2.34%
1999-06-24	0	0.128	0.127	0.129	0.128	0.133	14,750,768	1,922,248	0.1303	69.35	68.81	69.89	69.35	72.06	27,226	70.604	-1.54%
1999-06-23	0	0.130	0.130	0.131	0.128	0.135	10,526,000	1,368,098	0.1300	70.43	70.43	70.98	69.35	73.14	19,428	70.419	2.36%
1999-06-22	0	0.127	0.127	0.129	0.126	0.133	12,640,000	1,628,902	0.1289	68.81	68.81	69.89	68.27	72.06	23,330	69.821	-2.31%
1999-06-21	0	0.130	0.130	0.131	0.127	0.133	14,379,219	1,868,517	0.1299	70.43	70.43	70.98	68.81	72.06	26,540	70.404	3.17%
1999-06-17	0	0.126	0.125	0.126	0.123	0.131	24,866,191	3,161,215	0.1271	68.27	67.72	68.27	66.64	70.98	45,896	68.878	-2.33%
1999-06-16	0	0.129	0.128	0.129	0.128	0.143	66,562,000	8,966,936	0.1347	69.89	69.35	69.89	69.35	77.48	122,854	72.988	-9.15%
1999-06-15	0	0.142	0.140	0.142	0.122	0.146	95,361,600	13,042,240	0.1368	76.94	75.85	76.94	66.10	79.10	176,010	74.099	17.36%
1999-06-14	0	0.121	0.119	0.121	0.117	0.121	4,300,384	512,778	0.1192	65.56	64.47	65.56	63.39	65.56	7,937	64.604	0.83%
1999-06-11	0	0.120	0.119	0.120	0.116	0.121	7,010,000	840,296	0.1199	65.02	64.47	65.02	62.85	65.56	12,938	64.946	2.56%
1999-06-10	0	0.117	0.117	0.118	0.115	0.119	7,405,600	862,786	0.1165	63.39	63.39	63.93	62.31	64.47	13,669	63.122	1.74%
1999-06-09	0	0.115	0.115	0.117	0.115	0.119	6,210,240	726,356	0.1170	62.31	62.31	63.39	62.31	64.47	11,462	63.369	-1.71%
1999-06-08	0	0.117	0.117	0.118	0.117	0.120	5,646,390	665,429	0.1179	63.39	63.39	63.93	63.39	65.02	10,422	63.851	-1.68%
1999-06-07	0	0.119	0.118	0.119	0.116	0.123	5,260,000	634,200	0.1206	64.47	63.93	64.47	62.85	66.64	9,708	65.325	2.59%
1999-06-04	0	0.116	0.115	0.116	0.114	0.119	12,510,000	1,443,770	0.1154	62.85	62.31	62.85	61.76	64.47	23,090	62.528	-1.69%
1999-06-03	0	0.118	0.117	0.119	0.117	0.121	5,078,000	601,242	0.1184	63.93	63.39	64.47	63.39	65.56	9,373	64.149	-1.67%
1999-06-02	0	0.120	0.120	0.122	0.119	0.125	20,100,000	2,437,660	0.1213	65.02	65.02	66.10	64.47	67.72	37,099	65.707	3.45%
1999-06-01	0	0.116	0.115	0.116	0.113	0.118	6,864,000	793,516	0.1156	62.85	62.31	62.85	61.22	63.93	12,669	62.635	-0.85%
1999-05-31	0	0.117	0.117	0.119	0.116	0.125	7,970,000	955,080	0.1198	63.39	63.39	64.47	62.85	67.72	14,710	64.926	-3.31%
1999-05-28	0	0.121	0.119	0.122	0.113	0.123	22,162,000	2,627,086	0.1185	65.56	64.47	66.10	61.22	66.64	40,905	64.225	-1.63%
1999-05-27	0	0.123	0.122	0.123	0.118	0.126	13,108,000	1,591,176	0.1214	66.64	66.10	66.64	63.93	68.27	24,194	65.768	-2.38%
1999-05-26	0	0.126	0.124	0.126	0.124	0.128	3,771,030	472,542	0.1253	68.27	67.18	68.27	67.18	69.35	6,960	67.892	0.00%
1999-05-25	0	0.126	0.125	0.127	0.124	0.133	14,051,856	1,798,334	0.1280	68.27	67.72	68.81	67.18	72.06	25,936	69.338	-1.56%
1999-05-24	0	0.128	0.126	0.128	0.126	0.132	7,035,696	898,911	0.1278	69.35	68.27	69.35	68.27	71.52	12,986	69.222	-0.78%
1999-05-21	0	0.129	0.129	0.130	0.127	0.140	23,472,000	3,118,964	0.1329	69.89	69.89	70.43	68.81	75.85	43,323	71.994	-5.84%
1999-05-20	0	0.137	0.138	0.139	0.136	0.144	19,618,000	2,699,730	0.1376	74.23	74.77	75.31	73.68	78.02	36,209	74.559	1.48%
1999-05-19	0	0.135	0.132	0.135	0.131	0.140	8,484,800	1,139,672	0.1343	73.14	71.52	73.14	70.98	75.85	15,660	72.774	-0.74%
1999-05-18	0	0.136	0.136	0.137	0.129	0.137	22,778,000	3,009,024	0.1321	73.68	73.68	74.23	69.89	74.23	42,042	71.572	3.82%
1999-05-17	0	0.131	0.131	0.133	0.131	0.137	7,892,000	1,052,672	0.1334	70.98	70.98	72.06	70.98	74.23	14,566	72.267	-5.07%
1999-05-14	0	0.138	0.137	0.139	0.137	0.143	8,951,000	1,241,030	0.1386	74.77	74.23	75.31	74.23	77.48	16,521	75.118	2.22%
1999-05-13	0	0.135	0.135	0.138	0.135	0.145	15,198,000	2,128,990	0.1401	73.14	73.14	74.77	73.14	78.56	28,051	75.897	-1.46%
1999-05-12	0	0.137	0.136	0.139	0.135	0.144	20,554,944	2,845,169	0.1384	74.23	73.68	75.31	73.14	78.02	37,939	74.994	0.00%
1999-05-11	0	0.137	0.137	0.139	0.130	0.145	10,778,169	1,472,657	0.1366	74.23	74.23	75.31	70.43	78.56	19,893	74.027	0.74%
1999-05-10	0	0.136	0.136	0.138	0.130	0.148	22,392,000	3,041,822	0.1358	73.68	73.68	74.77	70.43	80.19	41,329	73.600	-9.33%
1999-05-07	0	0.150	0.148	0.152	0.147	0.178	27,522,000	4,353,184	0.1582	81.27	80.19	82.35	79.64	96.44	50,798	85.696	-15.25%
1999-05-06	0	0.177	0.177	0.180	0.170	0.194	134,149,904	24,392,928	0.1818	95.90	95.90	97.52	92.11	105.1	247,602	98.517	10.63%
1999-05-05	0	0.160	0.161	0.162	0.130	0.185	151,971,666	24,412,758	0.1606	86.69	87.23	87.77	70.43	100.2	280,496	87.034	23.08%
1999-05-04	0	0.130	0.130	0.131	0.107	0.130	47,394,456	5,696,773	0.1202	70.43	70.43	70.98	57.97	70.43	87,477	65.123	20.37%
1999-05-03	0	0.108	0.106	0.108	0.103	0.113	11,016,000	1,179,080	0.1070	58.51	57.43	58.51	55.81	61.22	20,332	57.990	0.93%
1999-04-30	0	0.107	0.106	0.107	0.096	0.114	30,086,407	3,196,449	0.1062	57.97	57.43	57.97	52.01	61.76	55,531	57.562	11.46%
1999-04-29	0	0.096	0.094	0.096	0.094	0.099	6,831,790	658,672	0.0964	52.01	50.93	52.01	50.93	53.64	12,610	52.236	1.05%
1999-04-28	0	0.095	0.093	0.095	0.091	0.095	6,222,000	572,922	0.0921	51.47	50.39	51.47	49.30	51.47	11,484	49.889	3.26%
1999-04-27	0	0.092	0.090	0.093	0.090	0.094	1,878,000	172,476	0.0918	49.85	48.76	50.39	48.76	50.93	3,466	49.759	-2.13%
1999-04-26	0	0.094	0.092	0.096	0.093	0.096	2,908,000	275,358	0.0947	50.93	49.85	52.01	50.39	52.01	5,367	51.303	1.08%
1999-04-23	0	0.093	0.093	0.097	0.093	0.102	9,031,221	886,670	0.0982	50.39	50.39	52.55	50.39	55.26	16,669	53.193	-4.12%
1999-04-22	0	0.097	0.096	0.097	0.091	0.101	18,114,000	1,734,042	0.0957	52.55	52.01	52.55	49.30	54.72	33,433	51.866	4.30%
1999-04-21	0	0.093	0.091	0.093	0.088	0.093	2,150,894	192,892	0.0897	50.39	49.30	50.39	47.68	50.39	3,970	48.588	2.20%
1999-04-20	0	0.091	0.089	0.091	0.089	0.091	1,768,000	157,588	0.0891	49.30	48.22	49.30	48.22	49.30	3,263	48.292	-2.15%
1999-04-19	0	0.093	0.089	0.093	0.088	0.093	2,392,000	214,412	0.0896	50.39	48.22	50.39	47.68	50.39	4,415	48.565	3.33%
1999-04-16	0	0.090	0.088	0.090	0.088	0.091	1,536,000	136,944	0.0892	48.76	47.68	48.76	47.68	49.30	2,835	48.305	1.12%
1999-04-15	0	0.089	0.088	0.089	0.086	0.090	2,178,000	189,300	0.0869	48.22	47.68	48.22	46.59	48.76	4,020	47.090	-1.11%
1999-04-14	0	0.090	0.087	0.090	0.087	0.092	2,220,000	199,318	0.0898	48.76	47.14	48.76	47.14	49.85	4,097	48.644	-1.10%
1999-04-13	0	0.091	0.086	0.091	0.088	0.091	391,054	34,613	0.0885	49.30	46.59	49.30	47.68	49.30	722	47.956	2.25%
1999-04-12	0	0.089	0.086	0.089	0.086	0.089	948,384	82,545	0.0870	48.22	46.59	48.22	46.59	48.22	1,750	47.157	-1.11%
1999-04-09	0	0.090	0.088	0.090	0.088	0.092	4,048,000	362,886	0.0896	48.76	47.68	48.76	47.68	49.85	7,471	48.570	-1.10%
1999-04-08	0	0.091	0.088	0.091	0.088	0.091	2,620,000	232,830	0.0889	49.30	47.68	49.30	47.68	49.30	4,836	48.147	-4.21%
1999-04-07	0	0.095	0.090	0.095	0.088	0.095	3,030,000	272,110	0.0898	51.47	48.76	51.47	47.68	51.47	5,593	48.656	2.15%
1999-04-01	0	0.093	0.086	0.093	0.088	0.095	2,308,000	208,934	0.0905	50.39	46.59	50.39	47.68	51.47	4,260	49.047	4.49%
1999-03-31	0	0.089	0.088	0.089	0.088	0.095	5,278,560	478,149	0.0906	48.22	47.68	48.22	47.68	51.47	9,743	49.078	-7.29%
1999-03-30	0	0.096	0.089	0.096	0.088	0.099	7,954,311	722,094	0.0908	52.01	48.22	52.01	47.68	53.64	14,681	49.184	-1.03%
1999-03-29	0	0.097	0.093	0.097	0.093	0.098	15,268,000	1,477,100	0.0967	52.55	50.39	52.55	50.39	53.10	28,180	52.416	0.00%
1999-03-26	0	0.097	0.092	0.097	0.092	0.098	842,848	79,864	0.0948	52.55	49.85	52.55	49.85	53.10	1,556	51.338	0.00%
1999-03-25	0	0.097	0.093	0.097	0.093	0.098	1,880,597	178,513	0.0949	52.55	50.39	52.55	50.39	53.10	3,471	51.429	1.04%
1999-03-24	0	0.096	0.092	0.096	0.090	0.098	870,000	82,670	0.0950	52.01	49.85	52.01	48.76	53.10	1,606	51.483	3.23%
1999-03-23	0	0.093	0.093	0.096	0.093	0.098	2,190,000	209,690	0.0957	50.39	50.39	52.01	50.39	53.10	4,042	51.876	-3.12%
1999-03-22	0	0.096	0.090	0.096	0.091	0.096	1,490,000	136,580	0.0917	52.01	48.76	52.01	49.30	52.01	2,750	49.663	-3.03%
1999-03-19	0	0.099	0.091	-	0.089	0.099	5,978,382	548,973	0.0918	53.64	49.30	-	48.22	53.64	11,034	49.751	8.79%
1999-03-18	0	0.091	0.089	0.091	0.091	0.092	390,000	35,506	0.0910	49.30	48.22	49.30	49.30	49.85	720	49.326	-1.09%
1999-03-17	0	0.092	0.089	0.092	0.091	0.092	740,000	67,462	0.0912	49.85	48.22	49.85	49.30	49.85	1,366	49.393	0.00%
1999-03-16	0	0.092	0.088	0.092	0.089	0.093	1,622,000	148,122	0.0913	49.85	47.68	49.85	48.22	50.39	2,994	49.477	-1.08%
1999-03-15	0	0.093	0.089	0.093	0.091	0.093	1,001,800	91,724	0.0916	50.39	48.22	50.39	49.30	50.39	1,849	49.606	1.09%
1999-03-12	0	0.092	0.086	0.092	0.087	0.093	1,300,000	118,088	0.0908	49.85	46.59	49.85	47.14	50.39	2,399	49.215	0.00%
1999-03-11	0	0.092	0.084	0.092	0.085	0.094	5,675,360	508,727	0.0896	49.85	45.51	49.85	46.05	50.93	10,475	48.565	0.00%
1999-03-10	0	0.092	0.088	0.093	0.088	0.095	1,624,000	147,294	0.0907	49.85	47.68	50.39	47.68	51.47	2,997	49.140	-3.16%
1999-03-09	0	0.095	0.092	0.095	0.091	0.096	1,182,400	111,326	0.0942	51.47	49.85	51.47	49.30	52.01	2,182	51.012	0.00%
1999-03-08	0	0.095	0.091	0.095	0.090	0.096	1,378,000	128,770	0.0934	51.47	49.30	51.47	48.76	52.01	2,543	50.629	-1.04%
1999-03-05	0	0.096	0.090	0.096	0.090	0.100	4,530,000	429,300	0.0948	52.01	48.76	52.01	48.76	54.18	8,361	51.345	1.05%
1999-03-04	0	0.095	0.088	0.095	0.092	0.095	1,800,560	166,841	0.0927	51.47	47.68	51.47	49.85	51.47	3,323	50.203	2.15%
1999-03-03	0	0.093	0.088	0.093	0.088	0.093	977,200	88,428	0.0905	50.39	47.68	50.39	47.68	50.39	1,804	49.028	1.09%
1999-03-02	0	0.092	0.088	0.092	0.090	0.093	2,951,067	269,183	0.0912	49.85	47.68	49.85	48.76	50.39	5,447	49.420	0.00%
1999-03-01	0	0.092	0.088	0.092	0.088	0.095	1,610,000	148,800	0.0924	49.85	47.68	49.85	47.68	51.47	2,972	50.074	1.10%
1999-02-26	0	0.091	0.088	0.091	0.088	0.091	1,940,000	173,930	0.0897	49.30	47.68	49.30	47.68	49.30	3,581	48.575	0.00%
1999-02-25	0	0.091	0.087	0.091	0.088	0.091	2,200,000	198,404	0.0902	49.30	47.14	49.30	47.68	49.30	4,061	48.861	1.11%
1999-02-24	0	0.090	0.088	0.092	0.089	0.096	1,688,000	155,964	0.0924	48.76	47.68	49.85	48.22	52.01	3,116	50.060	-2.17%
1999-02-23	0	0.092	0.088	0.092	0.088	0.093	2,202,000	201,166	0.0914	49.85	47.68	49.85	47.68	50.39	4,064	49.496	0.00%
1999-02-22	0	0.092	0.089	0.092	0.087	0.096	1,678,000	157,396	0.0938	49.85	48.22	49.85	47.14	52.01	3,097	50.820	1.10%
1999-02-19	0	0.091	-	0.093	0.087	0.091	600,000	54,200	0.0903	49.30	-	50.39	47.14	49.30	1,107	48.942	9.64%
1999-02-15	0	0.083	-	0.083	-	-	0	0	-	44.97	-	44.97	-	-	0	-	0.00%
1999-02-12	0	0.083	0.077	0.083	0.083	0.085	572,000	47,640	0.0833	44.97	41.72	44.97	44.97	46.05	1,056	45.124	0.00%
1999-02-11	0	0.083	0.078	0.083	0.080	0.084	1,044,000	84,880	0.0813	44.97	42.26	44.97	43.34	45.51	1,927	44.049	3.75%
1999-02-10	0	0.080	0.077	0.080	0.077	0.080	2,012,000	156,724	0.0779	43.34	41.72	43.34	41.72	43.34	3,714	42.203	0.00%
1999-02-09	0	0.080	0.077	0.080	0.078	0.080	1,400,000	111,800	0.0799	43.34	41.72	43.34	42.26	43.34	2,584	43.266	0.00%
1999-02-08	0	0.080	0.077	0.080	0.077	0.080	762,000	59,604	0.0782	43.34	41.72	43.34	41.72	43.34	1,406	42.380	-1.23%
1999-02-05	0	0.081	0.077	0.081	0.076	0.081	1,274,000	100,028	0.0785	43.89	41.72	43.89	41.18	43.89	2,351	42.539	0.00%
1999-02-04	0	0.081	0.077	0.080	0.077	0.082	1,773,488	140,089	0.0790	43.89	41.72	43.34	41.72	44.43	3,273	42.797	0.00%
1999-02-03	0	0.081	0.077	0.081	0.080	0.082	1,800,000	144,750	0.0804	43.89	41.72	43.89	43.34	44.43	3,322	43.569	0.00%
1999-02-02	0	0.081	0.077	0.081	0.077	0.082	1,600,000	128,820	0.0805	43.89	41.72	43.89	41.72	44.43	2,953	43.621	0.00%
1999-02-01	0	0.081	0.079	0.081	0.080	0.084	3,218,000	263,584	0.0819	43.89	42.80	43.89	43.34	45.51	5,940	44.378	1.25%
1999-01-29	0	0.080	0.077	0.080	0.077	0.080	1,000,000	79,400	0.0794	43.34	41.72	43.34	41.72	43.34	1,846	43.019	0.00%
1999-01-28	0	0.080	0.077	0.080	0.076	0.082	2,610,000	207,320	0.0794	43.34	41.72	43.34	41.18	44.43	4,817	43.036	0.00%
1999-01-27	0	0.080	0.078	0.080	0.077	0.082	3,850,000	308,750	0.0802	43.34	42.26	43.34	41.72	44.43	7,106	43.449	-1.23%
1999-01-26	0	0.081	0.077	0.081	0.077	0.082	1,800,000	145,132	0.0806	43.89	41.72	43.89	41.72	44.43	3,322	43.684	-1.22%
1999-01-25	0	0.082	0.077	0.082	0.077	0.083	3,510,478	286,429	0.0816	44.43	41.72	44.43	41.72	44.97	6,479	44.207	3.80%
1999-01-22	0	0.079	0.078	0.079	0.079	0.081	560,000	44,474	0.0794	42.80	42.26	42.80	42.80	43.89	1,034	43.028	-1.25%
1999-01-21	0	0.080	0.077	0.080	0.077	0.084	3,290,000	263,660	0.0801	43.34	41.72	43.34	41.72	45.51	6,072	43.419	-2.44%
1999-01-20	0	0.082	0.077	0.082	0.077	0.083	2,080,000	166,340	0.0800	44.43	41.72	44.43	41.72	44.97	3,839	43.328	2.50%
1999-01-19	0	0.080	0.077	0.080	0.077	0.082	1,810,000	143,540	0.0793	43.34	41.72	43.34	41.72	44.43	3,341	42.967	-3.61%
1999-01-18	0	0.083	0.081	0.083	0.081	0.085	1,850,000	152,020	0.0822	44.97	43.89	44.97	43.89	46.05	3,415	44.521	0.00%
1999-01-15	0	0.083	0.078	0.083	0.083	0.083	1,250,000	103,750	0.0830	44.97	42.26	44.97	44.97	44.97	2,307	44.969	2.47%
1999-01-14	0	0.081	0.074	0.081	0.074	0.081	1,810,384	141,145	0.0780	43.89	40.09	43.89	40.09	43.89	3,341	42.241	-2.41%
1999-01-13	0	0.083	0.079	0.083	0.080	0.084	1,780,000	147,560	0.0829	44.97	42.80	44.97	43.34	45.51	3,285	44.914	-1.19%
1999-01-12	0	0.084	0.081	0.084	0.080	0.084	1,330,000	109,570	0.0824	45.51	43.89	45.51	43.34	45.51	2,455	44.635	2.44%
1999-01-11	0	0.082	0.081	0.082	0.081	0.085	228,000	18,928	0.0830	44.43	43.89	44.43	43.89	46.05	421	44.979	-2.38%
1999-01-08	0	0.084	0.082	0.084	0.081	0.089	7,494,000	618,184	0.0825	45.51	44.43	45.51	43.89	48.22	13,832	44.693	-6.67%
1999-01-07	0	0.090	0.088	0.090	0.088	0.092	2,704,000	241,520	0.0893	48.76	47.68	48.76	47.68	49.85	4,991	48.393	2.27%
1999-01-06	0	0.088	0.084	0.088	0.084	0.088	2,396,000	206,444	0.0862	47.68	45.51	47.68	45.51	47.68	4,422	46.682	3.53%
1999-01-05	0	0.085	0.083	0.087	0.083	0.088	1,872,000	159,096	0.0850	46.05	44.97	47.14	44.97	47.68	3,455	46.046	0.00%
1999-01-04	0	0.085	0.080	0.085	0.080	0.088	7,860,000	651,070	0.0828	46.05	43.34	46.05	43.34	47.68	14,507	44.879	-12.37%
1998-12-31	0	0.097	0.093	0.097	0.091	0.101	816,000	78,746	0.0965	52.55	50.39	52.55	49.30	54.72	1,506	52.285	6.59%
1998-12-30	0	0.091	0.089	0.091	0.085	0.091	1,820,000	158,260	0.0870	49.30	48.22	49.30	46.05	49.30	3,359	47.112	0.00%
1998-12-29	0	0.091	0.088	0.091	0.083	0.091	3,310,000	291,562	0.0881	49.30	47.68	49.30	44.97	49.30	6,109	47.724	0.00%
1998-12-28	0	0.091	0.090	0.091	0.090	0.092	821,600	74,378	0.0905	49.30	48.76	49.30	48.76	49.85	1,516	49.048	-5.21%
1998-12-24	0	0.096	0.090	0.096	0.086	0.096	1,960,000	175,290	0.0894	52.01	48.76	52.01	46.59	52.01	3,618	48.455	1.05%
1998-12-23	0	0.095	0.089	0.095	0.089	0.095	4,100,320	371,200	0.0905	51.47	48.22	51.47	48.22	51.47	7,568	49.049	2.15%
1998-12-22	0	0.093	0.091	0.093	0.090	0.096	2,064,000	190,324	0.0922	50.39	49.30	50.39	48.76	52.01	3,810	49.960	-1.06%
1998-12-21	0	0.094	0.089	0.094	0.090	0.094	1,850,000	169,650	0.0917	50.93	48.22	50.93	48.76	50.93	3,415	49.684	-2.08%
1998-12-18	0	0.096	0.094	0.096	0.096	0.098	800,000	77,090	0.0964	52.01	50.93	52.01	52.01	53.10	1,477	52.209	3.23%
1998-12-17	0	0.093	0.092	0.093	0.091	0.093	500,000	46,150	0.0923	50.39	49.85	50.39	49.30	50.39	923	50.008	-2.11%
1998-12-16	0	0.095	0.093	0.095	0.095	0.095	400,000	38,000	0.0950	51.47	50.39	51.47	51.47	51.47	738	51.471	-2.06%
1998-12-15	0	0.097	0.092	0.097	0.091	0.100	2,471,680	236,814	0.0958	52.55	49.85	52.55	49.30	54.18	4,562	51.910	2.11%
1998-12-14	0	0.095	0.097	0.098	0.090	0.095	3,580,000	330,560	0.0923	51.47	52.55	53.10	48.76	51.47	6,608	50.027	-1.04%
1998-12-11	0	0.096	0.093	0.096	0.092	0.096	320,000	30,010	0.0938	52.01	50.39	52.01	49.85	52.01	591	50.810	2.13%
1998-12-10	0	0.094	0.094	0.099	0.094	0.103	612,000	62,308	0.1018	50.93	50.93	53.64	50.93	55.81	1,130	55.161	-3.09%
1998-12-09	0	0.097	0.097	0.098	0.090	0.100	842,000	81,816	0.0972	52.55	52.55	53.10	48.76	54.18	1,554	52.646	1.04%
1998-12-08	0	0.096	0.096	0.097	0.091	0.103	5,247,990	494,399	0.0942	52.01	52.01	52.55	49.30	55.81	9,686	51.041	5.49%
1998-12-07	0	0.091	0.090	0.091	0.089	0.094	1,330,000	120,730	0.0908	49.30	48.76	49.30	48.22	50.93	2,455	49.181	-3.19%
1998-12-04	0	0.094	0.093	0.094	0.092	0.094	1,700,000	158,400	0.0932	50.93	50.39	50.93	49.85	50.93	3,138	50.483	0.00%
1998-12-03	0	0.094	0.093	0.094	0.090	0.094	1,298,072	121,174	0.0933	50.93	50.39	50.93	48.76	50.93	2,396	50.576	-1.05%
1998-12-02	0	0.095	0.093	0.095	0.092	0.095	4,018,000	375,984	0.0936	51.47	50.39	51.47	49.85	51.47	7,416	50.699	3.26%
1998-12-01	0	0.092	0.091	0.092	0.088	0.092	1,242,000	111,802	0.0900	49.85	49.30	49.85	47.68	49.85	2,292	48.771	-2.13%
1998-11-30	0	0.094	0.093	0.095	0.092	0.100	3,396,000	317,378	0.0935	50.93	50.39	51.47	49.85	54.18	6,268	50.634	-5.05%
1998-11-27	0	0.099	0.097	0.099	0.097	0.102	2,840,000	281,700	0.0992	53.64	52.55	53.64	52.55	55.26	5,242	53.741	-2.94%
1998-11-26	0	0.102	0.098	0.102	0.100	0.105	4,984,000	508,254	0.1020	55.26	53.10	55.26	54.18	56.89	9,199	55.251	-0.97%
1998-11-25	0	0.103	0.101	0.102	0.101	0.108	9,891,939	1,027,709	0.1039	55.81	54.72	55.26	54.72	58.51	18,258	56.289	-2.83%
1998-11-24	0	0.106	0.103	0.107	0.106	0.109	6,522,000	693,940	0.1064	57.43	55.81	57.97	57.43	59.06	12,038	57.647	0.00%
1998-11-23	0	0.106	0.105	0.106	0.104	0.112	4,326,000	466,620	0.1079	57.43	56.89	57.43	56.35	60.68	7,985	58.440	-0.93%
1998-11-20	0	0.107	0.105	0.108	0.105	0.117	15,650,000	1,708,832	0.1092	57.97	56.89	58.51	56.89	63.39	28,885	59.159	0.94%
1998-11-19	0	0.106	0.103	0.106	0.101	0.109	5,170,000	537,140	0.1039	57.43	55.81	57.43	54.72	59.06	9,542	56.290	-2.75%
1998-11-18	0	0.109	0.107	0.109	0.107	0.114	7,810,000	851,162	0.1090	59.06	57.97	59.06	57.97	61.76	14,415	59.047	-1.80%
1998-11-17	0	0.111	0.107	0.113	0.102	0.113	21,470,000	2,216,360	0.1032	60.14	57.97	61.22	55.26	61.22	39,627	55.930	6.73%
1998-11-16	0	0.104	0.104	0.106	0.097	0.106	8,514,000	849,216	0.0997	56.35	56.35	57.43	52.55	57.43	15,714	54.041	6.12%
1998-11-13	0	0.098	0.096	0.098	0.095	0.102	3,781,877	366,683	0.0970	53.10	52.01	53.10	51.47	55.26	6,980	52.531	-2.00%
1998-11-12	0	0.100	0.094	0.100	0.097	0.107	3,740,000	383,450	0.1025	54.18	50.93	54.18	52.55	57.97	6,903	55.549	-3.85%
1998-11-11	0	0.104	0.104	0.107	0.103	0.111	1,628,000	171,454	0.1053	56.35	56.35	57.97	55.81	60.14	3,005	57.060	-6.31%
1998-11-10	0	0.111	0.110	0.111	0.106	0.111	1,618,421	174,264	0.1077	60.14	59.60	60.14	57.43	60.14	2,987	58.338	0.00%
1998-11-09	0	0.111	0.110	0.114	0.110	0.116	2,951,600	334,891	0.1135	60.14	59.60	61.76	59.60	62.85	5,448	61.473	-0.89%
1998-11-06	0	0.112	0.109	0.112	0.109	0.120	2,110,000	239,752	0.1136	60.68	59.06	60.68	59.06	65.02	3,894	61.562	0.90%
1998-11-05	0	0.111	0.106	0.111	0.106	0.121	7,608,000	853,462	0.1122	60.14	57.43	60.14	57.43	65.56	14,042	60.778	-5.93%
1998-11-04	0	0.118	0.115	0.118	0.114	0.125	11,140,640	1,316,662	0.1182	63.93	62.31	63.93	61.76	67.72	20,562	64.032	-4.84%
1998-11-03	0	0.124	0.123	0.124	0.110	0.124	25,242,143	2,985,258	0.1183	67.18	66.64	67.18	59.60	67.18	46,590	64.075	18.10%
1998-11-02	0	0.105	0.105	0.106	0.091	0.110	18,839,936	1,957,028	0.1039	56.89	56.89	57.43	49.30	59.60	34,773	56.280	9.37%
1998-10-30	0	0.096	0.094	0.096	0.094	0.098	3,428,000	325,688	0.0950	52.01	50.93	52.01	50.93	53.10	6,327	51.475	2.13%
1998-10-29	0	0.094	0.090	0.094	0.094	0.094	330,000	30,700	0.0930	50.93	48.76	50.93	50.93	50.93	609	50.403	0.00%
1998-10-27	0	0.094	0.090	0.093	0.088	0.095	2,074,000	190,210	0.0917	50.93	48.76	50.39	47.68	51.47	3,828	49.689	2.17%
1998-10-26	0	0.092	0.088	0.092	0.088	0.093	799,398	72,416	0.0906	49.85	47.68	49.85	47.68	50.39	1,475	49.080	2.22%
1998-10-23	0	0.090	0.085	0.090	0.086	0.093	1,100,000	97,910	0.0890	48.76	46.05	48.76	46.59	50.39	2,030	48.225	-3.23%
1998-10-22	0	0.093	0.092	0.093	0.087	0.098	760,000	69,024	0.0908	50.39	49.85	50.39	47.14	53.10	1,403	49.207	-4.12%
1998-10-21	0	0.097	0.087	0.097	0.087	0.100	2,938,000	266,036	0.0906	52.55	47.14	52.55	47.14	54.18	5,423	49.060	-4.90%
1998-10-20	0	0.102	0.095	0.102	0.086	0.103	3,718,192	345,867	0.0930	55.26	51.47	55.26	46.59	55.81	6,863	50.398	18.60%
1998-10-19	0	0.086	0.080	0.086	0.084	0.089	670,400	57,064	0.0851	46.59	43.34	46.59	45.51	48.22	1,237	46.117	-3.37%
1998-10-16	0	0.089	0.084	0.089	0.083	0.094	1,382,427	120,192	0.0869	48.22	45.51	48.22	44.97	50.93	2,552	47.105	8.54%
1998-10-15	0	0.082	0.079	0.082	0.081	0.082	160,000	13,020	0.0814	44.43	42.80	44.43	43.89	44.43	295	44.089	-1.20%
1998-10-14	0	0.083	0.075	0.083	0.075	0.085	382,000	30,638	0.0802	44.97	40.63	44.97	40.63	46.05	705	43.454	1.22%
1998-10-13	0	0.082	0.078	0.082	0.078	0.084	700,000	56,264	0.0804	44.43	42.26	44.43	42.26	45.51	1,292	43.548	2.50%
1998-10-12	0	0.080	0.078	0.080	0.082	0.089	3,680,000	311,730	0.0847	43.34	42.26	43.34	44.43	48.22	6,792	45.895	-5.88%
1998-10-09	0	0.085	0.078	0.085	0.074	0.088	3,762,000	301,208	0.0801	46.05	42.26	46.05	40.09	47.68	6,944	43.379	1.19%
1998-10-08	0	0.084	0.074	0.084	0.074	0.084	3,480,000	277,700	0.0798	45.51	40.09	45.51	40.09	45.51	6,423	43.235	5.00%
1998-10-07	0	0.080	0.075	0.080	0.080	0.088	4,320,000	345,680	0.0800	43.34	40.63	43.34	43.34	47.68	7,973	43.354	-4.76%
1998-10-05	0	0.084	0.080	0.084	0.084	0.090	660,000	57,300	0.0868	45.51	43.34	45.51	45.51	48.76	1,218	47.038	-1.18%
1998-09-30	0	0.085	0.077	0.085	0.076	0.086	948,143	75,316	0.0794	46.05	41.72	46.05	41.18	46.59	1,750	43.038	6.25%
1998-09-29	0	0.080	0.076	0.080	0.076	0.085	1,854,000	148,870	0.0803	43.34	41.18	43.34	41.18	46.05	3,422	43.504	0.00%
1998-09-28	0	0.080	0.078	0.080	0.082	0.086	522,000	43,246	0.0828	43.34	42.26	43.34	44.43	46.59	963	44.886	1.27%
1998-09-25	0	0.079	0.079	0.085	0.079	0.086	3,120,000	254,810	0.0817	42.80	42.80	46.05	42.80	46.59	5,759	44.248	-4.82%
1998-09-24	0	0.083	0.077	0.083	0.078	0.084	5,880,000	467,614	0.0795	44.97	41.72	44.97	42.26	45.51	10,853	43.087	-1.19%
1998-09-23	0	0.084	0.079	0.084	0.079	0.084	230,000	18,620	0.0810	45.51	42.80	45.51	42.80	45.51	425	43.862	0.00%
1998-09-22	0	0.084	0.080	0.084	0.080	0.086	6,396,000	512,016	0.0801	45.51	43.34	45.51	43.34	46.59	11,805	43.372	-2.33%
1998-09-21	0	0.086	0.079	0.086	0.079	0.088	1,020,000	84,098	0.0824	46.59	42.80	46.59	42.80	47.68	1,883	44.671	-2.27%
1998-09-18	0	0.088	0.083	0.088	0.084	0.088	6,173,200	524,926	0.0850	47.68	44.97	47.68	45.51	47.68	11,394	46.071	0.00%
1998-09-17	0	0.088	0.084	0.088	0.084	0.088	1,420,000	121,706	0.0857	47.68	45.51	47.68	45.51	47.68	2,621	46.437	-1.12%
1998-09-16	0	0.089	0.088	0.089	0.086	0.089	3,794,000	333,526	0.0879	48.22	47.68	48.22	46.59	48.22	7,003	47.629	0.00%
1998-09-15	0	0.089	0.085	0.089	0.085	0.089	718,000	63,590	0.0886	48.22	46.05	48.22	46.05	48.22	1,325	47.984	0.00%
1998-09-14	0	0.089	0.086	0.090	0.084	0.091	1,500,000	131,300	0.0875	48.22	46.59	48.76	45.51	49.30	2,769	47.425	-5.32%
1998-09-11	0	0.094	0.086	0.094	0.086	0.094	1,368,000	126,048	0.0921	50.93	46.59	50.93	46.59	50.93	2,525	49.921	0.00%
1998-09-10	0	0.094	0.088	0.094	0.093	0.095	154,000	14,362	0.0933	50.93	47.68	50.93	50.39	51.47	284	50.528	0.00%
1998-09-09	0	0.094	0.084	0.094	0.088	0.094	970,390	88,033	0.0907	50.93	45.51	50.93	47.68	50.93	1,791	49.151	-1.05%
1998-09-08	0	0.095	0.092	0.095	0.093	0.101	1,618,000	156,902	0.0970	51.47	49.85	51.47	50.39	54.72	2,986	52.540	-4.04%
1998-09-07	0	0.099	0.090	0.099	0.090	0.099	3,941,536	382,340	0.0970	53.64	48.76	53.64	48.76	53.64	7,275	52.556	11.24%
1998-09-04	0	0.089	0.086	0.089	0.085	0.090	6,000,000	533,670	0.0889	48.22	46.59	48.22	46.05	48.76	11,074	48.190	0.00%
1998-09-03	0	0.089	0.084	0.089	0.084	0.090	1,650,000	145,130	0.0880	48.22	45.51	48.22	45.51	48.76	3,045	47.655	0.00%
1998-09-02	0	0.089	0.084	0.089	0.084	0.089	1,250,000	109,312	0.0874	48.22	45.51	48.22	45.51	48.22	2,307	47.380	2.30%
1998-09-01	0	0.087	0.086	0.090	0.087	0.090	5,850,000	525,560	0.0898	47.14	46.59	48.76	47.14	48.76	10,797	48.675	-5.43%
1998-08-31	0	0.092	0.089	0.092	0.090	0.095	1,080,000	99,696	0.0923	49.85	48.22	49.85	48.76	51.47	1,993	50.014	-1.08%
1998-08-28	0	0.093	0.087	0.093	0.086	0.097	4,723,213	435,983	0.0923	50.39	47.14	50.39	46.59	52.55	8,718	50.011	-5.10%
1998-08-27	0	0.098	0.093	0.098	0.093	0.099	4,658,000	452,554	0.0972	53.10	50.39	53.10	50.39	53.64	8,597	52.639	-1.01%
1998-08-26	0	0.099	-	0.099	0.098	0.099	600,000	58,990	0.0983	53.64	-	53.64	53.10	53.64	1,107	53.268	0.00%
1998-08-25	0	0.099	0.090	0.099	0.098	0.102	1,831,200	184,038	0.1005	53.64	48.76	53.64	53.10	55.26	3,380	54.451	0.00%
1998-08-24	0	0.099	-	0.099	0.099	0.100	350,000	34,700	0.0991	53.64	-	53.64	53.64	54.18	646	53.715	-1.00%
1998-08-21	0	0.100	0.095	0.100	0.095	0.100	370,000	36,150	0.0977	54.18	51.47	54.18	51.47	54.18	683	52.935	0.00%
1998-08-20	0	0.100	0.096	0.100	0.093	0.102	1,768,000	176,362	0.0998	54.18	52.01	54.18	50.39	55.26	3,263	54.045	0.00%
1998-08-19	0	0.100	0.095	0.100	0.095	0.101	450,000	44,860	0.0997	54.18	51.47	54.18	51.47	54.72	831	54.011	0.00%
1998-08-18	0	0.100	0.093	0.100	0.097	0.101	1,250,000	123,340	0.0987	54.18	50.39	54.18	52.55	54.72	2,307	53.460	1.01%
1998-08-14	0	0.099	0.091	0.099	0.089	0.102	2,600,000	254,410	0.0979	53.64	49.30	53.64	48.22	55.26	4,799	53.015	-1.00%
1998-08-13	0	0.100	-	0.100	0.100	0.100	300,000	30,000	0.1000	54.18	-	54.18	54.18	54.18	554	54.180	0.00%
1998-08-12	0	0.100	0.094	0.100	0.091	0.102	826,000	80,570	0.0975	54.18	50.93	54.18	49.30	55.26	1,525	52.848	-1.96%
1998-08-11	0	0.102	0.097	0.102	0.097	0.103	2,990,000	301,916	0.1010	55.26	52.55	55.26	52.55	55.81	5,519	54.708	0.00%
1998-08-10	0	0.102	0.097	0.102	0.096	0.104	2,537,195	258,216	0.1018	55.26	52.55	55.26	52.01	56.35	4,683	55.140	0.00%
1998-08-07	0	0.102	0.098	0.102	0.100	0.102	800,000	80,842	0.1011	55.26	53.10	55.26	54.18	55.26	1,477	54.750	0.99%
1998-08-06	0	0.101	-	0.101	0.100	0.101	350,000	35,050	0.1001	54.72	-	54.72	54.18	54.72	646	54.257	-0.98%
1998-08-05	0	0.102	0.093	0.102	0.099	0.102	6,600,000	654,612	0.0992	55.26	50.39	55.26	53.64	55.26	12,182	53.737	0.00%
1998-08-04	0	0.102	0.092	0.102	0.091	0.104	13,952,614	1,294,825	0.0928	55.26	49.85	55.26	49.30	56.35	25,753	50.280	-1.92%
1998-08-03	0	0.104	0.104	0.105	0.095	0.101	17,700,000	1,684,740	0.0952	56.35	56.35	56.89	51.47	54.72	32,669	51.570	9.47%
1998-07-31	0	0.095	0.095	0.100	0.095	0.101	530,000	52,758	0.0995	51.47	51.47	54.18	51.47	54.72	978	53.932	-5.94%
1998-07-30	0	0.101	0.097	0.101	-	-	0	0	-	54.72	52.55	54.72	-	-	0	-	0.00%
1998-07-29	0	0.101	-	0.101	0.101	0.101	170,000	17,170	0.1010	54.72	-	54.72	54.72	54.72	314	54.721	-0.98%
1998-07-28	0	0.102	0.096	0.102	0.095	0.104	1,644,000	166,538	0.1013	55.26	52.01	55.26	51.47	56.35	3,034	54.884	0.00%
1998-07-27	0	0.102	0.096	0.102	0.099	0.102	1,080,000	108,744	0.1007	55.26	52.01	55.26	53.64	55.26	1,993	54.553	2.00%
1998-07-24	0	0.100	-	0.100	0.098	0.100	500,000	49,100	0.0982	54.18	-	54.18	53.10	54.18	923	53.204	0.00%
1998-07-23	0	0.100	-	0.100	-	-	42,000	4,200	0.1000	54.18	-	54.18	-	-	78	54.180	-2.91%
1998-07-22	0	0.103	-	0.103	0.102	0.103	200,000	20,440	0.1022	55.81	-	55.81	55.26	55.81	369	55.372	-0.96%
1998-07-21	0	0.104	0.097	0.104	0.102	0.105	1,411,200	145,298	0.1030	56.35	52.55	56.35	55.26	56.89	2,605	55.784	1.96%
1998-07-20	0	0.102	0.097	0.102	0.096	0.102	7,750,000	757,710	0.0978	55.26	52.55	55.26	52.01	55.26	14,304	52.971	-0.97%
1998-07-17	0	0.103	0.098	0.103	0.098	0.103	410,000	41,588	0.1014	55.81	53.10	55.81	53.10	55.81	757	54.957	0.00%
1998-07-16	0	0.103	0.098	0.103	0.098	0.105	3,410,000	347,620	0.1019	55.81	53.10	55.81	53.10	56.89	6,294	55.231	1.98%
1998-07-15	0	0.101	0.101	0.106	0.101	0.109	8,624,000	902,116	0.1046	54.72	54.72	57.43	54.72	59.06	15,917	56.675	-6.48%
1998-07-14	0	0.108	0.105	0.108	0.107	0.108	5,520,000	593,840	0.1076	58.51	56.89	58.51	57.97	58.51	10,188	58.286	-0.92%
1998-07-13	0	0.109	-	0.109	-	-	0	0	-	59.06	-	59.06	-	-	0	-	0.00%
1998-07-10	0	0.109	-	0.110	-	-	0	0	-	59.06	-	59.60	-	-	0	-	0.00%
1998-07-09	0	0.109	-	0.110	-	-	0	0	-	59.06	-	59.60	-	-	0	-	0.00%
1998-07-08	0	0.109	-	0.109	-	-	0	0	-	59.06	-	59.06	-	-	0	-	0.00%
1998-07-07	0	0.109	0.104	0.109	0.103	0.109	816,000	85,824	0.1052	59.06	56.35	59.06	55.81	59.06	1,506	56.984	-0.91%
1998-07-06	0	0.110	0.108	0.110	0.108	0.111	580,000	63,430	0.1094	59.60	58.51	59.60	58.51	60.14	1,071	59.252	0.00%
1998-07-03	0	0.110	0.108	0.110	0.105	0.112	908,096	99,043	0.1091	59.60	58.51	59.60	56.89	60.68	1,676	59.092	2.80%
1998-07-02	0	0.107	0.107	0.116	0.107	0.120	1,082,000	120,748	0.1116	57.97	57.97	62.85	57.97	65.02	1,997	60.463	-2.73%
1998-06-30	0	0.110	0.106	0.110	0.106	0.118	2,000,000	222,610	0.1113	59.60	57.43	59.60	57.43	63.93	3,691	60.305	-3.51%
1998-06-29	0	0.114	0.110	0.114	0.105	0.114	570,544	62,402	0.1094	61.76	59.60	61.76	56.89	61.76	1,053	59.258	-0.87%
1998-06-26	0	0.115	0.105	-	-	-	0	0	-	62.31	56.89	-	-	-	0	-	0.00%
1998-06-25	0	0.115	0.114	0.118	0.114	0.120	898,000	104,620	0.1165	62.31	61.76	63.93	61.76	65.02	1,657	63.121	-4.17%
1998-06-24	0	0.120	0.110	0.120	0.115	0.120	988,000	116,168	0.1176	65.02	59.60	65.02	62.31	65.02	1,824	63.704	3.45%
1998-06-23	0	0.116	0.112	0.117	0.110	0.117	1,206,000	138,542	0.1149	62.85	60.68	63.39	59.60	63.39	2,226	62.240	0.87%
1998-06-22	0	0.115	0.111	0.115	0.109	0.122	4,054,000	457,208	0.1128	62.31	60.14	62.31	59.06	66.10	7,483	61.103	-0.86%
1998-06-19	0	0.116	0.108	0.116	0.107	0.116	1,226,000	136,486	0.1113	62.85	58.51	62.85	57.97	62.85	2,263	60.316	2.65%
1998-06-18	0	0.113	0.109	0.113	0.107	0.120	3,421,346	386,580	0.1130	61.22	59.06	61.22	57.97	65.02	6,315	61.218	5.61%
1998-06-17	0	0.107	0.101	0.107	0.101	0.107	1,918,800	200,470	0.1045	57.97	54.72	57.97	54.72	57.97	3,542	56.605	2.88%
1998-06-16	0	0.104	0.099	0.104	0.099	0.105	1,742,000	178,738	0.1026	56.35	53.64	56.35	53.64	56.89	3,215	55.591	1.96%
1998-06-15	0	0.102	0.099	0.102	0.099	0.107	8,668,119	892,803	0.1030	55.26	53.64	55.26	53.64	57.97	15,999	55.804	-2.86%
1998-06-12	0	0.105	0.102	0.105	0.098	0.106	10,678,000	1,117,340	0.1046	56.89	55.26	56.89	53.10	57.43	19,709	56.693	-1.87%
1998-06-11	0	0.107	0.101	0.107	0.100	0.107	3,138,000	322,368	0.1027	57.97	54.72	57.97	54.18	57.97	5,792	55.659	-2.73%
1998-06-10	0	0.110	0.096	0.110	0.100	0.111	1,330,000	140,664	0.1058	59.60	52.01	59.60	54.18	60.14	2,455	57.302	-2.65%
1998-06-09	0	0.113	-	0.113	0.110	0.113	1,000,000	112,200	0.1122	61.22	-	61.22	59.60	61.22	1,846	60.790	-3.42%
1998-06-08	0	0.117	0.113	0.117	0.113	0.117	568,000	64,668	0.1139	63.39	61.22	63.39	61.22	63.39	1,048	61.685	-0.85%
1998-06-05	0	0.118	0.113	0.118	0.112	0.120	1,003,195	115,114	0.1147	63.93	61.22	63.93	60.68	65.02	1,852	62.170	0.85%
1998-06-04	0	0.117	0.110	0.117	0.108	0.119	1,304,000	147,178	0.1129	63.39	59.60	63.39	58.51	64.47	2,407	61.151	5.41%
1998-06-03	0	0.111	0.111	0.119	0.111	0.119	672,000	76,722	0.1142	60.14	60.14	64.47	60.14	64.47	1,240	61.857	-8.26%
1998-06-02	0	0.121	-	0.121	0.119	0.123	460,000	55,320	0.1203	65.56	-	65.56	64.47	66.64	849	65.157	-0.82%
1998-06-01	0	0.122	-	0.122	0.118	0.126	1,250,000	150,982	0.1208	66.10	-	66.10	63.93	68.27	2,307	65.441	-8.27%
1998-05-29	0	0.133	-	0.134	0.128	0.135	1,590,000	209,630	0.1318	72.06	-	72.60	69.35	73.14	2,935	71.432	-1.48%
1998-05-28	0	0.135	-	0.135	0.134	0.138	721,586	97,734	0.1354	73.14	-	73.14	72.60	74.77	1,332	73.383	-3.57%
1998-05-27	0	0.140	0.139	0.140	0.128	0.140	1,106,000	145,960	0.1320	75.85	75.31	75.85	69.35	75.85	2,041	71.501	0.00%
1998-05-26	0	0.140	0.138	0.142	0.138	0.144	732,000	102,428	0.1399	75.85	74.77	76.94	74.77	78.02	1,351	75.813	-3.45%
1998-05-25	0	0.145	0.142	0.145	0.143	0.149	4,310,000	627,460	0.1456	78.56	76.94	78.56	77.48	80.73	7,955	78.876	2.84%
1998-05-22	0	0.141	0.137	0.148	0.141	0.141	200,000	28,200	0.1410	76.39	74.23	80.19	76.39	76.39	369	76.393	-2.76%
1998-05-21	0	0.145	0.141	0.145	0.144	0.145	1,228,000	181,016	0.1474	78.56	76.39	78.56	78.02	78.56	2,267	79.865	-0.68%
1998-05-20	0	0.146	0.146	0.148	0.144	0.149	2,158,000	313,614	0.1453	79.10	79.10	80.19	78.02	80.73	3,983	78.737	-2.67%
1998-05-19	0	0.150	0.143	0.150	0.138	0.150	1,818,000	261,392	0.1438	81.27	77.48	81.27	74.77	81.27	3,356	77.899	4.90%
1998-05-18	0	0.143	0.143	0.146	0.143	0.148	330,000	48,032	0.1456	77.48	77.48	79.10	77.48	80.19	609	78.859	-0.69%
1998-05-15	0	0.144	0.144	0.149	0.144	0.150	661,200	97,264	0.1471	78.02	78.02	80.73	78.02	81.27	1,220	79.699	-1.37%
1998-05-14	0	0.146	0.145	0.146	0.145	0.151	3,714,000	555,250	0.1495	79.10	78.56	79.10	78.56	81.81	6,855	81.000	1.39%
1998-05-13	0	0.144	0.143	0.147	0.141	0.148	2,630,000	383,240	0.1457	78.02	77.48	79.64	76.39	80.19	4,854	78.950	-3.36%
1998-05-12	0	0.149	0.140	0.149	0.141	0.150	1,028,000	149,306	0.1452	80.73	75.85	80.73	76.39	81.27	1,897	78.690	-1.32%
1998-05-11	0	0.151	0.149	0.151	0.149	0.155	3,992,000	597,754	0.1497	81.81	80.73	81.81	80.73	83.98	7,368	81.127	-1.95%
1998-05-08	0	0.154	0.153	0.154	0.150	0.158	1,316,000	201,438	0.1531	83.44	82.89	83.44	81.27	85.60	2,429	82.932	0.00%
1998-05-07	0	0.154	0.149	0.157	0.150	0.155	2,422,000	367,650	0.1518	83.44	80.73	85.06	81.27	83.98	4,470	82.243	-2.53%
1998-05-06	0	0.158	0.153	0.158	0.152	0.158	1,680,072	259,876	0.1547	85.60	82.89	85.60	82.35	85.60	3,101	83.806	0.00%
1998-05-05	0	0.158	0.158	0.160	0.148	0.164	3,676,000	584,254	0.1589	85.60	85.60	86.69	80.19	88.85	6,785	86.112	-3.66%
1998-05-04	0	0.164	0.162	0.164	0.159	0.168	3,930,000	633,878	0.1613	88.85	87.77	88.85	86.15	91.02	7,254	87.387	1.23%
1998-05-01	0	0.162	0.162	0.164	0.162	0.165	2,224,800	364,478	0.1638	87.77	87.77	88.85	87.77	89.40	4,106	88.760	-1.82%
1998-04-30	0	0.165	0.164	0.165	0.162	0.167	6,340,000	1,041,274	0.1642	89.40	88.85	89.40	87.77	90.48	11,702	88.984	-1.20%
1998-04-29	0	0.167	0.164	0.167	0.166	0.170	998,000	167,266	0.1676	90.48	88.85	90.48	89.94	92.11	1,842	90.806	1.21%
1998-04-28	0	0.165	0.163	0.165	0.163	0.169	3,880,800	636,570	0.1640	89.40	88.31	89.40	88.31	91.56	7,163	88.871	-2.94%
1998-04-27	0	0.170	0.166	0.170	0.163	0.173	5,961,600	1,001,978	0.1681	92.11	89.94	92.11	88.31	93.73	11,003	91.061	-2.86%
1998-04-24	0	0.175	0.175	0.176	0.152	0.178	23,192,000	3,983,068	0.1717	94.81	94.81	95.36	82.35	96.44	42,806	93.050	10.76%
1998-04-23	0	0.158	0.158	0.160	0.158	0.162	2,954,000	472,212	0.1599	85.60	85.60	86.69	85.60	87.77	5,452	86.609	-4.24%
1998-04-22	0	0.165	0.163	0.166	0.164	0.169	2,050,000	340,450	0.1661	89.40	88.31	89.94	88.85	91.56	3,784	89.978	-1.79%
1998-04-21	0	0.168	0.167	0.169	0.164	0.171	4,846,000	817,494	0.1687	91.02	90.48	91.56	88.85	92.65	8,944	91.398	-1.18%
1998-04-20	0	0.170	0.169	0.170	0.165	0.172	3,340,000	567,910	0.1700	92.11	91.56	92.11	89.40	93.19	6,165	92.123	-1.16%
1998-04-17	0	0.172	0.171	0.172	0.170	0.175	4,593,638	789,330	0.1718	93.19	92.65	93.19	92.11	94.81	8,479	93.097	-4.44%
1998-04-16	0	0.180	0.180	0.182	0.179	0.183	6,322,000	1,142,194	0.1807	97.52	97.52	98.61	96.98	99.15	11,669	97.886	-0.55%
1998-04-15	0	0.181	0.182	0.183	0.175	0.183	7,681,147	1,376,471	0.1792	98.07	98.61	99.15	94.81	99.15	14,177	97.091	7.74%
1998-04-14	0	0.168	0.168	0.172	0.168	0.175	1,706,000	293,418	0.1720	91.02	91.02	93.19	91.02	94.81	3,149	93.185	0.00%
1998-04-09	0	0.168	0.168	0.170	0.165	0.171	2,972,000	495,892	0.1669	91.02	91.02	92.11	89.40	92.65	5,485	90.401	-1.18%
1998-04-08	0	0.170	0.170	0.175	0.166	0.175	548,560	94,219	0.1718	92.11	92.11	94.81	89.94	94.81	1,012	93.057	1.19%
1998-04-07	0	0.168	0.168	0.169	0.168	0.172	2,388,000	404,922	0.1696	91.02	91.02	91.56	91.02	93.19	4,408	91.870	-2.33%
1998-04-03	0	0.172	0.170	0.175	0.169	0.177	1,403,888	239,943	0.1709	93.19	92.11	94.81	91.56	95.90	2,591	92.600	-1.15%
1998-04-02	0	0.174	0.172	0.174	0.170	0.174	2,410,000	415,144	0.1723	94.27	93.19	94.27	92.11	94.27	4,448	93.329	0.00%
1998-04-01	0	0.174	0.174	0.177	0.174	0.178	1,120,000	196,400	0.1754	94.27	94.27	95.90	94.27	96.44	2,067	95.008	-2.79%
1998-03-31	0	0.179	0.179	0.180	0.177	0.180	2,102,800	376,416	0.1790	96.98	96.98	97.52	95.90	97.52	3,881	96.985	1.13%
1998-03-30	0	0.177	0.176	0.180	0.177	0.182	3,648,000	655,128	0.1796	95.90	95.36	97.52	95.90	98.61	6,733	97.299	-1.67%
1998-03-27	0	0.180	0.180	0.183	0.179	0.185	2,126,000	384,410	0.1808	97.52	97.52	99.15	96.98	100.2	3,924	97.964	-2.70%
1998-03-26	0	0.185	0.185	0.186	0.183	0.190	4,791,600	886,446	0.1850	100.2	100.2	100.8	99.15	102.9	8,844	100.23	-0.54%
1998-03-25	0	0.186	0.185	0.188	0.183	0.188	9,288,000	1,726,096	0.1858	100.8	100.2	101.9	99.15	101.9	17,143	100.69	1.64%
1998-03-24	0	0.183	0.181	0.183	0.176	0.185	2,240,000	407,660	0.1820	99.15	98.07	99.15	95.36	100.2	4,134	98.602	2.23%
1998-03-23	0	0.179	0.179	0.184	0.179	0.184	3,689,816	667,997	0.1810	96.98	96.98	99.69	96.98	99.69	6,810	98.086	-1.65%
1998-03-20	0	0.182	0.181	0.184	0.182	0.190	3,983,200	738,274	0.1853	98.61	98.07	99.69	98.61	102.9	7,352	100.42	-1.62%
1998-03-19	0	0.185	0.184	0.187	0.178	0.191	8,137,980	1,504,091	0.1848	100.2	99.69	101.3	96.44	103.5	15,020	100.14	2.78%
1998-03-18	0	0.180	0.178	0.180	0.175	0.180	2,936,000	521,408	0.1776	97.52	96.44	97.52	94.81	97.52	5,419	96.218	1.12%
1998-03-17	0	0.178	0.177	0.180	0.177	0.182	2,642,927	474,730	0.1796	96.44	95.90	97.52	95.90	98.61	4,878	97.319	-2.20%
1998-03-16	0	0.182	0.180	0.183	0.174	0.182	1,723,195	311,275	0.1806	98.61	97.52	99.15	94.27	98.61	3,181	97.869	2.25%
1998-03-13	0	0.178	0.178	0.180	0.176	0.182	1,997,600	357,294	0.1789	96.44	96.44	97.52	95.36	98.61	3,687	96.907	0.00%
1998-03-12	0	0.178	0.177	0.179	0.177	0.184	1,216,000	219,706	0.1807	96.44	95.90	96.98	95.90	99.69	2,244	97.891	-4.81%
1998-03-11	0	0.187	0.186	0.187	0.180	0.187	2,412,000	437,664	0.1815	101.3	100.8	101.3	97.52	101.3	4,452	98.310	4.47%
1998-03-10	0	0.179	0.179	0.182	0.179	0.185	2,741,200	499,792	0.1823	96.98	96.98	98.61	96.98	100.2	5,059	98.784	-4.79%
1998-03-09	0	0.188	0.187	0.188	0.183	0.192	3,111,587	584,756	0.1879	101.9	101.3	101.9	99.15	104.0	5,743	101.82	0.00%
1998-03-06	0	0.188	0.180	0.188	0.177	0.188	3,116,000	563,128	0.1807	101.9	97.52	101.9	95.90	101.9	5,751	97.914	5.03%
1998-03-05	0	0.179	0.176	0.179	0.179	0.189	4,611,648	836,388	0.1814	96.98	95.36	96.98	96.98	102.4	8,512	98.262	-5.79%
1998-03-04	0	0.190	0.188	0.191	0.188	0.194	3,050,000	580,200	0.1902	102.9	101.9	103.5	101.9	105.1	5,629	103.07	0.00%
1998-03-03	0	0.190	0.186	0.190	0.186	0.190	3,728,787	703,656	0.1887	102.9	100.8	102.9	100.8	102.9	6,882	102.24	0.00%
1998-03-02	0	0.190	0.192	0.194	0.190	0.202	13,182,000	2,606,732	0.1977	102.9	104.0	105.1	102.9	109.4	24,330	107.14	-4.04%
1998-02-27	0	0.198	0.198	0.200	0.195	0.201	10,584,000	2,095,956	0.1980	107.3	107.3	108.4	105.7	108.9	19,535	107.29	2.06%
1998-02-26	0	0.194	0.193	0.195	0.189	0.205	23,012,633	4,517,445	0.1963	105.1	104.6	105.7	102.4	111.1	42,475	106.36	4.30%
1998-02-25	0	0.186	0.186	0.187	0.184	0.191	7,438,000	1,387,732	0.1866	100.8	100.8	101.3	99.69	103.5	13,728	101.08	-0.53%
1998-02-24	0	0.187	0.185	0.188	0.181	0.188	1,718,000	317,138	0.1846	101.3	100.2	101.9	98.07	101.9	3,171	100.01	1.63%
1998-02-23	0	0.184	0.181	0.184	0.181	0.185	3,394,000	622,282	0.1833	99.69	98.07	99.69	98.07	100.2	6,264	99.337	0.55%
1998-02-20	0	0.183	0.183	0.189	0.182	0.189	2,976,000	552,392	0.1856	99.15	99.15	102.4	98.61	102.4	5,493	100.57	-2.14%
1998-02-19	0	0.187	0.187	0.190	0.187	0.197	3,696,000	708,202	0.1916	101.3	101.3	102.9	101.3	106.7	6,822	103.82	-2.60%
1998-02-18	0	0.192	0.191	0.193	0.185	0.195	6,916,000	1,313,392	0.1899	104.0	103.5	104.6	100.2	105.7	12,765	102.89	6.67%
1998-02-17	0	0.180	0.180	0.182	0.180	0.187	6,390,000	1,173,380	0.1836	97.52	97.52	98.61	97.52	101.3	11,794	99.489	0.56%
1998-02-16	0	0.179	0.178	0.180	0.170	0.179	4,390,000	758,638	0.1728	96.98	96.44	97.52	92.11	96.98	8,103	93.628	-4.79%
1998-02-13	0	0.188	0.188	0.190	0.188	0.195	5,011,114	957,171	0.1910	101.9	101.9	102.9	101.9	105.7	9,249	103.49	-4.57%
1998-02-12	0	0.197	0.197	0.199	0.190	0.214	4,946,000	994,502	0.2011	106.7	106.7	107.8	102.9	115.9	9,129	108.94	0.00%
1998-02-11	0	0.197	0.197	0.200	0.196	0.215	18,188,000	3,732,424	0.2052	106.7	106.7	108.4	106.2	116.5	33,570	111.18	1.03%
1998-02-10	0	0.195	0.190	0.195	0.184	0.210	12,400,000	2,391,012	0.1928	105.7	102.9	105.7	99.69	113.8	22,887	104.47	-7.14%
1998-02-09	0	0.210	0.208	0.210	0.203	0.218	16,862,000	3,561,478	0.2112	113.8	112.7	113.8	110.0	118.1	31,122	114.43	3.45%
1998-02-06	0	0.203	0.203	0.205	0.183	0.215	25,896,000	5,158,742	0.1992	110.0	110.0	111.1	99.15	116.5	47,797	107.93	13.41%
1998-02-05	0	0.179	0.174	0.179	0.150	0.180	24,658,000	4,090,028	0.1659	96.98	94.27	96.98	81.27	97.52	45,512	89.868	21.77%
1998-02-04	0	0.147	0.146	0.149	0.139	0.158	11,553,962	1,736,789	0.1503	79.64	79.10	80.73	75.31	85.60	21,325	81.443	5.76%
1998-02-03	0	0.139	0.132	0.145	0.128	0.167	12,082,000	1,730,796	0.1433	75.31	71.52	78.56	69.35	90.48	22,300	77.615	8.59%
1998-02-02	0	0.128	0.126	0.130	0.120	0.132	8,710,000	1,096,760	0.1259	69.35	68.27	70.43	65.02	71.52	16,076	68.223	9.40%
1998-01-27	0	0.117	0.115	0.117	0.112	0.121	3,844,000	441,524	0.1149	63.39	62.31	63.39	60.68	65.56	7,095	62.231	0.86%
1998-01-26	0	0.116	0.112	0.116	0.096	0.116	9,296,630	1,002,540	0.1078	62.85	60.68	62.85	52.01	62.85	17,159	58.427	19.59%
1998-01-23	0	0.097	0.096	0.100	0.093	0.104	9,352,000	913,252	0.0977	52.55	52.01	54.18	50.39	56.35	17,261	52.908	-2.02%
1998-01-22	0	0.100	0.095	0.101	0.085	0.141	17,676,000	1,843,400	0.1043	53.64	50.96	54.17	45.59	75.63	32,954	55.938	-27.01%
1998-01-21	0	0.137	0.137	0.138	0.137	0.147	3,303,030	461,281	0.1397	73.48	73.48	74.02	73.48	78.85	6,158	74.907	-10.46%
1998-01-20	0	0.153	0.152	0.153	0.152	0.160	3,146,000	489,060	0.1555	82.07	81.53	82.07	81.53	85.82	5,865	83.382	-4.37%
1998-01-19	0	0.160	0.160	0.164	0.160	0.167	3,534,000	578,152	0.1636	85.82	85.82	87.97	85.82	89.58	6,589	87.750	-2.44%
1998-01-16	0	0.164	0.164	0.165	0.162	0.169	3,858,000	629,894	0.1633	87.97	87.97	88.50	86.89	90.65	7,193	87.574	1.23%
1998-01-15	0	0.162	0.161	0.165	0.162	0.173	3,820,000	633,702	0.1659	86.89	86.36	88.50	86.89	92.79	7,122	88.980	-6.36%
1998-01-14	0	0.173	0.173	0.176	0.167	0.180	4,346,160	756,509	0.1741	92.79	92.79	94.40	89.58	96.55	8,103	93.364	2.98%
1998-01-13	0	0.168	0.167	0.168	0.160	0.180	11,080,400	1,879,426	0.1696	90.11	89.58	90.11	85.82	96.55	20,658	90.979	-5.62%
1998-01-12	0	0.178	0.178	0.180	0.163	0.180	15,992,255	2,716,036	0.1698	95.48	95.48	96.55	87.43	96.55	29,815	91.096	-9.64%
1998-01-09	0	0.197	0.197	0.198	0.197	0.204	24,976,302	4,997,802	0.2001	105.7	105.7	106.2	105.7	109.4	46,565	107.33	-3.43%
1998-01-08	0	0.204	0.200	0.204	0.197	0.207	10,011,098	2,015,301	0.2013	109.4	107.3	109.4	105.7	111.0	18,664	107.98	-1.45%
1998-01-07	0	0.207	0.207	0.210	0.205	0.215	2,651,586	555,019	0.2093	111.0	111.0	112.6	110.0	115.3	4,943	112.27	-7.17%
1998-01-06	0	0.223	0.220	0.223	0.221	0.232	3,446,047	774,727	0.2248	119.6	118.0	119.6	118.5	124.4	6,425	120.59	-3.88%
1998-01-05	0	0.232	0.232	0.235	0.232	0.250	5,094,388	1,203,596	0.2363	124.4	124.4	126.0	124.4	134.1	9,498	126.72	-3.33%
1998-01-02	0	0.240	0.236	0.244	0.223	0.240	3,340,000	761,120	0.2279	128.7	126.6	130.9	119.6	128.7	6,227	122.23	6.19%
1997-12-31	0	0.226	0.226	0.227	0.221	0.228	6,502,000	1,463,112	0.2250	121.2	121.2	121.8	118.5	122.3	12,122	120.70	3.67%
1997-12-30	0	0.218	0.216	0.218	0.213	0.219	2,870,000	621,100	0.2164	116.9	115.9	116.9	114.2	117.5	5,351	116.08	1.87%
1997-12-29	0	0.214	0.213	0.214	0.213	0.225	4,230,000	920,480	0.2176	114.8	114.2	114.8	114.2	120.7	7,886	116.72	-2.28%
1997-12-24	0	0.219	0.217	0.221	0.211	0.221	1,240,400	267,438	0.2156	117.5	116.4	118.5	113.2	118.5	2,313	115.65	-0.45%
1997-12-23	0	0.220	0.218	0.222	0.215	0.221	2,898,000	632,018	0.2181	118.0	116.9	119.1	115.3	118.5	5,403	116.98	0.92%
1997-12-22	0	0.218	0.216	0.218	0.215	0.231	5,596,000	1,224,852	0.2189	116.9	115.9	116.9	115.3	123.9	10,433	117.40	-8.02%
1997-12-19	0	0.237	0.237	0.239	0.236	0.241	4,764,320	1,131,116	0.2374	127.1	127.1	128.2	126.6	129.3	8,882	127.34	-2.87%
1997-12-18	0	0.244	0.244	0.250	0.240	0.250	7,064,800	1,720,946	0.2436	130.9	130.9	134.1	128.7	134.1	13,171	130.66	-2.01%
1997-12-17	0	0.249	0.248	0.249	0.248	0.270	5,288,000	1,340,990	0.2536	133.6	133.0	133.6	133.0	144.8	9,859	136.02	-0.40%
1997-12-16	0	0.250	0.250	0.260	0.250	0.265	6,774,000	1,729,100	0.2553	134.1	134.1	139.5	134.1	142.1	12,629	136.91	-3.85%
1997-12-15	0	0.260	0.260	0.265	0.260	0.265	3,132,000	826,880	0.2640	139.5	139.5	142.1	139.5	142.1	5,839	141.61	-3.70%
1997-12-12	0	0.270	0.265	0.270	0.260	0.270	4,790,000	1,279,330	0.2671	144.8	142.1	144.8	139.5	144.8	8,930	143.26	1.89%
1997-12-11	0	0.265	0.265	0.270	0.260	0.270	12,184,400	3,225,298	0.2647	142.1	142.1	144.8	139.5	144.8	22,716	141.98	-3.64%
1997-12-10	0	0.275	0.275	0.280	0.275	0.285	6,678,000	1,869,650	0.2800	147.5	147.5	150.2	147.5	152.9	12,450	150.17	-3.51%
1997-12-09	0	0.285	0.280	0.285	0.280	0.290	6,854,000	1,953,190	0.2850	152.9	150.2	152.9	150.2	155.5	12,778	152.85	0.00%
1997-12-08	0	0.285	0.285	0.290	0.280	0.300	10,980,000	3,204,850	0.2919	152.9	152.9	155.5	150.2	160.9	20,471	156.56	0.00%
1997-12-05	0	0.285	0.285	0.290	0.285	0.295	6,676,000	1,914,960	0.2868	152.9	152.9	155.5	152.9	158.2	12,446	153.86	-1.72%
1997-12-04	0	0.290	0.290	0.295	0.280	0.295	8,482,639	2,459,076	0.2899	155.5	155.5	158.2	150.2	158.2	15,815	155.49	1.75%
1997-12-03	0	0.285	0.280	0.285	0.280	0.290	9,800,768	2,820,900	0.2878	152.9	150.2	152.9	150.2	155.5	18,272	154.38	0.00%
1997-12-02	0	0.285	0.280	0.285	0.270	0.285	9,774,000	2,721,780	0.2785	152.9	150.2	152.9	144.8	152.9	18,222	149.37	3.64%
1997-12-01	0	0.275	0.275	0.280	0.275	0.285	4,220,000	1,178,490	0.2793	147.5	147.5	150.2	147.5	152.9	7,868	149.79	-3.51%
1997-11-28	0	0.285	0.280	0.285	0.285	0.290	11,246,000	3,208,610	0.2853	152.9	150.2	152.9	152.9	155.5	20,967	153.03	-1.72%
1997-11-27	0	0.290	0.285	0.290	0.280	0.295	12,724,000	3,655,410	0.2873	155.5	152.9	155.5	150.2	158.2	23,722	154.09	-1.69%
1997-11-26	0	0.295	0.290	0.295	0.290	0.310	31,188,000	9,378,900	0.3007	158.2	155.5	158.2	155.5	166.3	58,146	161.30	3.51%
1997-11-25	0	0.285	0.285	0.290	0.285	0.325	60,248,000	18,421,070	0.3058	152.9	152.9	155.5	152.9	174.3	112,324	164.00	-10.94%
1997-11-24	0	0.320	0.315	0.320	0.305	0.340	145,615,280	47,224,106	0.3243	171.6	169.0	171.6	163.6	182.4	271,479	173.95	6.67%
1997-11-21	0	0.300	0.295	0.300	0.295	0.310	58,943,553	17,723,433	0.3007	160.9	158.2	160.9	158.2	166.3	109,892	161.28	3.45%
1997-11-20	0	0.290	0.285	0.290	0.280	0.305	53,440,335	15,774,128	0.2952	155.5	152.9	155.5	150.2	163.6	99,632	158.32	5.45%
1997-11-19	0	0.275	0.270	0.275	0.265	0.280	2,552,000	688,720	0.2699	147.5	144.8	147.5	142.1	150.2	4,758	144.75	0.00%
1997-11-18	0	0.275	0.275	0.280	0.275	0.285	6,407,200	1,786,250	0.2788	147.5	147.5	150.2	147.5	152.9	11,945	149.54	-1.79%
1997-11-17	0	0.280	0.280	0.285	0.275	0.285	3,844,000	1,075,570	0.2798	150.2	150.2	152.9	147.5	152.9	7,167	150.08	1.82%
1997-11-14	0	0.275	0.275	0.280	0.270	0.285	5,818,000	1,615,120	0.2776	147.5	147.5	150.2	144.8	152.9	10,847	148.90	1.85%
1997-11-13	0	0.270	0.265	0.275	0.260	0.280	7,708,000	2,059,960	0.2672	144.8	142.1	147.5	139.5	150.2	14,370	143.35	-1.82%
1997-11-12	0	0.275	0.265	0.275	0.260	0.275	5,130,000	1,358,250	0.2648	147.5	142.1	147.5	139.5	147.5	9,564	142.01	0.00%
1997-11-11	0	0.275	0.275	0.280	0.275	0.285	5,342,000	1,480,480	0.2771	147.5	147.5	150.2	147.5	152.9	9,959	148.65	0.00%
1997-11-10	0	0.275	0.275	0.280	0.270	0.285	4,502,800	1,254,362	0.2786	147.5	147.5	150.2	144.8	152.9	8,395	149.42	-5.17%
1997-11-07	0	0.290	0.290	0.295	0.275	0.295	9,828,000	2,778,610	0.2827	155.5	155.5	158.2	147.5	158.2	18,323	151.65	-3.33%
1997-11-06	0	0.300	0.295	0.300	0.295	0.320	12,081,600	3,692,432	0.3056	160.9	158.2	160.9	158.2	171.6	22,524	163.93	0.00%
1997-11-05	0	0.300	0.300	0.305	0.295	0.310	8,663,200	2,599,782	0.3001	160.9	160.9	163.6	158.2	166.3	16,151	160.96	0.00%
1997-11-04	0	0.300	0.295	0.300	0.300	0.350	24,976,800	7,992,060	0.3200	160.9	158.2	160.9	160.9	187.7	46,566	171.63	-3.23%
1997-11-03	0	0.310	0.305	0.310	0.290	0.330	34,344,000	10,519,190	0.3063	166.3	163.6	166.3	155.5	177.0	64,029	164.29	12.73%
1997-10-31	0	0.275	0.275	0.280	0.255	0.295	30,971,242	8,554,011	0.2762	147.5	147.5	150.2	136.8	158.2	57,741	148.14	0.00%
1997-10-30	0	0.275	0.270	0.275	0.270	0.290	8,312,000	2,325,900	0.2798	147.5	144.8	147.5	144.8	155.5	15,497	150.09	-3.51%
1997-10-29	0	0.285	0.285	0.290	0.275	0.295	20,914,588	5,951,751	0.2846	152.9	152.9	155.5	147.5	158.2	38,992	152.64	14.00%
1997-10-28	0	0.250	0.250	0.255	0.250	0.275	23,100,573	5,888,422	0.2549	134.1	134.1	136.8	134.1	147.5	43,068	136.72	-15.25%
1997-10-27	0	0.295	0.295	0.300	0.295	0.315	10,660,000	3,253,420	0.3052	158.2	158.2	160.9	158.2	169.0	19,874	163.70	-6.35%
1997-10-24	0	0.315	0.310	0.315	0.290	0.340	21,436,560	6,675,846	0.3114	169.0	166.3	169.0	155.5	182.4	39,965	167.04	0.00%
1997-10-23	0	0.315	0.320	-	0.240	0.320	14,852,197	3,889,345	0.2619	169.0	171.6	-	128.7	171.6	27,690	140.46	0.00%
1997-10-22	0	0.315	0.310	0.315	0.300	0.320	17,460,300	5,475,078	0.3136	169.0	166.3	169.0	160.9	171.6	32,552	168.19	-1.56%
1997-10-21	0	0.320	0.320	0.330	0.310	0.350	12,854,000	4,250,040	0.3306	171.6	171.6	177.0	166.3	187.7	23,964	177.35	-7.25%
1997-10-20	0	0.345	0.345	0.350	0.340	0.365	11,102,400	3,860,264	0.3477	185.1	185.1	187.7	182.4	195.8	20,699	186.50	-5.48%
1997-10-17	0	0.365	0.365	0.370	0.330	0.375	14,251,188	5,147,496	0.3612	195.8	195.8	198.5	177.0	201.1	26,569	193.74	4.29%
1997-10-16	0	0.350	0.345	0.350	0.330	0.365	15,512,400	5,401,904	0.3482	187.7	185.1	187.7	177.0	195.8	28,921	186.78	2.94%
1997-10-15	0	0.340	0.340	0.345	0.325	0.390	14,068,390	4,950,887	0.3519	182.4	182.4	185.1	174.3	209.2	26,228	188.76	-15.00%
1997-10-14	0	0.400	0.390	0.400	0.390	0.440	15,766,000	6,556,750	0.4159	214.6	209.2	214.6	209.2	236.0	29,393	223.07	-4.76%
1997-10-13	0	0.420	0.420	0.425	0.410	0.465	9,142,238	3,942,363	0.4312	225.3	225.3	228.0	219.9	249.4	17,044	231.30	-9.68%
1997-10-09	0	0.465	0.460	0.465	0.450	0.485	14,607,200	6,847,846	0.4688	249.4	246.7	249.4	241.4	260.1	27,233	251.45	-6.06%
1997-10-08	0	0.495	0.490	0.495	0.490	0.510	13,689,195	6,819,542	0.4982	265.5	262.8	265.5	262.8	273.6	25,522	267.21	-1.00%
1997-10-07	0	0.500	0.500	0.510	0.495	0.520	23,162,331	11,583,722	0.5001	268.2	268.2	273.6	265.5	278.9	43,183	268.25	0.00%
1997-10-06	0	0.500	0.500	0.510	0.500	0.530	31,858,282	16,438,569	0.5160	268.2	268.2	273.6	268.2	284.3	59,395	276.77	0.00%
1997-10-03	0	0.500	0.500	0.510	0.500	0.530	27,982,468	14,283,419	0.5104	268.2	268.2	273.6	268.2	284.3	52,169	273.79	0.00%
1997-09-30	0	0.500	0.495	0.500	0.490	0.520	27,224,000	13,685,884	0.5027	268.2	265.5	268.2	262.8	278.9	50,755	269.64	1.01%
1997-09-29	0	0.495	0.485	0.500	0.485	0.520	16,141,798	8,077,833	0.5004	265.5	260.1	268.2	260.1	278.9	30,094	268.42	-2.94%
1997-09-26	0	0.510	0.500	0.510	0.510	0.530	14,760,000	7,631,480	0.5170	273.6	268.2	273.6	273.6	284.3	27,518	277.33	-3.77%
1997-09-25	0	0.530	0.520	0.530	0.490	0.530	24,415,100	12,476,272	0.5110	284.3	278.9	284.3	262.8	284.3	45,518	274.09	8.16%
1997-09-24	0	0.490	0.485	0.495	0.485	0.530	17,074,813	8,602,823	0.5038	262.8	260.1	265.5	260.1	284.3	31,834	270.24	-3.92%
1997-09-23	0	0.510	0.510	0.520	0.510	0.550	16,820,054	8,787,962	0.5225	273.6	273.6	278.9	273.6	295.0	31,359	280.24	-5.56%
1997-09-22	0	0.540	0.530	0.540	0.530	0.560	25,231,782	13,722,003	0.5438	289.6	284.3	289.6	284.3	300.4	47,041	291.70	-3.57%
1997-09-19	0	0.560	0.560	0.570	0.560	0.590	17,558,297	10,039,670	0.5718	300.4	300.4	305.7	300.4	316.5	32,735	306.70	-1.75%
1997-09-18	0	0.570	0.570	0.580	0.560	0.610	25,416,160	14,653,609	0.5765	305.7	305.7	311.1	300.4	327.2	47,385	309.25	-3.39%
1997-09-16	0	0.590	0.590	0.600	0.570	0.630	57,380,164	34,659,025	0.6040	316.5	316.5	321.8	305.7	337.9	106,977	323.99	0.00%
1997-09-15	0	0.590	0.580	0.590	0.580	0.620	24,894,000	14,859,300	0.5969	316.5	311.1	316.5	311.1	332.6	46,411	320.17	-1.67%
1997-09-12	0	0.600	0.590	0.600	0.580	0.640	54,690,000	33,211,900	0.6073	321.8	316.5	321.8	311.1	343.3	101,962	325.73	0.00%
1997-09-11	0	0.600	0.590	0.600	0.550	0.650	76,913,624	47,072,911	0.6120	321.8	316.5	321.8	295.0	348.6	143,394	328.28	5.26%
1997-09-10	0	0.570	0.560	0.570	0.550	0.600	13,454,000	7,739,960	0.5753	305.7	300.4	305.7	295.0	321.8	25,083	308.57	0.00%
1997-09-09	0	0.570	0.570	0.580	0.570	0.600	27,652,912	16,294,874	0.5893	305.7	305.7	311.1	305.7	321.8	51,555	316.07	0.00%
1997-09-08	0	0.570	0.570	0.580	0.540	0.580	16,492,000	9,255,300	0.5612	305.7	305.7	311.1	289.6	311.1	30,747	301.02	6.54%
1997-09-05	0	0.540	0.540	0.550	0.530	0.560	12,926,000	6,965,340	0.5389	287.0	287.0	292.3	281.6	297.6	24,324	286.36	0.00%
1997-09-04	0	0.540	0.540	0.550	0.530	0.600	17,917,520	10,042,740	0.5605	287.0	287.0	292.3	281.6	318.8	33,717	297.86	-5.26%
1997-09-03	0	0.570	0.560	0.570	0.540	0.580	21,468,000	12,093,660	0.5633	302.9	297.6	302.9	287.0	308.2	40,398	299.36	7.55%
1997-09-02	0	0.530	0.510	0.530	0.480	0.620	26,896,000	14,342,600	0.5333	281.6	271.0	281.6	255.1	329.5	50,612	283.38	-7.02%
1997-09-01	0	0.570	0.570	0.580	0.550	0.660	35,822,000	22,452,340	0.6268	302.9	302.9	308.2	292.3	350.7	67,409	333.08	-9.52%
1997-08-29	0	0.630	0.620	0.630	0.610	0.670	46,757,600	29,564,648	0.6323	334.8	329.5	334.8	324.2	356.0	87,988	336.01	-3.08%
1997-08-28	0	0.650	0.650	0.660	0.630	0.700	87,384,758	57,893,902	0.6625	345.4	345.4	350.7	334.8	372.0	164,439	352.07	-1.52%
1997-08-27	0	0.660	0.650	0.660	0.600	0.690	49,684,200	31,893,618	0.6419	350.7	345.4	350.7	318.8	366.7	93,495	341.13	8.20%
1997-08-26	0	0.610	0.610	0.620	0.590	0.640	33,159,504	20,431,644	0.6162	324.2	324.2	329.5	313.5	340.1	62,399	327.44	-1.61%
1997-08-25	0	0.620	0.610	0.620	0.580	0.650	29,550,192	18,028,002	0.6101	329.5	324.2	329.5	308.2	345.4	55,607	324.20	5.08%
1997-08-22	0	0.590	0.590	0.600	0.580	0.630	17,111,583	10,263,917	0.5998	313.5	313.5	318.8	308.2	334.8	32,200	318.75	-4.84%
1997-08-21	0	0.620	0.610	0.620	0.610	0.650	22,662,000	14,137,020	0.6238	329.5	324.2	329.5	324.2	345.4	42,645	331.51	3.33%
1997-08-20	0	0.600	0.590	0.600	0.570	0.600	12,436,000	7,382,460	0.5936	318.8	313.5	318.8	302.9	318.8	23,402	315.47	7.14%
1997-08-19	0	0.560	0.560	0.570	0.550	0.590	14,350,000	8,178,260	0.5699	297.6	297.6	302.9	292.3	313.5	27,004	302.86	-6.67%
1997-08-15	0	0.600	0.600	0.610	0.600	0.640	20,566,000	12,719,780	0.6185	318.8	318.8	324.2	318.8	340.1	38,701	328.67	-1.64%
1997-08-14	0	0.610	0.610	0.620	0.610	0.630	16,919,472	10,427,588	0.6163	324.2	324.2	329.5	324.2	334.8	31,839	327.51	-1.61%
1997-08-13	0	0.620	0.620	0.630	0.610	0.660	21,930,000	13,834,600	0.6309	329.5	329.5	334.8	324.2	350.7	41,267	335.24	-6.06%
1997-08-12	0	0.660	0.650	0.660	0.640	0.710	93,312,200	62,461,244	0.6694	350.7	345.4	350.7	340.1	377.3	175,593	355.72	4.76%
1997-08-11	0	0.630	0.620	0.630	0.560	0.630	76,159,248	46,085,741	0.6051	334.8	329.5	334.8	297.6	334.8	143,315	321.57	16.05%
1997-08-08	0	0.660	0.660	0.670	0.640	0.670	32,543,267	21,311,759	0.6549	288.5	288.5	292.9	279.7	292.9	74,454	286.24	0.00%
1997-08-07	0	0.660	0.660	0.670	0.650	0.690	45,047,104	30,295,256	0.6725	288.5	288.5	292.9	284.1	301.6	103,061	293.95	0.00%
1997-08-06	0	0.660	0.650	0.660	0.640	0.680	43,230,317	28,555,280	0.6605	288.5	284.1	288.5	279.7	297.2	98,904	288.72	4.76%
1997-08-05	0	0.630	0.630	0.640	0.620	0.640	20,106,560	12,676,319	0.6305	275.4	275.4	279.7	271.0	279.7	46,001	275.57	1.61%
1997-08-04	0	0.620	0.620	0.630	0.620	0.640	13,351,920	8,321,655	0.6233	271.0	271.0	275.4	271.0	279.7	30,547	272.42	0.00%
1997-08-01	0	0.620	0.620	0.630	0.610	0.640	15,696,000	9,849,220	0.6275	271.0	271.0	275.4	266.6	279.7	35,910	274.27	1.64%
1997-07-31	0	0.610	0.610	0.620	0.610	0.630	13,615,856	8,441,425	0.6200	266.6	266.6	271.0	266.6	275.4	31,151	270.98	-1.61%
1997-07-30	0	0.620	0.610	0.620	0.600	0.640	22,582,944	13,921,154	0.6164	271.0	266.6	271.0	262.3	279.7	51,666	269.44	-3.12%
1997-07-29	0	0.640	0.630	0.640	0.620	0.650	23,437,680	14,936,720	0.6373	279.7	275.4	279.7	271.0	284.1	53,622	278.56	0.00%
1997-07-28	0	0.640	0.630	0.640	0.630	0.650	31,347,360	20,037,035	0.6392	279.7	275.4	279.7	275.4	284.1	71,718	279.39	1.59%
1997-07-25	0	0.630	0.630	0.640	0.620	0.660	66,398,235	42,320,254	0.6374	275.4	275.4	279.7	271.0	288.5	151,909	278.59	3.28%
1997-07-24	0	0.610	0.610	0.620	0.590	0.620	42,060,790	25,532,512	0.6070	266.6	266.6	271.0	257.9	271.0	96,229	265.33	5.17%
1997-07-23	0	0.580	0.580	0.590	0.570	0.600	27,945,000	16,435,150	0.5881	253.5	253.5	257.9	249.1	262.3	63,934	257.06	-1.69%
1997-07-22	0	0.590	0.590	0.600	0.550	0.610	28,345,600	16,871,348	0.5952	257.9	257.9	262.3	240.4	266.6	64,850	260.16	-4.84%
1997-07-21	0	0.620	0.610	0.620	0.600	0.620	10,262,000	6,255,400	0.6096	271.0	266.6	271.0	262.3	271.0	23,478	266.44	1.64%
1997-07-18	0	0.610	0.600	0.610	0.590	0.610	7,369,600	4,452,764	0.6042	266.6	262.3	266.6	257.9	266.6	16,861	264.09	1.67%
1997-07-17	0	0.600	0.590	0.600	0.590	0.620	10,374,002	6,257,101	0.6032	262.3	257.9	262.3	257.9	271.0	23,734	263.63	0.00%
1997-07-16	0	0.600	0.590	0.600	0.590	0.610	9,942,562	5,948,998	0.5983	262.3	257.9	262.3	257.9	266.6	22,747	261.53	0.00%
1997-07-15	0	0.600	0.600	0.610	0.600	0.620	11,300,000	6,865,700	0.6076	262.3	262.3	266.6	262.3	271.0	25,853	265.57	-1.64%
1997-07-14	0	0.610	0.600	0.610	0.590	0.630	13,726,816	8,442,077	0.6150	266.6	262.3	266.6	257.9	275.4	31,405	268.81	1.67%
1997-07-11	0	0.600	0.600	0.610	0.590	0.620	11,112,192	6,651,846	0.5986	262.3	262.3	266.6	257.9	271.0	25,423	261.65	3.45%
1997-07-10	0	0.580	0.570	0.580	0.550	0.600	12,412,000	7,214,620	0.5813	253.5	249.1	253.5	240.4	262.3	28,397	254.06	0.00%
1997-07-09	0	0.580	0.570	0.580	0.570	0.640	17,584,016	10,651,903	0.6058	253.5	249.1	253.5	249.1	279.7	40,230	264.78	-7.94%
1997-07-08	0	0.630	0.630	0.640	0.620	0.700	56,159,449	36,655,212	0.6527	275.4	275.4	279.7	271.0	306.0	128,484	285.29	-7.35%
1997-07-07	0	0.680	0.670	0.680	0.570	0.710	107,548,000	70,981,300	0.6600	297.2	292.9	297.2	249.1	310.3	246,053	288.48	23.64%
1997-07-04	0	0.550	0.540	0.550	0.550	0.570	5,688,000	3,150,080	0.5538	240.4	236.0	240.4	240.4	249.1	13,013	242.07	-1.79%
1997-07-03	0	0.560	0.550	0.570	0.550	0.570	3,400,560	1,903,480	0.5598	244.8	240.4	249.1	240.4	249.1	7,780	244.66	-1.75%
1997-06-27	0	0.570	0.560	0.570	0.550	0.570	7,458,000	4,181,840	0.5607	249.1	244.8	249.1	240.4	249.1	17,063	245.09	1.79%
1997-06-26	0	0.560	0.550	0.570	0.550	0.580	6,858,000	3,860,780	0.5630	244.8	240.4	249.1	240.4	253.5	15,690	246.07	-3.45%
1997-06-25	0	0.580	0.570	0.580	0.570	0.610	13,369,648	7,864,340	0.5882	253.5	249.1	253.5	249.1	266.6	30,588	257.11	0.00%
1997-06-24	0	0.580	0.570	0.580	0.530	0.600	22,560,000	13,098,020	0.5806	253.5	249.1	253.5	231.7	262.3	51,614	253.77	7.41%
1997-06-23	0	0.540	0.540	0.550	0.530	0.570	7,672,000	4,228,460	0.5512	236.0	236.0	240.4	231.7	249.1	17,552	240.91	-3.57%
1997-06-20	0	0.560	0.550	0.560	0.550	0.570	7,620,998	4,262,369	0.5593	244.8	240.4	244.8	240.4	249.1	17,436	244.46	1.82%
1997-06-19	0	0.550	0.540	0.550	0.540	0.560	12,453,970	6,896,292	0.5537	240.4	236.0	240.4	236.0	244.8	28,493	242.04	-1.79%
1997-06-18	0	0.560	0.550	0.560	0.550	0.580	8,634,000	4,832,980	0.5598	244.8	240.4	244.8	240.4	253.5	19,753	244.67	0.00%
1997-06-17	0	0.560	0.560	0.570	0.560	0.600	6,091,600	3,502,512	0.5750	244.8	244.8	249.1	244.8	262.3	13,937	251.32	-5.08%
1997-06-16	0	0.590	0.590	0.600	0.580	0.610	7,614,000	4,488,740	0.5895	257.9	257.9	262.3	253.5	266.6	17,420	257.68	3.51%
1997-06-13	0	0.570	0.570	0.580	0.530	0.570	11,754,000	6,490,900	0.5522	249.1	249.1	253.5	231.7	249.1	26,891	241.37	7.55%
1997-06-12	0	0.530	0.530	0.540	0.530	0.600	18,516,000	10,645,360	0.5749	231.7	231.7	236.0	231.7	262.3	42,362	251.30	-10.17%
1997-06-11	0	0.590	0.590	0.600	0.590	0.620	11,035,360	6,620,188	0.5999	257.9	257.9	262.3	257.9	271.0	25,247	262.21	-1.67%
1997-06-10	0	0.600	0.600	0.610	0.590	0.630	13,118,000	8,031,540	0.6123	262.3	262.3	266.6	257.9	275.4	30,012	267.61	-3.23%
1997-06-06	0	0.620	0.610	0.620	0.610	0.640	12,633,680	7,825,741	0.6194	271.0	266.6	271.0	266.6	279.7	28,904	270.75	-1.59%
1997-06-05	0	0.630	0.630	0.640	0.620	0.650	15,646,000	9,931,760	0.6348	275.4	275.4	279.7	271.0	284.1	35,796	277.46	0.00%
1997-06-04	0	0.630	0.620	0.630	0.600	0.660	44,530,560	27,852,036	0.6255	275.4	271.0	275.4	262.3	288.5	101,879	273.38	1.61%
1997-06-03	0	0.620	0.610	0.620	0.600	0.630	17,316,928	10,677,769	0.6166	271.0	266.6	271.0	262.3	275.4	39,618	269.51	-1.59%
1997-06-02	0	0.630	0.620	0.630	0.630	0.650	11,170,000	7,065,580	0.6325	275.4	271.0	275.4	275.4	284.1	25,555	276.48	-1.56%
1997-05-30	0	0.640	0.640	0.650	0.630	0.670	14,738,736	9,507,916	0.6451	279.7	279.7	284.1	275.4	292.9	33,720	281.97	0.00%
1997-05-29	0	0.640	0.630	0.640	0.630	0.650	8,852,000	5,627,980	0.6358	279.7	275.4	279.7	275.4	284.1	20,252	277.90	-1.54%
1997-05-28	0	0.650	0.640	0.650	0.640	0.660	9,967,600	6,419,820	0.6441	284.1	279.7	284.1	279.7	288.5	22,804	281.52	-1.52%
1997-05-27	0	0.660	0.650	0.660	0.650	0.670	12,444,800	8,150,040	0.6549	288.5	284.1	288.5	284.1	292.9	28,472	286.25	0.00%
1997-05-26	0	0.660	0.650	0.660	0.650	0.680	14,118,880	9,316,808	0.6599	288.5	284.1	288.5	284.1	297.2	32,302	288.43	-1.49%
1997-05-23	0	0.670	0.660	0.670	0.650	0.670	13,492,000	8,918,140	0.6610	292.9	288.5	292.9	284.1	292.9	30,868	288.92	1.52%
1997-05-22	0	0.660	0.650	0.660	0.650	0.670	13,779,885	9,074,736	0.6585	288.5	284.1	288.5	284.1	292.9	31,526	287.85	0.00%
1997-05-21	0	0.660	0.660	0.670	0.660	0.690	18,299,920	12,242,457	0.6690	288.5	288.5	292.9	288.5	301.6	41,867	292.41	-1.49%
1997-05-20	0	0.670	0.670	0.680	0.660	0.690	16,444,800	11,061,268	0.6726	292.9	292.9	297.2	288.5	301.6	37,623	294.00	0.00%
1997-05-19	0	0.670	0.670	0.680	0.670	0.710	22,222,560	15,197,827	0.6839	292.9	292.9	297.2	292.9	310.3	50,842	298.92	0.00%
1997-05-16	0	0.670	0.670	0.680	0.670	0.690	17,107,200	11,560,444	0.6758	292.9	292.9	297.2	292.9	301.6	39,139	295.37	-1.47%
1997-05-15	0	0.680	0.670	0.680	0.670	0.720	29,524,000	20,447,620	0.6926	297.2	292.9	297.2	292.9	314.7	67,546	302.72	-4.23%
1997-05-14	0	0.710	0.700	0.710	0.690	0.740	45,575,140	32,527,498	0.7137	310.3	306.0	310.3	301.6	323.4	104,269	311.96	2.90%
1997-05-13	0	0.690	0.680	0.690	0.680	0.710	33,003,360	22,879,165	0.6932	301.6	297.2	301.6	297.2	310.3	75,507	303.01	0.00%
1997-05-12	0	0.690	0.690	0.700	0.670	0.710	31,136,420	21,415,440	0.6878	301.6	301.6	306.0	292.9	310.3	71,235	300.63	0.00%
1997-05-09	0	0.690	0.680	0.690	0.680	0.720	31,155,609	21,641,389	0.6946	301.6	297.2	301.6	297.2	314.7	71,279	303.61	-2.82%
1997-05-08	0	0.710	0.700	0.710	0.690	0.740	49,013,630	34,944,576	0.7130	310.3	306.0	310.3	301.6	323.4	112,136	311.63	1.43%
1997-05-07	0	0.700	0.700	0.710	0.670	0.720	56,701,200	39,449,743	0.6957	306.0	306.0	310.3	292.9	314.7	129,724	304.11	0.00%
1997-05-06	0	0.700	0.700	0.710	0.690	0.750	75,447,723	53,569,305	0.7100	306.0	306.0	310.3	301.6	327.8	172,613	310.34	-5.41%
1997-05-05	0	0.740	0.730	0.740	0.670	0.750	206,052,696	149,255,874	0.7244	323.4	319.1	323.4	292.9	327.8	471,417	316.61	13.85%
1997-05-02	0	0.650	0.640	0.660	0.640	0.680	61,370,000	40,655,880	0.6625	284.1	279.7	288.5	279.7	297.2	140,405	289.56	0.00%
1997-05-01	0	0.650	0.640	0.650	0.640	0.690	35,443,266	23,575,238	0.6652	284.1	279.7	284.1	279.7	301.6	81,089	290.73	-1.52%
1997-04-30	0	0.660	0.660	0.670	0.650	0.670	26,394,000	17,436,580	0.6606	288.5	288.5	292.9	284.1	292.9	60,385	288.75	3.13%
1997-04-29	0	0.640	0.640	0.650	0.620	0.670	26,688,000	17,322,040	0.6491	279.7	279.7	284.1	271.0	292.9	61,058	283.70	-3.03%
1997-04-28	0	0.660	0.660	0.670	0.640	0.700	82,587,680	55,696,642	0.6744	288.5	288.5	292.9	279.7	306.0	188,948	294.77	1.54%
1997-04-25	0	0.650	0.640	0.650	0.620	0.670	24,801,920	15,918,474	0.6418	284.1	279.7	284.1	271.0	292.9	56,743	280.54	3.17%
1997-04-24	0	0.630	0.620	0.640	0.620	0.640	14,260,000	8,952,340	0.6278	275.4	271.0	279.7	271.0	279.7	32,625	274.40	-1.56%
1997-04-23	0	0.640	0.630	0.640	0.620	0.660	10,694,000	6,797,080	0.6356	279.7	275.4	279.7	271.0	288.5	24,466	277.81	0.00%
1997-04-22	0	0.640	0.640	0.650	0.630	0.690	24,460,000	16,011,540	0.6546	279.7	279.7	284.1	275.4	301.6	55,961	286.12	-3.03%
1997-04-21	1	0.660	-	-	-	-	0	0	-	288.5	-	-	-	-	0	-	0.00%
1997-04-18	0	0.660	0.660	0.670	0.650	0.710	64,005,739	42,876,178	0.6699	288.5	288.5	292.9	284.1	310.3	146,435	292.80	-4.35%
1997-04-17	0	0.690	0.680	0.690	0.600	0.690	101,335,520	66,836,492	0.6596	301.6	297.2	301.6	262.3	301.6	231,840	288.29	15.00%
1997-04-16	0	0.600	0.600	0.610	0.590	0.610	5,674,000	3,395,700	0.5985	262.3	262.3	266.6	257.9	266.6	12,981	261.58	1.69%
1997-04-15	0	0.590	0.590	0.600	0.590	0.610	6,708,000	4,009,920	0.5978	257.9	257.9	262.3	257.9	266.6	15,347	261.29	-1.67%
1997-04-14	0	0.600	0.600	0.610	0.600	0.620	7,940,000	4,811,200	0.6059	262.3	262.3	266.6	262.3	271.0	18,166	264.85	-3.23%
1997-04-11	0	0.620	0.610	0.630	0.600	0.640	23,710,000	14,577,760	0.6148	271.0	266.6	275.4	262.3	279.7	54,245	268.74	3.33%
1997-04-10	0	0.600	0.600	0.610	0.600	0.610	5,702,880	3,424,766	0.6005	262.3	262.3	266.6	262.3	266.6	13,047	262.49	0.00%
1997-04-09	0	0.600	0.600	0.610	0.600	0.620	10,401,473	6,276,021	0.6034	262.3	262.3	266.6	262.3	271.0	23,797	263.73	-1.64%
1997-04-08	0	0.610	0.610	0.620	0.590	0.630	10,926,000	6,710,660	0.6142	266.6	266.6	271.0	257.9	275.4	24,997	268.46	1.67%
1997-04-07	0	0.600	0.590	0.600	0.590	0.610	3,812,400	2,284,592	0.5993	262.3	257.9	262.3	257.9	266.6	8,722	261.93	1.69%
1997-04-04	0	0.590	0.580	0.590	0.580	0.600	5,126,000	3,018,800	0.5889	257.9	253.5	257.9	253.5	262.3	11,728	257.41	1.72%
1997-04-03	0	0.580	0.570	0.580	0.570	0.620	8,364,800	4,953,852	0.5922	253.5	249.1	253.5	249.1	271.0	19,137	258.86	-3.33%
1997-04-02	0	0.600	0.590	0.600	0.580	0.620	9,752,000	5,890,540	0.6040	262.3	257.9	262.3	253.5	271.0	22,311	264.02	-3.23%
1997-04-01	0	0.620	0.610	0.620	0.600	0.630	11,904,848	7,320,526	0.6149	271.0	266.6	271.0	262.3	275.4	27,236	268.78	-3.12%
1997-03-27	0	0.640	0.640	0.650	0.630	0.650	10,079,600	6,450,488	0.6400	279.7	279.7	284.1	275.4	284.1	23,061	279.72	0.00%
1997-03-26	0	0.640	0.640	0.650	0.630	0.650	14,636,400	9,411,212	0.6430	279.7	279.7	284.1	275.4	284.1	33,486	281.05	1.59%
1997-03-25	0	0.630	0.630	0.640	0.620	0.660	35,914,000	22,942,040	0.6388	275.4	275.4	279.7	271.0	288.5	82,166	279.22	-1.56%
1997-03-24	0	0.640	0.640	0.650	0.640	0.680	53,482,960	35,066,315	0.6557	279.7	279.7	284.1	279.7	297.2	122,361	286.58	-1.54%
1997-03-21	0	0.650	0.640	0.650	0.610	0.680	52,815,200	34,137,220	0.6464	284.1	279.7	284.1	266.6	297.2	120,833	282.52	-4.41%
1997-03-20	0	0.680	0.670	0.680	0.650	0.760	59,332,816	41,657,799	0.7021	297.2	292.9	297.2	284.1	332.2	135,744	306.88	-6.85%
1997-03-19	0	0.730	0.730	0.740	0.720	0.780	61,034,000	45,426,320	0.7443	319.1	319.1	323.4	314.7	340.9	139,637	325.32	-5.19%
1997-03-18	0	0.770	0.760	0.770	0.760	0.880	65,830,000	54,691,360	0.8308	336.6	332.2	336.6	332.2	384.6	150,609	363.13	-9.41%
1997-03-17	0	0.850	0.840	0.850	0.760	0.850	42,159,284	34,353,790	0.8149	371.5	367.2	371.5	332.2	371.5	96,454	356.17	13.33%
1997-03-14	0	0.750	0.750	0.760	0.710	0.780	9,884,304	7,427,798	0.7515	327.8	327.8	332.2	310.3	340.9	22,614	328.46	2.74%
1997-03-13	0	0.730	0.730	0.740	0.710	0.750	9,692,000	7,079,120	0.7304	319.1	319.1	323.4	310.3	327.8	22,174	319.26	-2.67%
1997-03-12	0	0.750	0.740	0.750	0.730	0.780	11,610,000	8,684,320	0.7480	327.8	323.4	327.8	319.1	340.9	26,562	326.95	-3.85%
1997-03-11	0	0.780	0.780	0.790	0.770	0.830	16,718,448	13,545,940	0.8102	340.9	340.9	345.3	336.6	362.8	38,249	354.15	-3.70%
1997-03-10	0	0.810	0.810	0.820	0.800	0.840	25,689,300	20,961,954	0.8160	354.0	354.0	358.4	349.7	367.2	58,773	356.66	0.00%
1997-03-07	0	0.810	0.810	0.820	0.790	0.880	65,931,724	55,344,455	0.8394	354.0	354.0	358.4	345.3	384.6	150,842	366.90	-3.57%
1997-03-06	0	0.840	0.840	0.850	0.840	0.890	25,754,256	21,900,096	0.8503	367.2	367.2	371.5	367.2	389.0	58,922	371.68	-1.18%
1997-03-05	0	0.850	0.840	0.850	0.840	0.900	27,311,904	23,676,516	0.8669	371.5	367.2	371.5	367.2	393.4	62,485	378.91	-4.49%
1997-03-04	0	0.890	0.880	0.890	0.870	0.960	61,413,000	55,985,814	0.9116	389.0	384.6	389.0	380.3	419.6	140,504	398.47	-3.26%
1997-03-03	0	0.920	0.920	0.930	0.780	0.930	162,180,570	143,532,523	0.8850	402.1	402.1	406.5	340.9	406.5	371,044	386.83	21.05%
1997-02-28	0	0.760	0.760	0.770	0.690	0.770	23,167,760	17,036,162	0.7353	332.2	332.2	336.6	301.6	336.6	53,004	321.41	8.57%
1997-02-27	0	0.700	0.700	0.710	0.690	0.730	16,725,248	11,835,796	0.7077	306.0	306.0	310.3	301.6	319.1	38,265	309.31	1.45%
1997-02-26	0	0.690	0.690	0.700	0.690	0.740	11,191,440	8,024,350	0.7170	301.6	301.6	306.0	301.6	323.4	25,604	313.40	-2.82%
1997-02-25	0	0.710	0.710	0.720	0.680	0.750	10,600,080	7,622,399	0.7191	310.3	310.3	314.7	297.2	327.8	24,251	314.31	2.90%
1997-02-24	0	0.690	0.670	0.690	0.650	0.690	3,397,920	2,257,939	0.6645	301.6	292.9	301.6	284.1	301.6	7,774	290.45	2.99%
1997-02-21	0	0.670	0.660	0.670	0.660	0.690	3,078,000	2,079,660	0.6757	292.9	288.5	292.9	288.5	301.6	7,042	295.32	-1.47%
1997-02-20	0	0.680	0.680	0.690	0.660	0.680	1,436,416	968,156	0.6740	297.2	297.2	301.6	288.5	297.2	3,286	294.60	1.49%
1997-02-19	0	0.670	0.670	0.680	0.670	0.700	1,432,000	977,220	0.6824	292.9	292.9	297.2	292.9	306.0	3,276	298.28	-1.47%
1997-02-18	0	0.680	0.670	0.680	0.640	0.740	11,103,120	7,831,055	0.7053	297.2	292.9	297.2	279.7	323.4	25,402	308.28	-6.85%
1997-02-17	0	0.730	0.710	0.730	0.630	0.750	17,653,552	12,657,505	0.7170	319.1	310.3	319.1	275.4	327.8	40,389	313.39	14.06%
1997-02-14	0	0.640	0.620	0.640	0.620	0.650	1,900,000	1,212,200	0.6380	279.7	271.0	279.7	271.0	284.1	4,347	278.86	-3.03%
1997-02-13	0	0.660	0.660	0.700	0.660	0.680	587,200	393,576	0.6703	288.5	288.5	306.0	288.5	297.2	1,343	292.96	0.00%
1997-02-12	0	0.660	0.660	0.670	0.650	0.670	1,240,000	820,800	0.6619	288.5	288.5	292.9	284.1	292.9	2,837	289.33	-1.49%
1997-02-11	0	0.670	0.660	0.670	0.660	0.680	464,000	310,020	0.6681	292.9	288.5	292.9	288.5	297.2	1,062	292.04	-2.90%
1997-02-10	0	0.690	0.690	0.700	0.690	0.700	648,000	448,460	0.6921	301.6	301.6	306.0	301.6	306.0	1,483	302.50	-2.82%
1997-02-05	0	0.710	0.690	0.710	0.670	0.710	1,078,800	747,476	0.6929	310.3	301.6	310.3	292.9	310.3	2,468	302.85	5.97%
1997-02-04	0	0.670	0.650	0.670	0.650	0.680	750,000	496,540	0.6621	292.9	284.1	292.9	284.1	297.2	1,716	289.38	0.00%
1997-02-03	0	0.670	0.660	0.680	0.650	0.680	884,000	594,200	0.6722	292.9	288.5	297.2	284.1	297.2	2,022	293.80	0.00%
1997-01-31	0	0.670	0.670	0.690	0.670	0.690	956,400	650,764	0.6804	292.9	292.9	301.6	292.9	301.6	2,188	297.41	-2.90%
1997-01-30	0	0.690	0.690	0.700	0.690	0.700	842,000	586,660	0.6967	301.6	301.6	306.0	301.6	306.0	1,926	304.54	-1.43%
1997-01-29	0	0.700	0.690	0.700	0.700	0.720	810,000	569,900	0.7036	306.0	301.6	306.0	306.0	314.7	1,853	307.53	-1.41%
1997-01-28	0	0.710	0.700	0.710	0.690	0.730	1,790,000	1,257,800	0.7027	310.3	306.0	310.3	301.6	319.1	4,095	307.14	1.43%
1997-01-27	0	0.700	0.700	0.730	0.700	0.730	710,000	502,420	0.7076	306.0	306.0	319.1	306.0	319.1	1,624	309.30	-1.41%
1997-01-24	0	0.710	0.710	0.720	0.700	0.730	1,038,000	742,960	0.7158	310.3	310.3	314.7	306.0	319.1	2,375	312.85	0.00%
1997-01-23	0	0.710	0.710	0.730	0.690	0.730	1,838,000	1,307,500	0.7114	310.3	310.3	319.1	301.6	319.1	4,205	310.93	4.41%
1997-01-22	0	0.680	0.680	0.700	0.680	0.720	4,342,000	3,015,100	0.6944	297.2	297.2	306.0	297.2	314.7	9,934	303.52	-5.56%
1997-01-21	0	0.720	0.720	0.730	0.710	0.740	2,626,000	1,908,720	0.7269	314.7	314.7	319.1	310.3	323.4	6,008	317.70	-1.37%
1997-01-20	0	0.730	0.720	0.740	0.720	0.760	3,680,400	2,715,932	0.7379	319.1	314.7	323.4	314.7	332.2	8,420	322.55	-3.95%
1997-01-17	0	0.760	0.750	0.760	0.750	0.800	10,824,000	8,362,540	0.7726	332.2	327.8	332.2	327.8	349.7	24,764	337.69	-1.30%
1997-01-16	0	0.770	0.760	0.770	0.740	0.790	14,758,000	11,456,000	0.7763	336.6	332.2	336.6	323.4	345.3	33,764	339.30	6.57%
1997-01-15	0	1.460	1.440	1.460	1.440	1.480	4,714,240	6,918,630	1.4676	315.8	311.5	315.8	311.5	320.1	21,795	317.44	-0.68%
1997-01-14	0	1.470	1.470	1.480	1.470	1.500	1,736,200	2,564,202	1.4769	318.0	318.0	320.1	318.0	324.5	8,027	319.46	0.68%
1997-01-13	0	1.460	1.460	1.470	1.460	1.500	2,397,440	3,551,971	1.4816	315.8	315.8	318.0	315.8	324.5	11,084	320.46	0.00%
1997-01-10	0	1.460	1.460	1.470	1.460	1.490	3,443,312	5,067,555	1.4717	315.8	315.8	318.0	315.8	322.3	15,919	318.33	1.39%
1997-01-09	0	1.440	1.430	1.440	1.430	1.480	2,287,280	3,326,458	1.4543	311.5	309.3	311.5	309.3	320.1	10,575	314.57	-2.70%
1997-01-08	0	1.480	1.480	1.490	1.470	1.490	7,110,896	10,478,319	1.4736	320.1	320.1	322.3	318.0	322.3	32,875	318.73	-0.67%
1997-01-07	0	1.490	1.480	1.490	1.470	1.510	5,217,090	7,751,316	1.4858	322.3	320.1	322.3	318.0	326.6	24,120	321.37	-0.67%
1997-01-06	0	1.500	1.490	1.500	1.460	1.520	6,382,800	9,548,176	1.4959	324.5	322.3	324.5	315.8	328.8	29,509	323.57	4.17%
1997-01-03	0	1.440	1.430	1.440	1.430	1.450	7,782,560	11,158,433	1.4338	311.5	309.3	311.5	309.3	313.6	35,980	310.13	0.70%
1997-01-02	0	1.430	1.430	1.440	1.400	1.460	3,041,200	4,351,556	1.4309	309.3	309.3	311.5	302.8	315.8	14,060	309.50	-0.69%
1996-12-31	0	1.440	1.410	1.440	1.420	1.440	1,000,000	1,424,200	1.4242	311.5	305.0	311.5	307.1	311.5	4,623	308.06	0.00%
1996-12-30	0	1.440	1.420	1.440	1.400	1.450	1,828,400	2,601,808	1.4230	311.5	307.1	311.5	302.8	313.6	8,453	307.80	0.70%
1996-12-27	0	1.430	1.420	1.430	1.410	1.480	3,703,000	5,366,840	1.4493	309.3	307.1	309.3	305.0	320.1	17,120	313.49	-1.38%
1996-12-24	0	1.450	1.440	1.450	1.420	1.460	2,698,750	3,885,013	1.4396	313.6	311.5	313.6	307.1	315.8	12,477	311.38	3.57%
1996-12-23	0	1.400	1.400	1.410	1.290	1.430	6,886,080	9,640,646	1.4000	302.8	302.8	305.0	279.0	309.3	31,836	302.83	11.11%
1996-12-20	0	1.260	1.250	1.280	1.260	1.300	426,000	544,900	1.2791	272.5	270.4	276.9	272.5	281.2	1,969	276.67	-2.33%
1996-12-19	0	1.290	1.290	1.300	1.280	1.300	1,056,000	1,370,280	1.2976	279.0	279.0	281.2	276.9	281.2	4,882	280.67	-0.77%
1996-12-18	0	1.300	1.260	1.300	1.260	1.300	541,840	688,308	1.2703	281.2	272.5	281.2	272.5	281.2	2,505	274.77	0.78%
1996-12-17	0	1.290	1.280	1.300	1.290	1.300	308,096	398,815	1.2945	279.0	276.9	281.2	279.0	281.2	1,424	279.99	-0.77%
1996-12-16	0	1.300	1.290	1.300	1.300	1.320	375,920	492,021	1.3088	281.2	279.0	281.2	281.2	285.5	1,738	283.10	-0.76%
1996-12-13	0	1.310	1.300	1.310	1.280	1.320	1,676,000	2,183,360	1.3027	283.4	281.2	283.4	276.9	285.5	7,748	281.78	0.00%
1996-12-12	0	1.310	1.300	1.310	1.290	1.320	170,000	222,300	1.3076	283.4	281.2	283.4	279.0	285.5	786	282.84	0.77%
1996-12-11	0	1.300	1.290	1.310	1.300	1.340	916,128	1,202,583	1.3127	281.2	279.0	283.4	281.2	289.8	4,235	283.93	-1.52%
1996-12-10	0	1.320	1.320	1.330	1.320	1.340	1,065,132	1,411,795	1.3255	285.5	285.5	287.7	285.5	289.8	4,924	286.70	0.00%
1996-12-09	0	1.320	1.310	1.320	1.310	1.320	520,800	685,040	1.3154	285.5	283.4	285.5	283.4	285.5	2,408	284.51	1.54%
1996-12-06	0	1.300	1.280	1.300	1.260	1.320	3,836,800	4,994,356	1.3017	281.2	276.9	281.2	272.5	285.5	17,738	281.56	-0.76%
1996-12-05	0	1.310	1.300	1.310	1.300	1.340	1,690,000	2,215,960	1.3112	283.4	281.2	283.4	281.2	289.8	7,813	283.62	0.00%
1996-12-04	0	1.310	1.310	1.320	1.300	1.320	930,000	1,220,720	1.3126	283.4	283.4	285.5	281.2	285.5	4,300	283.92	-2.24%
1996-12-03	0	1.340	1.330	1.340	1.320	1.360	5,171,040	6,932,711	1.3407	289.8	287.7	289.8	285.5	294.2	23,907	289.99	-0.74%
1996-12-02	0	1.350	1.350	1.360	1.340	1.370	1,142,800	1,544,420	1.3514	292.0	292.0	294.2	289.8	296.3	5,283	292.32	-1.46%
1996-11-29	0	1.370	1.320	1.370	1.300	1.370	1,064,400	1,416,256	1.3306	296.3	285.5	296.3	281.2	296.3	4,921	287.80	5.38%
1996-11-28	0	1.300	1.300	1.310	1.290	1.340	1,178,000	1,546,700	1.3130	281.2	281.2	283.4	279.0	289.8	5,446	284.00	-1.52%
1996-11-27	0	1.320	1.310	1.320	1.290	1.340	1,634,080	2,154,608	1.3185	285.5	283.4	285.5	279.0	289.8	7,555	285.20	1.54%
1996-11-26	0	1.300	1.290	1.300	1.290	1.380	2,850,880	3,750,440	1.3155	281.2	279.0	281.2	279.0	298.5	13,180	284.55	-4.41%
1996-11-25	0	1.360	1.360	1.370	1.360	1.380	598,000	817,880	1.3677	294.2	294.2	296.3	294.2	298.5	2,765	295.83	-2.16%
1996-11-22	0	1.390	1.380	1.390	1.380	1.420	1,458,400	2,027,408	1.3902	300.7	298.5	300.7	298.5	307.1	6,742	300.69	-0.71%
1996-11-21	0	1.400	1.400	1.410	1.390	1.430	2,270,400	3,187,208	1.4038	302.8	302.8	305.0	300.7	309.3	10,497	303.64	0.00%
1996-11-20	0	1.400	1.390	1.410	1.390	1.430	1,368,000	1,915,920	1.4005	302.8	300.7	305.0	300.7	309.3	6,325	302.93	0.00%
1996-11-19	0	1.400	1.390	1.400	1.390	1.450	2,714,400	3,843,888	1.4161	302.8	300.7	302.8	300.7	313.6	12,549	306.31	0.72%
1996-11-18	0	1.390	1.390	1.400	1.390	1.450	2,024,400	2,881,752	1.4235	300.7	300.7	302.8	300.7	313.6	9,359	307.91	-2.11%
1996-11-15	0	1.420	1.420	1.430	1.420	1.480	2,609,200	3,738,712	1.4329	307.1	307.1	309.3	307.1	320.1	12,063	309.94	-3.40%
1996-11-14	0	1.470	1.470	1.480	1.460	1.520	3,086,192	4,566,496	1.4797	318.0	318.0	320.1	315.8	328.8	14,268	320.05	-0.68%
1996-11-13	0	1.480	1.470	1.490	1.450	1.580	43,565,200	62,324,960	1.4306	320.1	318.0	322.3	313.6	341.8	201,410	309.44	0.68%
1996-11-12	0	1.470	1.450	1.470	1.430	1.480	2,182,392	3,175,055	1.4549	318.0	313.6	318.0	309.3	320.1	10,090	314.69	2.08%
1996-11-11	0	1.440	1.440	1.450	1.440	1.480	1,530,160	2,230,061	1.4574	311.5	311.5	313.6	311.5	320.1	7,074	315.24	-2.70%
1996-11-08	0	1.480	1.460	1.480	1.460	1.490	638,000	939,680	1.4729	320.1	315.8	320.1	315.8	322.3	2,950	318.58	2.07%
1996-11-07	0	1.450	1.440	1.460	1.440	1.480	1,273,760	1,854,404	1.4559	313.6	311.5	315.8	311.5	320.1	5,889	314.90	0.00%
1996-11-06	0	1.450	1.430	1.450	1.420	1.470	2,200,064	3,166,888	1.4395	313.6	309.3	313.6	307.1	318.0	10,171	311.35	-0.68%
1996-11-05	0	1.460	1.430	1.460	1.410	1.460	2,159,280	3,110,459	1.4405	315.8	309.3	315.8	305.0	315.8	9,983	311.58	2.82%
1996-11-04	0	1.420	1.420	1.430	1.420	1.470	2,414,640	3,490,484	1.4456	307.1	307.1	309.3	307.1	318.0	11,163	312.67	-3.40%
1996-11-01	0	1.470	1.470	1.480	1.470	1.490	1,150,480	1,696,932	1.4750	318.0	318.0	320.1	318.0	322.3	5,319	319.04	-1.34%
1996-10-31	0	1.490	1.490	1.500	1.490	1.520	1,353,875	2,039,479	1.5064	322.3	322.3	324.5	322.3	328.8	6,259	325.84	-0.67%
1996-10-30	0	1.500	1.490	1.500	1.460	1.500	1,014,000	1,492,000	1.4714	324.5	322.3	324.5	315.8	324.5	4,688	318.26	2.74%
1996-10-29	0	1.460	1.460	1.480	1.460	1.500	313,280	467,012	1.4907	315.8	315.8	320.1	315.8	324.5	1,448	322.44	0.69%
1996-10-28	0	1.450	1.450	1.460	1.450	1.520	2,072,032	3,054,566	1.4742	313.6	313.6	315.8	313.6	328.8	9,579	318.87	-2.68%
1996-10-25	0	1.490	1.480	1.490	1.480	1.510	2,740,080	4,101,792	1.4970	322.3	320.1	322.3	320.1	326.6	12,668	323.79	0.68%
1996-10-24	0	1.480	1.480	1.490	1.480	1.530	1,836,976	2,752,540	1.4984	320.1	320.1	322.3	320.1	330.9	8,493	324.11	-1.33%
1996-10-23	0	1.500	1.490	1.510	1.500	1.530	2,166,000	3,260,520	1.5053	324.5	322.3	326.6	324.5	330.9	10,014	325.60	-2.60%
1996-10-22	0	1.540	1.520	1.540	1.520	1.550	552,944	849,822	1.5369	333.1	328.8	333.1	328.8	335.3	2,556	332.43	0.00%
1996-10-18	0	1.540	1.550	1.560	1.530	1.600	14,294,000	22,468,160	1.5719	333.1	335.3	337.4	330.9	346.1	66,084	339.99	1.32%
1996-10-17	0	1.520	1.520	1.530	1.520	1.530	1,307,200	1,991,272	1.5233	328.8	328.8	330.9	328.8	330.9	6,043	329.49	0.00%
1996-10-16	0	1.520	1.520	1.530	1.510	1.550	1,113,040	1,701,159	1.5284	328.8	328.8	330.9	326.6	335.3	5,146	330.59	-1.94%
1996-10-15	0	1.550	1.530	1.550	1.540	1.570	1,064,500	1,651,530	1.5515	335.3	330.9	335.3	333.1	339.6	4,921	335.58	-1.27%
1996-10-14	0	1.570	1.560	1.570	1.560	1.570	795,680	1,241,377	1.5601	339.6	337.4	339.6	337.4	339.6	3,679	337.46	0.00%
1996-10-11	0	1.570	1.560	1.580	1.550	1.590	1,334,800	2,103,512	1.5759	339.6	337.4	341.8	335.3	343.9	6,171	340.87	0.00%
1996-10-10	0	1.570	1.570	1.600	1.570	1.600	1,183,168	1,867,499	1.5784	339.6	339.6	346.1	339.6	346.1	5,470	341.41	-1.87%
1996-10-09	0	1.600	1.590	1.610	1.570	1.640	1,459,986	2,318,178	1.5878	346.1	343.9	348.2	339.6	354.7	6,750	343.44	-0.62%
1996-10-08	0	1.610	1.590	1.610	1.580	1.660	4,885,205	7,886,991	1.6145	348.2	343.9	348.2	341.8	359.1	22,585	349.21	0.00%
1996-10-07	0	1.610	1.600	1.610	1.580	1.610	4,900,000	7,819,180	1.5958	348.2	346.1	348.2	341.8	348.2	22,654	345.16	1.26%
1996-10-04	0	1.590	1.580	1.590	1.580	1.600	746,400	1,185,928	1.5889	343.9	341.8	343.9	341.8	346.1	3,451	343.67	-0.62%
1996-10-03	0	1.600	1.600	1.610	1.570	1.620	578,660	929,050	1.6055	346.1	346.1	348.2	339.6	350.4	2,675	347.27	1.27%
1996-10-02	0	1.580	1.580	1.600	1.580	1.600	654,000	1,041,440	1.5924	341.8	341.8	346.1	341.8	346.1	3,024	344.44	-1.25%
1996-10-01	0	1.600	1.590	1.600	1.590	1.620	2,891,600	4,607,056	1.5933	346.1	343.9	346.1	343.9	350.4	13,368	344.62	-0.62%
1996-09-30	0	1.610	1.600	1.610	1.580	1.630	788,000	1,267,880	1.6090	348.2	346.1	348.2	341.8	352.6	3,643	348.02	-0.62%
1996-09-27	0	1.620	1.610	1.620	1.620	1.640	720,000	1,171,500	1.6271	350.4	348.2	350.4	350.4	354.7	3,329	351.94	-0.61%
1996-09-26	0	1.630	1.620	1.630	1.620	1.650	2,570,000	4,207,500	1.6372	352.6	350.4	352.6	350.4	356.9	11,882	354.12	0.62%
1996-09-25	0	1.620	1.620	1.640	1.600	1.640	3,392,946	5,505,664	1.6227	350.4	350.4	354.7	346.1	354.7	15,686	350.99	0.00%
1996-09-24	0	1.620	1.610	1.620	1.570	1.630	3,029,745	4,861,811	1.6047	350.4	348.2	350.4	339.6	352.6	14,007	347.10	2.53%
1996-09-23	0	1.580	1.570	1.590	1.560	1.590	9,326,000	14,641,840	1.5700	341.8	339.6	343.9	337.4	343.9	43,116	339.59	0.64%
1996-09-20	0	1.570	1.560	1.580	1.560	1.600	1,510,000	2,381,220	1.5770	339.6	337.4	341.8	337.4	346.1	6,981	341.10	-1.87%
1996-09-19	0	1.600	1.590	1.600	1.590	1.600	1,964,000	3,126,780	1.5920	346.1	343.9	346.1	343.9	346.1	9,080	344.36	-0.62%
1996-09-18	0	1.610	1.590	1.600	1.580	1.640	2,256,400	3,645,368	1.6156	348.2	343.9	346.1	341.8	354.7	10,432	349.45	2.49%
1996-09-17	0	1.910	1.890	1.910	1.880	1.910	2,659,800	5,051,702	1.8993	339.8	336.2	339.8	334.4	339.8	14,952	337.87	0.53%
1996-09-16	0	1.900	1.890	1.910	1.890	1.930	1,332,000	2,545,256	1.9109	338.0	336.2	339.8	336.2	343.3	7,488	339.92	-0.52%
1996-09-13	0	1.910	1.910	1.920	1.910	1.960	3,114,880	5,992,517	1.9238	339.8	339.8	341.6	339.8	348.7	17,510	342.23	-1.55%
1996-09-12	0	1.940	1.930	1.940	1.920	1.950	3,806,800	7,384,005	1.9397	345.1	343.3	345.1	341.6	346.9	21,400	345.05	0.52%
1996-09-11	0	1.930	1.930	1.940	1.880	1.950	9,016,790	17,363,850	1.9257	343.3	343.3	345.1	334.4	346.9	50,687	342.57	1.58%
1996-09-10	0	1.900	1.900	1.910	1.840	1.920	17,740,000	33,088,070	1.8652	338.0	338.0	339.8	327.3	341.6	99,724	331.80	2.70%
1996-09-09	0	1.850	1.840	1.860	1.810	1.850	1,704,000	3,116,960	1.8292	329.1	327.3	330.9	322.0	329.1	9,579	325.40	1.09%
1996-09-06	0	1.830	1.830	1.840	1.820	1.840	2,012,000	3,673,020	1.8256	325.5	325.5	327.3	323.8	327.3	11,310	324.75	0.00%
1996-09-05	0	1.830	1.830	1.840	1.800	1.830	4,418,000	8,026,560	1.8168	325.5	325.5	327.3	320.2	325.5	24,835	323.19	-0.54%
1996-09-04	0	1.840	1.820	1.840	1.820	1.840	919,040	1,680,001	1.8280	327.3	323.8	327.3	323.8	327.3	5,166	325.18	1.10%
1996-09-03	0	1.820	1.810	1.820	1.810	1.860	2,946,000	5,423,140	1.8408	323.8	322.0	323.8	322.0	330.9	16,561	327.47	-1.09%
1996-09-02	0	1.840	1.830	1.850	1.820	1.880	12,163,250	22,400,753	1.8417	327.3	325.5	329.1	323.8	334.4	68,375	327.62	2.79%
1996-08-30	0	1.790	1.790	1.800	1.790	1.820	1,446,000	2,615,460	1.8088	318.4	318.4	320.2	318.4	323.8	8,129	321.76	-2.72%
1996-08-29	0	1.840	1.830	1.850	1.820	1.890	1,976,480	3,611,885	1.8274	327.3	325.5	329.1	323.8	336.2	11,111	325.08	1.10%
1996-08-28	0	1.820	1.820	1.830	1.820	1.840	1,268,505	2,320,759	1.8295	323.8	323.8	325.5	323.8	327.3	7,131	325.46	-1.09%
1996-08-27	0	1.840	1.840	1.850	1.830	1.850	226,000	414,800	1.8354	327.3	327.3	329.1	325.5	329.1	1,270	326.50	-0.54%
1996-08-23	0	1.850	1.820	1.850	1.830	1.910	1,878,525	3,459,435	1.8416	329.1	323.8	329.1	325.5	339.8	10,560	327.60	-1.07%
1996-08-22	0	1.870	1.850	1.870	1.830	1.870	2,912,750	5,403,715	1.8552	332.7	329.1	332.7	325.5	332.7	16,374	330.02	1.08%
1996-08-21	0	1.850	1.830	1.850	1.840	1.860	1,248,960	2,312,624	1.8516	329.1	325.5	329.1	327.3	330.9	7,021	329.39	0.00%
1996-08-20	0	1.850	1.840	1.850	1.850	1.880	1,288,800	2,404,760	1.8659	329.1	327.3	329.1	329.1	334.4	7,245	331.93	-1.07%
1996-08-19	0	1.870	1.860	1.870	1.840	1.880	1,633,450	3,038,744	1.8603	332.7	330.9	332.7	327.3	334.4	9,182	330.94	1.63%
1996-08-16	0	1.840	1.840	1.860	1.840	1.950	4,400,400	8,272,580	1.8800	327.3	327.3	330.9	327.3	346.9	24,736	334.43	0.00%
1996-08-15	0	1.840	1.830	1.850	1.810	1.850	4,298,000	7,866,940	1.8304	327.3	325.5	329.1	322.0	329.1	24,161	325.61	0.55%
1996-08-14	0	1.830	1.800	1.830	1.800	1.830	1,476,000	2,668,960	1.8082	325.5	320.2	325.5	320.2	325.5	8,297	321.67	0.00%
1996-08-13	0	1.830	1.800	1.830	1.790	1.840	1,410,000	2,553,580	1.8110	325.5	320.2	325.5	318.4	327.3	7,926	322.17	1.10%
1996-08-12	0	1.810	1.810	1.820	1.810	1.830	1,017,200	1,849,352	1.8181	322.0	322.0	323.8	322.0	325.5	5,718	323.42	-1.09%
1996-08-09	0	1.830	1.820	1.830	1.820	1.860	1,844,400	3,374,804	1.8298	325.5	323.8	325.5	323.8	330.9	10,368	325.50	-2.66%
1996-08-08	0	1.880	1.840	1.880	1.820	1.880	2,496,000	4,613,660	1.8484	334.4	327.3	334.4	323.8	334.4	14,031	328.82	2.17%
1996-08-07	0	1.840	1.800	1.840	1.800	1.880	4,573,200	8,379,632	1.8323	327.3	320.2	327.3	320.2	334.4	25,708	325.96	0.00%
1996-08-06	0	1.840	1.830	1.840	1.790	1.860	3,974,480	7,233,118	1.8199	327.3	325.5	327.3	318.4	330.9	22,342	323.74	1.10%
1996-08-05	0	1.820	1.820	1.830	1.810	1.840	3,006,640	5,485,666	1.8245	323.8	323.8	325.5	322.0	327.3	16,902	324.57	-0.55%
1996-08-02	0	1.830	1.820	1.840	1.830	1.870	2,281,600	4,238,872	1.8579	325.5	323.8	327.3	325.5	332.7	12,826	330.50	-2.66%
1996-08-01	0	1.880	1.860	1.880	1.860	1.920	4,162,400	7,834,508	1.8822	334.4	330.9	334.4	330.9	341.6	23,399	334.83	0.53%
1996-07-31	0	1.870	1.860	1.870	1.860	1.900	3,776,800	7,065,120	1.8707	332.7	330.9	332.7	330.9	338.0	21,231	332.77	-1.58%
1996-07-30	0	1.900	1.900	1.910	1.900	1.930	3,968,400	7,585,720	1.9115	338.0	338.0	339.8	338.0	343.3	22,308	340.04	-1.55%
1996-07-29	0	1.930	1.920	1.940	1.920	1.960	8,402,400	16,232,640	1.9319	343.3	341.6	345.1	341.6	348.7	47,233	343.67	1.05%
1996-07-26	0	1.910	1.910	1.920	1.860	1.940	9,291,280	17,797,176	1.9155	339.8	339.8	341.6	330.9	345.1	52,230	340.75	2.69%
1996-07-25	0	1.860	1.840	1.850	1.830	1.860	2,852,000	5,248,380	1.8402	330.9	327.3	329.1	325.5	330.9	16,032	327.36	2.20%
1996-07-24	0	1.820	1.820	1.830	1.820	1.870	4,232,400	7,776,328	1.8373	323.8	323.8	325.5	323.8	332.7	23,792	326.85	-1.09%
1996-07-23	0	1.840	1.830	1.860	1.830	1.890	9,099,200	16,817,868	1.8483	327.3	325.5	330.9	325.5	336.2	51,150	328.79	-1.60%
1996-07-22	0	1.870	1.860	1.870	1.800	1.930	8,824,800	16,294,360	1.8464	332.7	330.9	332.7	320.2	343.3	49,608	328.46	2.19%
1996-07-19	0	1.830	1.820	1.830	1.810	1.840	2,639,200	4,829,568	1.8299	325.5	323.8	325.5	322.0	327.3	14,836	325.53	1.10%
1996-07-18	0	1.810	1.810	1.820	1.800	1.850	10,216,400	18,594,176	1.8200	322.0	322.0	323.8	320.2	329.1	57,431	323.77	0.56%
1996-07-17	0	1.800	1.790	1.800	1.790	1.820	4,416,000	7,980,280	1.8071	320.2	318.4	320.2	318.4	323.8	24,824	321.47	-0.55%
1996-07-16	0	1.810	1.800	1.810	1.770	1.810	3,448,700	6,210,885	1.8009	322.0	320.2	322.0	314.9	322.0	19,387	320.37	-0.55%
1996-07-15	0	1.820	1.830	1.840	1.780	1.830	4,539,200	8,192,124	1.8048	323.8	325.5	327.3	316.6	325.5	25,517	321.05	1.68%
1996-07-12	0	1.790	1.790	1.800	1.750	1.860	29,157,840	52,458,526	1.7991	318.4	318.4	320.2	311.3	330.9	163,908	320.05	1.70%
1996-07-11	0	1.760	1.760	1.770	1.730	1.770	8,058,000	14,074,940	1.7467	313.1	313.1	314.9	307.8	314.9	45,297	310.72	1.15%
1996-07-10	0	1.740	1.730	1.750	1.680	1.760	14,468,880	25,004,490	1.7282	309.5	307.8	311.3	298.9	313.1	81,336	307.42	2.35%
1996-07-09	0	1.700	1.690	1.720	1.690	1.780	9,068,384	15,857,850	1.7487	302.4	300.6	306.0	300.6	316.6	50,977	311.08	-3.41%
1996-07-08	0	1.760	1.800	-	1.640	1.790	8,101,680	13,964,542	1.7237	313.1	320.2	-	291.7	318.4	45,543	306.62	2.33%
1996-07-05	0	1.720	1.710	1.720	1.720	1.800	16,104,000	28,383,768	1.7625	306.0	304.2	306.0	306.0	320.2	90,527	313.54	-2.27%
1996-07-04	0	1.760	1.760	1.770	1.670	1.770	26,065,120	44,594,320	1.7109	313.1	313.1	314.9	297.1	314.9	146,523	304.35	5.39%
1996-07-03	0	1.670	1.650	1.680	1.630	1.700	13,830,327	22,952,709	1.6596	297.1	293.5	298.9	290.0	302.4	77,746	295.23	1.83%
1996-07-02	0	1.640	1.630	1.640	1.610	1.670	11,805,619	19,312,898	1.6359	291.7	290.0	291.7	286.4	297.1	66,364	291.01	1.23%
1996-07-01	0	1.620	1.620	1.630	1.530	1.620	10,156,000	16,006,956	1.5761	288.2	288.2	290.0	272.2	288.2	57,091	280.38	5.88%
1996-06-28	0	1.530	1.520	1.540	1.500	1.530	2,971,360	4,496,200	1.5132	272.2	270.4	274.0	266.8	272.2	16,703	269.18	2.00%
1996-06-27	0	1.500	1.490	1.500	1.480	1.510	2,030,000	3,040,440	1.4978	266.8	265.1	266.8	263.3	268.6	11,411	266.44	-1.32%
1996-06-26	0	1.520	1.500	1.520	1.500	1.520	794,640	1,200,428	1.5107	270.4	266.8	270.4	266.8	270.4	4,467	268.73	0.00%
1996-06-25	0	1.520	1.520	1.530	1.520	1.560	2,832,560	4,354,709	1.5374	270.4	270.4	272.2	270.4	277.5	15,923	273.49	0.00%
1996-06-24	0	1.520	1.510	1.520	1.510	1.520	1,904,400	2,887,164	1.5160	270.4	268.6	270.4	268.6	270.4	10,705	269.69	1.33%
1996-06-21	0	1.500	1.490	1.510	1.480	1.510	2,705,200	4,041,112	1.4938	266.8	265.1	268.6	263.3	268.6	15,207	265.74	-0.66%
1996-06-19	0	1.510	1.470	1.510	1.420	1.520	2,520,400	3,679,584	1.4599	268.6	261.5	268.6	252.6	270.4	14,168	259.71	2.72%
1996-06-18	0	1.470	1.460	1.470	1.460	1.480	984,000	1,446,240	1.4698	261.5	259.7	261.5	259.7	263.3	5,531	261.46	-0.68%
1996-06-14	0	1.480	1.470	1.480	1.470	1.510	2,490,000	3,708,900	1.4895	263.3	261.5	263.3	261.5	268.6	13,997	264.97	2.07%
1996-06-13	0	1.450	1.450	1.470	1.450	1.540	6,148,400	9,234,572	1.5019	257.9	257.9	261.5	257.9	274.0	34,563	267.18	-4.61%
1996-06-12	0	1.520	1.520	1.530	1.520	1.560	4,156,460	6,385,412	1.5363	270.4	270.4	272.2	270.4	277.5	23,365	273.29	0.00%
1996-06-11	0	1.520	1.520	1.530	1.500	1.600	11,494,640	17,879,292	1.5554	270.4	270.4	272.2	266.8	284.6	64,616	276.70	-3.80%
1996-06-10	0	1.580	1.570	1.590	1.550	1.660	17,530,560	27,938,663	1.5937	281.1	279.3	282.8	275.7	295.3	98,547	283.51	1.94%
1996-06-07	0	1.550	1.550	1.560	1.520	1.590	17,893,360	28,056,131	1.5680	275.7	275.7	277.5	270.4	282.8	100,586	278.93	1.97%
1996-06-06	0	1.520	1.510	1.520	1.400	1.520	14,340,160	20,760,800	1.4477	270.4	268.6	270.4	249.0	270.4	80,612	257.54	10.14%
1996-06-05	0	1.380	1.380	1.390	1.380	1.440	4,920,400	6,838,634	1.3899	245.5	245.5	247.3	245.5	256.2	27,660	247.24	-1.43%
1996-06-04	0	1.400	1.400	1.410	1.350	1.450	18,233,000	25,865,715	1.4186	249.0	249.0	250.8	240.2	257.9	102,495	252.36	3.70%
1996-06-03	0	1.350	1.350	1.360	1.280	1.360	16,973,990	22,569,307	1.3296	240.2	240.2	241.9	227.7	241.9	95,418	236.53	5.47%
1996-05-31	0	1.280	1.270	1.300	1.270	1.340	10,074,460	13,066,634	1.2970	227.7	225.9	231.3	225.9	238.4	56,633	230.73	-4.48%
1996-05-30	0	1.340	1.330	1.340	1.260	1.340	11,543,110	15,176,652	1.3148	238.4	236.6	238.4	224.1	238.4	64,889	233.89	4.69%
1996-05-29	0	1.280	1.250	1.280	1.170	1.280	10,730,743	13,204,243	1.2305	227.7	222.4	227.7	208.1	227.7	60,322	218.90	11.30%
1996-05-28	0	1.150	1.150	1.160	1.120	1.160	780,400	886,764	1.1363	204.6	204.6	206.4	199.2	206.4	4,387	202.14	0.88%
1996-05-27	0	1.140	1.120	1.140	1.130	1.150	1,006,000	1,145,720	1.1389	202.8	199.2	202.8	201.0	204.6	5,655	202.60	0.00%
1996-05-24	0	1.140	1.130	1.140	1.120	1.150	1,264,000	1,438,360	1.1379	202.8	201.0	202.8	199.2	204.6	7,105	202.43	1.79%
1996-05-23	0	1.120	1.120	1.130	1.120	1.160	470,000	535,700	1.1398	199.2	199.2	201.0	199.2	206.4	2,642	202.76	-2.61%
1996-05-22	0	1.150	1.130	1.160	1.150	1.160	474,800	546,764	1.1516	204.6	201.0	206.4	204.6	206.4	2,669	204.85	-0.86%
1996-05-21	0	1.160	1.150	1.160	1.160	1.190	1,076,625	1,263,226	1.1733	206.4	204.6	206.4	206.4	211.7	6,052	208.72	-0.85%
1996-05-20	0	1.170	1.160	1.180	1.140	1.180	3,684,800	4,254,980	1.1547	208.1	206.4	209.9	202.8	209.9	20,714	205.42	1.74%
1996-05-17	0	1.150	1.140	1.150	1.120	1.150	1,692,800	1,918,160	1.1331	204.6	202.8	204.6	199.2	204.6	9,516	201.57	1.77%
1996-05-16	0	1.130	1.110	1.150	1.100	1.170	794,900	899,074	1.1311	201.0	197.5	204.6	195.7	208.1	4,468	201.20	1.80%
1996-05-15	0	1.110	1.090	1.110	1.100	1.150	696,000	776,400	1.1155	197.5	193.9	197.5	195.7	204.6	3,913	198.44	-1.77%
1996-05-14	0	1.130	1.130	1.140	1.130	1.150	1,006,250	1,146,970	1.1398	201.0	201.0	202.8	201.0	204.6	5,657	202.77	-0.88%
1996-05-13	0	1.140	1.120	1.140	1.120	1.150	1,804,000	2,050,020	1.1364	202.8	199.2	202.8	199.2	204.6	10,141	202.15	2.70%
1996-05-10	0	1.110	1.090	1.110	1.090	1.110	406,650	445,106	1.0946	197.5	193.9	197.5	193.9	197.5	2,286	194.71	0.00%
1996-05-09	0	1.110	1.100	1.110	1.100	1.130	1,351,600	1,508,100	1.1158	197.5	195.7	197.5	195.7	201.0	7,598	198.49	0.91%
1996-05-08	0	1.100	1.100	1.110	1.090	1.120	633,200	700,948	1.1070	195.7	195.7	197.5	193.9	199.2	3,559	196.92	0.00%
1996-05-07	0	1.100	1.100	1.120	1.070	1.130	3,005,680	3,329,718	1.1078	195.7	195.7	199.2	190.3	201.0	16,896	197.07	2.80%
1996-05-06	0	1.070	1.050	1.070	1.050	1.080	678,000	723,400	1.0670	190.3	186.8	190.3	186.8	192.1	3,811	189.80	-0.93%
1996-05-03	0	1.080	1.070	1.080	1.060	1.080	110,000	117,900	1.0718	192.1	190.3	192.1	188.6	192.1	618	190.67	0.93%
1996-05-02	0	1.070	1.070	1.080	1.070	1.080	410,750	441,178	1.0741	190.3	190.3	192.1	190.3	192.1	2,309	191.07	-0.93%
1996-05-01	0	1.080	1.060	1.070	1.060	1.080	798,320	856,400	1.0728	192.1	188.6	190.3	188.6	192.1	4,488	190.83	0.93%
1996-04-30	0	1.070	1.070	1.080	1.070	1.090	628,400	677,344	1.0779	190.3	190.3	192.1	190.3	193.9	3,532	191.75	-0.93%
1996-04-29	0	1.080	1.080	1.090	1.070	1.090	732,640	796,045	1.0865	192.1	192.1	193.9	190.3	193.9	4,118	193.29	0.00%
1996-04-26	0	1.080	1.070	1.100	1.070	1.110	2,426,240	2,648,082	1.0914	192.1	190.3	195.7	190.3	197.5	13,639	194.16	-0.92%
1996-04-25	0	1.090	1.080	1.090	1.080	1.130	2,816,480	3,098,683	1.1002	193.9	192.1	193.9	192.1	201.0	15,833	195.72	-3.54%
1996-04-24	0	1.130	1.120	1.130	1.110	1.140	1,625,680	1,832,392	1.1272	201.0	199.2	201.0	197.5	202.8	9,139	200.51	0.89%
1996-04-23	0	1.120	1.100	1.120	1.080	1.120	2,393,520	2,628,646	1.0982	199.2	195.7	199.2	192.1	199.2	13,455	195.37	0.90%
1996-04-22	0	1.110	1.100	1.110	1.080	1.130	1,526,400	1,679,188	1.1001	197.5	195.7	197.5	192.1	201.0	8,581	195.70	0.00%
1996-04-19	0	1.110	1.100	1.110	1.100	1.120	699,600	777,720	1.1117	197.5	195.7	197.5	195.7	199.2	3,933	197.76	-0.89%
1996-04-18	0	1.120	1.110	1.120	1.090	1.140	1,002,000	1,117,980	1.1157	199.2	197.5	199.2	193.9	202.8	5,633	198.48	-1.75%
1996-04-17	0	1.140	1.120	1.140	1.120	1.140	848,000	959,340	1.1313	202.8	199.2	202.8	199.2	202.8	4,767	201.25	-0.87%
1996-04-16	0	1.150	1.140	1.150	1.150	1.160	448,000	516,180	1.1522	204.6	202.8	204.6	204.6	206.4	2,518	204.96	0.00%
1996-04-15	0	1.150	1.150	1.160	1.150	1.170	864,000	999,400	1.1567	204.6	204.6	206.4	204.6	208.1	4,857	205.77	0.00%
1996-04-12	0	1.150	1.140	1.150	1.140	1.230	1,913,200	2,236,592	1.1690	204.6	202.8	204.6	202.8	218.8	10,755	207.96	4.07%
1996-04-11	0	1.270	1.260	1.280	1.260	1.310	1,410,560	1,793,970	1.2718	196.6	195.0	198.1	195.0	202.8	9,113	196.85	-1.55%
1996-04-10	0	1.290	1.290	1.300	1.290	1.320	926,800	1,205,884	1.3011	199.7	199.7	201.2	199.7	204.3	5,988	201.39	-1.53%
1996-04-09	0	1.310	1.300	1.320	1.270	1.330	355,040	465,881	1.3122	202.8	201.2	204.3	196.6	205.9	2,294	203.10	-2.24%
1996-04-03	0	1.340	1.340	1.350	1.320	1.380	3,067,280	4,140,391	1.3499	207.4	207.4	209.0	204.3	213.6	19,817	208.93	0.75%
1996-04-02	0	1.330	1.320	1.330	1.280	1.350	35,597,600	45,838,516	1.2877	205.9	204.3	205.9	198.1	209.0	229,989	199.31	3.91%
1996-04-01	0	1.280	1.260	1.280	1.260	1.280	366,000	463,720	1.2670	198.1	195.0	198.1	195.0	198.1	2,365	196.10	1.59%
1996-03-29	0	1.260	1.220	1.260	1.260	1.270	280,000	354,000	1.2643	195.0	188.8	195.0	195.0	196.6	1,809	195.69	0.00%
1996-03-28	0	1.260	1.260	1.270	1.260	1.280	378,320	479,644	1.2678	195.0	195.0	196.6	195.0	198.1	2,444	196.23	-1.56%
1996-03-27	0	1.280	1.270	1.280	1.270	1.280	884,400	1,131,564	1.2795	198.1	196.6	198.1	196.6	198.1	5,714	198.04	0.79%
1996-03-26	0	1.270	1.260	1.280	1.270	1.300	1,088,400	1,395,564	1.2822	196.6	195.0	198.1	196.6	201.2	7,032	198.46	-0.78%
1996-03-25	0	1.280	1.280	1.290	1.260	1.290	1,222,000	1,561,240	1.2776	198.1	198.1	199.7	195.0	199.7	7,895	197.75	4.07%
1996-03-22	0	1.230	1.220	1.230	1.200	1.230	1,232,000	1,501,840	1.2190	190.4	188.8	190.4	185.7	190.4	7,960	188.68	0.00%
1996-03-21	0	1.230	1.220	1.230	1.210	1.230	360,000	441,100	1.2253	190.4	188.8	190.4	187.3	190.4	2,326	189.65	1.65%
1996-03-20	0	1.210	1.200	1.220	1.200	1.220	616,000	745,180	1.2097	187.3	185.7	188.8	185.7	188.8	3,980	187.24	0.00%
1996-03-19	0	1.210	1.200	1.210	1.190	1.210	410,000	491,100	1.1978	187.3	185.7	187.3	184.2	187.3	2,649	185.40	1.68%
1996-03-18	0	1.190	1.190	1.200	1.190	1.200	434,800	518,620	1.1928	184.2	184.2	185.7	184.2	185.7	2,809	184.62	2.59%
1996-03-15	0	1.160	1.160	1.180	1.160	1.180	540,000	632,940	1.1721	179.5	179.5	182.6	179.5	182.6	3,489	181.42	0.87%
1996-03-14	0	1.150	1.150	1.160	1.120	1.160	748,000	854,380	1.1422	178.0	178.0	179.5	173.4	179.5	4,833	176.79	0.88%
1996-03-13	0	1.140	1.100	1.150	1.120	1.150	1,912,000	2,175,860	1.1380	176.4	170.3	178.0	173.4	178.0	12,353	176.14	-3.39%
1996-03-12	0	1.180	1.180	1.190	1.110	1.210	1,694,800	1,990,080	1.1742	182.6	182.6	184.2	171.8	187.3	10,950	181.75	6.31%
1996-03-11	0	1.110	1.100	1.110	1.070	1.240	1,002,000	1,142,340	1.1401	171.8	170.3	171.8	165.6	191.9	6,474	176.46	-13.95%
1996-03-08	0	1.290	1.280	1.290	1.280	1.300	374,000	482,160	1.2892	199.7	198.1	199.7	198.1	201.2	2,416	199.54	-0.77%
1996-03-07	0	1.300	1.290	1.310	1.290	1.320	573,440	747,366	1.3033	201.2	199.7	202.8	199.7	204.3	3,705	201.72	-0.76%
1996-03-06	0	1.310	1.300	1.310	1.300	1.330	734,000	961,900	1.3105	202.8	201.2	202.8	201.2	205.9	4,742	202.84	-0.76%
1996-03-05	0	1.320	1.310	1.330	1.280	1.320	620,000	809,080	1.3050	204.3	202.8	205.9	198.1	204.3	4,006	201.98	2.33%
1996-03-04	0	1.290	1.290	1.300	1.280	1.320	602,000	786,160	1.3059	199.7	199.7	201.2	198.1	204.3	3,889	202.13	-2.27%
1996-03-01	0	1.320	1.320	1.330	1.320	1.320	450,200	594,252	1.3200	204.3	204.3	205.9	204.3	204.3	2,909	204.30	0.00%
1996-02-29	0	1.320	1.310	1.320	1.310	1.340	1,562,200	2,068,490	1.3241	204.3	202.8	204.3	202.8	207.4	10,093	204.94	0.00%
1996-02-28	0	1.320	1.310	1.320	1.280	1.330	4,342,800	5,695,880	1.3116	204.3	202.8	204.3	198.1	205.9	28,058	203.00	3.94%
1996-02-27	0	1.270	1.270	1.280	1.240	1.310	1,192,000	1,522,200	1.2770	196.6	196.6	198.1	191.9	202.8	7,701	197.66	1.60%
1996-02-26	0	1.250	1.250	1.260	1.240	1.280	675,600	844,072	1.2494	193.5	193.5	195.0	191.9	198.1	4,365	193.38	-1.57%
1996-02-23	0	1.270	1.270	1.280	1.270	1.280	474,000	605,700	1.2778	196.6	196.6	198.1	196.6	198.1	3,062	197.78	-0.78%
1996-02-22	0	1.280	1.260	1.280	1.260	1.300	852,400	1,094,556	1.2841	198.1	195.0	198.1	195.0	201.2	5,507	198.75	-3.76%
1996-02-16	0	1.350	1.340	1.350	1.340	1.420	2,504,000	3,368,960	1.3454	205.9	204.3	205.9	204.3	216.5	16,421	205.16	0.00%
1996-02-15	0	1.350	1.310	1.350	1.310	1.360	2,264,800	3,006,368	1.3274	205.9	199.8	205.9	199.8	207.4	14,852	202.42	1.50%
1996-02-14	0	1.330	1.330	1.340	1.330	1.350	192,000	257,840	1.3429	202.8	202.8	204.3	202.8	205.9	1,259	204.78	0.00%
1996-02-13	0	1.330	1.320	1.340	1.320	1.340	324,160	431,685	1.3317	202.8	201.3	204.3	201.3	204.3	2,126	203.07	1.53%
1996-02-12	0	1.310	1.310	1.330	1.290	1.340	743,200	988,424	1.3300	199.8	199.8	202.8	196.7	204.3	4,874	202.80	-0.76%
1996-02-09	0	1.320	1.310	1.340	1.320	1.360	638,000	853,160	1.3372	201.3	199.8	204.3	201.3	207.4	4,184	203.91	-1.49%
1996-02-08	0	1.340	1.330	1.350	1.330	1.390	644,000	867,300	1.3467	204.3	202.8	205.9	202.8	212.0	4,223	205.36	-1.47%
1996-02-07	0	1.360	1.340	1.360	1.340	1.370	743,600	1,009,300	1.3573	207.4	204.3	207.4	204.3	208.9	4,877	206.97	-1.45%
1996-02-06	0	1.380	1.360	1.380	1.360	1.440	1,226,000	1,698,880	1.3857	210.4	207.4	210.4	207.4	219.6	8,040	211.30	-0.72%
1996-02-05	0	1.390	1.380	1.390	1.340	1.410	2,462,000	3,237,984	1.3152	212.0	210.4	212.0	204.3	215.0	16,146	200.55	2.21%
1996-02-02	0	1.360	1.340	1.360	1.340	1.370	903,520	1,222,746	1.3533	207.4	204.3	207.4	204.3	208.9	5,925	206.36	0.00%
1996-02-01	0	1.360	1.360	1.370	1.330	1.360	504,000	684,668	1.3585	207.4	207.4	208.9	202.8	207.4	3,305	207.15	0.00%
1996-01-31	0	1.360	1.350	1.360	1.350	1.390	592,400	806,252	1.3610	207.4	205.9	207.4	205.9	212.0	3,885	207.53	-1.45%
1996-01-30	0	1.380	1.370	1.380	1.360	1.400	1,754,800	2,407,716	1.3721	210.4	208.9	210.4	207.4	213.5	11,508	209.22	0.73%
1996-01-29	0	1.370	1.350	1.370	1.340	1.370	1,286,000	1,736,600	1.3504	208.9	205.9	208.9	204.3	208.9	8,434	205.92	1.48%
1996-01-26	0	1.350	1.330	1.350	1.330	1.360	1,427,520	1,899,641	1.3307	205.9	202.8	205.9	202.8	207.4	9,362	202.92	-1.46%
1996-01-25	0	1.370	1.340	1.370	1.320	1.370	1,039,600	1,395,208	1.3421	208.9	204.3	208.9	201.3	208.9	6,818	204.65	1.48%
1996-01-24	0	1.350	1.330	1.350	1.340	1.380	905,200	1,222,716	1.3508	205.9	202.8	205.9	204.3	210.4	5,936	205.97	-1.46%
1996-01-23	0	1.370	1.360	1.380	1.320	1.380	1,570,080	2,104,425	1.3403	208.9	207.4	210.4	201.3	210.4	10,297	204.38	1.48%
1996-01-22	0	1.350	1.340	1.360	1.340	1.390	2,602,000	3,570,820	1.3723	205.9	204.3	207.4	204.3	212.0	17,064	209.26	-2.17%
1996-01-19	0	1.380	1.380	1.390	1.340	1.410	11,013,440	15,164,236	1.3769	210.4	210.4	212.0	204.3	215.0	72,226	209.96	3.76%
1996-01-18	0	1.330	1.320	1.330	1.260	1.340	6,770,800	8,843,752	1.3062	202.8	201.3	202.8	192.1	204.3	44,403	199.17	6.40%
1996-01-17	0	1.250	1.230	1.250	1.230	1.270	3,297,200	3,941,012	1.1953	190.6	187.6	190.6	187.6	193.7	21,623	182.26	0.81%
1996-01-16	0	1.240	1.220	1.260	1.200	1.260	1,409,600	1,725,308	1.2240	189.1	186.0	192.1	183.0	192.1	9,244	186.64	0.81%
1996-01-15	0	1.230	1.230	1.240	1.230	1.260	756,800	942,740	1.2457	187.6	187.6	189.1	187.6	192.1	4,963	189.95	-1.60%
1996-01-12	0	1.250	1.240	1.250	1.240	1.300	1,410,000	1,768,040	1.2539	190.6	189.1	190.6	189.1	198.2	9,247	191.21	-1.57%
1996-01-11	0	1.270	1.260	1.270	1.220	1.270	892,000	1,112,500	1.2472	193.7	192.1	193.7	186.0	193.7	5,850	190.18	3.25%
1996-01-10	0	1.230	1.230	1.240	1.220	1.260	1,562,240	1,936,269	1.2394	187.6	187.6	189.1	186.0	192.1	10,245	188.99	-3.15%
1996-01-09	0	1.270	1.270	1.280	1.260	1.290	6,068,000	7,589,600	1.2508	193.7	193.7	195.2	192.1	196.7	39,794	190.72	0.79%
1996-01-08	0	1.260	1.240	1.260	1.220	1.280	3,664,160	4,591,826	1.2532	192.1	189.1	192.1	186.0	195.2	24,029	191.09	4.13%
1996-01-05	0	1.210	1.210	1.220	1.130	1.250	3,718,800	4,455,136	1.1980	184.5	184.5	186.0	172.3	190.6	24,388	182.68	6.14%
1996-01-04	0	1.140	1.120	1.140	1.100	1.150	2,505,884	2,813,815	1.1229	173.8	170.8	173.8	167.7	175.4	16,433	171.22	1.79%
1996-01-03	0	1.120	1.110	1.120	1.070	1.120	2,594,400	2,863,956	1.1039	170.8	169.3	170.8	163.2	170.8	17,014	168.33	2.75%
1996-01-02	0	1.090	1.080	1.090	1.080	1.120	1,070,800	1,176,028	1.0983	166.2	164.7	166.2	164.7	170.8	7,022	167.47	0.00%
1995-12-29	0	1.090	1.090	1.100	1.080	1.120	1,283,600	1,418,369	1.1050	166.2	166.2	167.7	164.7	170.8	8,418	168.50	-3.54%
1995-12-28	0	1.130	1.120	1.140	1.100	1.190	1,033,000	1,178,640	1.1410	172.3	170.8	173.8	167.7	181.5	6,774	173.99	0.00%
1995-12-27	0	1.130	1.110	1.130	1.110	1.170	890,800	1,005,288	1.1285	172.3	169.3	172.3	169.3	178.4	5,842	172.08	-3.42%
1995-12-22	0	1.170	1.120	1.130	1.120	1.170	1,446,400	1,651,008	1.1415	178.4	170.8	172.3	170.8	178.4	9,485	174.06	-1.68%
1995-12-21	0	1.190	1.170	1.200	1.160	1.260	2,340,000	2,821,900	1.2059	181.5	178.4	183.0	176.9	192.1	15,346	183.89	-7.03%
1995-12-20	0	1.280	1.260	1.280	1.270	1.370	1,476,000	1,953,300	1.3234	195.2	192.1	195.2	193.7	208.9	9,680	201.80	-3.76%
1995-12-19	0	1.330	1.330	1.340	1.320	1.370	606,080	810,830	1.3378	202.8	202.8	204.3	201.3	208.9	3,975	204.00	-2.21%
1995-12-18	0	1.360	1.350	1.370	1.340	1.370	939,600	1,270,268	1.3519	207.4	205.9	208.9	204.3	208.9	6,162	206.15	-0.73%
1995-12-15	0	1.370	1.340	1.370	1.360	1.370	256,000	349,540	1.3654	208.9	204.3	208.9	207.4	208.9	1,679	208.20	1.48%
1995-12-14	0	1.350	1.340	1.360	1.340	1.390	574,800	776,768	1.3514	205.9	204.3	207.4	204.3	212.0	3,770	206.07	-2.17%
1995-12-13	0	1.380	1.350	1.380	1.370	1.380	590,000	811,500	1.3754	210.4	205.9	210.4	208.9	210.4	3,869	209.73	0.00%
1995-12-12	0	1.380	1.350	1.380	1.340	1.380	674,400	924,512	1.3709	210.4	205.9	210.4	204.3	210.4	4,423	209.04	1.47%
1995-12-11	0	1.360	1.350	1.360	1.340	1.390	74,000	100,160	1.3535	207.4	205.9	207.4	204.3	212.0	485	206.39	-0.73%
1995-12-08	0	1.370	1.340	1.380	1.320	1.380	510,000	687,180	1.3474	208.9	204.3	210.4	201.3	210.4	3,345	205.46	3.79%
1995-12-07	0	1.320	1.320	1.330	1.320	1.340	626,000	830,120	1.3261	201.3	201.3	202.8	201.3	204.3	4,105	202.21	-1.49%
1995-12-06	0	1.340	1.340	1.350	1.340	1.370	441,680	595,547	1.3484	204.3	204.3	205.9	204.3	208.9	2,897	205.61	-0.74%
1995-12-05	0	1.350	1.350	1.360	1.350	1.380	764,400	1,038,344	1.3584	205.9	205.9	207.4	205.9	210.4	5,013	207.13	-1.46%
1995-12-04	0	1.370	1.360	1.370	1.360	1.390	364,000	497,460	1.3666	208.9	207.4	208.9	207.4	212.0	2,387	208.40	-1.44%
1995-12-01	0	1.390	1.380	1.390	1.370	1.400	389,600	536,940	1.3782	212.0	210.4	212.0	208.9	213.5	2,555	210.15	0.00%
1995-11-30	0	1.390	1.380	1.400	1.380	1.400	452,000	629,240	1.3921	212.0	210.4	213.5	210.4	213.5	2,964	212.28	0.00%
1995-11-29	0	1.390	1.390	1.410	1.390	1.480	1,654,000	2,342,180	1.4161	212.0	212.0	215.0	212.0	225.7	10,847	215.93	0.00%
1995-11-28	0	1.390	1.380	1.390	1.340	1.390	1,353,200	1,853,600	1.3698	212.0	210.4	212.0	204.3	212.0	8,874	208.87	2.21%
1995-11-27	0	1.360	1.350	1.360	1.350	1.370	1,256,899	1,710,449	1.3608	207.4	205.9	207.4	205.9	208.9	8,243	207.51	0.00%
1995-11-24	0	1.360	1.340	1.360	1.340	1.380	1,084,000	1,466,800	1.3531	207.4	204.3	207.4	204.3	210.4	7,109	206.33	1.49%
1995-11-23	0	1.340	1.340	1.370	1.340	1.380	1,598,000	2,169,980	1.3579	204.3	204.3	208.9	204.3	210.4	10,480	207.07	-3.60%
1995-11-22	0	1.390	1.380	1.390	1.380	1.430	713,220	989,735	1.3877	212.0	210.4	212.0	210.4	218.1	4,677	211.61	0.00%
1995-11-21	0	1.390	1.380	1.390	1.380	1.390	370,549	512,726	1.3837	212.0	210.4	212.0	210.4	212.0	2,430	210.99	-1.42%
1995-11-20	0	1.410	1.390	1.410	1.390	1.410	120,400	167,872	1.3943	215.0	212.0	215.0	212.0	215.0	790	212.61	-0.70%
1995-11-17	0	1.420	1.400	1.420	1.390	1.420	630,960	880,077	1.3948	216.5	213.5	216.5	212.0	216.5	4,138	212.69	0.71%
1995-11-16	0	1.410	1.400	1.410	1.390	1.420	868,400	1,211,168	1.3947	215.0	213.5	215.0	212.0	216.5	5,695	212.67	-0.70%
1995-11-15	0	1.420	1.390	1.420	1.390	1.420	488,000	684,900	1.4035	216.5	212.0	216.5	212.0	216.5	3,200	214.01	1.43%
1995-11-14	0	1.400	1.370	1.400	1.380	1.400	515,200	716,460	1.3906	213.5	208.9	213.5	210.4	213.5	3,379	212.05	0.00%
1995-11-13	0	1.400	1.360	1.400	1.360	1.400	428,400	591,992	1.3819	213.5	207.4	213.5	207.4	213.5	2,809	210.72	-1.41%
1995-11-10	0	1.420	1.420	1.430	1.350	1.430	1,281,360	1,765,193	1.3776	216.5	216.5	218.1	205.9	218.1	8,403	210.06	1.43%
1995-11-09	0	1.400	1.370	1.400	1.360	1.410	1,715,200	2,367,192	1.3801	213.5	208.9	213.5	207.4	215.0	11,248	210.45	-0.71%
1995-11-08	0	1.410	1.400	1.420	1.400	1.420	392,000	553,020	1.4108	215.0	213.5	216.5	213.5	216.5	2,571	215.12	-0.70%
1995-11-07	0	1.420	1.420	1.440	1.410	1.420	378,000	535,080	1.4156	216.5	216.5	219.6	215.0	216.5	2,479	215.85	1.43%
1995-11-06	0	1.400	1.390	1.440	1.400	1.450	432,000	617,880	1.4303	213.5	212.0	219.6	213.5	221.1	2,833	218.10	-2.78%
1995-11-03	0	1.440	1.440	1.450	1.430	1.460	72,000	103,560	1.4383	219.6	219.6	221.1	218.1	222.6	472	219.33	-1.37%
1995-11-02	0	1.460	1.450	1.460	1.450	1.460	168,000	244,320	1.4543	222.6	221.1	222.6	221.1	222.6	1,102	221.76	1.39%
1995-10-31	0	1.440	1.440	1.450	1.440	1.460	202,000	291,840	1.4448	219.6	219.6	221.1	219.6	222.6	1,325	220.31	-1.37%
1995-10-30	0	1.460	1.460	1.470	1.460	1.470	160,000	234,820	1.4676	222.6	222.6	224.2	222.6	224.2	1,049	223.79	-0.68%
1995-10-27	0	1.470	1.470	1.480	1.460	1.480	452,000	663,380	1.4677	224.2	224.2	225.7	222.6	225.7	2,964	223.80	-1.34%
1995-10-26	0	1.490	1.490	1.500	1.490	1.500	202,000	301,780	1.4940	227.2	227.2	228.7	227.2	228.7	1,325	227.81	-1.32%
1995-10-25	0	1.510	1.500	1.510	1.510	1.530	644,000	976,440	1.5162	230.3	228.7	230.3	230.3	233.3	4,223	231.20	0.00%
1995-10-24	0	1.510	1.510	1.520	1.490	1.520	718,000	1,081,760	1.5066	230.3	230.3	231.8	227.2	231.8	4,709	229.74	0.00%
1995-10-23	0	1.510	1.500	1.510	1.490	1.550	370,000	558,100	1.5084	230.3	228.7	230.3	227.2	236.4	2,426	230.01	-0.66%
1995-10-20	0	1.520	1.520	1.530	1.520	1.560	2,606,800	3,989,852	1.5306	231.8	231.8	233.3	231.8	237.9	17,095	233.39	1.33%
1995-10-19	0	1.500	1.500	1.510	1.500	1.520	822,400	1,236,060	1.5030	228.7	228.7	230.3	228.7	231.8	5,393	229.19	0.00%
1995-10-18	0	1.500	1.500	1.510	1.490	1.510	656,800	989,204	1.5061	228.7	228.7	230.3	227.2	230.3	4,307	229.66	-1.32%
1995-10-17	0	1.520	1.510	1.520	1.490	1.520	723,040	1,089,856	1.5073	231.8	230.3	231.8	227.2	231.8	4,742	229.85	2.01%
1995-10-16	0	1.490	1.490	1.500	1.490	1.520	418,000	629,080	1.5050	227.2	227.2	228.7	227.2	231.8	2,741	229.49	-1.97%
1995-10-13	0	1.520	1.500	1.520	1.480	1.530	748,000	1,127,560	1.5074	231.8	228.7	231.8	225.7	233.3	4,905	229.86	0.00%
1995-10-12	0	1.520	1.510	1.530	1.520	1.570	1,520,000	2,343,620	1.5419	231.8	230.3	233.3	231.8	239.4	9,968	235.11	-0.65%
1995-10-11	0	1.530	1.530	1.540	1.500	1.530	12,160,000	18,381,020	1.5116	233.3	233.3	234.8	228.7	233.3	79,745	230.50	1.32%
1995-10-10	0	1.510	1.510	1.520	1.500	1.560	4,178,000	6,352,180	1.5204	230.3	230.3	231.8	228.7	237.9	27,399	231.84	-1.95%
1995-10-09	0	1.540	1.530	1.540	1.510	1.570	5,390,000	8,317,080	1.5431	234.8	233.3	234.8	230.3	239.4	35,347	235.30	4.76%
1995-10-06	0	1.470	1.470	1.480	1.440	1.500	2,816,000	4,134,240	1.4681	224.2	224.2	225.7	219.6	228.7	18,467	223.87	2.80%
1995-10-05	0	1.430	1.430	1.440	1.420	1.440	850,000	1,217,100	1.4319	218.1	218.1	219.6	216.5	219.6	5,574	218.34	0.70%
1995-10-04	0	1.420	1.420	1.430	1.420	1.460	312,000	448,020	1.4360	216.5	216.5	218.1	216.5	222.6	2,046	218.96	-1.39%
1995-10-03	0	1.440	1.440	1.450	1.440	1.440	100,000	144,000	1.4400	219.6	219.6	221.1	219.6	219.6	656	219.58	0.70%
1995-10-02	0	1.430	1.430	1.440	1.430	1.470	372,000	539,640	1.4506	218.1	218.1	219.6	218.1	224.2	2,440	221.20	2.14%
1995-09-29	0	1.400	1.400	1.410	1.400	1.430	1,558,000	2,217,260	1.4231	213.5	213.5	215.0	213.5	218.1	10,217	217.01	-2.10%
1995-09-28	0	1.430	1.400	1.430	1.420	1.450	594,000	851,900	1.4342	218.1	213.5	218.1	216.5	221.1	3,895	218.69	0.70%
1995-09-27	0	1.420	1.420	1.430	1.420	1.450	306,000	440,540	1.4397	216.5	216.5	218.1	216.5	221.1	2,007	219.53	-2.74%
1995-09-26	0	1.460	1.460	1.470	1.450	1.490	400,000	585,260	1.4632	222.6	222.6	224.2	221.1	227.2	2,623	223.11	0.69%
1995-09-25	0	1.450	1.450	1.460	1.430	1.460	648,000	940,020	1.4506	221.1	221.1	222.6	218.1	222.6	4,250	221.20	1.40%
1995-09-22	0	1.430	1.430	1.440	1.390	1.450	388,000	554,660	1.4295	218.1	218.1	219.6	212.0	221.1	2,544	217.98	2.14%
1995-09-21	0	1.400	1.400	1.410	1.400	1.440	964,480	1,360,953	1.4111	213.5	213.5	215.0	213.5	219.6	6,325	215.17	-2.10%
1995-09-20	0	1.430	1.430	1.440	1.410	1.460	816,000	1,174,660	1.4395	218.1	218.1	219.6	215.0	222.6	5,351	219.51	-2.05%
1995-09-19	0	1.460	1.460	1.480	1.450	1.490	206,000	303,260	1.4721	222.6	222.6	225.7	221.1	227.2	1,351	224.48	-2.01%
1995-09-18	0	1.490	1.490	1.500	1.470	1.550	1,198,000	1,813,660	1.5139	227.2	227.2	228.7	224.2	236.4	7,856	230.85	-3.25%
1995-09-15	0	1.540	1.530	1.540	1.520	1.550	1,046,000	1,602,980	1.5325	234.8	233.3	234.8	231.8	236.4	6,860	233.68	0.65%
1995-09-14	0	1.530	1.520	1.530	1.510	1.570	1,916,000	2,959,820	1.5448	233.3	231.8	233.3	230.3	239.4	12,565	235.56	1.44%
1995-09-13	0	1.860	1.860	1.870	1.850	1.920	2,932,000	5,498,360	1.8753	230.0	230.0	231.2	228.8	237.4	23,711	231.89	-2.11%
1995-09-12	0	1.900	1.900	1.910	1.870	1.910	2,546,000	4,818,820	1.8927	234.9	234.9	236.2	231.2	236.2	20,589	234.04	2.15%
1995-09-11	0	1.860	1.860	1.870	1.840	1.910	2,982,000	5,575,240	1.8696	230.0	230.0	231.2	227.5	236.2	24,115	231.19	-1.59%
1995-09-08	0	1.890	1.880	1.890	1.890	1.940	2,980,400	5,686,512	1.9080	233.7	232.5	233.7	233.7	239.9	24,102	235.93	-1.56%
1995-09-07	0	1.920	1.920	1.930	1.920	1.950	1,838,000	3,548,620	1.9307	237.4	237.4	238.7	237.4	241.1	14,864	238.74	0.52%
1995-09-06	0	1.910	1.910	1.920	1.890	1.960	5,129,200	9,812,912	1.9131	236.2	236.2	237.4	233.7	242.4	41,480	236.57	-1.55%
1995-09-05	0	1.940	1.920	1.940	1.920	2.050	9,068,000	17,953,400	1.9799	239.9	237.4	239.9	237.4	253.5	73,332	244.82	-4.20%
1995-09-04	0	2.025	2.025	2.050	1.980	2.050	12,632,800	25,211,264	1.9957	250.4	250.4	253.5	244.8	253.5	102,161	246.78	4.38%
1995-09-01	0	1.940	1.940	1.950	1.900	1.950	14,076,400	27,148,456	1.9287	239.9	239.9	241.1	234.9	241.1	113,835	238.49	2.65%
1995-08-31	0	1.890	1.880	1.890	1.800	1.890	4,460,000	8,228,940	1.8451	233.7	232.5	233.7	222.6	233.7	36,068	228.15	3.85%
1995-08-30	0	1.820	1.810	1.840	1.770	1.850	10,218,000	18,248,380	1.7859	225.1	223.8	227.5	218.9	228.8	82,632	220.84	1.68%
1995-08-29	0	1.790	-	1.800	1.770	1.910	4,340,000	8,024,380	1.8489	221.3	-	222.6	218.9	236.2	35,097	228.63	-4.79%
1995-08-25	0	1.880	1.890	1.900	1.880	1.940	6,889,200	13,098,876	1.9014	232.5	233.7	234.9	232.5	239.9	55,713	235.12	-2.08%
1995-08-24	0	1.920	1.910	1.920	1.780	1.920	12,269,200	22,899,508	1.8664	237.4	236.2	237.4	220.1	237.4	99,220	230.79	6.08%
1995-08-23	0	1.810	1.800	1.820	1.740	1.820	3,496,000	6,182,660	1.7685	223.8	222.6	225.1	215.2	225.1	28,272	218.69	1.12%
1995-08-22	0	1.790	1.780	1.800	1.740	1.840	3,828,000	6,834,640	1.7854	221.3	220.1	222.6	215.2	227.5	30,957	220.78	1.13%
1995-08-21	0	1.770	1.750	1.760	1.690	1.770	3,120,000	5,389,260	1.7273	218.9	216.4	217.6	209.0	218.9	25,231	213.59	-0.56%
1995-08-18	0	1.780	1.760	1.780	1.750	1.830	1,926,000	3,433,460	1.7827	220.1	217.6	220.1	216.4	226.3	15,575	220.44	-2.73%
1995-08-17	0	1.830	1.800	1.820	1.810	1.850	3,033,600	5,564,904	1.8344	226.3	222.6	225.1	223.8	228.8	24,533	226.84	1.67%
1995-08-16	0	1.800	1.790	1.800	1.780	1.840	4,149,600	7,546,076	1.8185	222.6	221.3	222.6	220.1	227.5	33,558	224.87	0.56%
1995-08-15	0	1.790	1.780	1.800	1.760	1.860	3,886,000	7,015,500	1.8053	221.3	220.1	222.6	217.6	230.0	31,426	223.24	2.29%
1995-08-14	0	1.750	1.740	1.760	1.710	1.760	2,432,000	4,232,200	1.7402	216.4	215.2	217.6	211.5	217.6	19,667	215.19	2.94%
1995-08-11	0	1.700	1.700	1.710	1.630	1.710	3,532,000	5,886,100	1.6665	210.2	210.2	211.5	201.6	211.5	28,563	206.07	-0.58%
1995-08-10	0	1.710	1.710	1.730	1.670	1.810	4,092,000	7,075,100	1.7290	211.5	211.5	213.9	206.5	223.8	33,092	213.80	-5.52%
1995-08-09	0	1.810	1.800	1.810	1.800	1.870	2,108,000	3,817,140	1.8108	223.8	222.6	223.8	222.6	231.2	17,047	223.91	0.00%
1995-08-08	0	1.810	1.790	1.800	1.800	1.890	2,890,000	5,364,040	1.8561	223.8	221.3	222.6	222.6	233.7	23,371	229.51	-4.23%
1995-08-07	0	1.890	1.890	1.900	1.890	1.960	7,894,000	15,154,620	1.9198	233.7	233.7	234.9	233.7	242.4	63,838	237.39	-0.53%
1995-08-04	0	1.900	1.890	1.900	1.860	1.900	3,618,000	6,783,220	1.8749	234.9	233.7	234.9	230.0	234.9	29,259	231.84	1.06%
1995-08-03	0	1.880	1.880	1.890	1.880	1.940	10,194,000	19,430,180	1.9060	232.5	232.5	233.7	232.5	239.9	82,438	235.69	0.00%
1995-08-02	0	1.880	1.880	1.890	1.820	1.910	53,198,562	94,394,160	1.7744	232.5	232.5	233.7	225.1	236.2	430,214	219.41	2.17%
1995-08-01	0	1.840	1.830	1.840	1.840	1.880	2,534,000	4,710,560	1.8589	227.5	226.3	227.5	227.5	232.5	20,492	229.87	-1.60%
1995-07-31	0	1.870	1.850	1.880	1.770	1.900	8,294,000	15,350,180	1.8508	231.2	228.8	232.5	218.9	234.9	67,073	228.86	3.89%
1995-07-28	0	1.800	1.790	1.800	1.740	1.820	6,864,000	12,314,544	1.7941	222.6	221.3	222.6	215.2	225.1	55,509	221.85	4.65%
1995-07-27	0	1.720	1.710	1.730	1.650	1.730	724,800	1,221,052	1.6847	212.7	211.5	213.9	204.0	213.9	5,861	208.32	3.61%
1995-07-26	0	1.660	1.660	1.670	1.660	1.670	72,000	120,020	1.6669	205.3	205.3	206.5	205.3	206.5	582	206.13	-1.19%
1995-07-25	0	1.680	1.680	1.690	1.650	1.690	314,400	526,608	1.6750	207.7	207.7	209.0	204.0	209.0	2,543	207.12	0.60%
1995-07-24	0	1.670	1.650	1.670	1.650	1.680	172,000	285,420	1.6594	206.5	204.0	206.5	204.0	207.7	1,391	205.20	-0.60%
1995-07-21	0	1.680	1.650	1.680	1.650	1.680	282,000	467,400	1.6574	207.7	204.0	207.7	204.0	207.7	2,281	204.95	0.60%
1995-07-20	0	1.670	1.650	1.670	1.630	1.670	337,200	555,996	1.6489	206.5	204.0	206.5	201.6	206.5	2,727	203.89	0.00%
1995-07-19	0	1.670	1.660	1.680	1.670	1.670	138,000	230,460	1.6700	206.5	205.3	207.7	206.5	206.5	1,116	206.51	-0.60%
1995-07-18	0	1.680	1.680	1.700	1.680	1.680	312,000	524,160	1.6800	207.7	207.7	210.2	207.7	207.7	2,523	207.74	-1.18%
1995-07-17	0	1.700	1.680	1.700	1.670	1.700	509,600	862,420	1.6923	210.2	207.7	210.2	206.5	210.2	4,121	209.27	-1.16%
1995-07-14	0	1.720	1.710	1.720	1.700	1.730	1,086,000	1,860,420	1.7131	212.7	211.5	212.7	210.2	213.9	8,782	211.83	1.18%
1995-07-13	0	1.700	1.690	1.700	1.700	1.760	2,400,000	4,095,420	1.7064	210.2	209.0	210.2	210.2	217.6	19,409	211.01	0.00%
1995-07-12	0	1.700	1.700	1.720	1.700	1.760	473,200	811,668	1.7153	210.2	210.2	212.7	210.2	217.6	3,827	212.10	-1.16%
1995-07-11	0	1.720	1.710	1.720	1.660	1.740	320,000	540,480	1.6890	212.7	211.5	212.7	205.3	215.2	2,588	208.86	3.61%
1995-07-10	0	1.660	1.660	1.670	1.660	1.680	242,000	403,800	1.6686	205.3	205.3	206.5	205.3	207.7	1,957	206.33	-1.19%
1995-07-07	0	1.680	1.670	1.690	1.670	1.710	464,000	785,340	1.6925	207.7	206.5	209.0	206.5	211.5	3,752	209.29	-1.75%
1995-07-06	0	1.710	1.690	1.720	1.710	1.730	284,000	489,100	1.7222	211.5	209.0	212.7	211.5	213.9	2,297	212.96	0.59%
1995-07-05	0	1.700	1.700	1.720	1.660	1.700	532,000	896,260	1.6847	210.2	210.2	212.7	205.3	210.2	4,302	208.32	1.19%
1995-07-04	0	1.680	1.670	1.700	1.670	1.680	176,000	295,660	1.6799	207.7	206.5	210.2	206.5	207.7	1,423	207.73	-1.18%
1995-07-03	0	1.700	1.680	1.700	1.700	1.700	160,000	272,000	1.7000	210.2	207.7	210.2	210.2	210.2	1,294	210.22	0.00%
1995-06-30	0	1.700	1.700	1.740	1.690	1.740	232,000	397,080	1.7116	210.2	210.2	215.2	209.0	215.2	1,876	211.64	-1.73%
1995-06-29	0	1.730	1.710	1.730	1.710	1.760	279,200	486,140	1.7412	213.9	211.5	213.9	211.5	217.6	2,258	215.31	-1.14%
1995-06-28	0	1.750	1.740	1.750	1.650	1.750	425,200	726,728	1.7091	216.4	215.2	216.4	204.0	216.4	3,439	211.35	6.06%
1995-06-27	0	1.650	1.630	1.650	1.650	1.650	102,000	168,300	1.6500	204.0	201.6	204.0	204.0	204.0	825	204.03	0.00%
1995-06-26	0	1.650	1.640	1.680	1.630	1.680	200,000	329,580	1.6479	204.0	202.8	207.7	201.6	207.7	1,617	203.77	0.00%
1995-06-23	0	1.650	1.640	1.650	1.640	1.670	198,000	326,180	1.6474	204.0	202.8	204.0	202.8	206.5	1,601	203.71	-0.60%
1995-06-22	0	1.660	1.630	1.660	1.630	1.680	422,000	698,920	1.6562	205.3	201.6	205.3	201.6	207.7	3,413	204.80	-1.19%
1995-06-21	0	1.680	1.680	1.690	1.680	1.690	154,000	259,520	1.6852	207.7	207.7	209.0	207.7	209.0	1,245	208.38	-0.59%
1995-06-20	0	1.690	1.690	1.710	1.690	1.730	306,800	521,836	1.7009	209.0	209.0	211.5	209.0	213.9	2,481	210.33	-1.17%
1995-06-16	0	1.710	1.710	1.720	1.710	1.720	242,000	414,920	1.7145	211.5	211.5	212.7	211.5	212.7	1,957	212.01	-0.58%
1995-06-15	0	1.720	1.700	1.720	1.700	1.740	365,600	630,036	1.7233	212.7	210.2	212.7	210.2	215.2	2,957	213.10	-1.15%
1995-06-14	0	1.740	1.730	1.750	1.720	1.790	420,000	735,840	1.7520	215.2	213.9	216.4	212.7	221.3	3,397	216.65	-0.57%
1995-06-13	0	1.750	1.740	1.790	1.750	1.800	670,000	1,187,700	1.7727	216.4	215.2	221.3	216.4	222.6	5,418	219.20	-2.23%
1995-06-12	0	1.790	1.770	1.790	1.760	1.790	716,000	1,267,520	1.7703	221.3	218.9	221.3	217.6	221.3	5,790	218.91	0.56%
1995-06-09	0	1.780	1.770	1.780	1.780	1.810	1,193,200	2,133,224	1.7878	220.1	218.9	220.1	220.1	223.8	9,649	221.07	-1.66%
1995-06-08	0	1.810	1.800	1.810	1.730	1.810	8,082,000	14,415,740	1.7837	223.8	222.6	223.8	213.9	223.8	65,359	220.56	4.02%
1995-06-07	0	1.740	1.730	1.750	1.710	1.760	1,046,400	1,810,116	1.7299	215.2	213.9	216.4	211.5	217.6	8,462	213.91	0.00%
1995-06-06	0	1.740	1.720	1.740	1.640	1.760	4,423,000	7,603,410	1.7191	215.2	212.7	215.2	202.8	217.6	35,769	212.57	6.10%
1995-06-05	0	1.640	1.630	1.640	1.610	1.640	1,008,000	1,636,860	1.6239	202.8	201.6	202.8	199.1	202.8	8,152	200.80	1.86%
1995-06-01	0	1.610	1.600	1.640	1.610	1.650	330,000	537,900	1.6300	199.1	197.8	202.8	199.1	204.0	2,669	201.56	-0.62%
1995-05-31	0	1.620	1.610	1.620	1.620	1.630	220,000	357,700	1.6259	200.3	199.1	200.3	200.3	201.6	1,779	201.05	2.53%
1995-05-30	0	1.580	1.580	1.610	1.580	1.610	808,000	1,292,880	1.6001	195.4	195.4	199.1	195.4	199.1	6,534	197.86	-1.25%
1995-05-29	0	1.600	1.580	1.620	1.600	1.600	210,000	336,000	1.6000	197.8	195.4	200.3	197.8	197.8	1,698	197.85	-1.84%
1995-05-26	0	1.630	1.600	1.630	1.600	1.630	241,800	388,672	1.6074	201.6	197.8	201.6	197.8	201.6	1,955	198.77	0.00%
1995-05-25	0	1.630	1.630	1.640	1.620	1.630	174,000	282,980	1.6263	201.6	201.6	202.8	200.3	201.6	1,407	201.10	-0.61%
1995-05-24	0	1.640	1.640	1.660	1.640	1.690	856,000	1,428,780	1.6691	202.8	202.8	205.3	202.8	209.0	6,922	206.40	-1.80%
1995-05-23	0	1.670	1.660	1.680	1.660	1.690	1,300,000	2,175,200	1.6732	206.5	205.3	207.7	205.3	209.0	10,513	206.91	0.60%
1995-05-22	0	1.660	1.650	1.670	1.650	1.690	420,000	699,820	1.6662	205.3	204.0	206.5	204.0	209.0	3,397	206.04	-2.92%
1995-05-19	0	1.710	1.670	1.710	1.590	1.710	656,000	1,084,180	1.6527	211.5	206.5	211.5	196.6	211.5	5,305	204.37	4.27%
1995-05-18	0	1.640	1.590	1.640	1.600	1.640	100,000	161,800	1.6180	202.8	196.6	202.8	197.8	202.8	809	200.08	1.23%
1995-05-17	0	1.620	1.620	1.640	1.610	1.630	150,800	243,640	1.6156	200.3	200.3	202.8	199.1	201.6	1,220	199.78	-1.82%
1995-05-16	0	1.650	1.620	1.650	1.640	1.650	116,000	190,560	1.6428	204.0	200.3	204.0	202.8	204.0	938	203.14	0.00%
1995-05-15	0	1.650	1.610	1.650	1.640	1.660	365,200	601,940	1.6482	204.0	199.1	204.0	202.8	205.3	2,953	203.82	-1.79%
1995-05-12	0	1.680	1.650	1.680	1.610	1.690	1,031,200	1,697,004	1.6457	207.7	204.0	207.7	199.1	209.0	8,339	203.50	0.60%
1995-05-11	0	1.670	1.640	1.670	1.630	1.680	886,800	1,466,656	1.6539	206.5	202.8	206.5	201.6	207.7	7,172	204.51	0.60%
1995-05-10	0	1.660	1.620	1.660	1.630	1.660	390,000	639,600	1.6400	205.3	200.3	205.3	201.6	205.3	3,154	202.80	-0.60%
1995-05-09	0	1.670	1.630	1.670	1.540	1.670	598,000	957,520	1.6012	206.5	201.6	206.5	190.4	206.5	4,836	198.00	7.74%
1995-05-08	0	1.550	-	1.550	-	-	0	0	-	191.7	-	191.7	-	-	0	-	0.00%
1995-05-05	0	1.550	-	1.550	-	-	0	0	-	191.7	-	191.7	-	-	0	-	0.00%
1995-05-04	0	1.550	-	1.590	1.550	1.550	50,000	77,500	1.5500	191.7	-	196.6	191.7	191.7	404	191.67	1.31%
1995-05-03	0	1.530	1.460	1.530	1.500	1.530	96,000	146,020	1.5210	189.2	180.5	189.2	185.5	189.2	776	188.09	2.68%
1995-05-02	0	1.490	1.490	1.500	1.480	1.550	184,000	276,820	1.5045	184.2	184.2	185.5	183.0	191.7	1,488	186.04	-3.87%
1995-05-01	0	1.550	1.550	1.560	1.550	1.560	150,000	233,420	1.5561	191.7	191.7	192.9	191.7	192.9	1,213	192.43	-1.27%
1995-04-28	0	1.570	1.570	1.600	1.570	1.580	100,000	157,200	1.5720	194.1	194.1	197.8	194.1	195.4	809	194.39	-0.63%
1995-04-27	0	1.580	1.580	1.600	1.570	1.570	12,000	18,840	1.5700	195.4	195.4	197.8	194.1	194.1	97	194.14	-4.24%
1995-04-26	0	1.650	-	1.650	1.650	1.650	16,000	26,400	1.6500	204.0	-	204.0	204.0	204.0	129	204.03	1.23%
1995-04-25	0	1.630	1.580	1.640	1.620	1.630	290,000	472,200	1.6283	201.6	195.4	202.8	200.3	201.6	2,345	201.35	0.00%
1995-04-24	0	1.630	1.630	1.650	1.630	1.630	7,961	12,859	1.6152	201.6	201.6	204.0	201.6	201.6	64	199.74	-2.40%
1995-04-21	0	1.670	1.640	1.680	1.650	1.670	176,000	292,000	1.6591	206.5	202.8	207.7	204.0	206.5	1,423	205.16	1.21%
1995-04-20	0	1.650	1.620	1.660	1.620	1.650	165,200	271,244	1.6419	204.0	200.3	205.3	200.3	204.0	1,336	203.03	0.00%
1995-04-19	0	1.650	1.600	1.650	1.600	1.650	219,200	353,348	1.6120	204.0	197.8	204.0	197.8	204.0	1,773	199.33	2.48%
1995-04-18	0	1.610	1.560	-	1.560	1.610	122,000	195,420	1.6018	199.1	192.9	-	192.9	199.1	987	198.07	0.62%
1995-04-13	0	1.600	1.570	1.600	1.590	1.600	100,000	159,500	1.5950	197.8	194.1	197.8	196.6	197.8	809	197.23	1.27%
1995-04-12	0	1.580	1.540	1.590	1.540	1.580	176,000	276,080	1.5686	195.4	190.4	196.6	190.4	195.4	1,423	193.97	0.00%
1995-04-11	0	1.580	1.550	1.580	1.530	1.600	256,000	397,980	1.5546	195.4	191.7	195.4	189.2	197.8	2,070	192.24	2.60%
1995-04-10	0	1.540	1.540	1.560	1.540	1.540	120,000	184,800	1.5400	190.4	190.4	192.9	190.4	190.4	970	190.43	-1.28%
1995-04-07	0	1.560	1.560	1.590	1.560	1.600	62,000	97,440	1.5716	192.9	192.9	196.6	192.9	197.8	501	194.34	0.00%
1995-04-06	0	1.560	1.530	1.580	1.560	1.600	380,480	597,325	1.5699	192.9	189.2	195.4	192.9	197.8	3,077	194.13	-0.64%
1995-04-04	0	1.570	1.570	1.600	1.570	1.600	162,800	257,608	1.5824	194.1	194.1	197.8	194.1	197.8	1,317	195.67	-1.87%
1995-04-03	0	1.600	1.570	1.610	1.570	1.600	179,200	283,448	1.5817	197.8	194.1	199.1	194.1	197.8	1,449	195.59	1.91%
1995-03-31	0	1.570	1.570	1.590	1.570	1.600	80,000	126,140	1.5768	194.1	194.1	196.6	194.1	197.8	647	194.97	-1.26%
1995-03-30	0	1.590	1.580	1.600	1.590	1.590	22,000	34,980	1.5900	196.6	195.4	197.8	196.6	196.6	178	196.61	0.00%
1995-03-29	0	1.590	1.580	1.600	1.590	1.600	160,000	255,780	1.5986	196.6	195.4	197.8	196.6	197.8	1,294	197.68	0.63%
1995-03-28	0	1.580	1.580	1.600	1.570	1.590	136,000	214,840	1.5797	195.4	195.4	197.8	194.1	196.6	1,100	195.34	-1.25%
1995-03-27	0	1.600	1.580	1.600	1.580	1.600	244,000	386,620	1.5845	197.8	195.4	197.8	195.4	197.8	1,973	195.93	1.27%
1995-03-24	0	1.580	1.570	1.580	1.560	1.580	136,000	213,760	1.5718	195.4	194.1	195.4	192.9	195.4	1,100	194.36	-0.63%
1995-03-23	0	1.590	1.560	1.590	1.590	1.600	60,000	95,900	1.5983	196.6	192.9	196.6	196.6	197.8	485	197.64	-0.62%
1995-03-22	0	1.600	1.580	1.600	1.580	1.600	78,000	124,000	1.5897	197.8	195.4	197.8	195.4	197.8	631	196.58	0.00%
1995-03-21	0	1.600	1.600	1.610	1.600	1.620	271,200	436,868	1.6109	197.8	197.8	199.1	197.8	200.3	2,193	199.19	-0.62%
1995-03-20	0	1.610	1.600	1.610	1.600	1.630	334,800	538,180	1.6075	199.1	197.8	199.1	197.8	201.6	2,708	198.77	0.00%
1995-03-17	0	1.610	1.590	1.610	1.600	1.620	384,000	616,020	1.6042	199.1	196.6	199.1	197.8	200.3	3,105	198.37	0.00%
1995-03-16	0	1.610	1.610	1.630	1.550	1.620	1,194,800	1,900,176	1.5904	199.1	199.1	201.6	191.7	200.3	9,662	196.66	2.55%
1995-03-15	0	1.570	1.560	1.570	1.570	1.580	500,000	788,900	1.5778	194.1	192.9	194.1	194.1	195.4	4,043	195.10	0.64%
1995-03-14	0	1.560	1.530	1.560	1.550	1.570	176,000	273,300	1.5528	192.9	189.2	192.9	191.7	194.1	1,423	192.02	-1.89%
1995-03-13	0	1.590	1.580	1.590	1.580	1.620	290,000	462,500	1.5948	196.6	195.4	196.6	195.4	200.3	2,345	197.21	0.63%
1995-03-10	0	1.580	1.580	1.600	1.580	1.650	420,000	673,560	1.6037	195.4	195.4	197.8	195.4	204.0	3,397	198.31	-6.51%
1995-03-09	0	1.690	1.680	1.690	1.610	1.700	1,071,200	1,779,856	1.6616	209.0	207.7	209.0	199.1	210.2	8,663	205.46	5.63%
1995-03-08	0	1.600	1.600	1.630	1.530	1.620	1,582,400	2,516,664	1.5904	197.8	197.8	201.6	189.2	200.3	12,797	196.66	2.56%
1995-03-07	0	1.560	1.530	1.570	1.510	1.570	1,337,691	2,067,625	1.5457	192.9	189.2	194.1	186.7	194.1	10,818	191.13	4.00%
1995-03-06	0	1.500	1.480	1.500	1.500	1.510	108,000	162,980	1.5091	185.5	183.0	185.5	185.5	186.7	873	186.61	-1.32%
1995-03-03	0	1.520	1.460	1.520	1.460	1.520	588,000	875,920	1.4897	188.0	180.5	188.0	180.5	188.0	4,755	184.21	2.01%
1995-03-02	0	1.490	1.470	1.490	1.450	1.510	306,800	461,772	1.5051	184.2	181.8	184.2	179.3	186.7	2,481	186.12	-0.67%
1995-03-01	0	1.500	1.450	1.500	1.490	1.520	236,000	355,540	1.5065	185.5	179.3	185.5	184.2	188.0	1,909	186.29	-0.66%
1995-02-28	0	1.510	1.490	1.510	1.480	1.510	592,616	885,242	1.4938	186.7	184.2	186.7	183.0	186.7	4,792	184.72	2.72%
1995-02-27	0	1.470	1.430	1.470	1.430	1.500	200,000	291,000	1.4550	181.8	176.8	181.8	176.8	185.5	1,617	179.92	-0.68%
1995-02-24	0	1.480	1.450	1.480	1.470	1.510	140,000	207,100	1.4793	183.0	179.3	183.0	181.8	186.7	1,132	182.92	-0.67%
1995-02-23	0	1.490	1.450	1.490	1.470	1.520	180,000	269,100	1.4950	184.2	179.3	184.2	181.8	188.0	1,456	184.87	-0.67%
1995-02-22	0	1.500	1.470	1.500	1.480	1.500	226,000	335,840	1.4860	185.5	181.8	185.5	183.0	185.5	1,828	183.76	0.00%
1995-02-21	0	1.500	1.450	1.500	1.440	1.530	106,000	159,120	1.5011	185.5	179.3	185.5	178.1	189.2	857	185.62	0.00%
1995-02-20	0	1.500	-	1.500	-	-	0	0	-	185.5	-	185.5	-	-	0	-	0.00%
1995-02-17	0	1.500	1.470	1.510	1.500	1.500	30,000	45,000	1.5000	185.5	181.8	186.7	185.5	185.5	243	185.48	0.67%
1995-02-16	0	1.490	1.490	1.520	1.490	1.550	308,400	467,412	1.5156	184.2	184.2	188.0	184.2	191.7	2,494	187.41	-1.97%
1995-02-15	0	1.520	1.480	1.520	1.480	1.520	368,000	552,500	1.5014	188.0	183.0	188.0	183.0	188.0	2,976	185.65	0.66%
1995-02-14	0	1.510	1.480	1.510	1.480	1.530	390,000	587,400	1.5062	186.7	183.0	186.7	183.0	189.2	3,154	186.25	2.03%
1995-02-13	0	1.480	1.460	1.520	1.480	1.500	106,000	158,000	1.4906	183.0	180.5	188.0	183.0	185.5	857	184.32	-1.99%
1995-02-10	0	1.510	1.510	1.520	1.490	1.550	100,000	151,700	1.5170	186.7	186.7	188.0	184.2	191.7	809	187.59	-1.95%
1995-02-09	0	1.540	1.520	1.540	1.520	1.550	172,000	262,660	1.5271	190.4	188.0	190.4	188.0	191.7	1,391	188.83	0.65%
1995-02-08	0	1.530	1.510	1.530	1.520	1.530	580,400	884,020	1.5231	189.2	186.7	189.2	188.0	189.2	4,694	188.34	2.68%
1995-02-07	0	1.490	1.480	1.520	1.490	1.540	342,000	518,380	1.5157	184.2	183.0	188.0	184.2	190.4	2,766	187.43	-1.32%
1995-02-06	0	1.510	1.510	1.520	1.470	1.530	568,400	853,668	1.5019	186.7	186.7	188.0	181.8	189.2	4,597	185.72	4.86%
1995-02-03	0	1.440	1.410	1.460	1.430	1.490	214,000	313,840	1.4665	178.1	174.4	180.5	176.8	184.2	1,731	181.35	-3.36%
1995-01-30	0	1.490	1.470	1.520	-	-	0	0	-	184.2	181.8	188.0	-	-	0	-	0.00%
1995-01-27	0	1.490	1.480	1.490	1.450	1.500	474,000	703,920	1.4851	184.2	183.0	184.2	179.3	185.5	3,833	183.64	2.76%
1995-01-26	0	1.450	-	1.450	1.450	1.450	50,000	72,500	1.4500	179.3	-	179.3	179.3	179.3	404	179.30	0.00%
1995-01-25	0	1.450	1.380	1.450	1.420	1.450	230,000	329,900	1.4343	179.3	170.6	179.3	175.6	179.3	1,860	177.37	1.40%
1995-01-24	0	1.430	1.370	1.430	1.370	1.430	338,000	479,760	1.4194	176.8	169.4	176.8	169.4	176.8	2,733	175.52	0.00%
1995-01-23	0	1.430	1.350	1.430	1.320	1.440	626,000	871,600	1.3923	176.8	166.9	176.8	163.2	178.1	5,062	172.17	0.70%
1995-01-20	0	1.420	1.400	1.420	1.400	1.450	235,000	336,840	1.4334	175.6	173.1	175.6	173.1	179.3	1,900	177.24	-2.74%
1995-01-19	0	1.460	1.420	1.460	1.420	1.480	261,200	377,316	1.4445	180.5	175.6	180.5	175.6	183.0	2,112	178.63	-2.67%
1995-01-18	0	1.500	1.450	1.500	1.450	1.510	387,712	574,359	1.4814	185.5	179.3	185.5	179.3	186.7	3,135	183.18	0.00%
1995-01-17	0	1.500	1.450	1.500	1.460	1.510	402,000	599,740	1.4919	185.5	179.3	185.5	180.5	186.7	3,251	184.48	-0.66%
1995-01-16	0	1.510	1.450	1.510	1.450	1.510	286,800	424,812	1.4812	186.7	179.3	186.7	179.3	186.7	2,319	183.16	4.14%
1995-01-13	0	1.450	1.320	1.470	1.350	1.450	352,000	484,020	1.3751	179.3	163.2	181.8	166.9	179.3	2,847	170.03	2.84%
1995-01-12	0	1.450	1.400	1.450	1.440	1.500	318,000	464,960	1.4621	174.4	168.3	174.4	173.2	180.4	2,645	175.81	-3.97%
1995-01-11	0	1.510	1.500	1.540	1.500	1.580	342,000	524,140	1.5326	181.6	180.4	185.2	180.4	190.0	2,844	184.28	-2.58%
1995-01-10	0	1.550	1.520	1.550	1.500	1.580	142,400	215,512	1.5134	186.4	182.8	186.4	180.4	190.0	1,184	181.98	-1.90%
1995-01-09	0	1.580	-	1.580	1.560	1.580	28,800	44,856	1.5575	190.0	-	190.0	187.6	190.0	240	187.28	0.00%
1995-01-06	0	1.580	-	1.590	1.580	1.580	10,000	15,800	1.5800	190.0	-	191.2	190.0	190.0	83	189.99	-1.86%
1995-01-05	0	1.610	-	1.610	1.610	1.640	90,800	147,932	1.6292	193.6	-	193.6	193.6	197.2	755	195.90	0.00%
1995-01-04	0	1.610	1.570	1.610	1.530	1.640	98,000	157,060	1.6027	193.6	188.8	193.6	184.0	197.2	815	192.71	-1.23%
1995-01-03	0	1.630	-	1.630	-	-	0	0	-	196.0	-	196.0	-	-	0	-	0.00%
1994-12-30	0	1.630	1.590	1.630	1.610	1.680	170,000	277,900	1.6347	196.0	191.2	196.0	193.6	202.0	1,414	196.56	-1.21%
1994-12-29	0	1.650	-	1.650	1.650	1.660	374,000	620,740	1.6597	198.4	-	198.4	198.4	199.6	3,110	199.57	0.00%
1994-12-28	0	1.650	1.590	1.650	1.590	1.650	181,200	290,648	1.6040	198.4	191.2	198.4	191.2	198.4	1,507	192.87	0.00%
1994-12-23	0	1.650	1.610	1.650	1.600	1.670	384,000	622,900	1.6221	198.4	193.6	198.4	192.4	200.8	3,193	195.05	0.00%
1994-12-22	0	1.650	1.640	1.650	1.650	1.690	112,000	185,680	1.6579	198.4	197.2	198.4	198.4	203.2	931	199.35	-0.60%
1994-12-21	0	1.660	1.620	1.660	1.620	1.670	190,000	313,000	1.6474	199.6	194.8	199.6	194.8	200.8	1,580	198.09	-3.49%
1994-12-20	0	1.720	1.670	1.720	1.700	1.720	80,000	136,200	1.7025	206.8	200.8	206.8	204.4	206.8	665	204.72	1.18%
1994-12-19	0	1.700	1.690	1.700	1.690	1.740	349,000	595,910	1.7075	204.4	203.2	204.4	203.2	209.2	2,902	205.32	2.41%
1994-12-16	0	1.660	-	1.760	1.660	1.800	1,691,291	2,905,064	1.7177	199.6	-	211.6	199.6	216.4	14,065	206.54	-2.35%
1994-12-15	0	1.700	1.670	1.700	1.620	1.700	1,664,000	2,765,340	1.6619	204.4	200.8	204.4	194.8	204.4	13,838	199.83	3.66%
1994-12-14	0	1.640	1.610	1.640	1.620	1.670	975,200	1,598,040	1.6387	197.2	193.6	197.2	194.8	200.8	8,110	197.04	0.61%
1994-12-13	0	1.630	1.620	1.630	1.610	1.640	799,600	1,297,200	1.6223	196.0	194.8	196.0	193.6	197.2	6,650	195.07	0.62%
1994-12-12	0	1.620	1.580	1.620	1.580	1.630	684,000	1,096,220	1.6027	194.8	190.0	194.8	190.0	196.0	5,688	192.71	0.62%
1994-12-09	0	1.610	1.580	1.610	1.560	1.640	1,109,271	1,774,725	1.5999	193.6	190.0	193.6	187.6	197.2	9,225	192.38	-3.01%
1994-12-08	0	1.660	1.660	-	1.500	1.680	1,283,895	2,015,046	1.5695	199.6	199.6	-	180.4	202.0	10,677	188.72	3.75%
1994-12-07	0	1.600	1.520	1.600	1.560	1.600	632,000	992,520	1.5704	192.4	182.8	192.4	187.6	192.4	5,256	188.84	-0.62%
1994-12-06	0	1.610	1.620	1.640	1.560	1.620	280,000	447,980	1.5999	193.6	194.8	197.2	187.6	194.8	2,329	192.38	0.00%
1994-12-05	0	1.610	1.590	1.610	1.560	1.660	1,314,000	2,103,880	1.6011	193.6	191.2	193.6	187.6	199.6	10,928	192.53	3.21%
1994-12-02	0	1.560	1.560	1.610	1.560	1.760	1,415,200	2,360,200	1.6678	187.6	187.6	193.6	187.6	211.6	11,769	200.54	-8.24%
1994-12-01	0	1.700	-	1.780	1.700	1.840	184,000	322,660	1.7536	204.4	-	214.0	204.4	221.3	1,530	210.86	-3.95%
1994-11-30	0	1.770	1.740	1.770	-	-	2,256,000	4,060,800	1.8000	212.8	209.2	212.8	-	-	18,762	216.44	-1.12%
1994-11-29	0	1.790	1.760	1.790	1.740	1.820	572,000	1,020,040	1.7833	215.2	211.6	215.2	209.2	218.8	4,757	214.43	-1.10%
1994-11-28	0	1.810	1.790	1.810	1.800	1.850	241,200	436,980	1.8117	217.6	215.2	217.6	216.4	222.5	2,006	217.85	-1.09%
1994-11-25	0	1.830	1.810	1.840	1.810	1.880	760,000	1,399,260	1.8411	220.0	217.6	221.3	217.6	226.1	6,320	221.39	-2.66%
1994-11-24	0	1.880	1.860	1.920	1.880	2.000	550,000	1,058,900	1.9253	226.1	223.7	230.9	226.1	240.5	4,574	231.50	1.08%
1994-11-23	0	1.860	1.860	1.940	1.850	1.940	744,000	1,399,180	1.8806	223.7	223.7	233.3	222.5	233.3	6,187	226.13	-6.53%
1994-11-22	0	1.990	1.940	1.980	1.950	2.050	416,000	821,580	1.9750	239.3	233.3	238.1	234.5	246.5	3,460	237.48	-2.93%
1994-11-21	0	2.050	2.025	2.050	2.000	2.100	1,854,000	3,788,550	2.0434	246.5	243.5	246.5	240.5	252.5	15,419	245.71	-3.53%
1994-11-18	0	2.125	2.100	2.125	2.100	2.175	2,598,000	5,588,800	2.1512	255.5	252.5	255.5	252.5	261.5	21,606	258.67	2.41%
1994-11-17	0	2.075	2.075	2.125	2.075	2.125	920,000	1,934,500	2.1027	249.5	249.5	255.5	249.5	255.5	7,651	252.84	-2.35%
1994-11-16	0	2.125	2.100	2.125	2.100	2.150	1,511,600	3,220,876	2.1308	255.5	252.5	255.5	252.5	258.5	12,571	256.21	1.19%
1994-11-15	0	2.100	2.075	2.150	2.075	2.225	1,904,000	4,049,800	2.1270	252.5	249.5	258.5	249.5	267.5	15,834	255.76	-5.62%
1994-11-14	0	2.225	2.150	2.225	2.050	2.225	1,531,895	3,283,414	2.1434	267.5	258.5	267.5	246.5	267.5	12,740	257.73	8.54%
1994-11-11	0	2.050	2.025	2.050	2.025	2.075	256,000	521,900	2.0387	246.5	243.5	246.5	243.5	249.5	2,129	245.14	-1.20%
1994-11-10	0	2.075	2.025	2.075	2.025	2.100	747,200	1,531,640	2.0498	249.5	243.5	249.5	243.5	252.5	6,214	246.48	-1.19%
1994-11-09	0	2.100	2.050	2.100	2.075	2.125	550,000	1,156,750	2.1032	252.5	246.5	252.5	249.5	255.5	4,574	252.90	-2.33%
1994-11-08	0	2.150	2.100	2.150	2.100	2.150	422,000	895,000	2.1209	258.5	252.5	258.5	252.5	258.5	3,510	255.02	0.00%
1994-11-07	0	2.150	2.125	2.150	2.100	2.175	508,000	1,086,000	2.1378	258.5	255.5	258.5	252.5	261.5	4,225	257.06	0.00%
1994-11-04	0	2.150	2.125	2.175	2.125	2.200	770,000	1,663,350	2.1602	258.5	255.5	261.5	255.5	264.5	6,404	259.75	-1.15%
1994-11-03	0	2.175	2.150	2.200	2.150	2.250	982,000	2,149,700	2.1891	261.5	258.5	264.5	258.5	270.6	8,167	263.23	0.00%
1994-11-02	0	2.175	2.175	2.200	2.150	2.225	816,400	1,778,420	2.1784	261.5	261.5	264.5	258.5	267.5	6,789	261.94	-2.25%
1994-11-01	0	2.225	2.200	2.250	2.175	2.275	1,278,400	2,855,370	2.2335	267.5	264.5	270.6	261.5	273.6	10,632	268.57	1.14%
1994-10-31	0	2.200	2.200	2.225	2.150	2.225	1,996,400	4,370,000	2.1889	264.5	264.5	267.5	258.5	267.5	16,603	263.21	2.33%
1994-10-28	0	2.150	2.100	2.150	2.100	2.150	458,400	968,992	2.1139	258.5	252.5	258.5	252.5	258.5	3,812	254.18	0.00%
1994-10-27	0	2.150	2.100	2.150	2.100	2.175	788,000	1,668,600	2.1175	258.5	252.5	258.5	252.5	261.5	6,553	254.62	1.18%
1994-10-26	0	2.125	2.125	2.150	2.100	2.150	273,200	581,050	2.1268	255.5	255.5	258.5	252.5	258.5	2,272	255.74	-1.16%
1994-10-25	0	2.150	2.100	2.150	2.100	2.175	571,600	1,219,770	2.1340	258.5	252.5	258.5	252.5	261.5	4,754	256.60	-1.15%
1994-10-24	0	2.175	2.125	2.175	2.125	2.175	650,000	1,390,550	2.1393	261.5	255.5	261.5	255.5	261.5	5,406	257.24	0.00%
1994-10-21	0	2.175	2.150	2.175	2.100	2.200	1,020,000	2,182,300	2.1395	261.5	258.5	261.5	252.5	264.5	8,483	257.27	0.00%
1994-10-20	0	2.175	2.150	2.175	2.150	2.175	465,200	1,003,200	2.1565	261.5	258.5	261.5	258.5	261.5	3,869	259.31	0.00%
1994-10-19	0	2.175	2.150	2.175	2.125	2.200	858,000	1,853,350	2.1601	261.5	258.5	261.5	255.5	264.5	7,135	259.74	0.00%
1994-10-18	0	2.175	2.175	2.200	2.150	2.225	974,000	2,142,950	2.2002	261.5	261.5	264.5	258.5	267.5	8,100	264.56	-1.14%
1994-10-17	0	2.200	2.175	2.200	2.175	2.300	2,590,000	5,794,150	2.2371	264.5	261.5	264.5	261.5	276.6	21,539	269.00	-3.30%
1994-10-14	0	2.275	2.250	2.275	2.200	2.425	1,760,000	4,025,650	2.2873	273.6	270.6	273.6	264.5	291.6	14,637	275.04	-5.21%
1994-10-12	0	2.400	2.375	2.400	2.350	2.450	4,201,200	10,077,550	2.3987	288.6	285.6	288.6	282.6	294.6	34,939	288.44	1.05%
1994-10-11	0	2.375	2.375	2.400	2.325	2.475	6,588,000	15,776,300	2.3947	285.6	285.6	288.6	279.6	297.6	54,788	287.95	4.40%
1994-10-10	0	2.275	2.250	2.275	2.225	2.300	2,318,000	5,229,700	2.2561	273.6	270.6	273.6	267.5	276.6	19,277	271.29	1.11%
1994-10-07	0	2.250	2.200	2.250	2.100	2.275	1,168,000	2,569,250	2.1997	270.6	264.5	270.6	252.5	273.6	9,714	264.50	3.45%
1994-10-06	0	2.175	2.150	2.175	2.150	2.275	874,000	1,922,900	2.2001	261.5	258.5	261.5	258.5	273.6	7,269	264.55	-3.33%
1994-10-05	0	2.250	2.225	2.275	2.225	2.300	2,372,000	5,377,800	2.2672	270.6	267.5	273.6	267.5	276.6	19,726	272.62	-3.23%
1994-10-04	0	2.325	2.300	2.325	2.175	2.350	6,228,400	14,101,450	2.2641	279.6	276.6	279.6	261.5	282.6	51,798	272.24	6.90%
1994-10-03	0	2.175	2.150	2.175	2.100	2.175	1,146,000	2,455,650	2.1428	261.5	258.5	261.5	252.5	261.5	9,531	257.66	1.64%
1994-09-30	0	2.140	2.140	2.150	2.140	2.210	2,110,000	4,589,720	2.1752	257.3	257.3	258.5	257.3	265.7	17,548	261.56	-2.28%
1994-09-29	0	2.190	2.160	2.190	2.150	2.190	1,590,000	3,448,720	2.1690	263.3	259.7	263.3	258.5	263.3	13,223	260.81	0.92%
1994-09-28	0	2.170	2.150	2.170	2.150	2.200	1,476,000	3,196,280	2.1655	260.9	258.5	260.9	258.5	264.5	12,275	260.39	0.93%
1994-09-27	0	2.150	2.150	2.170	2.150	2.200	1,568,000	3,384,920	2.1588	258.5	258.5	260.9	258.5	264.5	13,040	259.58	-0.46%
1994-09-26	0	2.160	2.130	2.160	2.130	2.200	690,000	1,490,480	2.1601	259.7	256.1	259.7	256.1	264.5	5,738	259.74	0.93%
1994-09-23	0	2.140	2.130	2.140	2.120	2.180	1,568,000	3,363,460	2.1451	257.3	256.1	257.3	254.9	262.1	13,040	257.93	-2.28%
1994-09-22	0	2.190	2.180	2.190	2.160	2.220	3,832,000	8,363,840	2.1826	263.3	262.1	263.3	259.7	266.9	31,868	262.45	-2.23%
1994-09-20	0	2.240	2.190	2.250	2.170	2.240	1,574,000	3,444,060	2.1881	269.3	263.3	270.6	260.9	269.3	13,090	263.11	2.75%
1994-09-19	0	2.180	2.170	2.180	2.150	2.220	1,990,000	4,347,520	2.1847	262.1	260.9	262.1	258.5	266.9	16,550	262.70	1.00%
1994-09-16	0	2.670	2.680	2.690	2.600	2.750	15,072,000	38,579,180	2.5597	259.5	260.5	261.5	252.7	267.3	155,059	248.80	2.69%
1994-09-15	0	2.600	2.580	2.630	2.570	2.620	1,196,000	3,086,360	2.5806	252.7	250.8	255.6	249.8	254.7	12,304	250.84	-1.52%
1994-09-14	0	2.640	2.610	2.640	2.460	2.690	4,908,000	12,838,560	2.6158	256.6	253.7	256.6	239.1	261.5	50,493	254.26	3.13%
1994-09-13	0	2.560	2.480	2.590	2.440	2.560	1,358,000	3,412,300	2.5127	248.8	241.1	251.8	237.2	248.8	13,971	244.24	4.92%
1994-09-12	0	2.440	2.430	2.440	2.430	2.500	436,000	1,070,140	2.4544	237.2	236.2	237.2	236.2	243.0	4,486	238.58	-1.21%
1994-09-09	0	2.470	2.440	2.500	2.470	2.500	546,000	1,356,800	2.4850	240.1	237.2	243.0	240.1	243.0	5,617	241.54	-0.80%
1994-09-08	0	2.490	2.480	2.490	2.450	2.520	2,242,000	5,517,580	2.4610	242.0	241.1	242.0	238.1	244.9	23,065	239.21	-0.40%
1994-09-07	0	2.500	2.470	2.500	2.470	2.550	1,754,000	4,357,140	2.4841	243.0	240.1	243.0	240.1	247.9	18,045	241.46	-0.40%
1994-09-06	0	2.510	2.480	2.520	2.510	2.600	3,086,000	7,773,820	2.5191	244.0	241.1	244.9	244.0	252.7	31,748	244.86	-3.46%
1994-09-05	0	2.600	2.570	2.620	2.450	2.600	2,558,000	6,321,000	2.4711	252.7	249.8	254.7	238.1	252.7	26,316	240.19	4.42%
1994-09-02	0	2.490	2.470	2.500	2.470	2.560	1,290,000	3,235,140	2.5079	242.0	240.1	243.0	240.1	248.8	13,271	243.77	-3.86%
1994-09-01	0	2.590	2.540	2.590	2.530	2.670	3,544,000	9,205,520	2.5975	251.8	246.9	251.8	245.9	259.5	36,460	252.48	0.39%
1994-08-31	0	2.580	2.560	2.600	2.550	2.660	52,900,568	118,284,678	2.2360	250.8	248.8	252.7	247.9	258.6	544,235	217.34	-0.77%
1994-08-30	0	2.600	2.570	2.600	2.550	2.650	5,796,000	15,074,820	2.6009	252.7	249.8	252.7	247.9	257.6	59,629	252.81	0.39%
1994-08-26	0	2.590	2.560	2.590	2.500	2.590	5,230,000	13,332,720	2.5493	251.8	248.8	251.8	243.0	251.8	53,806	247.79	3.19%
1994-08-25	0	2.510	2.530	2.540	2.510	2.550	3,516,000	8,887,380	2.5277	244.0	245.9	246.9	244.0	247.9	36,172	245.70	0.00%
1994-08-24	0	2.510	2.500	2.510	2.420	2.520	3,378,000	8,348,000	2.4713	244.0	243.0	244.0	235.2	244.9	34,752	240.21	1.21%
1994-08-23	0	2.480	2.440	2.470	2.430	2.520	3,254,000	8,101,340	2.4897	241.1	237.2	240.1	236.2	244.9	33,477	242.00	0.00%
1994-08-22	0	2.480	2.470	2.490	2.440	2.500	6,670,000	16,441,020	2.4649	241.1	240.1	242.0	237.2	243.0	68,620	239.59	2.48%
1994-08-19	0	2.420	2.420	2.450	2.390	2.440	3,738,000	8,977,140	2.4016	235.2	235.2	238.1	232.3	237.2	38,456	233.44	0.41%
1994-08-18	0	2.410	2.400	2.430	2.400	2.480	1,748,000	4,272,180	2.4440	234.3	233.3	236.2	233.3	241.1	17,983	237.56	-0.82%
1994-08-17	0	2.430	2.420	2.430	2.290	2.440	5,846,000	13,761,860	2.3541	236.2	235.2	236.2	222.6	237.2	60,143	228.82	6.58%
1994-08-16	0	2.280	2.250	2.280	2.280	2.320	184,000	420,920	2.2876	221.6	218.7	221.6	221.6	225.5	1,893	222.36	-0.87%
1994-08-15	0	2.300	2.250	2.300	2.290	2.350	106,000	244,660	2.3081	223.6	218.7	223.6	222.6	228.4	1,091	224.35	-1.71%
1994-08-12	0	2.340	2.300	2.340	2.260	2.350	832,000	1,902,500	2.2867	227.5	223.6	227.5	219.7	228.4	8,560	222.27	-0.43%
1994-08-11	0	2.350	2.320	2.360	2.300	2.350	434,000	1,014,000	2.3364	228.4	225.5	229.4	223.6	228.4	4,465	227.10	1.73%
1994-08-10	0	2.310	2.310	2.320	2.300	2.390	616,000	1,439,280	2.3365	224.5	224.5	225.5	223.6	232.3	6,337	227.11	-2.12%
1994-08-09	0	2.360	2.340	2.360	2.300	2.360	402,000	937,140	2.3312	229.4	227.5	229.4	223.6	229.4	4,136	226.60	-0.84%
1994-08-08	0	2.380	2.360	2.380	2.340	2.420	1,782,000	4,253,000	2.3866	231.3	229.4	231.3	227.5	235.2	18,333	231.99	3.48%
1994-08-05	0	2.300	2.300	2.310	2.200	2.310	2,618,000	5,988,260	2.2873	223.6	223.6	224.5	213.8	224.5	26,934	222.33	4.07%
1994-08-04	0	2.210	2.200	2.210	2.140	2.220	1,484,000	3,239,860	2.1832	214.8	213.8	214.8	208.0	215.8	15,267	212.21	4.25%
1994-08-03	0	2.120	2.110	2.160	2.110	2.190	1,064,000	2,266,400	2.1301	206.1	205.1	210.0	205.1	212.9	10,946	207.05	-1.40%
1994-08-02	0	2.150	2.120	2.150	2.120	2.220	662,000	1,447,040	2.1859	209.0	206.1	209.0	206.1	215.8	6,811	212.47	1.42%
1994-08-01	0	2.120	2.110	2.160	2.000	2.120	552,000	1,151,240	2.0856	206.1	205.1	210.0	194.4	206.1	5,679	202.72	6.00%
1994-07-29	0	2.000	1.990	2.010	2.000	2.090	854,000	1,725,440	2.0204	194.4	193.4	195.4	194.4	203.2	8,786	196.39	-3.38%
1994-07-28	0	2.070	2.050	2.070	2.050	2.100	588,000	1,219,320	2.0737	201.2	199.3	201.2	199.3	204.1	6,049	201.56	-2.36%
1994-07-27	0	2.120	2.100	2.120	2.100	2.150	58,000	122,500	2.1121	206.1	204.1	206.1	204.1	209.0	597	205.30	0.00%
1994-07-26	0	2.120	2.070	2.120	2.100	2.130	100,000	210,760	2.1076	206.1	201.2	206.1	204.1	207.0	1,029	204.86	0.47%
1994-07-25	0	2.110	2.050	2.110	2.080	2.120	162,000	339,000	2.0926	205.1	199.3	205.1	202.2	206.1	1,667	203.40	1.93%
1994-07-22	0	2.070	2.030	2.070	2.020	2.070	340,000	696,640	2.0489	201.2	197.3	201.2	196.3	201.2	3,498	199.16	-0.96%
1994-07-21	0	2.090	2.060	2.090	2.040	2.130	408,000	842,340	2.0646	203.2	200.2	203.2	198.3	207.0	4,197	200.68	-1.42%
1994-07-20	0	2.120	2.110	2.130	2.100	2.150	356,000	756,220	2.1242	206.1	205.1	207.0	204.1	209.0	3,662	206.48	0.95%
1994-07-19	0	2.100	2.100	2.200	2.100	2.290	634,000	1,382,680	2.1809	204.1	204.1	213.8	204.1	222.6	6,523	211.99	-4.55%
1994-07-18	0	2.200	2.240	2.300	2.200	2.200	20,000	44,000	2.2000	213.8	217.7	223.6	213.8	213.8	206	213.84	-1.79%
1994-07-15	0	2.240	2.240	2.290	2.240	2.290	180,000	405,300	2.2517	217.7	217.7	222.6	217.7	222.6	1,852	218.87	-2.18%
1994-07-14	0	2.290	2.220	2.290	-	-	0	0	-	222.6	215.8	222.6	-	-	0	-	-0.43%
1994-07-13	0	2.300	2.200	2.300	2.300	2.300	70,000	161,000	2.3000	223.6	213.8	223.6	223.6	223.6	720	223.56	0.00%
1994-07-12	0	2.300	2.250	2.300	-	-	0	0	-	223.6	218.7	223.6	-	-	0	-	0.00%
1994-07-11	0	2.300	-	2.300	2.300	2.390	1,120,000	2,633,300	2.3512	223.6	-	223.6	223.6	232.3	11,522	228.54	-2.13%
1994-07-08	0	2.350	2.220	-	2.250	2.350	274,000	632,100	2.3069	228.4	215.8	-	218.7	228.4	2,819	224.24	2.62%
1994-07-07	0	2.290	2.200	2.290	-	-	0	0	-	222.6	213.8	222.6	-	-	0	-	-0.43%
1994-07-06	0	2.300	2.200	2.300	2.280	2.300	150,000	344,200	2.2947	223.6	213.8	223.6	221.6	223.6	1,543	223.05	0.44%
1994-07-05	0	2.290	2.220	2.290	2.200	2.300	120,000	274,400	2.2867	222.6	215.8	222.6	213.8	223.6	1,235	222.27	-0.43%
1994-07-04	0	2.300	2.220	2.300	2.240	2.310	382,000	875,900	2.2929	223.6	215.8	223.6	217.7	224.5	3,930	222.88	-2.13%
1994-07-01	0	2.350	2.290	2.350	2.300	2.350	50,000	116,400	2.3280	228.4	222.6	228.4	223.6	228.4	514	226.29	-1.05%
1994-06-30	0	2.375	2.300	2.375	2.300	2.375	232,000	541,850	2.3356	230.9	223.6	230.9	223.6	230.9	2,387	227.02	1.06%
1994-06-29	0	2.350	2.300	2.350	2.250	2.375	190,000	439,000	2.3105	228.4	223.6	228.4	218.7	230.9	1,955	224.59	-2.08%
1994-06-28	0	2.400	2.275	2.400	2.300	2.450	498,000	1,173,500	2.3564	233.3	221.1	233.3	223.6	238.1	5,123	229.05	-1.03%
1994-06-27	0	2.425	2.350	2.425	2.300	2.425	682,000	1,627,000	2.3856	235.7	228.4	235.7	223.6	235.7	7,016	231.89	0.00%
1994-06-24	0	2.425	2.350	2.450	2.350	2.450	362,000	861,750	2.3805	235.7	228.4	238.1	228.4	238.1	3,724	231.39	2.11%
1994-06-23	0	2.375	2.300	2.375	2.300	2.375	146,000	341,650	2.3401	230.9	223.6	230.9	223.6	230.9	1,502	227.46	-1.04%
1994-06-22	0	2.400	2.300	2.400	2.300	2.400	320,000	758,400	2.3700	233.3	223.6	233.3	223.6	233.3	3,292	230.37	0.00%
1994-06-21	0	2.400	2.225	2.400	2.250	2.400	160,000	375,000	2.3438	233.3	216.3	233.3	218.7	233.3	1,646	227.82	0.00%
1994-06-20	0	2.400	2.325	2.400	2.300	2.450	280,000	671,750	2.3991	233.3	226.0	233.3	223.6	238.1	2,881	233.20	0.00%
1994-06-17	0	2.400	2.325	2.400	2.375	2.425	220,000	529,250	2.4057	233.3	226.0	233.3	230.9	235.7	2,263	233.84	-1.03%
1994-06-16	0	2.425	2.350	2.425	2.300	2.475	914,000	2,159,000	2.3621	235.7	228.4	235.7	223.6	240.6	9,403	229.60	0.00%
1994-06-15	0	2.425	2.375	2.425	2.400	2.500	350,000	847,000	2.4200	235.7	230.9	235.7	233.3	243.0	3,601	235.23	-1.02%
1994-06-10	0	2.450	2.350	2.450	2.250	2.450	1,182,000	2,818,900	2.3849	238.1	228.4	238.1	218.7	238.1	12,160	231.81	4.26%
1994-06-09	0	2.350	2.325	2.350	2.325	2.450	456,000	1,087,950	2.3859	228.4	226.0	228.4	226.0	238.1	4,691	231.91	-3.09%
1994-06-08	0	2.425	2.375	2.425	2.350	2.450	1,980,000	4,765,050	2.4066	235.7	230.9	235.7	228.4	238.1	20,370	233.92	2.11%
1994-06-07	0	2.375	2.325	2.400	2.275	2.400	1,474,000	3,428,950	2.3263	230.9	226.0	233.3	221.1	233.3	15,164	226.12	5.56%
1994-06-06	0	2.250	2.125	2.250	2.200	2.275	216,000	484,250	2.2419	218.7	206.6	218.7	213.8	221.1	2,222	217.92	1.12%
1994-06-03	0	2.225	2.150	2.225	2.050	2.300	224,000	500,150	2.2328	216.3	209.0	216.3	199.3	223.6	2,304	217.03	2.30%
1994-06-02	0	2.175	2.125	2.175	2.125	2.250	390,000	862,100	2.2105	211.4	206.6	211.4	206.6	218.7	4,012	214.87	-3.33%
1994-06-01	0	2.250	2.225	2.275	2.150	2.300	1,530,000	3,434,900	2.2450	218.7	216.3	221.1	209.0	223.6	15,740	218.22	4.65%
1994-05-31	0	2.150	2.125	2.175	2.050	2.200	924,000	1,952,700	2.1133	209.0	206.6	211.4	199.3	213.8	9,506	205.42	0.00%
1994-05-30	0	2.150	2.050	2.150	2.100	2.225	202,000	440,400	2.1802	209.0	199.3	209.0	204.1	216.3	2,078	211.92	-3.37%
1994-05-27	0	2.225	2.200	2.225	2.100	2.275	330,000	739,200	2.2400	216.3	213.8	216.3	204.1	221.1	3,395	217.73	-2.20%
1994-05-26	0	2.275	2.225	2.300	2.200	2.300	1,198,000	2,695,900	2.2503	221.1	216.3	223.6	213.8	223.6	12,325	218.74	1.11%
1994-05-25	0	2.250	2.175	2.275	2.200	2.300	1,322,000	2,948,200	2.2301	218.7	211.4	221.1	213.8	223.6	13,601	216.77	-2.17%
1994-05-24	0	2.300	2.250	2.300	2.250	2.325	228,000	518,300	2.2732	223.6	218.7	223.6	218.7	226.0	2,346	220.96	0.00%
1994-05-23	0	2.300	2.250	2.300	2.250	2.475	996,000	2,306,400	2.3157	223.6	218.7	223.6	218.7	240.6	10,247	225.09	-2.13%
1994-05-20	0	2.350	2.350	2.375	2.250	2.400	1,394,000	3,268,350	2.3446	228.4	228.4	230.9	218.7	233.3	14,341	227.90	3.30%
1994-05-19	0	2.275	2.200	2.275	2.275	2.500	2,462,000	5,951,000	2.4171	221.1	213.8	221.1	221.1	243.0	25,329	234.95	-9.90%
1994-05-18	0	2.525	2.500	2.550	2.150	2.600	3,012,000	7,211,400	2.3942	245.4	243.0	247.9	209.0	252.7	30,987	232.72	18.82%
1994-05-17	0	2.125	2.100	2.150	2.050	2.175	1,086,000	2,310,000	2.1271	206.6	204.1	209.0	199.3	211.4	11,173	206.75	6.25%
1994-05-16	0	2.000	2.000	2.025	1.970	2.075	1,512,000	3,031,850	2.0052	194.4	194.4	196.8	191.5	201.7	15,555	194.91	0.00%
1994-05-13	0	2.000	1.970	2.000	1.870	2.000	1,072,000	2,073,240	1.9340	194.4	191.5	194.4	181.8	194.4	11,029	187.99	5.26%
1994-05-12	0	1.900	1.850	1.900	1.900	1.940	1,974,000	3,754,300	1.9019	184.7	179.8	184.7	184.7	188.6	20,308	184.87	-3.06%
1994-05-11	0	1.960	-	1.980	1.960	2.000	252,000	501,140	1.9887	190.5	-	192.5	190.5	194.4	2,593	193.30	-2.00%
1994-05-10	0	2.000	1.990	2.025	2.000	2.050	628,000	1,268,500	2.0199	194.4	193.4	196.8	194.4	199.3	6,461	196.34	-4.76%
1994-05-09	0	2.100	2.050	2.100	2.000	2.100	78,000	160,800	2.0615	204.1	199.3	204.1	194.4	204.1	802	200.38	1.20%
1994-05-06	0	2.075	2.025	2.100	2.000	2.100	360,000	731,400	2.0317	201.7	196.8	204.1	194.4	204.1	3,704	197.48	1.22%
1994-05-05	0	2.050	2.000	2.050	2.000	2.150	1,170,000	2,412,250	2.0618	199.3	194.4	199.3	194.4	209.0	12,037	200.41	0.00%
1994-05-04	0	2.050	2.050	2.150	2.000	2.150	1,318,000	2,845,800	2.1592	199.3	199.3	209.0	194.4	209.0	13,559	209.88	-8.89%
1994-05-03	0	2.250	2.100	2.250	2.050	2.450	1,066,000	2,204,000	2.0675	218.7	204.1	218.7	199.3	238.1	10,967	200.97	-4.26%
1994-05-02	0	2.350	-	2.400	2.350	2.600	704,000	1,666,600	2.3673	228.4	-	233.3	228.4	252.7	7,243	230.11	-6.00%
1994-04-29	0	2.500	2.350	2.500	2.325	2.500	580,000	1,365,700	2.3547	243.0	228.4	243.0	226.0	243.0	5,967	228.88	2.04%
1994-04-28	0	2.450	-	2.450	2.450	2.550	826,000	2,034,450	2.4630	238.1	-	238.1	238.1	247.9	8,498	239.41	-3.92%
1994-04-27	0	2.550	2.500	2.650	2.550	2.800	934,000	2,405,350	2.5753	247.9	243.0	257.6	247.9	272.2	9,609	250.33	-8.93%
1994-04-26	0	2.800	2.700	2.800	2.700	2.800	336,000	909,050	2.7055	272.2	262.4	272.2	262.4	272.2	3,457	262.98	0.00%
1994-04-25	0	2.800	2.650	2.800	2.650	2.900	102,000	275,150	2.6975	272.2	257.6	272.2	257.6	281.9	1,049	262.21	-0.88%
1994-04-22	0	2.825	-	2.850	2.800	2.950	94,000	266,950	2.8399	274.6	-	277.0	272.2	286.7	967	276.04	-2.59%
1994-04-21	0	2.900	2.825	2.900	2.800	2.900	1,886,000	5,323,450	2.8226	281.9	274.6	281.9	272.2	281.9	19,403	274.36	-0.85%
1994-04-20	0	2.925	2.925	2.975	2.900	3.000	14,168,000	39,889,050	2.8154	284.3	284.3	289.2	281.9	291.6	145,759	273.66	-0.85%
1994-04-19	0	2.950	2.875	2.975	2.825	2.950	900,000	2,629,000	2.9211	286.7	279.5	289.2	274.6	286.7	9,259	283.94	0.85%
1994-04-18	0	2.925	2.875	2.925	2.900	2.950	728,000	2,122,800	2.9159	284.3	279.5	284.3	281.9	286.7	7,490	283.43	-0.85%
1994-04-15	0	2.950	2.925	2.950	2.800	2.975	3,410,000	10,040,350	2.9444	286.7	284.3	286.7	272.2	289.2	35,082	286.20	1.72%
1994-04-14	0	2.900	2.800	2.900	2.800	2.950	256,000	731,900	2.8590	281.9	272.2	281.9	272.2	286.7	2,634	277.90	-1.69%
1994-04-13	0	2.950	2.875	2.950	2.900	2.975	1,548,000	4,482,150	2.8954	286.7	279.5	286.7	281.9	289.2	15,926	281.44	0.85%
1994-04-12	0	2.925	2.925	2.950	2.900	2.950	258,000	754,150	2.9231	284.3	284.3	286.7	281.9	286.7	2,654	284.13	0.86%
1994-04-11	0	2.900	2.800	2.925	2.750	2.900	308,000	874,050	2.8378	281.9	272.2	284.3	267.3	281.9	3,169	275.84	1.75%
1994-04-08	0	2.850	2.775	2.850	2.800	2.875	106,000	298,750	2.8184	277.0	269.7	277.0	272.2	279.5	1,091	273.95	-0.87%
1994-04-07	0	2.875	2.725	2.875	2.725	2.875	346,000	960,100	2.7749	279.5	264.9	279.5	264.9	279.5	3,560	269.72	0.00%
1994-04-06	0	2.875	2.825	2.900	2.850	3.000	336,000	979,600	2.9155	279.5	274.6	281.9	277.0	291.6	3,457	283.39	-4.17%
1994-03-31	0	3.000	3.000	-	2.725	2.925	270,000	748,000	2.7704	291.6	291.6	-	264.9	284.3	2,778	269.28	5.26%
1994-03-30	0	2.850	2.825	2.875	2.850	2.950	358,000	1,028,250	2.8722	277.0	274.6	279.5	277.0	286.7	3,683	279.18	-4.20%
1994-03-29	0	2.975	2.925	2.975	2.900	3.000	396,000	1,159,400	2.9278	289.2	284.3	289.2	281.9	291.6	4,074	284.58	2.59%
1994-03-28	0	2.900	2.850	2.900	2.800	3.150	1,362,000	3,995,800	2.9338	281.9	277.0	281.9	272.2	306.2	14,012	285.17	-6.45%
1994-03-25	0	3.100	3.075	3.125	3.000	3.150	852,000	2,616,750	3.0713	301.3	298.9	303.8	291.6	306.2	8,765	298.54	8.77%
1994-03-24	0	2.850	2.825	3.000	2.825	3.325	678,000	2,029,200	2.9929	277.0	274.6	291.6	274.6	323.2	6,975	290.92	-9.52%
1994-03-23	0	3.150	3.075	3.150	3.075	3.225	806,000	2,553,400	3.1680	306.2	298.9	306.2	298.9	313.5	8,292	307.93	1.61%
1994-03-22	0	3.100	3.075	3.100	2.925	3.500	1,492,000	4,517,150	3.0276	301.3	298.9	301.3	284.3	340.2	15,350	294.29	3.33%
1994-03-21	0	3.000	2.950	3.050	2.825	3.500	1,456,000	4,408,350	3.0277	291.6	286.7	296.5	274.6	340.2	14,979	294.30	-9.09%
1994-03-18	0	3.300	3.200	3.300	3.200	3.500	696,000	2,310,350	3.3195	320.8	311.0	320.8	311.0	340.2	7,160	322.66	-5.04%
1994-03-17	0	3.475	3.475	3.500	3.475	3.700	930,000	3,353,600	3.6060	337.8	337.8	340.2	337.8	359.6	9,568	350.51	-6.08%
1994-03-16	0	3.700	3.675	3.700	3.600	3.725	1,822,000	6,723,000	3.6899	359.6	357.2	359.6	349.9	362.1	18,745	358.66	0.00%
1994-03-15	0	3.700	3.600	3.700	3.600	3.700	424,000	1,548,450	3.6520	359.6	349.9	359.6	349.9	359.6	4,362	354.98	1.37%
1994-03-14	0	3.650	3.550	3.650	3.550	3.650	868,000	3,105,100	3.5773	354.8	345.1	354.8	345.1	354.8	8,930	347.72	-0.68%
1994-03-11	0	3.675	3.600	3.675	3.625	3.700	492,000	1,793,550	3.6454	357.2	349.9	357.2	352.4	359.6	5,062	354.34	-1.34%
1994-03-10	0	3.725	3.700	3.750	3.725	3.800	370,000	1,382,250	3.7358	362.1	359.6	364.5	362.1	369.4	3,807	363.13	0.00%
1994-03-09	0	3.725	3.650	3.725	3.650	3.775	1,018,000	3,786,750	3.7198	362.1	354.8	362.1	354.8	366.9	10,473	361.57	-1.97%
1994-03-08	0	3.800	3.775	3.800	3.575	3.850	2,264,000	8,516,250	3.7616	369.4	366.9	369.4	347.5	374.2	23,292	365.63	4.11%
1994-03-07	0	3.650	3.550	3.650	3.400	3.700	1,510,000	5,401,200	3.5770	354.8	345.1	354.8	330.5	359.6	15,535	347.69	14.06%
1994-03-04	0	3.200	-	3.250	3.200	3.350	776,000	2,532,650	3.2637	311.0	-	315.9	311.0	325.6	7,983	317.24	-4.48%
1994-03-03	0	3.350	3.350	3.400	3.350	3.625	864,000	2,973,950	3.4421	325.6	325.6	330.5	325.6	352.4	8,889	334.58	-5.63%
1994-03-02	0	3.550	3.500	3.550	3.475	3.650	242,000	858,300	3.5467	345.1	340.2	345.1	337.8	354.8	2,490	344.74	0.00%
1994-03-01	0	3.550	3.525	3.550	3.550	3.650	462,000	1,639,050	3.5477	345.1	342.6	345.1	345.1	354.8	4,753	344.85	-2.74%
1994-02-28	0	3.650	3.625	3.675	3.600	3.700	1,170,000	4,268,500	3.6483	354.8	352.4	357.2	349.9	359.6	12,037	354.62	2.10%
1994-02-25	0	3.575	3.525	3.600	3.550	3.700	280,000	1,005,450	3.5909	347.5	342.6	349.9	345.1	359.6	2,881	349.04	-3.38%
1994-02-24	0	3.700	3.600	3.700	3.650	3.800	826,000	3,035,600	3.6751	359.6	349.9	359.6	354.8	369.4	8,498	357.22	0.68%
1994-02-23	0	3.675	3.650	3.700	3.625	3.750	602,000	2,203,500	3.6603	357.2	354.8	359.6	352.4	364.5	6,193	355.79	1.38%
1994-02-22	0	3.625	3.600	3.625	3.625	3.725	198,000	723,000	3.6515	352.4	349.9	352.4	352.4	362.1	2,037	354.93	-2.68%
1994-02-21	0	3.725	3.675	3.750	3.700	3.875	130,000	488,350	3.7565	362.1	357.2	364.5	359.6	376.7	1,337	365.14	-1.97%
1994-02-18	0	3.800	3.650	3.800	3.675	3.800	102,000	376,850	3.6946	369.4	354.8	369.4	357.2	369.4	1,049	359.12	2.70%
1994-02-17	0	3.700	3.650	3.725	3.675	3.800	418,000	1,561,350	3.7353	359.6	354.8	362.1	357.2	369.4	4,300	363.08	-2.63%
1994-02-16	0	3.800	3.800	3.825	3.700	3.875	408,000	1,539,500	3.7733	369.4	369.4	371.8	359.6	376.7	4,197	366.77	0.66%
1994-02-15	0	3.775	3.725	3.775	3.750	3.925	422,000	1,595,500	3.7808	366.9	362.1	366.9	364.5	381.5	4,341	367.50	-1.31%
1994-02-14	0	3.825	3.775	3.825	3.800	4.150	738,000	2,849,700	3.8614	371.8	366.9	371.8	369.4	403.4	7,592	375.33	-3.16%
1994-02-09	0	3.950	3.925	4.000	3.750	4.050	580,000	2,241,150	3.8641	383.9	381.5	388.8	364.5	393.7	5,967	375.59	3.95%
1994-02-08	0	3.800	3.725	3.800	3.725	3.875	526,000	1,979,100	3.7625	369.4	362.1	369.4	362.1	376.7	5,411	365.73	1.33%
1994-02-07	0	3.750	3.725	3.775	3.725	4.000	1,182,000	4,493,900	3.8019	364.5	362.1	366.9	362.1	388.8	12,160	369.56	-4.46%
1994-02-04	0	3.925	3.925	3.950	3.875	4.125	1,122,000	4,444,000	3.9608	381.5	381.5	383.9	376.7	401.0	11,543	384.99	-2.48%
1994-02-03	0	4.025	4.000	4.025	4.000	4.150	1,160,000	4,699,150	4.0510	391.2	388.8	391.2	388.8	403.4	11,934	393.76	-1.83%
1994-02-02	0	4.100	4.075	4.150	3.950	4.200	3,412,000	13,851,200	4.0596	398.5	396.1	403.4	383.9	408.2	35,102	394.60	0.00%
1994-02-01	0	4.100	4.100	4.150	4.025	4.400	8,024,000	33,524,300	4.1780	398.5	398.5	403.4	391.2	427.7	82,550	406.11	-3.53%
1994-01-31	0	4.250	4.250	4.300	3.750	4.450	6,400,000	26,136,950	4.0839	413.1	413.1	418.0	364.5	432.5	65,842	396.96	14.86%
1994-01-28	0	3.700	3.700	3.750	3.700	3.800	784,000	2,923,350	3.7288	359.6	359.6	364.5	359.6	369.4	8,066	362.44	1.09%
1994-01-27	0	3.700	3.600	3.700	3.625	3.700	310,000	1,139,500	3.6758	355.8	346.1	355.8	348.5	355.8	3,224	353.43	0.00%
1994-01-26	0	3.700	3.650	3.750	3.600	3.700	690,000	2,516,950	3.6478	355.8	351.0	360.6	346.1	355.8	7,176	350.73	0.00%
1994-01-25	0	3.700	3.625	3.700	3.600	3.725	248,000	907,250	3.6583	355.8	348.5	355.8	346.1	358.2	2,579	351.75	1.37%
1994-01-24	0	3.650	3.600	3.700	3.525	3.750	878,000	3,188,150	3.6312	351.0	346.1	355.8	338.9	360.6	9,131	349.14	4.29%
1994-01-21	0	3.500	3.400	3.500	3.500	3.675	324,000	1,155,500	3.5664	336.5	326.9	336.5	336.5	353.4	3,370	342.91	-3.45%
1994-01-20	0	3.625	3.625	3.650	3.625	3.825	820,000	3,050,000	3.7195	348.5	348.5	351.0	348.5	367.8	8,528	357.63	-2.03%
1994-01-19	0	3.700	3.675	3.700	3.675	3.750	1,072,000	3,966,300	3.6999	355.8	353.4	355.8	353.4	360.6	11,149	355.75	1.37%
1994-01-18	0	3.650	-	3.650	3.650	3.800	1,386,000	5,152,350	3.7174	351.0	-	351.0	351.0	365.4	14,415	357.43	-2.67%
1994-01-17	0	3.750	3.725	3.750	3.725	4.000	644,000	2,453,800	3.8102	360.6	358.2	360.6	358.2	384.6	6,698	366.36	-1.32%
1994-01-14	0	3.800	3.750	3.800	3.800	3.950	720,000	2,801,700	3.8913	365.4	360.6	365.4	365.4	379.8	7,488	374.15	0.00%
1994-01-13	0	3.800	3.750	3.825	3.750	4.050	1,490,000	5,785,150	3.8827	365.4	360.6	367.8	360.6	389.4	15,496	373.32	-2.56%
1994-01-12	0	3.900	3.900	4.050	3.800	4.050	1,556,000	6,109,600	3.9265	375.0	375.0	389.4	365.4	389.4	16,183	377.53	-3.11%
1994-01-11	0	4.025	4.000	4.025	4.000	4.075	1,368,000	5,536,400	4.0471	387.0	384.6	387.0	384.6	391.8	14,228	389.13	-1.23%
1994-01-10	0	4.075	4.050	4.100	4.050	4.200	926,000	3,775,200	4.0769	391.8	389.4	394.2	389.4	403.8	9,631	392.00	2.52%
1994-01-07	0	3.975	3.975	4.025	3.950	4.075	1,438,000	5,793,700	4.0290	382.2	382.2	387.0	379.8	391.8	14,956	387.39	-3.64%
1994-01-06	0	4.125	4.125	4.175	4.100	4.350	1,942,000	8,267,350	4.2571	396.6	396.6	401.4	394.2	418.3	20,197	409.33	-3.51%
1994-01-05	0	4.275	4.225	4.275	4.175	4.300	1,922,000	8,174,400	4.2531	411.0	406.2	411.0	401.4	413.4	19,989	408.94	2.40%
1994-01-04	0	4.175	4.175	4.200	4.000	4.200	4,730,000	19,498,750	4.1224	401.4	401.4	403.8	384.6	403.8	49,194	396.37	4.38%
1994-01-03	0	4.000	4.000	4.025	4.000	4.125	2,056,000	8,298,050	4.0360	384.6	384.6	387.0	384.6	396.6	21,383	388.07

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

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